KissMeData/001530/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	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	20250414	160121	57	100.00	KOSPI	유통	N	N	N	N	N	42700	-150	5	-0.35	1454956200	34550	109.62	42300	42850	41350	55700	30000	42850	42111.61	8.18	-16030	44516	43682	42016	41182	39516	44100	41600	133	12850	500	29990	50	1	19370819	8271	688.71	1.64	12	0.18	62.00	26002.00	50500	20241227	-15.45	22442	20240426	90.27	50300	-15.11	20250114	39850	7.15	20250410	51500	-17.09	20241223	23450	82.09	20240426	1.95	Y	001530	500	132 억	1585050	N	N	6646	N	N
3	20250414	150121	57	100.00	KOSPI	유통	N	N	N	N	N	41950	-900	5	-2.10	1043772175	24844	78.82	42300	42850	41350	55700	30000	42850	42013.05	8.18	-12090	44516	43682	42016	41182	39516	44100	41600	133	12850	500	29990	50	1	19370819	8126	676.61	1.61	12	0.13	62.00	26002.00	50500	20241227	-16.93	22442	20240426	86.93	50300	-16.60	20250114	39850	5.27	20250410	51500	-18.54	20241223	23450	78.89	20240426	1.95	Y	001530	500	132 억	1585050	N	N	4144	N	N
4	20250414	140120	57	100.00	KOSPI	유통	N	N	N	N	N	42150	-700	5	-1.63	765862325	18235	57.86	42300	42850	41350	55700	30000	42850	41999.58	8.18	-8651	44516	43682	42016	41182	39516	44100	41600	133	12850	500	29990	50	1	19370819	8165	679.84	1.62	12	0.09	62.00	26002.00	50500	20241227	-16.53	22442	20240426	87.82	50300	-16.20	20250114	39850	5.77	20250410	51500	-18.16	20241223	23450	79.74	20240426	1.95	Y	001530	500	132 억	1585050	N	N	4144	N	N
5	20250414	130121	57	100.00	KOSPI	유통	N	N	N	N	N	42050	-800	5	-1.87	689286675	16420	52.10	42300	42850	41350	55700	30000	42850	41978.48	8.18	-9028	44516	43682	42016	41182	39516	44100	41600	133	12850	500	29990	50	1	19370819	8145	678.23	1.62	12	0.08	62.00	26002.00	50500	20241227	-16.73	22442	20240426	87.37	50300	-16.40	20250114	39850	5.52	20250410	51500	-18.35	20241223	23450	79.32	20240426	1.95	Y	001530	500	132 억	1585050	N	N	4144	N	N
6	20250414	120121	57	100.00	KOSPI	유통	N	N	N	N	N	41550	-1300	5	-3.03	315043775	7531	23.89	42300	42850	41350	55700	30000	42850	41832.93	8.18	-4216	44516	43682	42016	41182	39516	44100	41600	133	12850	500	29990	50	1	19370819	8049	670.16	1.60	12	0.04	62.00	26002.00	50500	20241227	-17.72	22442	20240426	85.14	50300	-17.40	20250114	39850	4.27	20250410	51500	-19.32	20241223	23450	77.19	20240426	1.95	Y	001530	500	132 억	1585050	N	N	4144	N	N
7	20250414	110120	57	100.00	KOSPI	유통	N	N	N	N	N	41450	-1400	5	-3.27	256190675	6115	19.40	42300	42850	41350	55700	30000	42850	41895.45	8.18	-3282	44516	43682	42016	41182	39516	44100	41600	133	12850	500	29990	50	1	19370819	8029	668.55	1.59	12	0.03	62.00	26002.00	50500	20241227	-17.92	22442	20240426	84.70	50300	-17.59	20250114	39850	4.02	20250410	51500	-19.51	20241223	23450	76.76	20240426	1.95	Y	001530	500	132 억	1585050	N	N	4144	N	N
8	20250414	100120	57	100.00	KOSPI	유통	N	N	N	N	N	41600	-1250	5	-2.92	160073800	3799	12.05	42300	42850	41500	55700	30000	42850	42135.77	8.18	-1637	44516	43682	42016	41182	39516	44100	41600	133	12850	500	29990	50	1	19370819	8058	670.97	1.60	12	0.02	62.00	26002.00	50500	20241227	-17.62	22442	20240426	85.37	50300	-17.30	20250114	39850	4.39	20250410	51500	-19.22	20241223	23450	77.40	20240426	1.95	Y	001530	500	132 억	1585050	N	N	4144	N	N
9	20250414	090120	57	100.00	KOSPI	유통	N	N	N	N	N	42800	-50	5	-0.12	1918100	45	0.14	42300	42800	42300	55700	30000	42850	42624.44	8.18	-30	44516	43682	42016	41182	39516	44100	41600	133	12850	500	29990	50	1	19370819	8291	690.32	1.65	12	0.00	62.00	26002.00	50500	20241227	-15.25	22442	20240426	90.71	50300	-14.91	20250114	39850	7.40	20250410	51500	-16.89	20241223	23450	82.52	20240426	1.95	Y	001530	500	132 억	1585050	N	N	4144	N	N
10	20250411	160121	57	100.00	KOSPI	유통	N	N	N	N	N	42850	1500	2	3.63	1316574975	31518	70.00	40350	42850	40350	53700	28950	41350	41772.16	8.17	3354	43883	42616	41233	39966	38583	41925	39275	133	12350	500	28940	50	1	19370819	8300	691.13	1.65	12	0.16	62.00	26002.00	50500	20241227	-15.15	22442	20240426	90.94	50300	-14.81	20250114	39850	7.53	20250410	51500	-16.80	20241223	23450	82.73	20240426	1.94	Y	001530	500	132 억	1582835	N	N	4144	N	N
11	20250411	150120	57	100.00	KOSPI	유통	N	N	N	N	N	42200	850	2	2.06	1008976425	24296	53.96	40350	42300	40350	53700	28950	41350	41528.50	8.17	1939	43883	42616	41233	39966	38583	41925	39275	133	12350	500	28940	50	1	19370819	8174	680.65	1.62	12	0.13	62.00	26002.00	50500	20241227	-16.44	22442	20240426	88.04	50300	-16.10	20250114	39850	5.90	20250410	51500	-18.06	20241223	23450	79.96	20240426	1.94	Y	001530	500	132 억	1582835	N	N	15696	N	N
12	20250411	140121	57	100.00	KOSPI	유통	N	N	N	N	N	41900	550	2	1.33	774462125	18715	41.56	40350	42100	40350	53700	28950	41350	41381.89	8.17	121	43883	42616	41233	39966	38583	41925	39275	133	12350	500	28940	50	1	19370819	8116	675.81	1.61	12	0.10	62.00	26002.00	50500	20241227	-17.03	22442	20240426	86.70	50300	-16.70	20250114	39850	5.14	20250410	51500	-18.64	20241223	23450	78.68	20240426	1.94	Y	001530	500	132 억	1582835	N	N	15696	N	N
13	20250411	130121	57	100.00	KOSPI	유통	N	N	N	N	N	41400	50	2	0.12	488169475	11839	26.29	40350	41550	40350	53700	28950	41350	41234.01	8.17	-1685	43883	42616	41233	39966	38583	41925	39275	133	12350	500	28940	50	1	19370819	8020	667.74	1.59	12	0.06	62.00	26002.00	50500	20241227	-18.02	22442	20240426	84.48	50300	-17.69	20250114	39850	3.89	20250410	51500	-19.61	20241223	23450	76.55	20240426	1.94	Y	001530	500	132 억	1582835	N	N	15696	N	N
14	20250411	120120	57	100.00	KOSPI	유통	N	N	N	N	N	41350	0	3	0.00	386549600	9383	20.84	40350	41550	40350	53700	28950	41350	41196.80	8.17	-1635	43883	42616	41233	39966	38583	41925	39275	133	12350	500	28940	50	1	19370819	8010	666.94	1.59	12	0.05	62.00	26002.00	50500	20241227	-18.12	22442	20240426	84.25	50300	-17.79	20250114	39850	3.76	20250410	51500	-19.71	20241223	23450	76.33	20240426	1.94	Y	001530	500	132 억	1582835	N	N	15696	N	N
15	20250411	110120	57	100.00	KOSPI	유통	N	N	N	N	N	41150	-200	5	-0.48	310432050	7534	16.73	40350	41550	40350	53700	28950	41350	41204.15	8.17	-824	43883	42616	41233	39966	38583	41925	39275	133	12350	500	28940	50	1	19370819	7971	663.71	1.58	12	0.04	62.00	26002.00	50500	20241227	-18.51	22442	20240426	83.36	50300	-18.19	20250114	39850	3.26	20250410	51500	-20.10	20241223	23450	75.48	20240426	1.94	Y	001530	500	132 억	1582835	N	N	15696	N	N
16	20250411	100120	57	100.00	KOSPI	유통	N	N	N	N	N	41200	-150	5	-0.36	208908150	5073	11.27	40350	41550	40350	53700	28950	41350	41180.40	8.17	-96	43883	42616	41233	39966	38583	41925	39275	133	12350	500	28940	50	1	19370819	7981	664.52	1.58	12	0.03	62.00	26002.00	50500	20241227	-18.42	22442	20240426	83.58	50300	-18.09	20250114	39850	3.39	20250410	51500	-20.00	20241223	23450	75.69	20240426	1.94	Y	001530	500	132 억	1582835	N	N	15696	N	N
17	20250411	090121	57	100.00	KOSPI	유통	N	N	N	N	N	41200	-150	5	-0.36	10747850	266	0.59	40350	41200	40350	53700	28950	41350	40405.45	8.17	-33	43883	42616	41233	39966	38583	41925	39275	133	12350	500	28940	50	1	19370819	7981	664.52	1.58	12	0.00	62.00	26002.00	50500	20241227	-18.42	22442	20240426	83.58	50300	-18.09	20250114	39850	3.39	20250410	51500	-20.00	20241223	23450	75.69	20240426	1.94	Y	001530	500	132 억	1582835	N	N	15696	N	N
18	20250410	160120	57	100.00	KOSPI	유통	N	N	N	N	N	41350	1000	2	2.48	1835036600	45027	82.68	41500	42500	39850	52400	28250	40350	40754.14	8.20	-11863	45416	42882	41416	38882	37416	42150	38150	133	12050	500	28240	50	1	19370819	8010	666.94	1.59	12	0.23	62.00	26002.00	50500	20241227	-18.12	22442	20240426	84.25	50300	-17.79	20250114	39850	3.76	20250410	51500	-19.71	20241223	23450	76.33	20240426	1.96	Y	001530	500	132 억	1589259	N	N	15696	N	N
19	20250410	150120	57	100.00	KOSPI	유통	N	N	N	N	N	40950	600	2	1.49	1522275000	37437	68.74	41500	42500	39850	52400	28250	40350	40662.31	8.20	-10048	45416	42882	41416	38882	37416	42150	38150	133	12050	500	28240	50	1	19370819	7932	660.48	1.57	12	0.19	62.00	26002.00	50500	20241227	-18.91	22442	20240426	82.47	50300	-18.59	20250114	39850	2.76	20250410	51500	-20.49	20241223	23450	74.63	20240426	1.96	Y	001530	500	132 억	1589259	N	N	11906	N	N
20	20250410	140121	57	100.00	KOSPI	유통	N	N	N	N	N	40950	600	2	1.49	1219992000	30058	55.19	41500	42500	39850	52400	28250	40350	40587.93	8.20	-8036	45416	42882	41416	38882	37416	42150	38150	133	12050	500	28240	50	1	19370819	7932	660.48	1.57	12	0.16	62.00	26002.00	50500	20241227	-18.91	22442	20240426	82.47	50300	-18.59	20250114	39850	2.76	20250410	51500	-20.49	20241223	23450	74.63	20240426	1.96	Y	001530	500	132 억	1589259	N	N	11906	N	N
21	20250410	130120	57	100.00	KOSPI	유통	N	N	N	N	N	40600	250	2	0.62	903596600	22323	40.99	41500	42500	39850	52400	28250	40350	40478.28	8.20	-6331	45416	42882	41416	38882	37416	42150	38150	133	12050	500	28240	50	1	19370819	7865	654.84	1.56	12	0.12	62.00	26002.00	50500	20241227	-19.60	22442	20240426	80.91	50300	-19.28	20250114	39850	1.88	20250410	51500	-21.17	20241223	23450	73.13	20240426	1.96	Y	001530	500	132 억	1589259	N	N	11906	N	N
22	20250410	120120	57	100.00	KOSPI	유통	N	N	N	N	N	40150	-200	5	-0.50	578620750	14274	26.21	41500	42500	39850	52400	28250	40350	40536.69	8.20	-4373	45416	42882	41416	38882	37416	42150	38150	133	12050	500	28240	50	1	19370819	7777	647.58	1.54	12	0.07	62.00	26002.00	50500	20241227	-20.50	22442	20240426	78.91	50300	-20.18	20250114	39850	0.75	20250410	51500	-22.04	20241223	23450	71.22	20240426	1.96	Y	001530	500	132 억	1589259	N	N	11906	N	N
23	20250410	110121	57	100.00	KOSPI	유통	N	N	N	N	N	40250	-100	5	-0.25	439137200	10810	19.85	41500	42500	39850	52400	28250	40350	40623.24	8.20	-1986	45416	42882	41416	38882	37416	42150	38150	133	12050	500	28240	50	1	19370819	7797	649.19	1.55	12	0.06	62.00	26002.00	50500	20241227	-20.30	22442	20240426	79.35	50300	-19.98	20250114	39850	1.00	20250410	51500	-21.84	20241223	23450	71.64	20240426	1.96	Y	001530	500	132 억	1589259	N	N	11906	N	N
24	20250410	100120	57	100.00	KOSPI	유통	N	N	N	N	N	40400	50	2	0.12	228841000	5578	10.24	41500	42500	40300	52400	28250	40350	41025.64	8.20	-687	45416	42882	41416	38882	37416	42150	38150	133	12050	500	28240	50	1	19370819	7826	651.61	1.55	12	0.03	62.00	26002.00	50500	20241227	-20.00	22442	20240426	80.02	50300	-19.68	20250114	39950	1.13	20250409	51500	-21.55	20241223	23450	72.28	20240426	1.96	Y	001530	500	132 억	1589259	N	N	11906	N	N
25	20250410	090121	57	100.00	KOSPI	유통	N	N	N	N	N	42450	2100	2	5.20	1796250	43	0.08	41500	42500	41500	52400	28250	40350	41773.26	8.20	11	45416	42882	41416	38882	37416	42150	38150	133	12050	500	28240	50	1	19370819	8223	684.68	1.63	12	0.00	62.00	26002.00	50500	20241227	-15.94	22442	20240426	89.15	50300	-15.61	20250114	39950	6.26	20250409	51500	-17.57	20241223	23450	81.02	20240426	1.96	Y	001530	500	132 억	1589259	N	N	11906	N	N
26	20250409	160120	57	100.00	KOSPI	유통	N	N	N	N	N	40350	-2650	5	-6.16	2222351350	54459	139.58	43000	43950	39950	55900	30100	43000	40807.83	8.26	-21438	44700	43850	43300	42450	41900	43575	42175	133	12900	500	30100	50	1	19370819	7816	650.81	1.55	12	0.28	62.00	26002.00	50500	20241227	-20.10	22442	20240426	79.80	50300	-19.78	20250114	39950	1.00	20250409	51500	-21.65	20241223	23450	72.07	20240426	1.99	Y	001530	500	132 억	1599378	N	N	11906	N	N
27	20250409	150120	57	100.00	KOSPI	유통	N	N	N	N	N	40150	-2850	5	-6.63	1749063375	42699	109.44	43000	43950	39950	55900	30100	43000	40962.63	8.26	-17548	44700	43850	43300	42450	41900	43575	42175	133	12900	500	30100	50	1	19370819	7777	647.58	1.54	12	0.22	62.00	26002.00	50500	20241227	-20.50	22442	20240426	78.91	50300	-20.18	20250114	39950	0.50	20250409	51500	-22.04	20241223	23450	71.22	20240426	1.99	Y	001530	500	132 억	1599378	N	N	12803	N	N
28	20250409	140121	57	100.00	KOSPI	유통	N	N	N	N	N	40850	-2150	5	-5.00	1242241225	30117	77.19	43000	43950	40300	55900	30100	43000	41247.18	8.26	-13106	44700	43850	43300	42450	41900	43575	42175	133	12900	500	30100	50	1	19370819	7913	658.87	1.57	12	0.16	62.00	26002.00	50500	20241227	-19.11	22442	20240426	82.02	50300	-18.79	20250114	40300	1.36	20250409	51500	-20.68	20241223	23450	74.20	20240426	1.99	Y	001530	500	132 억	1599378	N	N	12803	N	N
29	20250409	130120	57	100.00	KOSPI	유통	N	N	N	N	N	40950	-2050	5	-4.77	1031108775	24968	63.99	43000	43950	40300	55900	30100	43000	41297.21	8.26	-9655	44700	43850	43300	42450	41900	43575	42175	133	12900	500	30100	50	1	19370819	7932	660.48	1.57	12	0.13	62.00	26002.00	50500	20241227	-18.91	22442	20240426	82.47	50300	-18.59	20250114	40300	1.61	20250409	51500	-20.49	20241223	23450	74.63	20240426	1.99	Y	001530	500	132 억	1599378	N	N	12803	N	N
30	20250409	120120	57	100.00	KOSPI	유통	N	N	N	N	N	40600	-2400	5	-5.58	663719725	16020	41.06	43000	43950	40550	55900	30100	43000	41430.69	8.26	-3666	44700	43850	43300	42450	41900	43575	42175	133	12900	500	30100	50	1	19370819	7865	654.84	1.56	12	0.08	62.00	26002.00	50500	20241227	-19.60	22442	20240426	80.91	50300	-19.28	20250114	40550	0.12	20250409	51500	-21.17	20241223	23450	73.13	20240426	1.99	Y	001530	500	132 억	1599378	N	N	12803	N	N
31	20250409	110120	57	100.00	KOSPI	유통	N	N	N	N	N	41350	-1650	5	-3.84	388401075	9305	23.85	43000	43950	41300	55900	30100	43000	41741.11	8.26	-2943	44700	43850	43300	42450	41900	43575	42175	133	12900	500	30100	50	1	19370819	8010	666.94	1.59	12	0.05	62.00	26002.00	50500	20241227	-18.12	22442	20240426	84.25	50300	-17.79	20250114	41300	0.12	20250409	51500	-19.71	20241223	23450	76.33	20240426	1.99	Y	001530	500	132 억	1599378	N	N	12803	N	N
32	20250409	100120	57	100.00	KOSPI	유통	N	N	N	N	N	41950	-1050	5	-2.44	233650050	5574	14.29	43000	43950	41500	55900	30100	43000	41917.84	8.26	-2008	44700	43850	43300	42450	41900	43575	42175	133	12900	500	30100	50	1	19370819	8126	676.61	1.61	12	0.03	62.00	26002.00	50500	20241227	-16.93	22442	20240426	86.93	50300	-16.60	20250114	41450	1.21	20250407	51500	-18.54	20241223	23450	78.89	20240426	1.99	Y	001530	500	132 억	1599378	N	N	12803	N	N
33	20250409	090120	57	100.00	KOSPI	유통	N	N	N	N	N	42950	-50	5	-0.12	5683350	132	0.34	43000	43950	42950	55900	30100	43000	43055.68	8.26	14	44700	43850	43300	42450	41900	43575	42175	133	12900	500	30100	50	1	19370819	8320	692.74	1.65	12	0.00	62.00	26002.00	50500	20241227	-14.95	22442	20240426	91.38	50300	-14.61	20250114	41450	3.62	20250407	51500	-16.60	20241223	23450	83.16	20240426	1.99	Y	001530	500	132 억	1599378	N	N	12803	N	N
34	20250408	160120	57	100.00	KOSPI	유통	N	N	N	N	N	43000	-50	5	-0.12	1685932650	39016	82.02	43200	44150	42750	55900	30150	43050	43211.31	8.28	-3052	46250	44650	43050	41450	39850	45450	42250	133	12850	500	30130	50	1	19370819	8329	693.55	1.65	12	0.20	62.00	26002.00	50500	20241227	-14.85	22442	20240426	91.61	50300	-14.51	20250114	41450	3.74	20250407	51500	-16.50	20241223	23450	83.37	20240426	1.99	Y	001530	500	132 억	1603314	N	N	12803	N	N
35	20250408	150120	57	100.00	KOSPI	유통	N	N	N	N	N	43100	50	2	0.12	1299551500	30041	63.15	43200	44150	42750	55900	30150	43050	43259.26	8.28	-2956	46250	44650	43050	41450	39850	45450	42250	133	12850	500	30130	50	1	19370819	8349	695.16	1.66	12	0.16	62.00	26002.00	50500	20241227	-14.65	22442	20240426	92.05	50300	-14.31	20250114	41450	3.98	20250407	51500	-16.31	20241223	23450	83.80	20240426	1.99	Y	001530	500	132 억	1603314	N	N	9838	N	N
36	20250408	140120	57	100.00	KOSPI	유통	N	N	N	N	N	43200	150	2	0.35	1073911500	24795	52.13	43200	44150	42750	55900	30150	43050	43311.62	8.28	-1677	46250	44650	43050	41450	39850	45450	42250	133	12850	500	30130	50	1	19370819	8368	696.77	1.66	12	0.13	62.00	26002.00	50500	20241227	-14.46	22442	20240426	92.50	50300	-14.12	20250114	41450	4.22	20250407	51500	-16.12	20241223	23450	84.22	20240426	1.99	Y	001530	500	132 억	1603314	N	N	9838	N	N
37	20250408	130120	57	100.00	KOSPI	유통	N	N	N	N	N	43050	0	3	0.00	839925500	19348	40.67	43200	44150	42850	55900	30150	43050	43411.49	8.28	-611	46250	44650	43050	41450	39850	45450	42250	133	12850	500	30130	50	1	19370819	8339	694.35	1.66	12	0.10	62.00	26002.00	50500	20241227	-14.75	22442	20240426	91.83	50300	-14.41	20250114	41450	3.86	20250407	51500	-16.41	20241223	23450	83.58	20240426	1.99	Y	001530	500	132 억	1603314	N	N	9838	N	N
38	20250408	120120	57	100.00	KOSPI	유통	N	N	N	N	N	43250	200	2	0.46	581444800	13346	28.06	43200	44150	42850	55900	30150	43050	43566.97	8.28	-416	46250	44650	43050	41450	39850	45450	42250	133	12850	500	30130	50	1	19370819	8378	697.58	1.66	12	0.07	62.00	26002.00	50500	20241227	-14.36	22442	20240426	92.72	50300	-14.02	20250114	41450	4.34	20250407	51500	-16.02	20241223	23450	84.43	20240426	1.99	Y	001530	500	132 억	1603314	N	N	9838	N	N
39	20250408	110119	57	100.00	KOSPI	유통	N	N	N	N	N	43400	350	2	0.81	452924600	10390	21.84	43200	44150	42850	55900	30150	43050	43592.36	8.28	20	46250	44650	43050	41450	39850	45450	42250	133	12850	500	30130	50	1	19370819	8407	700.00	1.67	12	0.05	62.00	26002.00	50500	20241227	-14.06	22442	20240426	93.39	50300	-13.72	20250114	41450	4.70	20250407	51500	-15.73	20241223	23450	85.07	20240426	1.99	Y	001530	500	132 억	1603314	N	N	9838	N	N
40	20250408	100120	57	100.00	KOSPI	유통	N	N	N	N	N	44000	950	2	2.21	254135400	5835	12.27	43200	44150	42850	55900	30150	43050	43553.62	8.28	131	46250	44650	43050	41450	39850	45450	42250	133	12850	500	30130	50	1	19370819	8523	709.68	1.69	12	0.03	62.00	26002.00	50500	20241227	-12.87	22442	20240426	96.06	50300	-12.52	20250114	41450	6.15	20250407	51500	-14.56	20241223	23450	87.63	20240426	1.99	Y	001530	500	132 억	1603314	N	N	9838	N	N
41	20250408	090120	57	100.00	KOSPI	유통	N	N	N	N	N	43100	50	2	0.12	15789450	366	0.77	43200	43450	43050	55900	30150	43050	43140.57	8.28	-256	46250	44650	43050	41450	39850	45450	42250	133	12850	500	30130	50	1	19370819	8349	695.16	1.66	12	0.00	62.00	26002.00	50500	20241227	-14.65	22442	20240426	92.05	50300	-14.31	20250114	41450	3.98	20250407	51500	-16.31	20241223	23450	83.80	20240426	1.99	Y	001530	500	132 억	1603314	N	N	9838	N	N
42	20250407	160119	57	100.00	KOSPI	유통	N	N	N	N	N	43050	-1800	5	-4.01	2019328750	47568	53.32	43000	44650	41450	58300	31400	44850	42451.41	8.39	-20810	48083	46466	44733	43116	41383	45600	42250	133	13450	500	31390	50	1	19370819	8339	694.35	1.66	12	0.25	62.00	26002.00	50500	20241227	-14.75	22442	20240426	91.83	50300	-14.41	20250114	41450	3.86	20250407	51500	-16.41	20241223	23450	83.58	20240426	2.00	Y	001530	500	132 억	1624321	N	N	9838	N	N
43	20250407	150120	57	100.00	KOSPI	유통	N	N	N	N	N	42350	-2500	5	-5.57	1398287300	32985	36.97	43000	44650	41450	58300	31400	44850	42391.61	8.39	-12898	48083	46466	44733	43116	41383	45600	42250	133	13450	500	31390	50	1	19370819	8204	683.06	1.63	12	0.17	62.00	26002.00	50500	20241227	-16.14	22442	20240426	88.71	50300	-15.81	20250114	41450	2.17	20250407	51500	-17.77	20241223	23450	80.60	20240426	2.00	Y	001530	500	132 억	1624321	N	N	15797	N	N
44	20250407	140120	57	100.00	KOSPI	유통	N	N	N	N	N	42150	-2700	5	-6.02	1069180700	25198	28.24	43000	44650	41450	58300	31400	44850	42431.17	8.39	-9196	48083	46466	44733	43116	41383	45600	42250	133	13450	500	31390	50	1	19370819	8165	679.84	1.62	12	0.13	62.00	26002.00	50500	20241227	-16.53	22442	20240426	87.82	50300	-16.20	20250114	41450	1.69	20250407	51500	-18.16	20241223	23450	79.74	20240426	2.00	Y	001530	500	132 억	1624321	N	N	15797	N	N
45	20250407	130119	57	100.00	KOSPI	유통	N	N	N	N	N	42500	-2350	5	-5.24	895616150	21080	23.63	43000	44650	41450	58300	31400	44850	42486.53	8.39	-6532	48083	46466	44733	43116	41383	45600	42250	133	13450	500	31390	50	1	19370819	8233	685.48	1.63	12	0.11	62.00	26002.00	50500	20241227	-15.84	22442	20240426	89.38	50300	-15.51	20250114	41450	2.53	20250407	51500	-17.48	20241223	23450	81.24	20240426	2.00	Y	001530	500	132 억	1624321	N	N	15797	N	N
46	20250407	120119	57	100.00	KOSPI	유통	N	N	N	N	N	42600	-2250	5	-5.02	581392800	13598	15.24	43000	44650	42000	58300	31400	44850	42755.76	8.39	-5592	48083	46466	44733	43116	41383	45600	42250	133	13450	500	31390	50	1	19370819	8252	687.10	1.64	12	0.07	62.00	26002.00	50500	20241227	-15.64	22442	20240426	89.82	50300	-15.31	20250114	41700	2.16	20250210	51500	-17.28	20241223	23450	81.66	20240426	2.00	Y	001530	500	132 억	1624321	N	N	15797	N	N
47	20250407	110119	57	100.00	KOSPI	유통	N	N	N	N	N	42650	-2200	5	-4.91	504417900	11796	13.22	43000	44650	42000	58300	31400	44850	42761.78	8.39	-4217	48083	46466	44733	43116	41383	45600	42250	133	13450	500	31390	50	1	19370819	8262	687.90	1.64	12	0.06	62.00	26002.00	50500	20241227	-15.54	22442	20240426	90.05	50300	-15.21	20250114	41700	2.28	20250210	51500	-17.18	20241223	23450	81.88	20240426	2.00	Y	001530	500	132 억	1624321	N	N	15797	N	N
48	20250407	100120	57	100.00	KOSPI	유통	N	N	N	N	N	42150	-2700	5	-6.02	374131350	8734	9.79	43000	44650	42000	58300	31400	44850	42836.20	8.39	-3035	48083	46466	44733	43116	41383	45600	42250	133	13450	500	31390	50	1	19370819	8165	679.84	1.62	12	0.05	62.00	26002.00	50500	20241227	-16.53	22442	20240426	87.82	50300	-16.20	20250114	41700	1.08	20250210	51500	-18.16	20241223	23450	79.74	20240426	2.00	Y	001530	500	132 억	1624321	N	N	15797	N	N
49	20250407	090119	57	100.00	KOSPI	유통	N	N	N	N	N	44850	0	3	0.00	0	0	0.00	0	0	0	58300	31400	44850	0.00	8.39	0	48083	46466	44733	43116	41383	45600	42250	133	13450	500	31390	50	1	19370819	8688	723.39	1.72	12	0.00	62.00	26002.00	50500	20241227	-11.19	22442	20240426	99.85	50300	-10.83	20250114	41700	7.55	20250210	51500	-12.91	20241223	23450	91.26	20240426	2.00	Y	001530	500	132 억	1624321	N	N	15797	N	N
50	20250404	160120	57	100.00	KOSPI	유통	N	N	N	N	N	44850	-1500	5	-3.24	4000162500	89216	243.96	45550	46350	43000	60200	32450	46350	44836.83	8.55	-31419	47116	46732	46066	45682	45016	46400	45350	133	13850	500	32440	50	1	19370819	8688	723.39	1.72	12	0.46	62.00	26002.00	50500	20241227	-11.19	22442	20240426	99.85	50300	-10.83	20250114	41700	7.55	20250210	51500	-12.91	20241223	23450	91.26	20240426	2.02	Y	001530	500	132 억	1655922	N	N	15797	N	N
51	20250404	150120	57	100.00	KOSPI	유통	N	N	N	N	N	44800	-1550	5	-3.34	3340351500	74551	203.86	45550	46350	43000	60200	32450	46350	44806.26	8.55	-22437	47116	46732	46066	45682	45016	46400	45350	133	13850	500	32440	50	1	19370819	8678	722.58	1.72	12	0.38	62.00	26002.00	50500	20241227	-11.29	22442	20240426	99.63	50300	-10.93	20250114	41700	7.43	20250210	51500	-13.01	20241223	23450	91.04	20240426	2.02	Y	001530	500	132 억	1655922	N	N	12614	N	N
52	20250404	140120	57	100.00	KOSPI	유통	N	N	N	N	N	44800	-1550	5	-3.34	2792379300	62306	170.37	45550	46350	43000	60200	32450	46350	44817.18	8.55	-13026	47116	46732	46066	45682	45016	46400	45350	133	13850	500	32440	50	1	19370819	8678	722.58	1.72	12	0.32	62.00	26002.00	50500	20241227	-11.29	22442	20240426	99.63	50300	-10.93	20250114	41700	7.43	20250210	51500	-13.01	20241223	23450	91.04	20240426	2.02	Y	001530	500	132 억	1655922	N	N	12614	N	N
53	20250404	130120	57	100.00	KOSPI	유통	N	N	N	N	N	44850	-1500	5	-3.24	2568174750	57290	156.66	45550	46350	43000	60200	32450	46350	44827.63	8.55	-8867	47116	46732	46066	45682	45016	46400	45350	133	13850	500	32440	50	1	19370819	8688	723.39	1.72	12	0.30	62.00	26002.00	50500	20241227	-11.19	22442	20240426	99.85	50300	-10.83	20250114	41700	7.55	20250210	51500	-12.91	20241223	23450	91.26	20240426	2.02	Y	001530	500	132 억	1655922	N	N	12614	N	N
54	20250404	120120	57	100.00	KOSPI	유통	N	N	N	N	N	44950	-1400	5	-3.02	2371815150	52920	144.71	45550	46350	43000	60200	32450	46350	44818.88	8.55	-5298	47116	46732	46066	45682	45016	46400	45350	133	13850	500	32440	50	1	19370819	8707	725.00	1.73	12	0.27	62.00	26002.00	50500	20241227	-10.99	22442	20240426	100.29	50300	-10.64	20250114	41700	7.79	20250210	51500	-12.72	20241223	23450	91.68	20240426	2.02	Y	001530	500	132 억	1655922	N	N	12614	N	N
55	20250404	110120	57	100.00	KOSPI	유통	N	N	N	N	N	45050	-1300	5	-2.80	1920536900	42954	117.46	45550	46350	43000	60200	32450	46350	44711.48	8.55	719	47116	46732	46066	45682	45016	46400	45350	133	13850	500	32440	50	1	19370819	8727	726.61	1.73	12	0.22	62.00	26002.00	50500	20241227	-10.79	22442	20240426	100.74	50300	-10.44	20250114	41700	8.03	20250210	51500	-12.52	20241223	23450	92.11	20240426	2.02	Y	001530	500	132 억	1655922	N	N	12614	N	N
56	20250404	100119	57	100.00	KOSPI	유통	N	N	N	N	N	45250	-1100	5	-2.37	1737629050	38890	106.34	45550	46350	43000	60200	32450	46350	44680.61	8.55	2817	47116	46732	46066	45682	45016	46400	45350	133	13850	500	32440	50	1	19370819	8765	729.84	1.74	12	0.20	62.00	26002.00	50500	20241227	-10.40	22442	20240426	101.63	50300	-10.04	20250114	41700	8.51	20250210	51500	-12.14	20241223	23450	92.96	20240426	2.02	Y	001530	500	132 억	1655922	N	N	12614	N	N
57	20250404	090120	57	100.00	KOSPI	유통	N	N	N	N	N	46350	0	3	0.00	228550	5	0.01	45550	46350	45550	60200	32450	46350	45710.00	8.55	0	47116	46732	46066	45682	45016	46400	45350	133	13850	500	32440	50	1	19370819	8978	747.58	1.78	12	0.00	62.00	26002.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.02	Y	001530	500	132 억	1655922	N	N	12614	N	N
58	20250403	160120	57	100.00	KOSPI	유통	N	N	N	N	N	46350	-150	5	-0.32	1683413025	36570	92.40	46400	46450	45400	60400	32550	46500	46032.62	8.64	-17983	47533	47016	46383	45866	45233	46700	45550	133	13900	500	32550	50	1	19370819	8978	747.58	1.78	12	0.19	62.00	26002.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.02	Y	001530	500	132 억	1673449	N	N	12614	N	N
59	20250403	150119	57	100.00	KOSPI	유통	N	N	N	N	N	46200	-300	5	-0.65	1303936875	28359	71.65	46400	46450	45400	60400	32550	46500	45979.65	8.64	-14628	47533	47016	46383	45866	45233	46700	45550	133	13900	500	32550	50	1	19370819	8949	745.16	1.78	12	0.15	62.00	26002.00	50500	20241227	-8.51	22442	20240426	105.86	50300	-8.15	20250114	41700	10.79	20250210	51500	-10.29	20241223	23450	97.01	20240426	2.02	Y	001530	500	132 억	1673449	N	N	20669	N	N
60	20250403	140120	57	100.00	KOSPI	유통	N	N	N	N	N	46050	-450	5	-0.97	1059829575	23061	58.26	46400	46450	45400	60400	32550	46500	45957.66	8.64	-13214	47533	47016	46383	45866	45233	46700	45550	133	13900	500	32550	50	1	19370819	8920	742.74	1.77	12	0.12	62.00	26002.00	50500	20241227	-8.81	22442	20240426	105.20	50300	-8.45	20250114	41700	10.43	20250210	51500	-10.58	20241223	23450	96.38	20240426	2.02	Y	001530	500	132 억	1673449	N	N	20669	N	N
61	20250403	130120	57	100.00	KOSPI	유통	N	N	N	N	N	46350	-150	5	-0.32	857695925	18683	47.20	46400	46450	45400	60400	32550	46500	45907.83	8.64	-10549	47533	47016	46383	45866	45233	46700	45550	133	13900	500	32550	50	1	19370819	8978	747.58	1.78	12	0.10	62.00	26002.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.02	Y	001530	500	132 억	1673449	N	N	20669	N	N
62	20250403	120120	57	100.00	KOSPI	유통	N	N	N	N	N	46300	-200	5	-0.43	732943825	15989	40.40	46400	46450	45400	60400	32550	46500	45840.50	8.64	-8345	47533	47016	46383	45866	45233	46700	45550	133	13900	500	32550	50	1	19370819	8969	746.77	1.78	12	0.08	62.00	26002.00	50500	20241227	-8.32	22442	20240426	106.31	50300	-7.95	20250114	41700	11.03	20250210	51500	-10.10	20241223	23450	97.44	20240426	2.02	Y	001530	500	132 억	1673449	N	N	20669	N	N
63	20250403	110119	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-600	5	-1.29	564656775	12341	31.18	46400	46400	45400	60400	32550	46500	45754.54	8.64	-5786	47533	47016	46383	45866	45233	46700	45550	133	13900	500	32550	50	1	19370819	8891	740.32	1.77	12	0.06	62.00	26002.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	2.02	Y	001530	500	132 억	1673449	N	N	20669	N	N
64	20250403	100119	57	100.00	KOSPI	유통	N	N	N	N	N	45650	-850	5	-1.83	234445400	5128	12.96	46400	46400	45450	60400	32550	46500	45718.68	8.64	-648	47533	47016	46383	45866	45233	46700	45550	133	13900	500	32550	50	1	19370819	8843	736.29	1.76	12	0.03	62.00	26002.00	50500	20241227	-9.60	22442	20240426	103.41	50300	-9.24	20250114	41700	9.47	20250210	51500	-11.36	20241223	23450	94.67	20240426	2.02	Y	001530	500	132 억	1673449	N	N	20669	N	N
65	20250403	090120	57	100.00	KOSPI	유통	N	N	N	N	N	45600	-900	5	-1.94	601850	13	0.03	46400	46400	45600	60400	32550	46500	46296.15	8.64	-9	47533	47016	46383	45866	45233	46700	45550	133	13900	500	32550	50	1	19370819	8833	735.48	1.75	12	0.00	62.00	26002.00	50500	20241227	-9.70	22442	20240426	103.19	50300	-9.34	20250114	41700	9.35	20250210	51500	-11.46	20241223	23450	94.46	20240426	2.02	Y	001530	500	132 억	1673449	N	N	20669	N	N
66	20250402	160118	57	100.00	KOSPI	유통	N	N	N	N	N	46500	-250	5	-0.53	1833221100	39580	42.33	46550	46900	45750	60700	32750	46750	46316.85	8.72	-20583	47616	47182	46316	45882	45016	47400	46100	133	13950	500	32720	50	1	19370819	9007	750.00	1.79	12	0.20	62.00	26002.00	50500	20241227	-7.92	22442	20240426	107.20	50300	-7.55	20250114	41700	11.51	20250210	51500	-9.71	20241223	23450	98.29	20240426	2.00	Y	001530	500	132 억	1689382	N	N	20669	N	N
67	20250402	150118	57	100.00	KOSPI	유통	N	N	N	N	N	46650	-100	5	-0.21	1620555050	35012	37.44	46550	46900	45750	60700	32750	46750	46285.70	8.72	-18666	47616	47182	46316	45882	45016	47400	46100	133	13950	500	32720	50	1	19370819	9036	752.42	1.79	12	0.18	62.00	26002.00	50500	20241227	-7.62	22442	20240426	107.87	50300	-7.26	20250114	41700	11.87	20250210	51500	-9.42	20241223	23450	98.93	20240426	2.00	Y	001530	500	132 억	1689382	N	N	28013	N	N
68	20250402	140118	57	100.00	KOSPI	유통	N	N	N	N	N	46550	-200	5	-0.43	1031411950	22354	23.91	46550	46900	45750	60700	32750	46750	46139.93	8.72	-13471	47616	47182	46316	45882	45016	47400	46100	133	13950	500	32720	50	1	19370819	9017	750.81	1.79	12	0.12	62.00	26002.00	50500	20241227	-7.82	22442	20240426	107.42	50300	-7.46	20250114	41700	11.63	20250210	51500	-9.61	20241223	23450	98.51	20240426	2.00	Y	001530	500	132 억	1689382	N	N	28013	N	N
69	20250402	130119	57	100.00	KOSPI	유통	N	N	N	N	N	46350	-400	5	-0.86	756172000	16428	17.57	46550	46900	45750	60700	32750	46750	46029.46	8.72	-10465	47616	47182	46316	45882	45016	47400	46100	133	13950	500	32720	50	1	19370819	8978	747.58	1.78	12	0.08	62.00	26002.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.00	Y	001530	500	132 억	1689382	N	N	28013	N	N
70	20250402	120119	57	100.00	KOSPI	유통	N	N	N	N	N	45800	-950	5	-2.03	393445350	8551	9.14	46550	46900	45750	60700	32750	46750	46011.62	8.72	-4703	47616	47182	46316	45882	45016	47400	46100	133	13950	500	32720	50	1	19370819	8872	738.71	1.76	12	0.04	62.00	26002.00	50500	20241227	-9.31	22442	20240426	104.08	50300	-8.95	20250114	41700	9.83	20250210	51500	-11.07	20241223	23450	95.31	20240426	2.00	Y	001530	500	132 억	1689382	N	N	28013	N	N
71	20250402	110119	57	100.00	KOSPI	유통	N	N	N	N	N	45950	-800	5	-1.71	217534950	4714	5.04	46550	46900	45950	60700	32750	46750	46146.57	8.72	-1553	47616	47182	46316	45882	45016	47400	46100	133	13950	500	32720	50	1	19370819	8901	741.13	1.77	12	0.02	62.00	26002.00	50500	20241227	-9.01	22442	20240426	104.75	50300	-8.65	20250114	41700	10.19	20250210	51500	-10.78	20241223	23450	95.95	20240426	2.00	Y	001530	500	132 억	1689382	N	N	28013	N	N
72	20250402	100118	57	100.00	KOSPI	유통	N	N	N	N	N	46100	-650	5	-1.39	120408400	2605	2.79	46550	46900	45950	60700	32750	46750	46222.03	8.72	-486	47616	47182	46316	45882	45016	47400	46100	133	13950	500	32720	50	1	19370819	8930	743.55	1.77	12	0.01	62.00	26002.00	50500	20241227	-8.71	22442	20240426	105.42	50300	-8.35	20250114	41700	10.55	20250210	51500	-10.49	20241223	23450	96.59	20240426	2.00	Y	001530	500	132 억	1689382	N	N	28013	N	N
73	20250402	090119	57	100.00	KOSPI	유통	N	N	N	N	N	46750	0	3	0.00	0	0	0.00	0	0	0	60700	32750	46750	0.00	8.72	0	47616	47182	46316	45882	45016	47400	46100	133	13950	500	32720	50	1	19370819	9056	754.03	1.80	12	0.00	62.00	26002.00	50500	20241227	-7.43	22442	20240426	108.31	50300	-7.06	20250114	41700	12.11	20250210	51500	-9.22	20241223	23450	99.36	20240426	2.00	Y	001530	500	132 억	1689382	N	N	28013	N	N
74	20250401	160119	57	100.00	KOSPI	유통	N	N	N	N	N	46750	-50	5	-0.11	4298025450	93507	93.08	46500	46750	45450	60800	32800	46800	45964.75	8.93	-42557	49300	48050	46750	45500	44200	47400	44850	133	14000	500	32760	50	1	19370819	9056	754.03	1.80	12	0.48	62.00	26002.00	50500	20241227	-7.43	22442	20240426	108.31	50300	-7.06	20250114	41700	12.11	20250210	51500	-9.22	20241223	23450	99.36	20240426	1.99	Y	001530	500	132 억	1730095	N	N	28013	N	N
75	20250401	150119	57	100.00	KOSPI	유통	N	N	N	N	N	45750	-1050	5	-2.24	3284071650	71546	71.22	46500	46700	45450	60800	32800	46800	45901.54	8.93	-29870	49300	48050	46750	45500	44200	47400	44850	133	14000	500	32760	50	1	19370819	8862	737.90	1.76	12	0.37	62.00	26002.00	50500	20241227	-9.41	22442	20240426	103.86	50300	-9.05	20250114	41700	9.71	20250210	51500	-11.17	20241223	23450	95.10	20240426	1.99	Y	001530	500	132 억	1730095	N	N	35938	N	N
76	20250401	140119	57	100.00	KOSPI	유통	N	N	N	N	N	45850	-950	5	-2.03	2355111550	51238	51.00	46500	46700	45450	60800	32800	46800	45964.16	8.93	-21356	49300	48050	46750	45500	44200	47400	44850	133	14000	500	32760	50	1	19370819	8882	739.52	1.76	12	0.26	62.00	26002.00	50500	20241227	-9.21	22442	20240426	104.30	50300	-8.85	20250114	41700	9.95	20250210	51500	-10.97	20241223	23450	95.52	20240426	1.99	Y	001530	500	132 억	1730095	N	N	35938	N	N
77	20250401	130120	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-900	5	-1.92	1861691750	40462	40.28	46500	46700	45450	60800	32800	46800	46010.87	8.93	-14379	49300	48050	46750	45500	44200	47400	44850	133	14000	500	32760	50	1	19370819	8891	740.32	1.77	12	0.21	62.00	26002.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	1.99	Y	001530	500	132 억	1730095	N	N	35938	N	N
78	20250401	120119	57	100.00	KOSPI	유통	N	N	N	N	N	46100	-700	5	-1.50	1676170150	36434	36.27	46500	46700	45450	60800	32800	46800	46005.66	8.93	-12583	49300	48050	46750	45500	44200	47400	44850	133	14000	500	32760	50	1	19370819	8930	743.55	1.77	12	0.19	62.00	26002.00	50500	20241227	-8.71	22442	20240426	105.42	50300	-8.35	20250114	41700	10.55	20250210	51500	-10.49	20241223	23450	96.59	20240426	1.99	Y	001530	500	132 억	1730095	N	N	35938	N	N
79	20250401	110119	57	100.00	KOSPI	유통	N	N	N	N	N	46050	-750	5	-1.60	1338481800	29109	28.98	46500	46700	45450	60800	32800	46800	45981.72	8.93	-10270	49300	48050	46750	45500	44200	47400	44850	133	14000	500	32760	50	1	19370819	8920	742.74	1.77	12	0.15	62.00	26002.00	50500	20241227	-8.81	22442	20240426	105.20	50300	-8.45	20250114	41700	10.43	20250210	51500	-10.58	20241223	23450	96.38	20240426	1.99	Y	001530	500	132 억	1730095	N	N	35938	N	N
80	20250401	100118	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-900	5	-1.92	578384200	12520	12.46	46500	46700	45500	60800	32800	46800	46196.82	8.93	-4728	49300	48050	46750	45500	44200	47400	44850	133	14000	500	32760	50	1	19370819	8891	740.32	1.77	12	0.06	62.00	26002.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	1.99	Y	001530	500	132 억	1730095	N	N	35938	N	N
81	20250401	090118	57	100.00	KOSPI	유통	N	N	N	N	N	46350	-450	5	-0.96	12036300	260	0.26	46500	46700	45500	60800	32800	46800	46293.46	8.93	-36	49300	48050	46750	45500	44200	47400	44850	133	14000	500	32760	50	1	19370819	8978	747.58	1.78	12	0.00	62.00	26002.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	1.99	Y	001530	500	132 억	1730095	N	N	35938	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History