KissMeData/052690/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

37 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	160515	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55500	-100	5	-0.18	4056300350	73183	104.78	55700	56100	55000	72200	39000	55600	55426.81	10.08	-8492	57800	56700	54900	53800	52000	57250	54350	76	16600	200	40030	100	1	38220000	21212	36.25	3.61	12	0.19	1531.00	15379.00	98100	20240718	-43.43	49250	20241210	12.69	75900	-26.88	20250214	49800	11.45	20250409	98100	-43.43	20240718	49250	12.69	20241210	1.17	Y	052690	200	76 억	3854410	N	N	11087	N	N
3	20250414	150519	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55300	-300	5	-0.54	3711027650	66956	95.87	55700	56100	55000	72200	39000	55600	55424.87	10.08	-9121	57800	56700	54900	53800	52000	57250	54350	76	16600	200	40030	100	1	38220000	21136	36.12	3.60	12	0.18	1531.00	15379.00	98100	20240718	-43.63	49250	20241210	12.28	75900	-27.14	20250214	49800	11.04	20250409	98100	-43.63	20240718	49250	12.28	20241210	1.17	Y	052690	200	76 억	3854410	N	N	5033	N	N
4	20250414	140518	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55100	-500	5	-0.90	3080620700	55565	79.56	55700	56100	55000	72200	39000	55600	55441.75	10.08	-11397	57800	56700	54900	53800	52000	57250	54350	76	16600	200	40030	100	1	38220000	21059	35.99	3.58	12	0.15	1531.00	15379.00	98100	20240718	-43.83	49250	20241210	11.88	75900	-27.40	20250214	49800	10.64	20250409	98100	-43.83	20240718	49250	11.88	20241210	1.17	Y	052690	200	76 억	3854410	N	N	5033	N	N
5	20250414	130518	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55150	-450	5	-0.81	2646259050	47683	68.27	55700	56100	55100	72200	39000	55600	55496.91	10.08	-12098	57800	56700	54900	53800	52000	57250	54350	76	16600	200	40030	100	1	38220000	21078	36.02	3.59	12	0.12	1531.00	15379.00	98100	20240718	-43.78	49250	20241210	11.98	75900	-27.34	20250214	49800	10.74	20250409	98100	-43.78	20240718	49250	11.98	20241210	1.17	Y	052690	200	76 억	3854410	N	N	5033	N	N
6	20250414	120519	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55300	-300	5	-0.54	2187885700	39381	56.39	55700	56100	55300	72200	39000	55600	55556.89	10.08	-11230	57800	56700	54900	53800	52000	57250	54350	76	16600	200	40030	100	1	38220000	21136	36.12	3.60	12	0.10	1531.00	15379.00	98100	20240718	-43.63	49250	20241210	12.28	75900	-27.14	20250214	49800	11.04	20250409	98100	-43.63	20240718	49250	12.28	20241210	1.17	Y	052690	200	76 억	3854410	N	N	5033	N	N
7	20250414	110516	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55300	-300	5	-0.54	1802739400	32426	46.43	55700	56100	55300	72200	39000	55600	55595.49	10.08	-11124	57800	56700	54900	53800	52000	57250	54350	76	16600	200	40030	100	1	38220000	21136	36.12	3.60	12	0.08	1531.00	15379.00	98100	20240718	-43.63	49250	20241210	12.28	75900	-27.14	20250214	49800	11.04	20250409	98100	-43.63	20240718	49250	12.28	20241210	1.17	Y	052690	200	76 억	3854410	N	N	5033	N	N
8	20250414	100518	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55400	-200	5	-0.36	1242515700	22328	31.97	55700	56100	55400	72200	39000	55600	55648.32	10.08	-8054	57800	56700	54900	53800	52000	57250	54350	76	16600	200	40030	100	1	38220000	21174	36.19	3.60	12	0.06	1531.00	15379.00	98100	20240718	-43.53	49250	20241210	12.49	75900	-27.01	20250214	49800	11.24	20250409	98100	-43.53	20240718	49250	12.49	20241210	1.17	Y	052690	200	76 억	3854410	N	N	5033	N	N
9	20250414	090519	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55600	0	3	0.00	344437100	6179	8.85	55700	56100	55500	72200	39000	55600	55743.18	10.08	-3889	57800	56700	54900	53800	52000	57250	54350	76	16600	200	40030	100	1	38220000	21250	36.32	3.62	12	0.02	1531.00	15379.00	98100	20240718	-43.32	49250	20241210	12.89	75900	-26.75	20250214	49800	11.65	20250409	98100	-43.32	20240718	49250	12.89	20241210	1.17	Y	052690	200	76 억	3854410	N	N	5033	N	N
10	20250411	160512	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55600	1800	2	3.35	3844595000	69843	54.70	53600	56000	53100	69900	37700	53800	55046.71	10.09	-3379	55266	54532	53366	52632	51466	54900	53000	76	16100	200	38730	100	1	38220000	21250	36.32	3.62	12	0.18	1531.00	15379.00	98100	20240718	-43.32	49250	20241210	12.89	75900	-26.75	20250214	49800	11.65	20250409	98100	-43.32	20240718	49250	12.89	20241210	1.17	Y	052690	200	76 억	3855681	N	N	5033	N	N
11	20250411	150516	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55500	1700	2	3.16	3500643000	63654	49.86	53600	56000	53100	69900	37700	53800	54995.39	10.09	-2353	55266	54532	53366	52632	51466	54900	53000	76	16100	200	38730	100	1	38220000	21212	36.25	3.61	12	0.17	1531.00	15379.00	98100	20240718	-43.43	49250	20241210	12.69	75900	-26.88	20250214	49800	11.45	20250409	98100	-43.43	20240718	49250	12.69	20241210	1.17	Y	052690	200	76 억	3855681	N	N	13660	N	N
12	20250411	140516	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55500	1700	2	3.16	3049581500	55522	43.49	53600	56000	53100	69900	37700	53800	54926.21	10.09	-2733	55266	54532	53366	52632	51466	54900	53000	76	16100	200	38730	100	1	38220000	21212	36.25	3.61	12	0.15	1531.00	15379.00	98100	20240718	-43.43	49250	20241210	12.69	75900	-26.88	20250214	49800	11.45	20250409	98100	-43.43	20240718	49250	12.69	20241210	1.17	Y	052690	200	76 억	3855681	N	N	13660	N	N
13	20250411	130517	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55800	2000	2	3.72	2636493000	48085	37.66	53600	56000	53100	69900	37700	53800	54830.44	10.09	-4071	55266	54532	53366	52632	51466	54900	53000	76	16100	200	38730	100	1	38220000	21327	36.45	3.63	12	0.13	1531.00	15379.00	98100	20240718	-43.12	49250	20241210	13.30	75900	-26.48	20250214	49800	12.05	20250409	98100	-43.12	20240718	49250	13.30	20241210	1.17	Y	052690	200	76 억	3855681	N	N	13660	N	N
14	20250411	120518	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55200	1400	2	2.60	1937285950	35508	27.81	53600	55500	53100	69900	37700	53800	54559.74	10.09	-1233	55266	54532	53366	52632	51466	54900	53000	76	16100	200	38730	100	1	38220000	21097	36.05	3.59	12	0.09	1531.00	15379.00	98100	20240718	-43.73	49250	20241210	12.08	75900	-27.27	20250214	49800	10.84	20250409	98100	-43.73	20240718	49250	12.08	20241210	1.17	Y	052690	200	76 억	3855681	N	N	13660	N	N
15	20250411	110517	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	54800	1000	2	1.86	1472933200	27073	21.20	53600	55000	53100	69900	37700	53800	54406.61	10.09	-16	55266	54532	53366	52632	51466	54900	53000	76	16100	200	38730	100	1	38220000	20945	35.79	3.56	12	0.07	1531.00	15379.00	98100	20240718	-44.14	49250	20241210	11.27	75900	-27.80	20250214	49800	10.04	20250409	98100	-44.14	20240718	49250	11.27	20241210	1.17	Y	052690	200	76 억	3855681	N	N	13660	N	N
16	20250411	100518	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	54500	700	2	1.30	1011293200	18640	14.60	53600	54700	53100	69900	37700	53800	54254.61	10.09	-388	55266	54532	53366	52632	51466	54900	53000	76	16100	200	38730	100	1	38220000	20830	35.60	3.54	12	0.05	1531.00	15379.00	98100	20240718	-44.44	49250	20241210	10.66	75900	-28.19	20250214	49800	9.44	20250409	98100	-44.44	20240718	49250	10.66	20241210	1.17	Y	052690	200	76 억	3855681	N	N	13660	N	N
17	20250411	090521	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53800	0	3	0.00	147183300	2746	2.15	53600	53900	53100	69900	37700	53800	53597.09	10.09	-114	55266	54532	53366	52632	51466	54900	53000	76	16100	200	38730	100	1	38220000	20562	35.14	3.50	12	0.01	1531.00	15379.00	98100	20240718	-45.16	49250	20241210	9.24	75900	-29.12	20250214	49800	8.03	20250409	98100	-45.16	20240718	49250	9.24	20241210	1.17	Y	052690	200	76 억	3855681	N	N	13660	N	N
18	20250410	160514	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53800	3850	2	7.71	6828371800	127673	114.20	53200	54100	52200	64900	35000	49950	53483.18	10.06	13100	52783	51366	50583	49166	48383	50975	48775	76	14950	200	35960	100	1	38220000	20562	35.14	3.50	12	0.33	1531.00	15379.00	98100	20240718	-45.16	49250	20241210	9.24	75900	-29.12	20250214	49800	8.03	20250409	98100	-45.16	20240718	49250	9.24	20241210	1.19	Y	052690	200	76 억	3845390	N	N	13660	N	N
19	20250410	150516	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53900	3950	2	7.91	4798380900	89941	80.45	53200	54100	52200	64900	35000	49950	53350.32	10.06	12163	52783	51366	50583	49166	48383	50975	48775	76	14950	200	35960	100	1	38220000	20601	35.21	3.50	12	0.24	1531.00	15379.00	98100	20240718	-45.06	49250	20241210	9.44	75900	-28.99	20250214	49800	8.23	20250409	98100	-45.06	20240718	49250	9.44	20241210	1.19	Y	052690	200	76 억	3845390	N	N	9489	N	N
20	20250410	140515	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	54000	4050	2	8.11	3996791400	75062	67.14	53200	54000	52200	64900	35000	49950	53246.53	10.06	13678	52783	51366	50583	49166	48383	50975	48775	76	14950	200	35960	100	1	38220000	20639	35.27	3.51	12	0.20	1531.00	15379.00	98100	20240718	-44.95	49250	20241210	9.64	75900	-28.85	20250214	49800	8.43	20250409	98100	-44.95	20240718	49250	9.64	20241210	1.19	Y	052690	200	76 억	3845390	N	N	9489	N	N
21	20250410	130515	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53600	3650	2	7.31	3500167800	65830	58.88	53200	53600	52200	64900	35000	49950	53169.80	10.06	13220	52783	51366	50583	49166	48383	50975	48775	76	14950	200	35960	100	1	38220000	20486	35.01	3.49	12	0.17	1531.00	15379.00	98100	20240718	-45.36	49250	20241210	8.83	75900	-29.38	20250214	49800	7.63	20250409	98100	-45.36	20240718	49250	8.83	20241210	1.19	Y	052690	200	76 억	3845390	N	N	9489	N	N
22	20250410	120516	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53400	3450	2	6.91	2699657950	50857	45.49	53200	53600	52200	64900	35000	49950	53083.31	10.06	9079	52783	51366	50583	49166	48383	50975	48775	76	14950	200	35960	100	1	38220000	20409	34.88	3.47	12	0.13	1531.00	15379.00	98100	20240718	-45.57	49250	20241210	8.43	75900	-29.64	20250214	49800	7.23	20250409	98100	-45.57	20240718	49250	8.43	20241210	1.19	Y	052690	200	76 억	3845390	N	N	9489	N	N
23	20250410	110515	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53400	3450	2	6.91	2298960700	43356	38.78	53200	53600	52200	64900	35000	49950	53025.20	10.06	8669	52783	51366	50583	49166	48383	50975	48775	76	14950	200	35960	100	1	38220000	20409	34.88	3.47	12	0.11	1531.00	15379.00	98100	20240718	-45.57	49250	20241210	8.43	75900	-29.64	20250214	49800	7.23	20250409	98100	-45.57	20240718	49250	8.43	20241210	1.19	Y	052690	200	76 억	3845390	N	N	9489	N	N
24	20250410	100515	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53250	3300	2	6.61	1637618150	30955	27.69	53200	53300	52200	64900	35000	49950	52903.19	10.06	9963	52783	51366	50583	49166	48383	50975	48775	76	14950	200	35960	100	1	38220000	20352	34.78	3.46	12	0.08	1531.00	15379.00	98100	20240718	-45.72	49250	20241210	8.12	75900	-29.84	20250214	49800	6.93	20250409	98100	-45.72	20240718	49250	8.12	20241210	1.19	Y	052690	200	76 억	3845390	N	N	9489	N	N
25	20250410	090518	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52800	2850	2	5.71	423522000	7982	7.14	53200	53200	52800	64900	35000	49950	53059.63	10.06	-891	52783	51366	50583	49166	48383	50975	48775	76	14950	200	35960	100	1	38220000	20180	34.49	3.43	12	0.02	1531.00	15379.00	98100	20240718	-46.18	49250	20241210	7.21	75900	-30.43	20250214	49800	6.02	20250409	98100	-46.18	20240718	49250	7.21	20241210	1.19	Y	052690	200	76 억	3845390	N	N	9489	N	N
26	20250409	160512	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	49950	-1750	5	-3.38	5643741200	111798	121.94	51100	52000	49800	67200	36200	51700	50480.73	10.02	11492	54833	53266	52433	50866	50033	52850	50450	76	15500	200	37220	50	1	38220000	19091	32.63	3.25	12	0.29	1531.00	15379.00	98100	20240718	-49.08	49250	20241210	1.42	75900	-34.19	20250214	49800	0.30	20250409	98100	-49.08	20240718	49250	1.42	20241210	1.23	Y	052690	200	76 억	3830550	N	N	9489	N	N
27	20250409	150415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	49850	-1850	5	-3.58	5052398775	99951	109.02	51100	52000	49800	67200	36200	51700	50547.60	10.02	7538	54833	53266	52433	50866	50033	52850	50450	76	15500	200	37220	50	1	38220000	19053	32.56	3.24	12	0.26	1531.00	15379.00	98100	20240718	-49.18	49250	20241210	1.22	75900	-34.32	20250214	49800	0.10	20250409	98100	-49.18	20240718	49250	1.22	20241210	1.23	Y	052690	200	76 억	3830550	N	N	7052	N	N
28	20250409	140510	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	50200	-1500	5	-2.90	3554399950	69959	76.31	51100	52000	50100	67200	36200	51700	50805.62	10.02	6550	54833	53266	52433	50866	50033	52850	50450	76	15500	200	37220	100	1	38220000	19186	32.79	3.26	12	0.18	1531.00	15379.00	98100	20240718	-48.83	49250	20241210	1.93	75900	-33.86	20250214	50100	0.20	20250409	98100	-48.83	20240718	49250	1.93	20241210	1.23	Y	052690	200	76 억	3830550	N	N	7052	N	N
29	20250409	130509	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	50700	-1000	5	-1.93	2715530450	53324	58.16	51100	52000	50400	67200	36200	51700	50923.65	10.02	2210	54833	53266	52433	50866	50033	52850	50450	76	15500	200	37220	100	1	38220000	19378	33.12	3.30	12	0.14	1531.00	15379.00	98100	20240718	-48.32	49250	20241210	2.94	75900	-33.20	20250214	50400	0.60	20250409	98100	-48.32	20240718	49250	2.94	20241210	1.23	Y	052690	200	76 억	3830550	N	N	7052	N	N
30	20250409	120510	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	50900	-800	5	-1.55	1805705100	35336	38.54	51100	52000	50600	67200	36200	51700	51099.30	10.02	4284	54833	53266	52433	50866	50033	52850	50450	76	15500	200	37220	100	1	38220000	19454	33.25	3.31	12	0.09	1531.00	15379.00	98100	20240718	-48.11	49250	20241210	3.35	75900	-32.94	20250214	50600	0.59	20250409	98100	-48.11	20240718	49250	3.35	20241210	1.23	Y	052690	200	76 억	3830550	N	N	7052	N	N
31	20250409	110509	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	51100	-600	5	-1.16	1452627000	28415	30.99	51100	52000	50600	67200	36200	51700	51119.80	10.02	4521	54833	53266	52433	50866	50033	52850	50450	76	15500	200	37220	100	1	38220000	19530	33.38	3.32	12	0.07	1531.00	15379.00	98100	20240718	-47.91	49250	20241210	3.76	75900	-32.67	20250214	50600	0.99	20250409	98100	-47.91	20240718	49250	3.76	20241210	1.23	Y	052690	200	76 억	3830550	N	N	7052	N	N
32	20250409	100512	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	51200	-500	5	-0.97	961690500	18779	20.48	51100	52000	50600	67200	36200	51700	51208.34	10.02	2498	54833	53266	52433	50866	50033	52850	50450	76	15500	200	37220	100	1	38220000	19569	33.44	3.33	12	0.05	1531.00	15379.00	98100	20240718	-47.81	49250	20241210	3.96	75900	-32.54	20250214	50600	1.19	20250409	98100	-47.81	20240718	49250	3.96	20241210	1.23	Y	052690	200	76 억	3830550	N	N	7052	N	N
33	20250409	090513	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	51200	-500	5	-0.97	336449300	6585	7.18	51100	51500	50600	67200	36200	51700	51083.93	10.02	963	54833	53266	52433	50866	50033	52850	50450	76	15500	200	37220	100	1	38220000	19569	33.44	3.33	12	0.02	1531.00	15379.00	98100	20240718	-47.81	49250	20241210	3.96	75900	-32.54	20250214	50600	1.19	20250409	98100	-47.81	20240718	49250	3.96	20241210	1.23	Y	052690	200	76 억	3830550	N	N	7052	N	N
34	20250408	160506	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	51700	-700	5	-1.34	4790316550	91681	75.13	53200	54000	51600	68100	36700	52400	52250.17	9.97	16390	55600	54000	53100	51500	50600	53550	51050	76	15700	200	37720	100	1	38220000	19760	33.77	3.36	12	0.24	1531.00	15379.00	98100	20240718	-47.30	49250	20241210	4.97	75900	-31.88	20250214	51600	0.19	20250408	98100	-47.30	20240718	49250	4.97	20241210	1.24	Y	052690	200	76 억	3812156	N	N	7052	N	N
35	20250408	150510	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	51900	-500	5	-0.95	4008243450	76564	62.74	53200	54000	51700	68100	36700	52400	52351.54	9.97	11478	55600	54000	53100	51500	50600	53550	51050	76	15700	200	37720	100	1	38220000	19836	33.90	3.37	12	0.20	1531.00	15379.00	98100	20240718	-47.09	49250	20241210	5.38	75900	-31.62	20250214	51700	0.39	20250408	98100	-47.09	20240718	49250	5.38	20241210	1.24	Y	052690	200	76 억	3812156	N	N	12992	N	N
36	20250408	140508	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52200	-200	5	-0.38	2932995450	55821	45.74	53200	54000	51800	68100	36700	52400	52542.87	9.97	1863	55600	54000	53100	51500	50600	53550	51050	76	15700	200	37720	100	1	38220000	19951	34.10	3.39	12	0.15	1531.00	15379.00	98100	20240718	-46.79	49250	20241210	5.99	75900	-31.23	20250214	51800	0.77	20250408	98100	-46.79	20240718	49250	5.99	20241210	1.24	Y	052690	200	76 억	3812156	N	N	12992	N	N
37	20250408	130507	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52200	-200	5	-0.38	2183182950	41425	33.95	53200	54000	52100	68100	36700	52400	52702.06	9.97	-3489	55600	54000	53100	51500	50600	53550	51050	76	15700	200	37720	100	1	38220000	19951	34.10	3.39	12	0.11	1531.00	15379.00	98100	20240718	-46.79	49250	20241210	5.99	75900	-31.23	20250214	52100	0.19	20250408	98100	-46.79	20240718	49250	5.99	20241210	1.24	Y	052690	200	76 억	3812156	N	N	12992	N	N
38	20250408	120508	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52400	0	3	0.00	1688161650	31947	26.18	53200	54000	52100	68100	36700	52400	52842.57	9.97	-2015	55600	54000	53100	51500	50600	53550	51050	76	15700	200	37720	100	1	38220000	20027	34.23	3.41	12	0.08	1531.00	15379.00	98100	20240718	-46.59	49250	20241210	6.40	75900	-30.96	20250214	52100	0.58	20250408	98100	-46.59	20240718	49250	6.40	20241210	1.24	Y	052690	200	76 억	3812156	N	N	12992	N	N
39	20250408	110508	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52700	300	2	0.57	1357709600	25673	21.04	53200	54000	52100	68100	36700	52400	52884.73	9.97	-1667	55600	54000	53100	51500	50600	53550	51050	76	15700	200	37720	100	1	38220000	20142	34.42	3.43	12	0.07	1531.00	15379.00	98100	20240718	-46.28	49250	20241210	7.01	75900	-30.57	20250214	52100	1.15	20250408	98100	-46.28	20240718	49250	7.01	20241210	1.24	Y	052690	200	76 억	3812156	N	N	12992	N	N
40	20250408	100508	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52700	300	2	0.57	800493550	15068	12.35	53200	54000	52500	68100	36700	52400	53125.40	9.97	1462	55600	54000	53100	51500	50600	53550	51050	76	15700	200	37720	100	1	38220000	20142	34.42	3.43	12	0.04	1531.00	15379.00	98100	20240718	-46.28	49250	20241210	7.01	75900	-30.57	20250214	52200	0.96	20250407	98100	-46.28	20240718	49250	7.01	20241210	1.24	Y	052690	200	76 억	3812156	N	N	12992	N	N
41	20250408	090510	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53300	900	2	1.72	274975800	5153	4.22	53200	54000	53100	68100	36700	52400	53362.27	9.97	1493	55600	54000	53100	51500	50600	53550	51050	76	15700	200	37720	100	1	38220000	20371	34.81	3.47	12	0.01	1531.00	15379.00	98100	20240718	-45.67	49250	20241210	8.22	75900	-29.78	20250214	52200	2.11	20250407	98100	-45.67	20240718	49250	8.22	20241210	1.24	Y	052690	200	76 억	3812156	N	N	12992	N	N
42	20250407	160503	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52400	-3700	5	-6.60	6447830300	122035	69.75	53500	54700	52200	72900	39300	56100	52836.33	9.96	9856	60766	58432	56666	54332	52566	57550	53450	76	16800	200	40390	100	1	38220000	20027	34.23	3.41	12	0.32	1531.00	15379.00	98100	20240718	-46.59	49250	20241210	6.40	75900	-30.96	20250214	52200	0.38	20250407	98100	-46.59	20240718	49250	6.40	20241210	1.24	Y	052690	200	76 억	3806080	N	N	12992	N	N
43	20250407	150507	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52500	-3600	5	-6.42	5878477200	111165	63.54	53500	54700	52200	72900	39300	56100	52880.65	9.96	9316	60766	58432	56666	54332	52566	57550	53450	76	16800	200	40390	100	1	38220000	20066	34.29	3.41	12	0.29	1531.00	15379.00	98100	20240718	-46.48	49250	20241210	6.60	75900	-30.83	20250214	52200	0.57	20250407	98100	-46.48	20240718	49250	6.60	20241210	1.24	Y	052690	200	76 억	3806080	N	N	20552	N	N
44	20250407	140505	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52700	-3400	5	-6.06	5036849900	95194	54.41	53500	54700	52200	72900	39300	56100	52911.42	9.96	9356	60766	58432	56666	54332	52566	57550	53450	76	16800	200	40390	100	1	38220000	20142	34.42	3.43	12	0.25	1531.00	15379.00	98100	20240718	-46.28	49250	20241210	7.01	75900	-30.57	20250214	52200	0.96	20250407	98100	-46.28	20240718	49250	7.01	20241210	1.24	Y	052690	200	76 억	3806080	N	N	20552	N	N
45	20250407	130503	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52900	-3200	5	-5.70	4491358600	84853	48.50	53500	54700	52200	72900	39300	56100	52931.05	9.96	7887	60766	58432	56666	54332	52566	57550	53450	76	16800	200	40390	100	1	38220000	20218	34.55	3.44	12	0.22	1531.00	15379.00	98100	20240718	-46.08	49250	20241210	7.41	75900	-30.30	20250214	52200	1.34	20250407	98100	-46.08	20240718	49250	7.41	20241210	1.24	Y	052690	200	76 억	3806080	N	N	20552	N	N
46	20250407	120504	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53300	-2800	5	-4.99	3858802400	72907	41.67	53500	54700	52200	72900	39300	56100	52927.74	9.96	6679	60766	58432	56666	54332	52566	57550	53450	76	16800	200	40390	100	1	38220000	20371	34.81	3.47	12	0.19	1531.00	15379.00	98100	20240718	-45.67	49250	20241210	8.22	75900	-29.78	20250214	52200	2.11	20250407	98100	-45.67	20240718	49250	8.22	20241210	1.24	Y	052690	200	76 억	3806080	N	N	20552	N	N
47	20250407	110505	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53400	-2700	5	-4.81	3423854400	64728	37.00	53500	54700	52200	72900	39300	56100	52896.03	9.96	6581	60766	58432	56666	54332	52566	57550	53450	76	16800	200	40390	100	1	38220000	20409	34.88	3.47	12	0.17	1531.00	15379.00	98100	20240718	-45.57	49250	20241210	8.43	75900	-29.64	20250214	52200	2.30	20250407	98100	-45.57	20240718	49250	8.43	20241210	1.24	Y	052690	200	76 억	3806080	N	N	20552	N	N
48	20250407	100505	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	52300	-3800	5	-6.77	2612804200	49355	28.21	53500	54700	52200	72900	39300	56100	52939.00	9.96	5092	60766	58432	56666	54332	52566	57550	53450	76	16800	200	40390	100	1	38220000	19989	34.16	3.40	12	0.13	1531.00	15379.00	98100	20240718	-46.69	49250	20241210	6.19	75900	-31.09	20250214	52200	0.19	20250407	98100	-46.69	20240718	49250	6.19	20241210	1.24	Y	052690	200	76 억	3806080	N	N	20552	N	N
49	20250407	090505	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53200	-2900	5	-5.17	477938800	8929	5.10	53500	54700	53000	72900	39300	56100	53526.58	9.96	-1560	60766	58432	56666	54332	52566	57550	53450	76	16800	200	40390	100	1	38220000	20333	34.75	3.46	12	0.02	1531.00	15379.00	98100	20240718	-45.77	49250	20241210	8.02	75900	-29.91	20250214	52900	0.57	20250102	98100	-45.77	20240718	49250	8.02	20241210	1.24	Y	052690	200	76 억	3806080	N	N	20552	N	N
50	20250404	160503	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56100	-1100	5	-1.92	9861418750	174952	251.68	57000	59000	54900	74300	40100	57200	56366.54	9.87	33983	58466	57832	56666	56032	54866	58150	56350	76	17100	200	41180	100	1	38220000	21441	36.64	3.65	12	0.46	1531.00	15379.00	98100	20240718	-42.81	49250	20241210	13.91	75900	-26.09	20250214	52900	6.05	20250102	98100	-42.81	20240718	49250	13.91	20241210	1.25	Y	052690	200	76 억	3771673	N	N	20552	N	N
51	20250404	150507	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55900	-1300	5	-2.27	9172811800	162673	234.02	57000	59000	54900	74300	40100	57200	56388.04	9.87	31878	58466	57832	56666	56032	54866	58150	56350	76	17100	200	41180	100	1	38220000	21365	36.51	3.63	12	0.43	1531.00	15379.00	98100	20240718	-43.02	49250	20241210	13.50	75900	-26.35	20250214	52900	5.67	20250102	98100	-43.02	20240718	49250	13.50	20241210	1.25	Y	052690	200	76 억	3771673	N	N	7810	N	N
52	20250404	140509	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55100	-2100	5	-3.67	8163291150	144461	207.82	57000	59000	54900	74300	40100	57200	56508.62	9.87	21351	58466	57832	56666	56032	54866	58150	56350	76	17100	200	41180	100	1	38220000	21059	35.99	3.58	12	0.38	1531.00	15379.00	98100	20240718	-43.83	49250	20241210	11.88	75900	-27.40	20250214	52900	4.16	20250102	98100	-43.83	20240718	49250	11.88	20241210	1.25	Y	052690	200	76 억	3771673	N	N	7810	N	N
53	20250404	130509	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55900	-1300	5	-2.27	7163136100	126391	181.82	57000	59000	54900	74300	40100	57200	56674.42	9.87	18268	58466	57832	56666	56032	54866	58150	56350	76	17100	200	41180	100	1	38220000	21365	36.51	3.63	12	0.33	1531.00	15379.00	98100	20240718	-43.02	49250	20241210	13.50	75900	-26.35	20250214	52900	5.67	20250102	98100	-43.02	20240718	49250	13.50	20241210	1.25	Y	052690	200	76 억	3771673	N	N	7810	N	N
54	20250404	120503	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55200	-2000	5	-3.50	6547422100	115275	165.83	57000	59000	54900	74300	40100	57200	56798.28	9.87	14544	58466	57832	56666	56032	54866	58150	56350	76	17100	200	41180	100	1	38220000	21097	36.05	3.59	12	0.30	1531.00	15379.00	98100	20240718	-43.73	49250	20241210	12.08	75900	-27.27	20250214	52900	4.35	20250102	98100	-43.73	20240718	49250	12.08	20241210	1.25	Y	052690	200	76 억	3771673	N	N	7810	N	N
55	20250404	110506	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	58500	1300	2	2.27	2447680200	42022	60.45	57000	59000	56700	74300	40100	57200	58247.59	9.87	4892	58466	57832	56666	56032	54866	58150	56350	76	17100	200	41180	100	1	38220000	22359	38.21	3.80	12	0.11	1531.00	15379.00	98100	20240718	-40.37	49250	20241210	18.78	75900	-22.92	20250214	52900	10.59	20250102	98100	-40.37	20240718	49250	18.78	20241210	1.25	Y	052690	200	76 억	3771673	N	N	7810	N	N
56	20250404	100506	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	58800	1600	2	2.80	1319385350	22756	32.74	57000	58900	56700	74300	40100	57200	57979.67	9.87	1039	58466	57832	56666	56032	54866	58150	56350	76	17100	200	41180	100	1	38220000	22473	38.41	3.82	12	0.06	1531.00	15379.00	98100	20240718	-40.06	49250	20241210	19.39	75900	-22.53	20250214	52900	11.15	20250102	98100	-40.06	20240718	49250	19.39	20241210	1.25	Y	052690	200	76 억	3771673	N	N	7810	N	N
57	20250404	090508	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	-200	5	-0.35	77787200	1366	1.97	57000	57200	56700	74300	40100	57200	56945.24	9.87	59	58466	57832	56666	56032	54866	58150	56350	76	17100	200	41180	100	1	38220000	21785	37.23	3.71	12	0.00	1531.00	15379.00	98100	20240718	-41.90	49250	20241210	15.74	75900	-24.90	20250214	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.25	Y	052690	200	76 억	3771673	N	N	7810	N	N
58	20250403	160458	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57200	0	3	0.00	3935619650	69513	97.66	55800	57300	55500	74300	40100	57200	56606.09	9.84	9563	58866	58032	57266	56432	55666	57650	56050	76	17100	200	41180	100	1	38220000	21862	37.36	3.72	12	0.18	1531.00	15379.00	98100	20240718	-41.69	49250	20241210	16.14	75900	-24.64	20250214	52900	8.13	20250102	98100	-41.69	20240718	49250	16.14	20241210	1.25	Y	052690	200	76 억	3762629	N	N	6530	N	N
59	20250403	150503	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56900	-300	5	-0.52	3466876350	61306	86.13	55800	57300	55500	74300	40100	57200	56550.36	9.84	8374	58866	58032	57266	56432	55666	57650	56050	76	17100	200	41180	100	1	38220000	21747	37.17	3.70	12	0.16	1531.00	15379.00	98100	20240718	-42.00	49250	20241210	15.53	75900	-25.03	20250214	52900	7.56	20250102	98100	-42.00	20240718	49250	15.53	20241210	1.25	Y	052690	200	76 억	3762629	N	N	3171	N	N
60	20250403	140502	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57200	0	3	0.00	3077036850	54466	76.52	55800	57200	55500	74300	40100	57200	56494.64	9.84	7149	58866	58032	57266	56432	55666	57650	56050	76	17100	200	41180	100	1	38220000	21862	37.36	3.72	12	0.14	1531.00	15379.00	98100	20240718	-41.69	49250	20241210	16.14	75900	-24.64	20250214	52900	8.13	20250102	98100	-41.69	20240718	49250	16.14	20241210	1.25	Y	052690	200	76 억	3762629	N	N	3171	N	N
61	20250403	130502	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56800	-400	5	-0.70	2699003350	47832	67.20	55800	57200	55500	74300	40100	57200	56426.73	9.84	5941	58866	58032	57266	56432	55666	57650	56050	76	17100	200	41180	100	1	38220000	21709	37.10	3.69	12	0.13	1531.00	15379.00	98100	20240718	-42.10	49250	20241210	15.33	75900	-25.16	20250214	52900	7.37	20250102	98100	-42.10	20240718	49250	15.33	20241210	1.25	Y	052690	200	76 억	3762629	N	N	3171	N	N
62	20250403	120501	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	-200	5	-0.35	2387940400	42366	59.52	55800	57200	55500	74300	40100	57200	56364.55	9.84	6651	58866	58032	57266	56432	55666	57650	56050	76	17100	200	41180	100	1	38220000	21785	37.23	3.71	12	0.11	1531.00	15379.00	98100	20240718	-41.90	49250	20241210	15.74	75900	-24.90	20250214	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.25	Y	052690	200	76 억	3762629	N	N	3171	N	N
63	20250403	110502	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56700	-500	5	-0.87	1776114100	31573	44.36	55800	56700	55500	74300	40100	57200	56254.21	9.84	2829	58866	58032	57266	56432	55666	57650	56050	76	17100	200	41180	100	1	38220000	21671	37.03	3.69	12	0.08	1531.00	15379.00	98100	20240718	-42.20	49250	20241210	15.13	75900	-25.30	20250214	52900	7.18	20250102	98100	-42.20	20240718	49250	15.13	20241210	1.25	Y	052690	200	76 억	3762629	N	N	3171	N	N
64	20250403	100502	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56400	-800	5	-1.40	1088691450	19395	27.25	55800	56600	55500	74300	40100	57200	56132.58	9.84	1561	58866	58032	57266	56432	55666	57650	56050	76	17100	200	41180	100	1	38220000	21556	36.84	3.67	12	0.05	1531.00	15379.00	98100	20240718	-42.51	49250	20241210	14.52	75900	-25.69	20250214	52900	6.62	20250102	98100	-42.51	20240718	49250	14.52	20241210	1.25	Y	052690	200	76 억	3762629	N	N	3171	N	N
65	20250403	090504	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55800	-1400	5	-2.45	263258500	4721	6.63	55800	56000	55500	74300	40100	57200	55763.29	9.84	121	58866	58032	57266	56432	55666	57650	56050	76	17100	200	41180	100	1	38220000	21327	36.45	3.63	12	0.01	1531.00	15379.00	98100	20240718	-43.12	49250	20241210	13.30	75900	-26.48	20250214	52900	5.48	20250102	98100	-43.12	20240718	49250	13.30	20241210	1.25	Y	052690	200	76 억	3762629	N	N	3171	N	N
66	20250402	160452	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57200	300	2	0.53	4086568450	71176	67.74	57300	58100	56500	73900	39900	56900	57415.00	9.80	15747	58233	57566	57133	56466	56033	57350	56250	76	17000	200	40960	100	1	38220000	21862	37.36	3.72	12	0.19	1531.00	15379.00	98100	20240718	-41.69	49250	20241210	16.14	75900	-24.64	20250214	52900	8.13	20250102	98100	-41.69	20240718	49250	16.14	20241210	1.28	Y	052690	200	76 억	3747128	N	N	3171	N	N
67	20250402	150453	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57100	200	2	0.35	3624372450	63091	60.04	57300	58100	56500	73900	39900	56900	57446.74	9.80	15792	58233	57566	57133	56466	56033	57350	56250	76	17000	200	40960	100	1	38220000	21824	37.30	3.71	12	0.17	1531.00	15379.00	98100	20240718	-41.79	49250	20241210	15.94	75900	-24.77	20250214	52900	7.94	20250102	98100	-41.79	20240718	49250	15.94	20241210	1.28	Y	052690	200	76 억	3747128	N	N	5780	N	N
68	20250402	140453	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57300	400	2	0.70	3180308750	55329	52.66	57300	58100	56500	73900	39900	56900	57479.96	9.80	16010	58233	57566	57133	56466	56033	57350	56250	76	17000	200	40960	100	1	38220000	21900	37.43	3.73	12	0.14	1531.00	15379.00	98100	20240718	-41.59	49250	20241210	16.35	75900	-24.51	20250214	52900	8.32	20250102	98100	-41.59	20240718	49250	16.35	20241210	1.28	Y	052690	200	76 억	3747128	N	N	5780	N	N
69	20250402	130454	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57600	700	2	1.23	2794134150	48601	46.25	57300	58100	56500	73900	39900	56900	57491.29	9.80	14078	58233	57566	57133	56466	56033	57350	56250	76	17000	200	40960	100	1	38220000	22015	37.62	3.75	12	0.13	1531.00	15379.00	98100	20240718	-41.28	49250	20241210	16.95	75900	-24.11	20250214	52900	8.88	20250102	98100	-41.28	20240718	49250	16.95	20241210	1.28	Y	052690	200	76 억	3747128	N	N	5780	N	N
70	20250402	120454	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57600	700	2	1.23	2440540850	42447	40.40	57300	58100	56500	73900	39900	56900	57496.19	9.80	13032	58233	57566	57133	56466	56033	57350	56250	76	17000	200	40960	100	1	38220000	22015	37.62	3.75	12	0.11	1531.00	15379.00	98100	20240718	-41.28	49250	20241210	16.95	75900	-24.11	20250214	52900	8.88	20250102	98100	-41.28	20240718	49250	16.95	20241210	1.28	Y	052690	200	76 억	3747128	N	N	5780	N	N
71	20250402	110453	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57700	800	2	1.41	2082587650	36240	34.49	57300	58100	56500	73900	39900	56900	57466.55	9.80	10851	58233	57566	57133	56466	56033	57350	56250	76	17000	200	40960	100	1	38220000	22053	37.69	3.75	12	0.09	1531.00	15379.00	98100	20240718	-41.18	49250	20241210	17.16	75900	-23.98	20250214	52900	9.07	20250102	98100	-41.18	20240718	49250	17.16	20241210	1.28	Y	052690	200	76 억	3747128	N	N	5780	N	N
72	20250402	100452	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57600	700	2	1.23	1527501850	26614	25.33	57300	58100	56500	73900	39900	56900	57394.67	9.80	6927	58233	57566	57133	56466	56033	57350	56250	76	17000	200	40960	100	1	38220000	22015	37.62	3.75	12	0.07	1531.00	15379.00	98100	20240718	-41.28	49250	20241210	16.95	75900	-24.11	20250214	52900	8.88	20250102	98100	-41.28	20240718	49250	16.95	20241210	1.28	Y	052690	200	76 억	3747128	N	N	5780	N	N
73	20250402	090456	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	100	2	0.18	196642200	3448	3.28	57300	57500	56500	73900	39900	56900	57030.80	9.80	-950	58233	57566	57133	56466	56033	57350	56250	76	17000	200	40960	100	1	38220000	21785	37.23	3.71	12	0.01	1531.00	15379.00	98100	20240718	-41.90	49250	20241210	15.74	75900	-24.90	20250214	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.28	Y	052690	200	76 억	3747128	N	N	5780	N	N
74	20250401	160456	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56900	-600	5	-1.04	5995195700	105077	94.02	57700	57800	56700	74700	40300	57500	57055.30	9.73	29087	58433	57966	57333	56866	56233	58200	57100	76	17200	200	41400	100	1	38220000	21747	37.17	3.70	12	0.27	1531.00	15379.00	98100	20240718	-42.00	49250	20241210	15.53	75900	-25.03	20250214	52900	7.56	20250102	98100	-42.00	20240718	49250	15.53	20241210	1.31	Y	052690	200	76 억	3717523	N	N	5780	N	N
75	20250401	150456	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	-500	5	-0.87	5557479300	97387	87.14	57700	57800	56700	74700	40300	57500	57065.93	9.73	27076	58433	57966	57333	56866	56233	58200	57100	76	17200	200	41400	100	1	38220000	21785	37.23	3.71	12	0.25	1531.00	15379.00	98100	20240718	-41.90	49250	20241210	15.74	75900	-24.90	20250214	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.31	Y	052690	200	76 억	3717523	N	N	11613	N	N
76	20250401	140456	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57400	-100	5	-0.17	4722439550	82792	74.08	57700	57800	56700	74700	40300	57500	57039.81	9.73	20008	58433	57966	57333	56866	56233	58200	57100	76	17200	200	41400	100	1	38220000	21938	37.49	3.73	12	0.22	1531.00	15379.00	98100	20240718	-41.49	49250	20241210	16.55	75900	-24.37	20250214	52900	8.51	20250102	98100	-41.49	20240718	49250	16.55	20241210	1.31	Y	052690	200	76 억	3717523	N	N	11613	N	N
77	20250401	130456	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56800	-700	5	-1.22	3865539000	67744	60.61	57700	57800	56700	74700	40300	57500	57060.98	9.73	12771	58433	57966	57333	56866	56233	58200	57100	76	17200	200	41400	100	1	38220000	21709	37.10	3.69	12	0.18	1531.00	15379.00	98100	20240718	-42.10	49250	20241210	15.33	75900	-25.16	20250214	52900	7.37	20250102	98100	-42.10	20240718	49250	15.33	20241210	1.31	Y	052690	200	76 억	3717523	N	N	11613	N	N
78	20250401	120457	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57100	-400	5	-0.70	3052860000	53475	47.85	57700	57800	56700	74700	40300	57500	57089.48	9.73	11819	58433	57966	57333	56866	56233	58200	57100	76	17200	200	41400	100	1	38220000	21824	37.30	3.71	12	0.14	1531.00	15379.00	98100	20240718	-41.79	49250	20241210	15.94	75900	-24.77	20250214	52900	7.94	20250102	98100	-41.79	20240718	49250	15.94	20241210	1.31	Y	052690	200	76 억	3717523	N	N	11613	N	N
79	20250401	110454	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56900	-600	5	-1.04	1734743900	30326	27.13	57700	57800	56800	74700	40300	57500	57203.19	9.73	1855	58433	57966	57333	56866	56233	58200	57100	76	17200	200	41400	100	1	38220000	21747	37.17	3.70	12	0.08	1531.00	15379.00	98100	20240718	-42.00	49250	20241210	15.53	75900	-25.03	20250214	52900	7.56	20250102	98100	-42.00	20240718	49250	15.53	20241210	1.31	Y	052690	200	76 억	3717523	N	N	11613	N	N
80	20250401	100449	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	-500	5	-0.87	1071761250	18687	16.72	57700	57800	56900	74700	40300	57500	57353.31	9.73	658	58433	57966	57333	56866	56233	58200	57100	76	17200	200	41400	100	1	38220000	21785	37.23	3.71	12	0.05	1531.00	15379.00	98100	20240718	-41.90	49250	20241210	15.74	75900	-24.90	20250214	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.31	Y	052690	200	76 억	3717523	N	N	11613	N	N
81	20250401	090451	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57500	0	3	0.00	217979250	3788	3.39	57700	57800	57100	74700	40300	57500	57544.68	9.73	-778	58433	57966	57333	56866	56233	58200	57100	76	17200	200	41400	100	1	38220000	21977	37.56	3.74	12	0.01	1531.00	15379.00	98100	20240718	-41.39	49250	20241210	16.75	75900	-24.24	20250214	52900	8.70	20250102	98100	-41.39	20240718	49250	16.75	20241210	1.31	Y	052690	200	76 억	3717523	N	N	11613	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History