KissMeData/011760/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	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	160251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20950	100	2	0.48	424782375	20256	66.71	21000	21150	20750	27100	14600	20850	20970.69	10.85	-823	21616	21232	20616	20232	19616	21425	20425	661	6250	5000	15420	50	1	13228966	2771	2.29	0.41	12	0.15	9152.00	50876.00	26200	20250226	-20.04	16130	20240417	29.88	26200	-20.04	20250226	18700	12.03	20250109	26200	-20.04	20250226	16130	29.88	20240417	1.67	Y	011760	5000	661 억	1434766	N	N	538	N	N
3	20250414	150252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21050	200	2	0.96	410099225	19555	64.40	21000	21150	20750	27100	14600	20850	20971.58	10.85	-999	21616	21232	20616	20232	19616	21425	20425	661	6250	5000	15420	50	1	13228966	2785	2.30	0.41	12	0.15	9152.00	50876.00	26200	20250226	-19.66	16130	20240417	30.50	26200	-19.66	20250226	18700	12.57	20250109	26200	-19.66	20250226	16130	30.50	20240417	1.67	Y	011760	5000	661 억	1434766	N	N	568	N	N
4	20250414	140252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20950	100	2	0.48	365846025	17444	57.45	21000	21150	20750	27100	14600	20850	20972.60	10.85	-1612	21616	21232	20616	20232	19616	21425	20425	661	6250	5000	15420	50	1	13228966	2771	2.29	0.41	12	0.13	9152.00	50876.00	26200	20250226	-20.04	16130	20240417	29.88	26200	-20.04	20250226	18700	12.03	20250109	26200	-20.04	20250226	16130	29.88	20240417	1.67	Y	011760	5000	661 억	1434766	N	N	568	N	N
5	20250414	130252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20950	100	2	0.48	305593775	14567	47.97	21000	21150	20750	27100	14600	20850	20978.50	10.85	-2285	21616	21232	20616	20232	19616	21425	20425	661	6250	5000	15420	50	1	13228966	2771	2.29	0.41	12	0.11	9152.00	50876.00	26200	20250226	-20.04	16130	20240417	29.88	26200	-20.04	20250226	18700	12.03	20250109	26200	-20.04	20250226	16130	29.88	20240417	1.67	Y	011760	5000	661 억	1434766	N	N	568	N	N
6	20250414	120252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20950	100	2	0.48	270338425	12881	42.42	21000	21150	20750	27100	14600	20850	20987.38	10.85	-2885	21616	21232	20616	20232	19616	21425	20425	661	6250	5000	15420	50	1	13228966	2771	2.29	0.41	12	0.10	9152.00	50876.00	26200	20250226	-20.04	16130	20240417	29.88	26200	-20.04	20250226	18700	12.03	20250109	26200	-20.04	20250226	16130	29.88	20240417	1.67	Y	011760	5000	661 억	1434766	N	N	568	N	N
7	20250414	110251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21050	200	2	0.96	236104050	11250	37.05	21000	21150	20750	27100	14600	20850	20987.03	10.85	-3065	21616	21232	20616	20232	19616	21425	20425	661	6250	5000	15420	50	1	13228966	2785	2.30	0.41	12	0.09	9152.00	50876.00	26200	20250226	-19.66	16130	20240417	30.50	26200	-19.66	20250226	18700	12.57	20250109	26200	-19.66	20250226	16130	30.50	20240417	1.67	Y	011760	5000	661 억	1434766	N	N	568	N	N
8	20250414	100252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21000	150	2	0.72	164546150	7848	25.85	21000	21100	20750	27100	14600	20850	20966.63	10.85	-752	21616	21232	20616	20232	19616	21425	20425	661	6250	5000	15420	50	1	13228966	2778	2.29	0.41	12	0.06	9152.00	50876.00	26200	20250226	-19.85	16130	20240417	30.19	26200	-19.85	20250226	18700	12.30	20250109	26200	-19.85	20250226	16130	30.19	20240417	1.67	Y	011760	5000	661 억	1434766	N	N	568	N	N
9	20250414	090252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20950	100	2	0.48	28399400	1353	4.46	21000	21050	20900	27100	14600	20850	20989.95	10.85	-359	21616	21232	20616	20232	19616	21425	20425	661	6250	5000	15420	50	1	13228966	2771	2.29	0.41	12	0.01	9152.00	50876.00	26200	20250226	-20.04	16130	20240417	29.88	26200	-20.04	20250226	18700	12.03	20250109	26200	-20.04	20250226	16130	29.88	20240417	1.67	Y	011760	5000	661 억	1434766	N	N	568	N	N
10	20250411	160250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20850	300	2	1.46	626445800	30364	58.45	20000	21000	20000	26700	14400	20550	20631.20	10.89	-6598	21090	20820	20280	20010	19470	20955	20145	661	6150	5000	15200	50	1	13228966	2758	2.28	0.41	12	0.23	9152.00	50876.00	26200	20250226	-20.42	16130	20240417	29.26	26200	-20.42	20250226	18700	11.50	20250109	26200	-20.42	20250226	16130	29.26	20240417	1.78	Y	011760	5000	661 억	1439999	N	N	568	N	N
11	20250411	150251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20850	300	2	1.46	598080950	29004	55.83	20000	21000	20000	26700	14400	20550	20620.64	10.89	-6266	21090	20820	20280	20010	19470	20955	20145	661	6150	5000	15200	50	1	13228966	2758	2.28	0.41	12	0.22	9152.00	50876.00	26200	20250226	-20.42	16130	20240417	29.26	26200	-20.42	20250226	18700	11.50	20250109	26200	-20.42	20250226	16130	29.26	20240417	1.78	Y	011760	5000	661 억	1439999	N	N	673	N	N
12	20250411	140252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20750	200	2	0.97	437579300	21320	41.04	20000	20800	20000	26700	14400	20550	20524.36	10.89	-3872	21090	20820	20280	20010	19470	20955	20145	661	6150	5000	15200	50	1	13228966	2745	2.27	0.41	12	0.16	9152.00	50876.00	26200	20250226	-20.80	16130	20240417	28.64	26200	-20.80	20250226	18700	10.96	20250109	26200	-20.80	20250226	16130	28.64	20240417	1.78	Y	011760	5000	661 억	1439999	N	N	673	N	N
13	20250411	130252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20600	50	2	0.24	358443750	17488	33.66	20000	20800	20000	26700	14400	20550	20496.55	10.89	-4425	21090	20820	20280	20010	19470	20955	20145	661	6150	5000	15200	50	1	13228966	2725	2.25	0.40	12	0.13	9152.00	50876.00	26200	20250226	-21.37	16130	20240417	27.71	26200	-21.37	20250226	18700	10.16	20250109	26200	-21.37	20250226	16130	27.71	20240417	1.78	Y	011760	5000	661 억	1439999	N	N	673	N	N
14	20250411	120252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20650	100	2	0.49	301755250	14751	28.39	20000	20800	20000	26700	14400	20550	20456.60	10.89	-3663	21090	20820	20280	20010	19470	20955	20145	661	6150	5000	15200	50	1	13228966	2732	2.26	0.41	12	0.11	9152.00	50876.00	26200	20250226	-21.18	16130	20240417	28.02	26200	-21.18	20250226	18700	10.43	20250109	26200	-21.18	20250226	16130	28.02	20240417	1.78	Y	011760	5000	661 억	1439999	N	N	673	N	N
15	20250411	110251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20450	-100	5	-0.49	160935850	7915	15.24	20000	20600	20000	26700	14400	20550	20333.02	10.89	819	21090	20820	20280	20010	19470	20955	20145	661	6150	5000	15200	50	1	13228966	2705	2.23	0.40	12	0.06	9152.00	50876.00	26200	20250226	-21.95	16130	20240417	26.78	26200	-21.95	20250226	18700	9.36	20250109	26200	-21.95	20250226	16130	26.78	20240417	1.78	Y	011760	5000	661 억	1439999	N	N	673	N	N
16	20250411	100252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20400	-150	5	-0.73	109374650	5400	10.39	20000	20500	20000	26700	14400	20550	20254.56	10.89	2053	21090	20820	20280	20010	19470	20955	20145	661	6150	5000	15200	50	1	13228966	2699	2.23	0.40	12	0.04	9152.00	50876.00	26200	20250226	-22.14	16130	20240417	26.47	26200	-22.14	20250226	18700	9.09	20250109	26200	-22.14	20250226	16130	26.47	20240417	1.78	Y	011760	5000	661 억	1439999	N	N	673	N	N
17	20250411	090253	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20000	-550	5	-2.68	10363000	517	1.00	20000	20200	20000	26700	14400	20550	20044.49	10.89	260	21090	20820	20280	20010	19470	20955	20145	661	6150	5000	15200	50	1	13228966	2646	2.19	0.39	12	0.00	9152.00	50876.00	26200	20250226	-23.66	16130	20240417	23.99	26200	-23.66	20250226	18700	6.95	20250109	26200	-23.66	20250226	16130	23.99	20240417	1.78	Y	011760	5000	661 억	1439999	N	N	673	N	N
18	20250410	160250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20550	1610	2	8.50	1043947270	51950	56.51	19960	20550	19740	24600	13260	18940	20095.11	10.79	13982	20000	19470	19170	18640	18340	19320	18490	661	5660	5000	14010	50	1	13228966	2719	2.25	0.40	12	0.39	9152.00	50876.00	26200	20250226	-21.56	16130	20240417	27.40	26200	-21.56	20250226	18700	9.89	20250109	26200	-21.56	20250226	16130	27.40	20240417	1.77	Y	011760	5000	661 억	1426747	N	N	673	N	N
19	20250410	150251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20500	1560	2	8.24	964166970	48042	52.26	19960	20500	19740	24600	13260	18940	20069.25	10.79	13097	20000	19470	19170	18640	18340	19320	18490	661	5660	5000	14010	50	1	13228966	2712	2.24	0.40	12	0.36	9152.00	50876.00	26200	20250226	-21.76	16130	20240417	27.09	26200	-21.76	20250226	18700	9.63	20250109	26200	-21.76	20250226	16130	27.09	20240417	1.77	Y	011760	5000	661 억	1426747	N	N	3904	N	N
20	20250410	140250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20450	1510	2	7.97	812157520	40567	44.13	19960	20500	19740	24600	13260	18940	20020.15	10.79	12399	20000	19470	19170	18640	18340	19320	18490	661	5660	5000	14010	50	1	13228966	2705	2.23	0.40	12	0.31	9152.00	50876.00	26200	20250226	-21.95	16130	20240417	26.78	26200	-21.95	20250226	18700	9.36	20250109	26200	-21.95	20250226	16130	26.78	20240417	1.77	Y	011760	5000	661 억	1426747	N	N	3904	N	N
21	20250410	130251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20050	1110	2	5.86	699569120	35029	38.11	19960	20250	19740	24600	13260	18940	19971.14	10.79	11944	20000	19470	19170	18640	18340	19320	18490	661	5660	5000	14010	50	1	13228966	2652	2.19	0.39	12	0.26	9152.00	50876.00	26200	20250226	-23.47	16130	20240417	24.30	26200	-23.47	20250226	18700	7.22	20250109	26200	-23.47	20250226	16130	24.30	20240417	1.77	Y	011760	5000	661 억	1426747	N	N	3904	N	N
22	20250410	120251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20050	1110	2	5.86	565986920	28396	30.89	19960	20150	19740	24600	13260	18940	19931.92	10.79	10498	20000	19470	19170	18640	18340	19320	18490	661	5660	5000	14010	50	1	13228966	2652	2.19	0.39	12	0.21	9152.00	50876.00	26200	20250226	-23.47	16130	20240417	24.30	26200	-23.47	20250226	18700	7.22	20250109	26200	-23.47	20250226	16130	24.30	20240417	1.77	Y	011760	5000	661 억	1426747	N	N	3904	N	N
23	20250410	110251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19810	870	2	4.59	337094705	16944	18.43	19960	20050	19740	24600	13260	18940	19894.64	10.79	2949	20000	19470	19170	18640	18340	19320	18490	661	5660	5000	14010	10	1	13228966	2621	2.16	0.39	12	0.13	9152.00	50876.00	26200	20250226	-24.39	16130	20240417	22.81	26200	-24.39	20250226	18700	5.94	20250109	26200	-24.39	20250226	16130	22.81	20240417	1.77	Y	011760	5000	661 억	1426747	N	N	3904	N	N
24	20250410	100250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19850	910	2	4.80	227666405	11434	12.44	19960	20050	19740	24600	13260	18940	19911.35	10.79	2039	20000	19470	19170	18640	18340	19320	18490	661	5660	5000	14010	10	1	13228966	2626	2.17	0.39	12	0.09	9152.00	50876.00	26200	20250226	-24.24	16130	20240417	23.06	26200	-24.24	20250226	18700	6.15	20250109	26200	-24.24	20250226	16130	23.06	20240417	1.77	Y	011760	5000	661 억	1426747	N	N	3904	N	N
25	20250410	090252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19910	970	2	5.12	41432830	2078	2.26	19960	19970	19740	24600	13260	18940	19938.80	10.79	-431	20000	19470	19170	18640	18340	19320	18490	661	5660	5000	14010	10	1	13228966	2634	2.18	0.39	12	0.02	9152.00	50876.00	26200	20250226	-24.01	16130	20240417	23.43	26200	-24.01	20250226	18700	6.47	20250109	26200	-24.01	20250226	16130	23.43	20240417	1.77	Y	011760	5000	661 억	1426747	N	N	3904	N	N
26	20250409	160250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18940	-770	5	-3.91	1753263565	91925	328.57	19700	19700	18870	25600	13800	19710	19072.76	10.65	16973	20343	20026	19683	19366	19023	19855	19195	661	5890	5000	14580	10	1	13228966	2506	2.07	0.37	12	0.69	9152.00	50876.00	26200	20250226	-27.71	16130	20240417	17.42	26200	-27.71	20250226	18700	1.28	20250109	26200	-27.71	20250226	16130	17.42	20240417	1.78	Y	011760	5000	661 억	1409409	N	N	3904	N	N
27	20250409	150232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18950	-760	5	-3.86	1666457775	87341	312.19	19700	19700	18870	25600	13800	19710	19079.90	10.65	15462	20343	20026	19683	19366	19023	19855	19195	661	5890	5000	14580	10	1	13228966	2507	2.07	0.37	12	0.66	9152.00	50876.00	26200	20250226	-27.67	16130	20240417	17.48	26200	-27.67	20250226	18700	1.34	20250109	26200	-27.67	20250226	16130	17.48	20240417	1.78	Y	011760	5000	661 억	1409409	N	N	2213	N	N
28	20250409	140249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19030	-680	5	-3.45	1485298605	77792	278.06	19700	19700	18870	25600	13800	19710	19093.21	10.65	13202	20343	20026	19683	19366	19023	19855	19195	661	5890	5000	14580	10	1	13228966	2517	2.08	0.37	12	0.59	9152.00	50876.00	26200	20250226	-27.37	16130	20240417	17.98	26200	-27.37	20250226	18700	1.76	20250109	26200	-27.37	20250226	16130	17.98	20240417	1.78	Y	011760	5000	661 억	1409409	N	N	2213	N	N
29	20250409	130247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18930	-780	5	-3.96	1221642965	63869	228.29	19700	19700	18870	25600	13800	19710	19127.32	10.65	6549	20343	20026	19683	19366	19023	19855	19195	661	5890	5000	14580	10	1	13228966	2504	2.07	0.37	12	0.48	9152.00	50876.00	26200	20250226	-27.75	16130	20240417	17.36	26200	-27.75	20250226	18700	1.23	20250109	26200	-27.75	20250226	16130	17.36	20240417	1.78	Y	011760	5000	661 억	1409409	N	N	2213	N	N
30	20250409	120249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19130	-580	5	-2.94	925153600	48253	172.47	19700	19700	18930	25600	13800	19710	19172.98	10.65	1799	20343	20026	19683	19366	19023	19855	19195	661	5890	5000	14580	10	1	13228966	2531	2.09	0.38	12	0.36	9152.00	50876.00	26200	20250226	-26.98	16130	20240417	18.60	26200	-26.98	20250226	18700	2.30	20250109	26200	-26.98	20250226	16130	18.60	20240417	1.78	Y	011760	5000	661 억	1409409	N	N	2213	N	N
31	20250409	110249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19100	-610	5	-3.09	765287670	39906	142.64	19700	19700	18930	25600	13800	19710	19177.26	10.65	-287	20343	20026	19683	19366	19023	19855	19195	661	5890	5000	14580	10	1	13228966	2527	2.09	0.38	12	0.30	9152.00	50876.00	26200	20250226	-27.10	16130	20240417	18.41	26200	-27.10	20250226	18700	2.14	20250109	26200	-27.10	20250226	16130	18.41	20240417	1.78	Y	011760	5000	661 억	1409409	N	N	2213	N	N
32	20250409	100249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19090	-620	5	-3.15	482420060	25050	89.54	19700	19700	18930	25600	13800	19710	19258.29	10.65	-5337	20343	20026	19683	19366	19023	19855	19195	661	5890	5000	14580	10	1	13228966	2525	2.09	0.38	12	0.19	9152.00	50876.00	26200	20250226	-27.14	16130	20240417	18.35	26200	-27.14	20250226	18700	2.09	20250109	26200	-27.14	20250226	16130	18.35	20240417	1.78	Y	011760	5000	661 억	1409409	N	N	2213	N	N
33	20250409	090250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19440	-270	5	-1.37	46676400	2389	8.54	19700	19700	19410	25600	13800	19710	19538.05	10.65	-1726	20343	20026	19683	19366	19023	19855	19195	661	5890	5000	14580	10	1	13228966	2572	2.12	0.38	12	0.02	9152.00	50876.00	26200	20250226	-25.80	16130	20240417	20.52	26200	-25.80	20250226	18700	3.96	20250109	26200	-25.80	20250226	16130	20.52	20240417	1.78	Y	011760	5000	661 억	1409409	N	N	2213	N	N
34	20250408	160246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19710	210	2	1.08	547074690	27977	40.40	19920	20000	19340	25350	13650	19500	19554.44	10.71	-6462	20633	20066	19783	19216	18933	19925	19075	661	5850	5000	14430	10	1	13228966	2607	2.15	0.39	12	0.21	9152.00	50876.00	26200	20250226	-24.77	16130	20240417	22.19	26200	-24.77	20250226	18700	5.40	20250109	26200	-24.77	20250226	16130	22.19	20240417	1.78	Y	011760	5000	661 억	1416650	N	N	2213	N	N
35	20250408	150248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19500	0	3	0.00	430459720	21990	31.75	19920	20000	19350	25350	13650	19500	19575.25	10.71	-5315	20633	20066	19783	19216	18933	19925	19075	661	5850	5000	14430	10	1	13228966	2580	2.13	0.38	12	0.17	9152.00	50876.00	26200	20250226	-25.57	16130	20240417	20.89	26200	-25.57	20250226	18700	4.28	20250109	26200	-25.57	20250226	16130	20.89	20240417	1.78	Y	011760	5000	661 억	1416650	N	N	6164	N	N
36	20250408	140247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19450	-50	5	-0.26	367228470	18740	27.06	19920	20000	19350	25350	13650	19500	19595.97	10.71	-4489	20633	20066	19783	19216	18933	19925	19075	661	5850	5000	14430	10	1	13228966	2573	2.13	0.38	12	0.14	9152.00	50876.00	26200	20250226	-25.76	16130	20240417	20.58	26200	-25.76	20250226	18700	4.01	20250109	26200	-25.76	20250226	16130	20.58	20240417	1.78	Y	011760	5000	661 억	1416650	N	N	6164	N	N
37	20250408	130248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19460	-40	5	-0.21	261534120	13293	19.20	19920	20000	19460	25350	13650	19500	19674.57	10.71	-5602	20633	20066	19783	19216	18933	19925	19075	661	5850	5000	14430	10	1	13228966	2574	2.13	0.38	12	0.10	9152.00	50876.00	26200	20250226	-25.73	16130	20240417	20.64	26200	-25.73	20250226	18700	4.06	20250109	26200	-25.73	20250226	16130	20.64	20240417	1.78	Y	011760	5000	661 억	1416650	N	N	6164	N	N
38	20250408	120248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19650	150	2	0.77	200580140	10178	14.70	19920	20000	19530	25350	13650	19500	19707.23	10.71	-4089	20633	20066	19783	19216	18933	19925	19075	661	5850	5000	14430	10	1	13228966	2599	2.15	0.39	12	0.08	9152.00	50876.00	26200	20250226	-25.00	16130	20240417	21.82	26200	-25.00	20250226	18700	5.08	20250109	26200	-25.00	20250226	16130	21.82	20240417	1.78	Y	011760	5000	661 억	1416650	N	N	6164	N	N
39	20250408	110247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19770	270	2	1.38	172269940	8740	12.62	19920	20000	19530	25350	13650	19500	19710.52	10.71	-3351	20633	20066	19783	19216	18933	19925	19075	661	5850	5000	14430	10	1	13228966	2615	2.16	0.39	12	0.07	9152.00	50876.00	26200	20250226	-24.54	16130	20240417	22.57	26200	-24.54	20250226	18700	5.72	20250109	26200	-24.54	20250226	16130	22.57	20240417	1.78	Y	011760	5000	661 억	1416650	N	N	6164	N	N
40	20250408	100248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19560	60	2	0.31	129880920	6583	9.51	19920	20000	19560	25350	13650	19500	19729.75	10.71	-2820	20633	20066	19783	19216	18933	19925	19075	661	5850	5000	14430	10	1	13228966	2588	2.14	0.38	12	0.05	9152.00	50876.00	26200	20250226	-25.34	16130	20240417	21.26	26200	-25.34	20250226	18700	4.60	20250109	26200	-25.34	20250226	16130	21.26	20240417	1.78	Y	011760	5000	661 억	1416650	N	N	6164	N	N
41	20250408	090248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19850	350	2	1.79	25250570	1274	1.84	19920	20000	19720	25350	13650	19500	19819.91	10.71	-881	20633	20066	19783	19216	18933	19925	19075	661	5850	5000	14430	10	1	13228966	2626	2.17	0.39	12	0.01	9152.00	50876.00	26200	20250226	-24.24	16130	20240417	23.06	26200	-24.24	20250226	18700	6.15	20250109	26200	-24.24	20250226	16130	23.06	20240417	1.78	Y	011760	5000	661 억	1416650	N	N	6164	N	N
42	20250407	160245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19500	-1550	5	-7.36	1370801405	69251	89.65	20350	20350	19500	27350	14750	21050	19794.86	10.67	-4043	21416	21232	20916	20732	20416	21325	20825	661	6300	5000	15570	10	1	13228966	2580	2.13	0.38	12	0.52	9152.00	50876.00	26200	20250226	-25.57	16130	20240417	20.89	26200	-25.57	20250226	18700	4.28	20250109	26200	-25.57	20250226	16130	20.89	20240417	1.74	Y	011760	5000	661 억	1412123	N	N	6164	N	N
43	20250407	150248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19730	-1320	5	-6.27	1303541825	65806	85.19	20350	20350	19570	27350	14750	21050	19808.86	10.67	-4246	21416	21232	20916	20732	20416	21325	20825	661	6300	5000	15570	10	1	13228966	2610	2.16	0.39	12	0.50	9152.00	50876.00	26200	20250226	-24.69	16130	20240417	22.32	26200	-24.69	20250226	18700	5.51	20250109	26200	-24.69	20250226	16130	22.32	20240417	1.74	Y	011760	5000	661 억	1412123	N	N	3659	N	N
44	20250407	140247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19590	-1460	5	-6.94	1123316975	56617	73.29	20350	20350	19590	27350	14750	21050	19840.63	10.67	-5392	21416	21232	20916	20732	20416	21325	20825	661	6300	5000	15570	10	1	13228966	2592	2.14	0.39	12	0.43	9152.00	50876.00	26200	20250226	-25.23	16130	20240417	21.45	26200	-25.23	20250226	18700	4.76	20250109	26200	-25.23	20250226	16130	21.45	20240417	1.74	Y	011760	5000	661 억	1412123	N	N	3659	N	N
45	20250407	130246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19850	-1200	5	-5.70	769928815	38689	50.08	20350	20350	19600	27350	14750	21050	19900.46	10.67	-4076	21416	21232	20916	20732	20416	21325	20825	661	6300	5000	15570	10	1	13228966	2626	2.17	0.39	12	0.29	9152.00	50876.00	26200	20250226	-24.24	16130	20240417	23.06	26200	-24.24	20250226	18700	6.15	20250109	26200	-24.24	20250226	16130	23.06	20240417	1.74	Y	011760	5000	661 억	1412123	N	N	3659	N	N
46	20250407	120246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19990	-1060	5	-5.04	635406535	31907	41.30	20350	20350	19600	27350	14750	21050	19914.33	10.67	-5385	21416	21232	20916	20732	20416	21325	20825	661	6300	5000	15570	10	1	13228966	2644	2.18	0.39	12	0.24	9152.00	50876.00	26200	20250226	-23.70	16130	20240417	23.93	26200	-23.70	20250226	18700	6.90	20250109	26200	-23.70	20250226	16130	23.93	20240417	1.74	Y	011760	5000	661 억	1412123	N	N	3659	N	N
47	20250407	110246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20100	-950	5	-4.51	552414375	27759	35.93	20350	20350	19600	27350	14750	21050	19900.37	10.67	-4403	21416	21232	20916	20732	20416	21325	20825	661	6300	5000	15570	50	1	13228966	2659	2.20	0.40	12	0.21	9152.00	50876.00	26200	20250226	-23.28	16130	20240417	24.61	26200	-23.28	20250226	18700	7.49	20250109	26200	-23.28	20250226	16130	24.61	20240417	1.74	Y	011760	5000	661 억	1412123	N	N	3659	N	N
48	20250407	100246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19860	-1190	5	-5.65	497689045	25023	32.39	20350	20350	19600	27350	14750	21050	19889.26	10.67	-4659	21416	21232	20916	20732	20416	21325	20825	661	6300	5000	15570	10	1	13228966	2627	2.17	0.39	12	0.19	9152.00	50876.00	26200	20250226	-24.20	16130	20240417	23.12	26200	-24.20	20250226	18700	6.20	20250109	26200	-24.20	20250226	16130	23.12	20240417	1.74	Y	011760	5000	661 억	1412123	N	N	3659	N	N
49	20250407	090247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19890	-1160	5	-5.51	108667105	5402	6.99	20350	20350	19600	27350	14750	21050	20116.09	10.67	-2832	21416	21232	20916	20732	20416	21325	20825	661	6300	5000	15570	10	1	13228966	2631	2.17	0.39	12	0.04	9152.00	50876.00	26200	20250226	-24.08	16130	20240417	23.31	26200	-24.08	20250226	18700	6.36	20250109	26200	-24.08	20250226	16130	23.31	20240417	1.74	Y	011760	5000	661 억	1412123	N	N	3659	N	N
50	20250404	160246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21050	-300	5	-1.41	1607237900	77248	86.01	20700	21100	20600	27750	14950	21350	20802.59	10.54	15803	22116	21732	21166	20782	20216	21450	20500	661	6400	5000	15790	50	1	13228966	2785	2.30	0.41	12	0.58	9152.00	50876.00	26200	20250226	-19.66	16130	20240417	30.50	26200	-19.66	20250226	18700	12.57	20250109	26200	-19.66	20250226	16130	30.50	20240417	1.73	Y	011760	5000	661 억	1394950	N	N	3659	N	N
51	20250404	150247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20950	-400	5	-1.87	1540604550	74077	82.47	20700	21100	20600	27750	14950	21350	20797.34	10.54	15721	22116	21732	21166	20782	20216	21450	20500	661	6400	5000	15790	50	1	13228966	2771	2.29	0.41	12	0.56	9152.00	50876.00	26200	20250226	-20.04	16130	20240417	29.88	26200	-20.04	20250226	18700	12.03	20250109	26200	-20.04	20250226	16130	29.88	20240417	1.73	Y	011760	5000	661 억	1394950	N	N	2673	N	N
52	20250404	140248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20700	-650	5	-3.04	1332182050	64038	71.30	20700	21100	20600	27750	14950	21350	20802.99	10.54	13257	22116	21732	21166	20782	20216	21450	20500	661	6400	5000	15790	50	1	13228966	2738	2.26	0.41	12	0.48	9152.00	50876.00	26200	20250226	-20.99	16130	20240417	28.33	26200	-20.99	20250226	18700	10.70	20250109	26200	-20.99	20250226	16130	28.33	20240417	1.73	Y	011760	5000	661 억	1394950	N	N	2673	N	N
53	20250404	130248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20800	-550	5	-2.58	1139591000	54761	60.97	20700	21100	20600	27750	14950	21350	20810.27	10.54	8566	22116	21732	21166	20782	20216	21450	20500	661	6400	5000	15790	50	1	13228966	2752	2.27	0.41	12	0.41	9152.00	50876.00	26200	20250226	-20.61	16130	20240417	28.95	26200	-20.61	20250226	18700	11.23	20250109	26200	-20.61	20250226	16130	28.95	20240417	1.73	Y	011760	5000	661 억	1394950	N	N	2673	N	N
54	20250404	120246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20750	-600	5	-2.81	1045360300	50213	55.91	20700	21100	20600	27750	14950	21350	20818.52	10.54	7576	22116	21732	21166	20782	20216	21450	20500	661	6400	5000	15790	50	1	13228966	2745	2.27	0.41	12	0.38	9152.00	50876.00	26200	20250226	-20.80	16130	20240417	28.64	26200	-20.80	20250226	18700	10.96	20250109	26200	-20.80	20250226	16130	28.64	20240417	1.73	Y	011760	5000	661 억	1394950	N	N	2673	N	N
55	20250404	110247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20950	-400	5	-1.87	765949575	36799	40.97	20700	21050	20600	27750	14950	21350	20814.41	10.54	9685	22116	21732	21166	20782	20216	21450	20500	661	6400	5000	15790	50	1	13228966	2771	2.29	0.41	12	0.28	9152.00	50876.00	26200	20250226	-20.04	16130	20240417	29.88	26200	-20.04	20250226	18700	12.03	20250109	26200	-20.04	20250226	16130	29.88	20240417	1.73	Y	011760	5000	661 억	1394950	N	N	2673	N	N
56	20250404	100247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21000	-350	5	-1.64	598550175	28796	32.06	20700	21050	20600	27750	14950	21350	20785.88	10.54	10181	22116	21732	21166	20782	20216	21450	20500	661	6400	5000	15790	50	1	13228966	2778	2.29	0.41	12	0.22	9152.00	50876.00	26200	20250226	-19.85	16130	20240417	30.19	26200	-19.85	20250226	18700	12.30	20250109	26200	-19.85	20250226	16130	30.19	20240417	1.73	Y	011760	5000	661 억	1394950	N	N	2673	N	N
57	20250404	090248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20800	-550	5	-2.58	54846750	2646	2.95	20700	20850	20700	27750	14950	21350	20728.17	10.54	392	22116	21732	21166	20782	20216	21450	20500	661	6400	5000	15790	50	1	13228966	2752	2.27	0.41	12	0.02	9152.00	50876.00	26200	20250226	-20.61	16130	20240417	28.95	26200	-20.61	20250226	18700	11.23	20250109	26200	-20.61	20250226	16130	28.95	20240417	1.73	Y	011760	5000	661 억	1394950	N	N	2673	N	N
58	20250403	160244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21350	-850	5	-3.83	1909160525	89818	291.95	21400	21550	20600	28850	15550	22200	21255.87	10.32	27883	23200	22700	22250	21750	21300	22475	21525	661	6650	5000	16420	50	1	13228966	2824	2.33	0.42	12	0.68	9152.00	50876.00	26200	20250226	-18.51	16130	20240417	32.36	26200	-18.51	20250226	18700	14.17	20250109	26200	-18.51	20250226	16130	32.36	20240417	1.75	Y	011760	5000	661 억	1365025	N	N	2673	N	N
59	20250403	150246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21200	-1000	5	-4.50	1774470775	83497	271.40	21400	21550	20600	28850	15550	22200	21251.91	10.32	27223	23200	22700	22250	21750	21300	22475	21525	661	6650	5000	16420	50	1	13228966	2805	2.32	0.42	12	0.63	9152.00	50876.00	26200	20250226	-19.08	16130	20240417	31.43	26200	-19.08	20250226	18700	13.37	20250109	26200	-19.08	20250226	16130	31.43	20240417	1.75	Y	011760	5000	661 억	1365025	N	N	251	N	N
60	20250403	140245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21400	-800	5	-3.60	1625051150	76465	248.55	21400	21550	20600	28850	15550	22200	21252.22	10.32	26139	23200	22700	22250	21750	21300	22475	21525	661	6650	5000	16420	50	1	13228966	2831	2.34	0.42	12	0.58	9152.00	50876.00	26200	20250226	-18.32	16130	20240417	32.67	26200	-18.32	20250226	18700	14.44	20250109	26200	-18.32	20250226	16130	32.67	20240417	1.75	Y	011760	5000	661 억	1365025	N	N	251	N	N
61	20250403	130245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21350	-850	5	-3.83	1454252100	68479	222.59	21400	21550	20600	28850	15550	22200	21236.47	10.32	23847	23200	22700	22250	21750	21300	22475	21525	661	6650	5000	16420	50	1	13228966	2824	2.33	0.42	12	0.52	9152.00	50876.00	26200	20250226	-18.51	16130	20240417	32.36	26200	-18.51	20250226	18700	14.17	20250109	26200	-18.51	20250226	16130	32.36	20240417	1.75	Y	011760	5000	661 억	1365025	N	N	251	N	N
62	20250403	120245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21400	-800	5	-3.60	1347947950	63494	206.38	21400	21550	20600	28850	15550	22200	21229.53	10.32	22465	23200	22700	22250	21750	21300	22475	21525	661	6650	5000	16420	50	1	13228966	2831	2.34	0.42	12	0.48	9152.00	50876.00	26200	20250226	-18.32	16130	20240417	32.67	26200	-18.32	20250226	18700	14.44	20250109	26200	-18.32	20250226	16130	32.67	20240417	1.75	Y	011760	5000	661 억	1365025	N	N	251	N	N
63	20250403	110245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21500	-700	5	-3.15	1220211050	57543	187.04	21400	21550	20600	28850	15550	22200	21205.20	10.32	22920	23200	22700	22250	21750	21300	22475	21525	661	6650	5000	16420	50	1	13228966	2844	2.35	0.42	12	0.43	9152.00	50876.00	26200	20250226	-17.94	16130	20240417	33.29	26200	-17.94	20250226	18700	14.97	20250109	26200	-17.94	20250226	16130	33.29	20240417	1.75	Y	011760	5000	661 억	1365025	N	N	251	N	N
64	20250403	100245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21450	-750	5	-3.38	1027325150	48518	157.71	21400	21550	20600	28850	15550	22200	21174.10	10.32	18655	23200	22700	22250	21750	21300	22475	21525	661	6650	5000	16420	50	1	13228966	2838	2.34	0.42	12	0.37	9152.00	50876.00	26200	20250226	-18.13	16130	20240417	32.98	26200	-18.13	20250226	18700	14.71	20250109	26200	-18.13	20250226	16130	32.98	20240417	1.75	Y	011760	5000	661 억	1365025	N	N	251	N	N
65	20250403	090246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21450	-750	5	-3.38	22069750	1031	3.35	21400	21550	21350	28850	15550	22200	21406.16	10.32	152	23200	22700	22250	21750	21300	22475	21525	661	6650	5000	16420	50	1	13228966	2838	2.34	0.42	12	0.01	9152.00	50876.00	26200	20250226	-18.13	16130	20240417	32.98	26200	-18.13	20250226	18700	14.71	20250109	26200	-18.13	20250226	16130	32.98	20240417	1.75	Y	011760	5000	661 억	1365025	N	N	251	N	N
66	20250402	160242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22200	-200	5	-0.89	680492450	30765	142.97	22500	22750	21800	29100	15700	22400	22119.05	10.26	9993	23133	22766	22133	21766	21133	22950	21950	661	6700	5000	16570	50	1	13228966	2937	2.43	0.44	12	0.23	9152.00	50876.00	26200	20250226	-15.27	16130	20240417	37.63	26200	-15.27	20250226	18700	18.72	20250109	26200	-15.27	20250226	16130	37.63	20240417	1.76	Y	011760	5000	661 억	1357189	N	N	251	N	N
67	20250402	150241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21950	-450	5	-2.01	634859150	28690	133.32	22500	22750	21800	29100	15700	22400	22128.24	10.26	9365	23133	22766	22133	21766	21133	22950	21950	661	6700	5000	16570	50	1	13228966	2904	2.40	0.43	12	0.22	9152.00	50876.00	26200	20250226	-16.22	16130	20240417	36.08	26200	-16.22	20250226	18700	17.38	20250109	26200	-16.22	20250226	16130	36.08	20240417	1.76	Y	011760	5000	661 억	1357189	N	N	2	N	N
68	20250402	140241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22050	-350	5	-1.56	571575250	25812	119.95	22500	22750	21800	29100	15700	22400	22143.78	10.26	7899	23133	22766	22133	21766	21133	22950	21950	661	6700	5000	16570	50	1	13228966	2917	2.41	0.43	12	0.20	9152.00	50876.00	26200	20250226	-15.84	16130	20240417	36.70	26200	-15.84	20250226	18700	17.91	20250109	26200	-15.84	20250226	16130	36.70	20240417	1.76	Y	011760	5000	661 억	1357189	N	N	2	N	N
69	20250402	130242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22300	-100	5	-0.45	509128450	22992	106.85	22500	22750	21800	29100	15700	22400	22143.72	10.26	8458	23133	22766	22133	21766	21133	22950	21950	661	6700	5000	16570	50	1	13228966	2950	2.44	0.44	12	0.17	9152.00	50876.00	26200	20250226	-14.89	16130	20240417	38.25	26200	-14.89	20250226	18700	19.25	20250109	26200	-14.89	20250226	16130	38.25	20240417	1.76	Y	011760	5000	661 억	1357189	N	N	2	N	N
70	20250402	120241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22250	-150	5	-0.67	408239700	18450	85.74	22500	22750	21800	29100	15700	22400	22126.81	10.26	5303	23133	22766	22133	21766	21133	22950	21950	661	6700	5000	16570	50	1	13228966	2943	2.43	0.44	12	0.14	9152.00	50876.00	26200	20250226	-15.08	16130	20240417	37.94	26200	-15.08	20250226	18700	18.98	20250109	26200	-15.08	20250226	16130	37.94	20240417	1.76	Y	011760	5000	661 억	1357189	N	N	2	N	N
71	20250402	110241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22100	-300	5	-1.34	237703750	10770	50.05	22500	22750	21800	29100	15700	22400	22070.91	10.26	1060	23133	22766	22133	21766	21133	22950	21950	661	6700	5000	16570	50	1	13228966	2924	2.41	0.43	12	0.08	9152.00	50876.00	26200	20250226	-15.65	16130	20240417	37.01	26200	-15.65	20250226	18700	18.18	20250109	26200	-15.65	20250226	16130	37.01	20240417	1.76	Y	011760	5000	661 억	1357189	N	N	2	N	N
72	20250402	100240	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21900	-500	5	-2.23	131348900	5928	27.55	22500	22750	21900	29100	15700	22400	22157.37	10.26	-834	23133	22766	22133	21766	21133	22950	21950	661	6700	5000	16570	50	1	13228966	2897	2.39	0.43	12	0.04	9152.00	50876.00	26200	20250226	-16.41	16130	20240417	35.77	26200	-16.41	20250226	18700	17.11	20250109	26200	-16.41	20250226	16130	35.77	20240417	1.76	Y	011760	5000	661 억	1357189	N	N	2	N	N
73	20250402	090242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22300	-100	5	-0.45	27344300	1220	5.67	22500	22750	22200	29100	15700	22400	22413.36	10.26	-409	23133	22766	22133	21766	21133	22950	21950	661	6700	5000	16570	50	1	13228966	2950	2.44	0.44	12	0.01	9152.00	50876.00	26200	20250226	-14.89	16130	20240417	38.25	26200	-14.89	20250226	18700	19.25	20250109	26200	-14.89	20250226	16130	38.25	20240417	1.76	Y	011760	5000	661 억	1357189	N	N	2	N	N
74	20250401	160242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22400	500	2	2.28	477357375	21519	91.25	22000	22500	21500	28450	15350	21900	22182.15	10.27	-1361	22933	22416	22083	21566	21233	22250	21400	661	6550	5000	16200	50	1	13228966	2963	2.45	0.44	12	0.16	9152.00	50876.00	26200	20250226	-14.50	16130	20240417	38.87	26200	-14.50	20250226	18700	19.79	20250109	26200	-14.50	20250226	16130	38.87	20240417	1.77	Y	011760	5000	661 억	1358411	N	N	2	N	N
75	20250401	150243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22400	500	2	2.28	450926175	20338	86.24	22000	22500	21500	28450	15350	21900	22171.61	10.27	-1063	22933	22416	22083	21566	21233	22250	21400	661	6550	5000	16200	50	1	13228966	2963	2.45	0.44	12	0.15	9152.00	50876.00	26200	20250226	-14.50	16130	20240417	38.87	26200	-14.50	20250226	18700	19.79	20250109	26200	-14.50	20250226	16130	38.87	20240417	1.77	Y	011760	5000	661 억	1358411	N	N	3	N	N
76	20250401	140242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22350	450	2	2.05	347085175	15704	66.59	22000	22400	21500	28450	15350	21900	22101.70	10.27	-896	22933	22416	22083	21566	21233	22250	21400	661	6550	5000	16200	50	1	13228966	2957	2.44	0.44	12	0.12	9152.00	50876.00	26200	20250226	-14.69	16130	20240417	38.56	26200	-14.69	20250226	18700	19.52	20250109	26200	-14.69	20250226	16130	38.56	20240417	1.77	Y	011760	5000	661 억	1358411	N	N	3	N	N
77	20250401	130243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22150	250	2	1.14	319050075	14446	61.26	22000	22400	21500	28450	15350	21900	22085.70	10.27	-1160	22933	22416	22083	21566	21233	22250	21400	661	6550	5000	16200	50	1	13228966	2930	2.42	0.44	12	0.11	9152.00	50876.00	26200	20250226	-15.46	16130	20240417	37.32	26200	-15.46	20250226	18700	18.45	20250109	26200	-15.46	20250226	16130	37.32	20240417	1.77	Y	011760	5000	661 억	1358411	N	N	3	N	N
78	20250401	120243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	22300	400	2	1.83	278447925	12625	53.53	22000	22400	21500	28450	15350	21900	22055.28	10.27	-1552	22933	22416	22083	21566	21233	22250	21400	661	6550	5000	16200	50	1	13228966	2950	2.44	0.44	12	0.10	9152.00	50876.00	26200	20250226	-14.89	16130	20240417	38.25	26200	-14.89	20250226	18700	19.25	20250109	26200	-14.89	20250226	16130	38.25	20240417	1.77	Y	011760	5000	661 억	1358411	N	N	3	N	N
79	20250401	110242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21950	50	2	0.23	125401875	5759	24.42	22000	22050	21500	28450	15350	21900	21774.94	10.27	-344	22933	22416	22083	21566	21233	22250	21400	661	6550	5000	16200	50	1	13228966	2904	2.40	0.43	12	0.04	9152.00	50876.00	26200	20250226	-16.22	16130	20240417	36.08	26200	-16.22	20250226	18700	17.38	20250109	26200	-16.22	20250226	16130	36.08	20240417	1.77	Y	011760	5000	661 억	1358411	N	N	3	N	N
80	20250401	100239	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21700	-200	5	-0.91	62490825	2873	12.18	22000	22050	21500	28450	15350	21900	21751.07	10.27	-1008	22933	22416	22083	21566	21233	22250	21400	661	6550	5000	16200	50	1	13228966	2871	2.37	0.43	12	0.02	9152.00	50876.00	26200	20250226	-17.18	16130	20240417	34.53	26200	-17.18	20250226	18700	16.04	20250109	26200	-17.18	20250226	16130	34.53	20240417	1.77	Y	011760	5000	661 억	1358411	N	N	3	N	N
81	20250401	090241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	21850	-50	5	-0.23	4474500	204	0.87	22000	22000	21850	28450	15350	21900	21933.82	10.27	-138	22933	22416	22083	21566	21233	22250	21400	661	6550	5000	16200	50	1	13228966	2891	2.39	0.43	12	0.00	9152.00	50876.00	26200	20250226	-16.60	16130	20240417	35.46	26200	-16.60	20250226	18700	16.84	20250109	26200	-16.60	20250226	16130	35.46	20240417	1.77	Y	011760	5000	661 억	1358411	N	N	3	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History