KissMeData/036530/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	160421	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31750	350	2	1.11	283273350	8943	68.72	32200	32300	31300	40800	22000	31400	31675.43	12.08	-1960	32266	31832	31066	30632	29866	32000	30800	84	9400	500	22600	50	1	16303886	5176	3.62	0.41	12	0.05	8767.00	77393.00	35850	20250325	-11.44	20250	20240703	56.79	35850	-11.44	20250325	21400	48.36	20250113	35850	-11.44	20250325	20250	56.79	20240703	0.14	Y	036530	500	83 억	1969697	N	N	369	N	N
3	20250414	150423	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31550	150	2	0.48	265429400	8379	64.39	32200	32300	31300	40800	22000	31400	31677.93	12.08	-1849	32266	31832	31066	30632	29866	32000	30800	84	9400	500	22600	50	1	16303886	5144	3.60	0.41	12	0.05	8767.00	77393.00	35850	20250325	-11.99	20250	20240703	55.80	35850	-11.99	20250325	21400	47.43	20250113	35850	-11.99	20250325	20250	55.80	20240703	0.14	Y	036530	500	83 억	1969697	N	N	598	N	N
4	20250414	140423	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31650	250	2	0.80	202543550	6387	49.08	32200	32300	31300	40800	22000	31400	31711.84	12.08	-1701	32266	31832	31066	30632	29866	32000	30800	84	9400	500	22600	50	1	16303886	5160	3.61	0.41	12	0.04	8767.00	77393.00	35850	20250325	-11.72	20250	20240703	56.30	35850	-11.72	20250325	21400	47.90	20250113	35850	-11.72	20250325	20250	56.30	20240703	0.14	Y	036530	500	83 억	1969697	N	N	598	N	N
5	20250414	130423	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31800	400	2	1.27	162652200	5128	39.41	32200	32300	31300	40800	22000	31400	31718.45	12.08	-959	32266	31832	31066	30632	29866	32000	30800	84	9400	500	22600	50	1	16303886	5185	3.63	0.41	12	0.03	8767.00	77393.00	35850	20250325	-11.30	20250	20240703	57.04	35850	-11.30	20250325	21400	48.60	20250113	35850	-11.30	20250325	20250	57.04	20240703	0.14	Y	036530	500	83 억	1969697	N	N	598	N	N
6	20250414	120424	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31950	550	2	1.75	152743350	4817	37.02	32200	32300	31300	40800	22000	31400	31709.23	12.08	-822	32266	31832	31066	30632	29866	32000	30800	84	9400	500	22600	50	1	16303886	5209	3.64	0.41	12	0.03	8767.00	77393.00	35850	20250325	-10.88	20250	20240703	57.78	35850	-10.88	20250325	21400	49.30	20250113	35850	-10.88	20250325	20250	57.78	20240703	0.14	Y	036530	500	83 억	1969697	N	N	598	N	N
7	20250414	110422	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31850	450	2	1.43	115161350	3630	27.90	32200	32300	31300	40800	22000	31400	31724.89	12.08	-1185	32266	31832	31066	30632	29866	32000	30800	84	9400	500	22600	50	1	16303886	5193	3.63	0.41	12	0.02	8767.00	77393.00	35850	20250325	-11.16	20250	20240703	57.28	35850	-11.16	20250325	21400	48.83	20250113	35850	-11.16	20250325	20250	57.28	20240703	0.14	Y	036530	500	83 억	1969697	N	N	598	N	N
8	20250414	100423	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31500	100	2	0.32	90851650	2862	21.99	32200	32300	31300	40800	22000	31400	31744.11	12.08	-1295	32266	31832	31066	30632	29866	32000	30800	84	9400	500	22600	50	1	16303886	5136	3.59	0.41	12	0.02	8767.00	77393.00	35850	20250325	-12.13	20250	20240703	55.56	35850	-12.13	20250325	21400	47.20	20250113	35850	-12.13	20250325	20250	55.56	20240703	0.14	Y	036530	500	83 억	1969697	N	N	598	N	N
9	20250414	090423	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31400	0	3	0.00	60266400	1896	14.57	32200	32300	31300	40800	22000	31400	31786.08	12.08	-909	32266	31832	31066	30632	29866	32000	30800	84	9400	500	22600	50	1	16303886	5119	3.58	0.41	12	0.01	8767.00	77393.00	35850	20250325	-12.41	20250	20240703	55.06	35850	-12.41	20250325	21400	46.73	20250113	35850	-12.41	20250325	20250	55.06	20240703	0.14	Y	036530	500	83 억	1969697	N	N	598	N	N
10	20250411	160419	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31400	0	3	0.00	401248750	13013	63.12	31400	31500	30300	40800	22000	31400	30834.15	12.10	-3175	32500	31950	30850	30300	29200	32225	30575	84	9400	500	22600	50	1	16303886	5119	3.58	0.41	12	0.08	8767.00	77393.00	35850	20250325	-12.41	20250	20240703	55.06	35850	-12.41	20250325	21400	46.73	20250113	35850	-12.41	20250325	20250	55.06	20240703	0.17	Y	036530	500	83 억	1972889	N	N	598	N	N
11	20250411	150422	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31200	-200	5	-0.64	360720800	11720	56.85	31400	31500	30300	40800	22000	31400	30778.23	12.10	-2786	32500	31950	30850	30300	29200	32225	30575	84	9400	500	22600	50	1	16303886	5087	3.56	0.40	12	0.07	8767.00	77393.00	35850	20250325	-12.97	20250	20240703	54.07	35850	-12.97	20250325	21400	45.79	20250113	35850	-12.97	20250325	20250	54.07	20240703	0.17	Y	036530	500	83 억	1972889	N	N	789	N	N
12	20250411	140422	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31000	-400	5	-1.27	317348100	10331	50.11	31400	31500	30300	40800	22000	31400	30718.04	12.10	-2276	32500	31950	30850	30300	29200	32225	30575	84	9400	500	22600	50	1	16303886	5054	3.54	0.40	12	0.06	8767.00	77393.00	35850	20250325	-13.53	20250	20240703	53.09	35850	-13.53	20250325	21400	44.86	20250113	35850	-13.53	20250325	20250	53.09	20240703	0.17	Y	036530	500	83 억	1972889	N	N	789	N	N
13	20250411	130422	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30850	-550	5	-1.75	294363150	9588	46.51	31400	31500	30300	40800	22000	31400	30701.20	12.10	-1927	32500	31950	30850	30300	29200	32225	30575	84	9400	500	22600	50	1	16303886	5030	3.52	0.40	12	0.06	8767.00	77393.00	35850	20250325	-13.95	20250	20240703	52.35	35850	-13.95	20250325	21400	44.16	20250113	35850	-13.95	20250325	20250	52.35	20240703	0.17	Y	036530	500	83 억	1972889	N	N	789	N	N
14	20250411	120422	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30950	-450	5	-1.43	236908850	7740	37.55	31400	31500	30300	40800	22000	31400	30608.38	12.10	-645	32500	31950	30850	30300	29200	32225	30575	84	9400	500	22600	50	1	16303886	5046	3.53	0.40	12	0.05	8767.00	77393.00	35850	20250325	-13.67	20250	20240703	52.84	35850	-13.67	20250325	21400	44.63	20250113	35850	-13.67	20250325	20250	52.84	20240703	0.17	Y	036530	500	83 억	1972889	N	N	789	N	N
15	20250411	110421	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30600	-800	5	-2.55	203664050	6661	32.31	31400	31500	30300	40800	22000	31400	30575.60	12.10	-483	32500	31950	30850	30300	29200	32225	30575	84	9400	500	22600	50	1	16303886	4989	3.49	0.40	12	0.04	8767.00	77393.00	35850	20250325	-14.64	20250	20240703	51.11	35850	-14.64	20250325	21400	42.99	20250113	35850	-14.64	20250325	20250	51.11	20240703	0.17	Y	036530	500	83 억	1972889	N	N	789	N	N
16	20250411	100422	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30550	-850	5	-2.71	96707600	3148	15.27	31400	31500	30550	40800	22000	31400	30720.33	12.10	17	32500	31950	30850	30300	29200	32225	30575	84	9400	500	22600	50	1	16303886	4981	3.48	0.39	12	0.02	8767.00	77393.00	35850	20250325	-14.78	20250	20240703	50.86	35850	-14.78	20250325	21400	42.76	20250113	35850	-14.78	20250325	20250	50.86	20240703	0.17	Y	036530	500	83 억	1972889	N	N	789	N	N
17	20250411	090425	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31500	100	2	0.32	7848650	252	1.22	31400	31500	30750	40800	22000	31400	31145.44	12.10	-59	32500	31950	30850	30300	29200	32225	30575	84	9400	500	22600	50	1	16303886	5136	3.59	0.41	12	0.00	8767.00	77393.00	35850	20250325	-12.13	20250	20240703	55.56	35850	-12.13	20250325	21400	47.20	20250113	35850	-12.13	20250325	20250	55.56	20240703	0.17	Y	036530	500	83 억	1972889	N	N	789	N	N
18	20250410	160420	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31400	1750	2	5.90	632375800	20615	90.40	30250	31400	29750	38500	20800	29650	30675.48	12.15	-6226	30516	30082	29466	29032	28416	30300	29250	84	8850	500	21340	50	1	16303886	5119	3.58	0.41	12	0.13	8767.00	77393.00	35850	20250325	-12.41	20250	20240703	55.06	35850	-12.41	20250325	21400	46.73	20250113	35850	-12.41	20250325	20250	55.06	20240703	0.19	Y	036530	500	83 억	1981641	N	N	789	N	N
19	20250410	150421	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31000	1350	2	4.55	579457400	18917	82.95	30250	31400	29750	38500	20800	29650	30631.57	12.15	-5442	30516	30082	29466	29032	28416	30300	29250	84	8850	500	21340	50	1	16303886	5054	3.54	0.40	12	0.12	8767.00	77393.00	35850	20250325	-13.53	20250	20240703	53.09	35850	-13.53	20250325	21400	44.86	20250113	35850	-13.53	20250325	20250	53.09	20240703	0.19	Y	036530	500	83 억	1981641	N	N	299	N	N
20	20250410	140421	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31000	1350	2	4.55	407504400	13401	58.76	30250	31350	29750	38500	20800	29650	30408.51	12.15	-3709	30516	30082	29466	29032	28416	30300	29250	84	8850	500	21340	50	1	16303886	5054	3.54	0.40	12	0.08	8767.00	77393.00	35850	20250325	-13.53	20250	20240703	53.09	35850	-13.53	20250325	21400	44.86	20250113	35850	-13.53	20250325	20250	53.09	20240703	0.19	Y	036530	500	83 억	1981641	N	N	299	N	N
21	20250410	130421	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30150	500	2	1.69	247397150	8198	35.95	30250	31350	29750	38500	20800	29650	30177.74	12.15	-2962	30516	30082	29466	29032	28416	30300	29250	84	8850	500	21340	50	1	16303886	4916	3.44	0.39	12	0.05	8767.00	77393.00	35850	20250325	-15.90	20250	20240703	48.89	35850	-15.90	20250325	21400	40.89	20250113	35850	-15.90	20250325	20250	48.89	20240703	0.19	Y	036530	500	83 억	1981641	N	N	299	N	N
22	20250410	120421	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30300	650	2	2.19	203009450	6729	29.51	30250	31350	29750	38500	20800	29650	30169.33	12.15	-2288	30516	30082	29466	29032	28416	30300	29250	84	8850	500	21340	50	1	16303886	4940	3.46	0.39	12	0.04	8767.00	77393.00	35850	20250325	-15.48	20250	20240703	49.63	35850	-15.48	20250325	21400	41.59	20250113	35850	-15.48	20250325	20250	49.63	20240703	0.19	Y	036530	500	83 억	1981641	N	N	299	N	N
23	20250410	110420	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30150	500	2	1.69	172896400	5730	25.13	30250	31350	29750	38500	20800	29650	30173.89	12.15	-1760	30516	30082	29466	29032	28416	30300	29250	84	8850	500	21340	50	1	16303886	4916	3.44	0.39	12	0.04	8767.00	77393.00	35850	20250325	-15.90	20250	20240703	48.89	35850	-15.90	20250325	21400	40.89	20250113	35850	-15.90	20250325	20250	48.89	20240703	0.19	Y	036530	500	83 억	1981641	N	N	299	N	N
24	20250410	100420	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30050	400	2	1.35	150069050	4971	21.80	30250	31350	29750	38500	20800	29650	30188.91	12.15	-1582	30516	30082	29466	29032	28416	30300	29250	84	8850	500	21340	50	1	16303886	4899	3.43	0.39	12	0.03	8767.00	77393.00	35850	20250325	-16.18	20250	20240703	48.40	35850	-16.18	20250325	21400	40.42	20250113	35850	-16.18	20250325	20250	48.40	20240703	0.19	Y	036530	500	83 억	1981641	N	N	299	N	N
25	20250410	090422	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30450	800	2	2.70	49179550	1634	7.17	30250	31350	29750	38500	20800	29650	30097.64	12.15	-280	30516	30082	29466	29032	28416	30300	29250	84	8850	500	21340	50	1	16303886	4965	3.47	0.39	12	0.01	8767.00	77393.00	35850	20250325	-15.06	20250	20240703	50.37	35850	-15.06	20250325	21400	42.29	20250113	35850	-15.06	20250325	20250	50.37	20240703	0.19	Y	036530	500	83 억	1981641	N	N	299	N	N
26	20250409	160419	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29650	300	2	1.02	668282325	22801	71.86	29150	29900	28850	38150	20550	29350	29309.34	12.15	4138	32416	30882	29966	28432	27516	30425	27975	84	8800	500	21130	50	1	16303886	4834	3.38	0.38	12	0.14	8767.00	77393.00	35850	20250325	-17.29	20250	20240703	46.42	35850	-17.29	20250325	21400	38.55	20250113	35850	-17.29	20250325	20250	46.42	20240703	0.18	Y	036530	500	83 억	1980691	N	N	299	N	N
27	20250409	150336	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29350	0	3	0.00	603724825	20623	65.00	29150	29800	28850	38150	20550	29350	29274.35	12.15	4465	32416	30882	29966	28432	27516	30425	27975	84	8800	500	21130	50	1	16303886	4785	3.35	0.38	12	0.13	8767.00	77393.00	35850	20250325	-18.13	20250	20240703	44.94	35850	-18.13	20250325	21400	37.15	20250113	35850	-18.13	20250325	20250	44.94	20240703	0.18	Y	036530	500	83 억	1980691	N	N	376	N	N
28	20250409	140416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29100	-250	5	-0.85	501063675	17115	53.94	29150	29800	28850	38150	20550	29350	29276.29	12.15	3375	32416	30882	29966	28432	27516	30425	27975	84	8800	500	21130	50	1	16303886	4744	3.32	0.38	12	0.10	8767.00	77393.00	35850	20250325	-18.83	20250	20240703	43.70	35850	-18.83	20250325	21400	35.98	20250113	35850	-18.83	20250325	20250	43.70	20240703	0.18	Y	036530	500	83 억	1980691	N	N	376	N	N
29	20250409	130416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29100	-250	5	-0.85	325362350	11070	34.89	29150	29800	29050	38150	20550	29350	29391.36	12.15	1468	32416	30882	29966	28432	27516	30425	27975	84	8800	500	21130	50	1	16303886	4744	3.32	0.38	12	0.07	8767.00	77393.00	35850	20250325	-18.83	20250	20240703	43.70	35850	-18.83	20250325	21400	35.98	20250113	35850	-18.83	20250325	20250	43.70	20240703	0.18	Y	036530	500	83 억	1980691	N	N	376	N	N
30	20250409	120417	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29400	50	2	0.17	206957750	7019	22.12	29150	29800	29100	38150	20550	29350	29485.36	12.15	278	32416	30882	29966	28432	27516	30425	27975	84	8800	500	21130	50	1	16303886	4793	3.35	0.38	12	0.04	8767.00	77393.00	35850	20250325	-17.99	20250	20240703	45.19	35850	-17.99	20250325	21400	37.38	20250113	35850	-17.99	20250325	20250	45.19	20240703	0.18	Y	036530	500	83 억	1980691	N	N	376	N	N
31	20250409	110416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29400	50	2	0.17	200059350	6785	21.38	29150	29800	29100	38150	20550	29350	29485.53	12.15	186	32416	30882	29966	28432	27516	30425	27975	84	8800	500	21130	50	1	16303886	4793	3.35	0.38	12	0.04	8767.00	77393.00	35850	20250325	-17.99	20250	20240703	45.19	35850	-17.99	20250325	21400	37.38	20250113	35850	-17.99	20250325	20250	45.19	20240703	0.18	Y	036530	500	83 억	1980691	N	N	376	N	N
32	20250409	100418	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29700	350	2	1.19	144818900	4913	15.48	29150	29800	29100	38150	20550	29350	29476.67	12.15	-531	32416	30882	29966	28432	27516	30425	27975	84	8800	500	21130	50	1	16303886	4842	3.39	0.38	12	0.03	8767.00	77393.00	35850	20250325	-17.15	20250	20240703	46.67	35850	-17.15	20250325	21400	38.79	20250113	35850	-17.15	20250325	20250	46.67	20240703	0.18	Y	036530	500	83 억	1980691	N	N	376	N	N
33	20250409	090419	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29350	0	3	0.00	21009000	720	2.27	29150	29350	29150	38150	20550	29350	29179.17	12.15	-363	32416	30882	29966	28432	27516	30425	27975	84	8800	500	21130	50	1	16303886	4785	3.35	0.38	12	0.00	8767.00	77393.00	35850	20250325	-18.13	20250	20240703	44.94	35850	-18.13	20250325	21400	37.15	20250113	35850	-18.13	20250325	20250	44.94	20240703	0.18	Y	036530	500	83 억	1980691	N	N	376	N	N
34	20250408	160413	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29350	-450	5	-1.51	938191650	31726	140.18	31500	31500	29050	38700	20900	29800	29572.04	12.08	10586	31733	30766	30283	29316	28833	30525	29075	84	8900	500	21450	50	1	16303886	4785	3.35	0.38	12	0.19	8767.00	77393.00	35850	20250325	-18.13	20250	20240703	44.94	35850	-18.13	20250325	21400	37.15	20250113	35850	-18.13	20250325	20250	44.94	20240703	0.17	Y	036530	500	83 억	1970178	N	N	376	N	N
35	20250408	150416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29450	-350	5	-1.17	876014550	29613	130.85	31500	31500	29050	38700	20900	29800	29582.09	12.08	10471	31733	30766	30283	29316	28833	30525	29075	84	8900	500	21450	50	1	16303886	4801	3.36	0.38	12	0.18	8767.00	77393.00	35850	20250325	-17.85	20250	20240703	45.43	35850	-17.85	20250325	21400	37.62	20250113	35850	-17.85	20250325	20250	45.43	20240703	0.17	Y	036530	500	83 억	1970178	N	N	396	N	N
36	20250408	140415	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29400	-400	5	-1.34	600478350	20177	89.15	31500	31500	29250	38700	20900	29800	29760.54	12.08	5121	31733	30766	30283	29316	28833	30525	29075	84	8900	500	21450	50	1	16303886	4793	3.35	0.38	12	0.12	8767.00	77393.00	35850	20250325	-17.99	20250	20240703	45.19	35850	-17.99	20250325	21400	37.38	20250113	35850	-17.99	20250325	20250	45.19	20240703	0.17	Y	036530	500	83 억	1970178	N	N	396	N	N
37	20250408	130415	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29650	-150	5	-0.50	473327700	15857	70.06	31500	31500	29600	38700	20900	29800	29849.76	12.08	5238	31733	30766	30283	29316	28833	30525	29075	84	8900	500	21450	50	1	16303886	4834	3.38	0.38	12	0.10	8767.00	77393.00	35850	20250325	-17.29	20250	20240703	46.42	35850	-17.29	20250325	21400	38.55	20250113	35850	-17.29	20250325	20250	46.42	20240703	0.17	Y	036530	500	83 억	1970178	N	N	396	N	N
38	20250408	120416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29750	-50	5	-0.17	406128700	13595	60.07	31500	31500	29650	38700	20900	29800	29873.39	12.08	4826	31733	30766	30283	29316	28833	30525	29075	84	8900	500	21450	50	1	16303886	4850	3.39	0.38	12	0.08	8767.00	77393.00	35850	20250325	-17.02	20250	20240703	46.91	35850	-17.02	20250325	21400	39.02	20250113	35850	-17.02	20250325	20250	46.91	20240703	0.17	Y	036530	500	83 억	1970178	N	N	396	N	N
39	20250408	110415	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29900	100	2	0.34	308620450	10323	45.61	31500	31500	29650	38700	20900	29800	29896.39	12.08	3008	31733	30766	30283	29316	28833	30525	29075	84	8900	500	21450	50	1	16303886	4875	3.41	0.39	12	0.06	8767.00	77393.00	35850	20250325	-16.60	20250	20240703	47.65	35850	-16.60	20250325	21400	39.72	20250113	35850	-16.60	20250325	20250	47.65	20240703	0.17	Y	036530	500	83 억	1970178	N	N	396	N	N
40	20250408	100415	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29900	100	2	0.34	221984200	7421	32.79	31500	31500	29650	38700	20900	29800	29912.98	12.08	2297	31733	30766	30283	29316	28833	30525	29075	84	8900	500	21450	50	1	16303886	4875	3.41	0.39	12	0.05	8767.00	77393.00	35850	20250325	-16.60	20250	20240703	47.65	35850	-16.60	20250325	21400	39.72	20250113	35850	-16.60	20250325	20250	47.65	20240703	0.17	Y	036530	500	83 억	1970178	N	N	396	N	N
41	20250408	090417	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30900	1100	2	3.69	1896900	61	0.27	31500	31500	30300	38700	20900	29800	31096.72	12.08	-6	31733	30766	30283	29316	28833	30525	29075	84	8900	500	21450	50	1	16303886	5038	3.52	0.40	12	0.00	8767.00	77393.00	35850	20250325	-13.81	20250	20240703	52.59	35850	-13.81	20250325	21400	44.39	20250113	35850	-13.81	20250325	20250	52.59	20240703	0.17	Y	036530	500	83 억	1970178	N	N	396	N	N
42	20250407	160411	55	60.00	KOSPI	금융	N	N	N	Y	60	N	29800	-2000	5	-6.29	686380575	22632	82.87	31100	31250	29800	41300	22300	31800	30327.95	12.05	2949	34300	33050	32250	31000	30200	32650	30600	84	9500	500	22890	50	1	16303886	4859	3.40	0.39	12	0.14	8767.00	77393.00	35850	20250325	-16.88	20250	20240703	47.16	35850	-16.88	20250325	21400	39.25	20250113	35850	-16.88	20250325	20250	47.16	20240703	0.16	Y	036530	500	83 억	1965086	N	N	396	N	N
43	20250407	150414	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30000	-1800	5	-5.66	642186225	21152	77.45	31100	31250	29800	41300	22300	31800	30360.54	12.05	2782	34300	33050	32250	31000	30200	32650	30600	84	9500	500	22890	50	1	16303886	4891	3.42	0.39	12	0.13	8767.00	77393.00	35850	20250325	-16.32	20250	20240703	48.15	35850	-16.32	20250325	21400	40.19	20250113	35850	-16.32	20250325	20250	48.15	20240703	0.16	Y	036530	500	83 억	1965086	N	N	830	N	N
44	20250407	140413	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30100	-1700	5	-5.35	500993225	16437	60.18	31100	31250	30000	41300	22300	31800	30479.60	12.05	964	34300	33050	32250	31000	30200	32650	30600	84	9500	500	22890	50	1	16303886	4907	3.43	0.39	12	0.10	8767.00	77393.00	35850	20250325	-16.04	20250	20240703	48.64	35850	-16.04	20250325	21400	40.65	20250113	35850	-16.04	20250325	20250	48.64	20240703	0.16	Y	036530	500	83 억	1965086	N	N	830	N	N
45	20250407	130411	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30250	-1550	5	-4.87	364219775	11897	43.56	31100	31250	30200	41300	22300	31800	30614.42	12.05	1632	34300	33050	32250	31000	30200	32650	30600	84	9500	500	22890	50	1	16303886	4932	3.45	0.39	12	0.07	8767.00	77393.00	35850	20250325	-15.62	20250	20240703	49.38	35850	-15.62	20250325	21400	41.36	20250113	35850	-15.62	20250325	20250	49.38	20240703	0.16	Y	036530	500	83 억	1965086	N	N	830	N	N
46	20250407	120411	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30550	-1250	5	-3.93	302227625	9859	36.10	31100	31250	30200	41300	22300	31800	30655.00	12.05	1630	34300	33050	32250	31000	30200	32650	30600	84	9500	500	22890	50	1	16303886	4981	3.48	0.39	12	0.06	8767.00	77393.00	35850	20250325	-14.78	20250	20240703	50.86	35850	-14.78	20250325	21400	42.76	20250113	35850	-14.78	20250325	20250	50.86	20240703	0.16	Y	036530	500	83 억	1965086	N	N	830	N	N
47	20250407	110413	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30950	-850	5	-2.67	250219425	8162	29.89	31100	31250	30200	41300	22300	31800	30656.63	12.05	1710	34300	33050	32250	31000	30200	32650	30600	84	9500	500	22890	50	1	16303886	5046	3.53	0.40	12	0.05	8767.00	77393.00	35850	20250325	-13.67	20250	20240703	52.84	35850	-13.67	20250325	21400	44.63	20250113	35850	-13.67	20250325	20250	52.84	20240703	0.16	Y	036530	500	83 억	1965086	N	N	830	N	N
48	20250407	100413	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30650	-1150	5	-3.62	173436750	5674	20.78	31100	31100	30200	41300	22300	31800	30566.93	12.05	1184	34300	33050	32250	31000	30200	32650	30600	84	9500	500	22890	50	1	16303886	4997	3.50	0.40	12	0.03	8767.00	77393.00	35850	20250325	-14.50	20250	20240703	51.36	35850	-14.50	20250325	21400	43.22	20250113	35850	-14.50	20250325	20250	51.36	20240703	0.16	Y	036530	500	83 억	1965086	N	N	830	N	N
49	20250407	090412	55	60.00	KOSPI	금융	N	N	N	Y	60	N	30250	-1550	5	-4.87	27802450	908	3.32	31100	31100	30250	41300	22300	31800	30619.44	12.05	250	34300	33050	32250	31000	30200	32650	30600	84	9500	500	22890	50	1	16303886	4932	3.45	0.39	12	0.01	8767.00	77393.00	35850	20250325	-15.62	20250	20240703	49.38	35850	-15.62	20250325	21400	41.36	20250113	35850	-15.62	20250325	20250	49.38	20240703	0.16	Y	036530	500	83 억	1965086	N	N	830	N	N
50	20250404	160411	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31800	-1450	5	-4.36	876996400	27306	156.80	33500	33500	31450	43200	23300	33250	32117.47	12.03	4011	34150	33700	33100	32650	32050	33400	32350	84	9950	500	23940	50	1	16303886	5185	3.63	0.41	12	0.17	8767.00	77393.00	35850	20250325	-11.30	20250	20240703	57.04	35850	-11.30	20250325	21400	48.60	20250113	35850	-11.30	20250325	20250	57.04	20240703	0.16	Y	036530	500	83 억	1960662	N	N	830	N	N
51	20250404	150415	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31750	-1500	5	-4.51	834603650	25975	149.16	33500	33500	31450	43200	23300	33250	32131.04	12.03	4462	34150	33700	33100	32650	32050	33400	32350	84	9950	500	23940	50	1	16303886	5176	3.62	0.41	12	0.16	8767.00	77393.00	35850	20250325	-11.44	20250	20240703	56.79	35850	-11.44	20250325	21400	48.36	20250113	35850	-11.44	20250325	20250	56.79	20240703	0.16	Y	036530	500	83 억	1960662	N	N	340	N	N
52	20250404	140416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31900	-1350	5	-4.06	550665600	17011	97.69	33500	33500	31750	43200	23300	33250	32371.15	12.03	3574	34150	33700	33100	32650	32050	33400	32350	84	9950	500	23940	50	1	16303886	5201	3.64	0.41	12	0.10	8767.00	77393.00	35850	20250325	-11.02	20250	20240703	57.53	35850	-11.02	20250325	21400	49.07	20250113	35850	-11.02	20250325	20250	57.53	20240703	0.16	Y	036530	500	83 억	1960662	N	N	340	N	N
53	20250404	130416	55	60.00	KOSPI	금융	N	N	N	Y	60	N	31900	-1350	5	-4.06	468769150	14440	82.92	33500	33500	31750	43200	23300	33250	32463.24	12.03	2655	34150	33700	33100	32650	32050	33400	32350	84	9950	500	23940	50	1	16303886	5201	3.64	0.41	12	0.09	8767.00	77393.00	35850	20250325	-11.02	20250	20240703	57.53	35850	-11.02	20250325	21400	49.07	20250113	35850	-11.02	20250325	20250	57.53	20240703	0.16	Y	036530	500	83 억	1960662	N	N	340	N	N
54	20250404	120412	55	60.00	KOSPI	금융	N	N	N	Y	60	N	32900	-350	5	-1.05	340934450	10445	59.98	33500	33500	31750	43200	23300	33250	32640.92	12.03	1082	34150	33700	33100	32650	32050	33400	32350	84	9950	500	23940	50	1	16303886	5364	3.75	0.43	12	0.06	8767.00	77393.00	35850	20250325	-8.23	20250	20240703	62.47	35850	-8.23	20250325	21400	53.74	20250113	35850	-8.23	20250325	20250	62.47	20240703	0.16	Y	036530	500	83 억	1960662	N	N	340	N	N
55	20250404	110414	55	60.00	KOSPI	금융	N	N	N	Y	60	N	32450	-800	5	-2.41	194535500	5920	34.00	33500	33500	32450	43200	23300	33250	32860.73	12.03	-99	34150	33700	33100	32650	32050	33400	32350	84	9950	500	23940	50	1	16303886	5291	3.70	0.42	12	0.04	8767.00	77393.00	35850	20250325	-9.48	20250	20240703	60.25	35850	-9.48	20250325	21400	51.64	20250113	35850	-9.48	20250325	20250	60.25	20240703	0.16	Y	036530	500	83 억	1960662	N	N	340	N	N
56	20250404	100414	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33050	-200	5	-0.60	56018100	1700	9.76	33500	33500	32750	43200	23300	33250	32951.82	12.03	-60	34150	33700	33100	32650	32050	33400	32350	84	9950	500	23940	50	1	16303886	5388	3.77	0.43	12	0.01	8767.00	77393.00	35850	20250325	-7.81	20250	20240703	63.21	35850	-7.81	20250325	21400	54.44	20250113	35850	-7.81	20250325	20250	63.21	20240703	0.16	Y	036530	500	83 억	1960662	N	N	340	N	N
57	20250404	090415	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33450	200	2	0.60	7362400	220	1.26	33500	33500	33100	43200	23300	33250	33465.45	12.03	-23	34150	33700	33100	32650	32050	33400	32350	84	9950	500	23940	50	1	16303886	5454	3.82	0.43	12	0.00	8767.00	77393.00	35850	20250325	-6.69	20250	20240703	65.19	35850	-6.69	20250325	21400	56.31	20250113	35850	-6.69	20250325	20250	65.19	20240703	0.16	Y	036530	500	83 억	1960662	N	N	340	N	N
58	20250403	160408	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33250	-350	5	-1.04	575301525	17393	166.82	33400	33550	32500	43650	23550	33600	33076.61	12.02	3513	34733	34166	33433	32866	32133	33800	32500	84	10050	500	24190	50	1	16303886	5421	3.79	0.43	12	0.11	8767.00	77393.00	35850	20250325	-7.25	20250	20240703	64.20	35850	-7.25	20250325	21400	55.37	20250113	35850	-7.25	20250325	20250	64.20	20240703	0.16	Y	036530	500	83 억	1958952	N	N	340	N	N
59	20250403	150411	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33050	-550	5	-1.64	547480625	16555	158.79	33400	33550	32500	43650	23550	33600	33070.41	12.02	3519	34733	34166	33433	32866	32133	33800	32500	84	10050	500	24190	50	1	16303886	5388	3.77	0.43	12	0.10	8767.00	77393.00	35850	20250325	-7.81	20250	20240703	63.21	35850	-7.81	20250325	21400	54.44	20250113	35850	-7.81	20250325	20250	63.21	20240703	0.16	Y	036530	500	83 억	1958952	N	N	22	N	N
60	20250403	140411	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33300	-300	5	-0.89	466674675	14113	135.36	33400	33550	32500	43650	23550	33600	33067.01	12.02	1959	34733	34166	33433	32866	32133	33800	32500	84	10050	500	24190	50	1	16303886	5429	3.80	0.43	12	0.09	8767.00	77393.00	35850	20250325	-7.11	20250	20240703	64.44	35850	-7.11	20250325	21400	55.61	20250113	35850	-7.11	20250325	20250	64.44	20240703	0.16	Y	036530	500	83 억	1958952	N	N	22	N	N
61	20250403	130411	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33000	-600	5	-1.79	375547975	11361	108.97	33400	33550	32500	43650	23550	33600	33055.89	12.02	569	34733	34166	33433	32866	32133	33800	32500	84	10050	500	24190	50	1	16303886	5380	3.76	0.43	12	0.07	8767.00	77393.00	35850	20250325	-7.95	20250	20240703	62.96	35850	-7.95	20250325	21400	54.21	20250113	35850	-7.95	20250325	20250	62.96	20240703	0.16	Y	036530	500	83 억	1958952	N	N	22	N	N
62	20250403	120410	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33200	-400	5	-1.19	222903075	6745	64.69	33400	33400	32500	43650	23550	33600	33047.16	12.02	1071	34733	34166	33433	32866	32133	33800	32500	84	10050	500	24190	50	1	16303886	5413	3.79	0.43	12	0.04	8767.00	77393.00	35850	20250325	-7.39	20250	20240703	63.95	35850	-7.39	20250325	21400	55.14	20250113	35850	-7.39	20250325	20250	63.95	20240703	0.16	Y	036530	500	83 억	1958952	N	N	22	N	N
63	20250403	110411	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33100	-500	5	-1.49	173728600	5256	50.41	33400	33400	32500	43650	23550	33600	33053.39	12.02	762	34733	34166	33433	32866	32133	33800	32500	84	10050	500	24190	50	1	16303886	5397	3.78	0.43	12	0.03	8767.00	77393.00	35850	20250325	-7.67	20250	20240703	63.46	35850	-7.67	20250325	21400	54.67	20250113	35850	-7.67	20250325	20250	63.46	20240703	0.16	Y	036530	500	83 억	1958952	N	N	22	N	N
64	20250403	100410	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33200	-400	5	-1.19	67039600	2026	19.43	33400	33400	32500	43650	23550	33600	33089.63	12.02	375	34733	34166	33433	32866	32133	33800	32500	84	10050	500	24190	50	1	16303886	5413	3.79	0.43	12	0.01	8767.00	77393.00	35850	20250325	-7.39	20250	20240703	63.95	35850	-7.39	20250325	21400	55.14	20250113	35850	-7.39	20250325	20250	63.95	20240703	0.16	Y	036530	500	83 억	1958952	N	N	22	N	N
65	20250403	090413	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33350	-250	5	-0.74	666800	20	0.19	33400	33400	33000	43650	23550	33600	33340.00	12.02	-14	34733	34166	33433	32866	32133	33800	32500	84	10050	500	24190	50	1	16303886	5437	3.80	0.43	12	0.00	8767.00	77393.00	35850	20250325	-6.97	20250	20240703	64.69	35850	-6.97	20250325	21400	55.84	20250113	35850	-6.97	20250325	20250	64.69	20240703	0.16	Y	036530	500	83 억	1958952	N	N	22	N	N
66	20250402	160403	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33600	450	2	1.36	349180175	10426	63.23	33650	34000	32700	43050	23250	33150	33491.13	12.01	1495	34483	33816	32783	32116	31083	34150	32450	84	9900	500	23860	50	1	16303886	5478	3.83	0.43	12	0.06	8767.00	77393.00	35850	20250325	-6.28	20250	20240703	65.93	35850	-6.28	20250325	21400	57.01	20250113	35850	-6.28	20250325	20250	65.93	20240703	0.16	Y	036530	500	83 억	1957537	N	N	22	N	N
67	20250402	150403	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33500	350	2	1.06	339894325	10149	61.55	33650	34000	32700	43050	23250	33150	33490.43	12.01	1534	34483	33816	32783	32116	31083	34150	32450	84	9900	500	23860	50	1	16303886	5462	3.82	0.43	12	0.06	8767.00	77393.00	35850	20250325	-6.56	20250	20240703	65.43	35850	-6.56	20250325	21400	56.54	20250113	35850	-6.56	20250325	20250	65.43	20240703	0.16	Y	036530	500	83 억	1957537	N	N	322	N	N
68	20250402	140404	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33600	450	2	1.36	298860775	8922	54.11	33650	34000	32700	43050	23250	33150	33497.06	12.01	1381	34483	33816	32783	32116	31083	34150	32450	84	9900	500	23860	50	1	16303886	5478	3.83	0.43	12	0.05	8767.00	77393.00	35850	20250325	-6.28	20250	20240703	65.93	35850	-6.28	20250325	21400	57.01	20250113	35850	-6.28	20250325	20250	65.93	20240703	0.16	Y	036530	500	83 억	1957537	N	N	322	N	N
69	20250402	130405	55	60.00	KOSPI	금융	N	N	N	Y	60	N	34000	850	2	2.56	178095500	5330	32.32	33650	34000	32700	43050	23250	33150	33413.79	12.01	2154	34483	33816	32783	32116	31083	34150	32450	84	9900	500	23860	50	1	16303886	5543	3.88	0.44	12	0.03	8767.00	77393.00	35850	20250325	-5.16	20250	20240703	67.90	35850	-5.16	20250325	21400	58.88	20250113	35850	-5.16	20250325	20250	67.90	20240703	0.16	Y	036530	500	83 억	1957537	N	N	322	N	N
70	20250402	120404	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33400	250	2	0.75	110893750	3338	20.24	33650	33650	32700	43050	23250	33150	33221.61	12.01	1261	34483	33816	32783	32116	31083	34150	32450	84	9900	500	23860	50	1	16303886	5445	3.81	0.43	12	0.02	8767.00	77393.00	35850	20250325	-6.83	20250	20240703	64.94	35850	-6.83	20250325	21400	56.07	20250113	35850	-6.83	20250325	20250	64.94	20240703	0.16	Y	036530	500	83 억	1957537	N	N	322	N	N
71	20250402	110403	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33400	250	2	0.75	98885400	2979	18.07	33650	33650	32700	43050	23250	33150	33194.16	12.01	1177	34483	33816	32783	32116	31083	34150	32450	84	9900	500	23860	50	1	16303886	5445	3.81	0.43	12	0.02	8767.00	77393.00	35850	20250325	-6.83	20250	20240703	64.94	35850	-6.83	20250325	21400	56.07	20250113	35850	-6.83	20250325	20250	64.94	20240703	0.16	Y	036530	500	83 억	1957537	N	N	322	N	N
72	20250402	100403	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33200	50	2	0.15	67530500	2039	12.37	33650	33650	32700	43050	23250	33150	33119.42	12.01	438	34483	33816	32783	32116	31083	34150	32450	84	9900	500	23860	50	1	16303886	5413	3.79	0.43	12	0.01	8767.00	77393.00	35850	20250325	-7.39	20250	20240703	63.95	35850	-7.39	20250325	21400	55.14	20250113	35850	-7.39	20250325	20250	63.95	20240703	0.16	Y	036530	500	83 억	1957537	N	N	322	N	N
73	20250402	090405	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33400	250	2	0.75	5967300	179	1.09	33650	33650	33250	43050	23250	33150	33336.87	12.01	43	34483	33816	32783	32116	31083	34150	32450	84	9900	500	23860	50	1	16303886	5445	3.81	0.43	12	0.00	8767.00	77393.00	35850	20250325	-6.83	20250	20240703	64.94	35850	-6.83	20250325	21400	56.07	20250113	35850	-6.83	20250325	20250	64.94	20240703	0.16	Y	036530	500	83 억	1957537	N	N	322	N	N
74	20250401	160405	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33150	1300	2	4.08	539146150	16489	34.37	31900	33450	31750	41400	22300	31850	32697.32	12.00	819	33183	32516	31733	31066	30283	32125	30675	84	9550	500	22930	50	1	16303886	5405	3.78	0.43	12	0.10	8767.00	77393.00	35850	20250325	-7.53	20250	20240703	63.70	35850	-7.53	20250325	21400	54.91	20250113	35850	-7.53	20250325	20250	63.70	20240703	0.17	Y	036530	500	83 억	1956846	N	N	321	N	N
75	20250401	150406	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33050	1200	2	3.77	525315250	16071	33.50	31900	33450	31750	41400	22300	31850	32687.15	12.00	801	33183	32516	31733	31066	30283	32125	30675	84	9550	500	22930	50	1	16303886	5388	3.77	0.43	12	0.10	8767.00	77393.00	35850	20250325	-7.81	20250	20240703	63.21	35850	-7.81	20250325	21400	54.44	20250113	35850	-7.81	20250325	20250	63.21	20240703	0.17	Y	036530	500	83 억	1956846	N	N	209	N	N
76	20250401	140405	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33400	1550	2	4.87	455249450	13959	29.10	31900	33450	31750	41400	22300	31850	32613.33	12.00	550	33183	32516	31733	31066	30283	32125	30675	84	9550	500	22930	50	1	16303886	5445	3.81	0.43	12	0.09	8767.00	77393.00	35850	20250325	-6.83	20250	20240703	64.94	35850	-6.83	20250325	21400	56.07	20250113	35850	-6.83	20250325	20250	64.94	20240703	0.17	Y	036530	500	83 억	1956846	N	N	209	N	N
77	20250401	130406	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33150	1300	2	4.08	436737200	13402	27.94	31900	33400	31750	41400	22300	31850	32587.46	12.00	417	33183	32516	31733	31066	30283	32125	30675	84	9550	500	22930	50	1	16303886	5405	3.78	0.43	12	0.08	8767.00	77393.00	35850	20250325	-7.53	20250	20240703	63.70	35850	-7.53	20250325	21400	54.91	20250113	35850	-7.53	20250325	20250	63.70	20240703	0.17	Y	036530	500	83 억	1956846	N	N	209	N	N
78	20250401	120407	55	60.00	KOSPI	금융	N	N	N	Y	60	N	33400	1550	2	4.87	388693350	11953	24.92	31900	33400	31750	41400	22300	31850	32518.48	12.00	-73	33183	32516	31733	31066	30283	32125	30675	84	9550	500	22930	50	1	16303886	5445	3.81	0.43	12	0.07	8767.00	77393.00	35850	20250325	-6.83	20250	20240703	64.94	35850	-6.83	20250325	21400	56.07	20250113	35850	-6.83	20250325	20250	64.94	20240703	0.17	Y	036530	500	83 억	1956846	N	N	209	N	N
79	20250401	110404	55	60.00	KOSPI	금융	N	N	N	Y	60	N	32900	1050	2	3.30	280722900	8677	18.09	31900	33050	31750	41400	22300	31850	32352.53	12.00	824	33183	32516	31733	31066	30283	32125	30675	84	9550	500	22930	50	1	16303886	5364	3.75	0.43	12	0.05	8767.00	77393.00	35850	20250325	-8.23	20250	20240703	62.47	35850	-8.23	20250325	21400	53.74	20250113	35850	-8.23	20250325	20250	62.47	20240703	0.17	Y	036530	500	83 억	1956846	N	N	209	N	N
80	20250401	100400	55	60.00	KOSPI	금융	N	N	N	Y	60	N	32350	500	2	1.57	206189200	6395	13.33	31900	32525	31750	41400	22300	31850	32242.25	12.00	683	33183	32516	31733	31066	30283	32125	30675	84	9550	500	22930	50	1	16303886	5274	3.69	0.42	12	0.04	8767.00	77393.00	35850	20250325	-9.76	20250	20240703	59.75	35850	-9.76	20250325	21400	51.17	20250113	35850	-9.76	20250325	20250	59.75	20240703	0.17	Y	036530	500	83 억	1956846	N	N	209	N	N
81	20250401	090402	55	60.00	KOSPI	금융	N	N	N	Y	60	N	32100	250	2	0.78	3002850	94	0.20	31900	32100	31750	41400	22300	31850	31945.21	12.00	24	33183	32516	31733	31066	30283	32125	30675	84	9550	500	22930	50	1	16303886	5234	3.66	0.41	12	0.00	8767.00	77393.00	35850	20250325	-10.46	20250	20240703	58.52	35850	-10.46	20250325	21400	50.00	20250113	35850	-10.46	20250325	20250	58.52	20240703	0.17	Y	036530	500	83 억	1956846	N	N	209	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History