KissMeData/071320/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160609	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47400	-1950	5	-3.95	1044298425	22122	144.79	48850	48850	46600	64100	34550	49350	47206.32	2.35	-7769	51583	50466	48233	47116	44883	51025	47675	579	14750	5000	34540	50	1	11578744	5488	2.61	0.24	12	0.19	18151.00	195798.00	60400	20241202	-21.52	35450	20240415	33.71	53700	-11.73	20250227	39250	20.76	20250103	60400	-21.52	20241202	35450	33.71	20240415	0.07	Y	071320	5000	578 억	272201	N	N	675	N	N
3	20250414	150614	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47250	-2100	5	-4.26	965203925	20453	133.86	48850	48850	46600	64100	34550	49350	47191.31	2.35	-7337	51583	50466	48233	47116	44883	51025	47675	579	14750	5000	34540	50	1	11578744	5471	2.60	0.24	12	0.18	18151.00	195798.00	60400	20241202	-21.77	35450	20240415	33.29	53700	-12.01	20250227	39250	20.38	20250103	60400	-21.77	20241202	35450	33.29	20240415	0.07	Y	071320	5000	578 억	272201	N	N	1508	N	N
4	20250414	140613	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47300	-2050	5	-4.15	786059225	16685	109.20	48850	48850	46600	64100	34550	49350	47111.73	2.35	-6429	51583	50466	48233	47116	44883	51025	47675	579	14750	5000	34540	50	1	11578744	5477	2.61	0.24	12	0.14	18151.00	195798.00	60400	20241202	-21.69	35450	20240415	33.43	53700	-11.92	20250227	39250	20.51	20250103	60400	-21.69	20241202	35450	33.43	20240415	0.07	Y	071320	5000	578 억	272201	N	N	1508	N	N
5	20250414	130613	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47500	-1850	5	-3.75	728297700	15465	101.22	48850	48850	46600	64100	34550	49350	47093.29	2.35	-5938	51583	50466	48233	47116	44883	51025	47675	579	14750	5000	34540	50	1	11578744	5500	2.62	0.24	12	0.13	18151.00	195798.00	60400	20241202	-21.36	35450	20240415	33.99	53700	-11.55	20250227	39250	21.02	20250103	60400	-21.36	20241202	35450	33.99	20240415	0.07	Y	071320	5000	578 억	272201	N	N	1508	N	N
6	20250414	120614	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47150	-2200	5	-4.46	639303050	13585	88.91	48850	48850	46600	64100	34550	49350	47059.48	2.35	-5650	51583	50466	48233	47116	44883	51025	47675	579	14750	5000	34540	50	1	11578744	5459	2.60	0.24	12	0.12	18151.00	195798.00	60400	20241202	-21.94	35450	20240415	33.00	53700	-12.20	20250227	39250	20.13	20250103	60400	-21.94	20241202	35450	33.00	20240415	0.07	Y	071320	5000	578 억	272201	N	N	1508	N	N
7	20250414	110611	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46700	-2650	5	-5.37	521566850	11087	72.56	48850	48850	46600	64100	34550	49350	47043.10	2.35	-4512	51583	50466	48233	47116	44883	51025	47675	579	14750	5000	34540	50	1	11578744	5407	2.57	0.24	12	0.10	18151.00	195798.00	60400	20241202	-22.68	35450	20240415	31.73	53700	-13.04	20250227	39250	18.98	20250103	60400	-22.68	20241202	35450	31.73	20240415	0.07	Y	071320	5000	578 억	272201	N	N	1508	N	N
8	20250414	100613	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46650	-2700	5	-5.47	367428700	7788	50.97	48850	48850	46600	64100	34550	49350	47178.83	2.35	-1944	51583	50466	48233	47116	44883	51025	47675	579	14750	5000	34540	50	1	11578744	5401	2.57	0.24	12	0.07	18151.00	195798.00	60400	20241202	-22.76	35450	20240415	31.59	53700	-13.13	20250227	39250	18.85	20250103	60400	-22.76	20241202	35450	31.59	20240415	0.07	Y	071320	5000	578 억	272201	N	N	1508	N	N
9	20250414	090614	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47700	-1650	5	-3.34	35556100	744	4.87	48850	48850	47450	64100	34550	49350	47790.46	2.35	-341	51583	50466	48233	47116	44883	51025	47675	579	14750	5000	34540	50	1	11578744	5523	2.63	0.24	12	0.01	18151.00	195798.00	60400	20241202	-21.03	35450	20240415	34.56	53700	-11.17	20250227	39250	21.53	20250103	60400	-21.03	20241202	35450	34.56	20240415	0.07	Y	071320	5000	578 억	272201	N	N	1508	N	N
10	20250411	160606	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	49350	2800	2	6.02	720192000	15279	89.49	46000	49350	46000	60500	32600	46550	47135.78	2.31	7563	47783	47166	46283	45666	44783	46725	45225	579	13950	5000	32580	50	1	11578744	5714	2.72	0.25	12	0.13	18151.00	195798.00	60400	20241202	-18.29	35450	20240415	39.21	53700	-8.10	20250227	39250	25.73	20250103	60400	-18.29	20241202	35450	39.21	20240415	0.07	Y	071320	5000	578 억	267759	N	N	1506	N	N
11	20250411	150612	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46950	400	2	0.86	546304900	11686	68.45	46000	47100	46000	60500	32600	46550	46748.67	2.31	5012	47783	47166	46283	45666	44783	46725	45225	579	13950	5000	32580	50	1	11578744	5436	2.59	0.24	12	0.10	18151.00	195798.00	60400	20241202	-22.27	35450	20240415	32.44	53700	-12.57	20250227	39250	19.62	20250103	60400	-22.27	20241202	35450	32.44	20240415	0.07	Y	071320	5000	578 억	267759	N	N	470	N	N
12	20250411	140611	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47050	500	2	1.07	322359550	6888	40.34	46000	47100	46000	60500	32600	46550	46800.17	2.31	2713	47783	47166	46283	45666	44783	46725	45225	579	13950	5000	32580	50	1	11578744	5448	2.59	0.24	12	0.06	18151.00	195798.00	60400	20241202	-22.10	35450	20240415	32.72	53700	-12.38	20250227	39250	19.87	20250103	60400	-22.10	20241202	35450	32.72	20240415	0.07	Y	071320	5000	578 억	267759	N	N	470	N	N
13	20250411	130612	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46950	400	2	0.86	229973100	4923	28.84	46000	47100	46000	60500	32600	46550	46714.02	2.31	2692	47783	47166	46283	45666	44783	46725	45225	579	13950	5000	32580	50	1	11578744	5436	2.59	0.24	12	0.04	18151.00	195798.00	60400	20241202	-22.27	35450	20240415	32.44	53700	-12.57	20250227	39250	19.62	20250103	60400	-22.27	20241202	35450	32.44	20240415	0.07	Y	071320	5000	578 억	267759	N	N	470	N	N
14	20250411	120613	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47050	500	2	1.07	217649550	4661	27.30	46000	47050	46000	60500	32600	46550	46695.89	2.31	2549	47783	47166	46283	45666	44783	46725	45225	579	13950	5000	32580	50	1	11578744	5448	2.59	0.24	12	0.04	18151.00	195798.00	60400	20241202	-22.10	35450	20240415	32.72	53700	-12.38	20250227	39250	19.87	20250103	60400	-22.10	20241202	35450	32.72	20240415	0.07	Y	071320	5000	578 억	267759	N	N	470	N	N
15	20250411	110612	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46800	250	2	0.54	146616250	3146	18.43	46000	46800	46000	60500	32600	46550	46604.02	2.31	1383	47783	47166	46283	45666	44783	46725	45225	579	13950	5000	32580	50	1	11578744	5419	2.58	0.24	12	0.03	18151.00	195798.00	60400	20241202	-22.52	35450	20240415	32.02	53700	-12.85	20250227	39250	19.24	20250103	60400	-22.52	20241202	35450	32.02	20240415	0.07	Y	071320	5000	578 억	267759	N	N	470	N	N
16	20250411	100613	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46450	-100	5	-0.21	80816100	1736	10.17	46000	46800	46000	60500	32600	46550	46553.05	2.31	996	47783	47166	46283	45666	44783	46725	45225	579	13950	5000	32580	50	1	11578744	5378	2.56	0.24	12	0.01	18151.00	195798.00	60400	20241202	-23.10	35450	20240415	31.03	53700	-13.50	20250227	39250	18.34	20250103	60400	-23.10	20241202	35450	31.03	20240415	0.07	Y	071320	5000	578 억	267759	N	N	470	N	N
17	20250411	090616	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46500	-50	5	-0.11	5712600	124	0.73	46000	46500	46000	60500	32600	46550	46069.35	2.31	35	47783	47166	46283	45666	44783	46725	45225	579	13950	5000	32580	50	1	11578744	5384	2.56	0.24	12	0.00	18151.00	195798.00	60400	20241202	-23.01	35450	20240415	31.17	53700	-13.41	20250227	39250	18.47	20250103	60400	-23.01	20241202	35450	31.17	20240415	0.07	Y	071320	5000	578 억	267759	N	N	470	N	N
18	20250410	160609	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46550	1450	2	3.22	784697825	17073	157.62	46900	46900	45400	58600	31600	45100	45961.33	2.21	6691	48266	46682	45716	44132	43166	46200	43650	579	13500	5000	31570	50	1	11578744	5390	2.56	0.24	12	0.15	18151.00	195798.00	60400	20241202	-22.93	35450	20240415	31.31	53700	-13.31	20250227	39250	18.60	20250103	60400	-22.93	20241202	35450	31.31	20240415	0.07	Y	071320	5000	578 억	255703	N	N	470	N	N
19	20250410	150611	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46000	900	2	2.00	668910750	14561	134.43	46900	46900	45400	58600	31600	45100	45938.52	2.21	4581	48266	46682	45716	44132	43166	46200	43650	579	13500	5000	31570	50	1	11578744	5326	2.53	0.23	12	0.13	18151.00	195798.00	60400	20241202	-23.84	35450	20240415	29.76	53700	-14.34	20250227	39250	17.20	20250103	60400	-23.84	20241202	35450	29.76	20240415	0.07	Y	071320	5000	578 억	255703	N	N	465	N	N
20	20250410	140610	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46250	1150	2	2.55	404488875	8825	81.47	46900	46900	45400	58600	31600	45100	45834.43	2.21	1431	48266	46682	45716	44132	43166	46200	43650	579	13500	5000	31570	50	1	11578744	5355	2.55	0.24	12	0.08	18151.00	195798.00	60400	20241202	-23.43	35450	20240415	30.47	53700	-13.87	20250227	39250	17.83	20250103	60400	-23.43	20241202	35450	30.47	20240415	0.07	Y	071320	5000	578 억	255703	N	N	465	N	N
21	20250410	130610	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45950	850	2	1.88	305096325	6668	61.56	46900	46900	45400	58600	31600	45100	45755.30	2.21	390	48266	46682	45716	44132	43166	46200	43650	579	13500	5000	31570	50	1	11578744	5320	2.53	0.23	12	0.06	18151.00	195798.00	60400	20241202	-23.92	35450	20240415	29.62	53700	-14.43	20250227	39250	17.07	20250103	60400	-23.92	20241202	35450	29.62	20240415	0.07	Y	071320	5000	578 억	255703	N	N	465	N	N
22	20250410	120610	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45600	500	2	1.11	204812375	4476	41.32	46900	46900	45450	58600	31600	45100	45757.90	2.21	-315	48266	46682	45716	44132	43166	46200	43650	579	13500	5000	31570	50	1	11578744	5280	2.51	0.23	12	0.04	18151.00	195798.00	60400	20241202	-24.50	35450	20240415	28.63	53700	-15.08	20250227	39250	16.18	20250103	60400	-24.50	20241202	35450	28.63	20240415	0.07	Y	071320	5000	578 억	255703	N	N	465	N	N
23	20250410	110610	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45650	550	2	1.22	118338650	2580	23.82	46900	46900	45450	58600	31600	45100	45867.69	2.21	-513	48266	46682	45716	44132	43166	46200	43650	579	13500	5000	31570	50	1	11578744	5286	2.52	0.23	12	0.02	18151.00	195798.00	60400	20241202	-24.42	35450	20240415	28.77	53700	-14.99	20250227	39250	16.31	20250103	60400	-24.42	20241202	35450	28.77	20240415	0.07	Y	071320	5000	578 억	255703	N	N	465	N	N
24	20250410	100610	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46250	1150	2	2.55	32432800	703	6.49	46900	46900	45450	58600	31600	45100	46134.85	2.21	-26	48266	46682	45716	44132	43166	46200	43650	579	13500	5000	31570	50	1	11578744	5355	2.55	0.24	12	0.01	18151.00	195798.00	60400	20241202	-23.43	35450	20240415	30.47	53700	-13.87	20250227	39250	17.83	20250103	60400	-23.43	20241202	35450	30.47	20240415	0.07	Y	071320	5000	578 억	255703	N	N	465	N	N
25	20250410	090612	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46300	1200	2	2.66	7599500	164	1.51	46900	46900	45450	58600	31600	45100	46338.41	2.21	23	48266	46682	45716	44132	43166	46200	43650	579	13500	5000	31570	50	1	11578744	5361	2.55	0.24	12	0.00	18151.00	195798.00	60400	20241202	-23.34	35450	20240415	30.61	53700	-13.78	20250227	39250	17.96	20250103	60400	-23.34	20241202	35450	30.61	20240415	0.07	Y	071320	5000	578 억	255703	N	N	465	N	N
26	20250409	160606	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45100	-1200	5	-2.59	491334925	10832	76.10	47300	47300	44750	60100	32450	46300	45359.58	2.21	-964	48000	47150	46450	45600	44900	47575	46025	579	13800	5000	32410	50	1	11578744	5222	2.48	0.23	12	0.09	18151.00	195798.00	60400	20241202	-25.33	35450	20240415	27.22	53700	-16.01	20250227	39250	14.90	20250103	60400	-25.33	20241202	35450	27.22	20240415	0.08	Y	071320	5000	578 억	255797	N	N	465	N	N
27	20250409	150454	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45450	-850	5	-1.84	473294025	10433	73.30	47300	47300	44750	60100	32450	46300	45365.09	2.21	-769	48000	47150	46450	45600	44900	47575	46025	579	13800	5000	32410	50	1	11578744	5263	2.50	0.23	12	0.09	18151.00	195798.00	60400	20241202	-24.75	35450	20240415	28.21	53700	-15.36	20250227	39250	15.80	20250103	60400	-24.75	20241202	35450	28.21	20240415	0.08	Y	071320	5000	578 억	255797	N	N	1720	N	N
28	20250409	140604	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45050	-1250	5	-2.70	445659725	9821	69.00	47300	47300	44750	60100	32450	46300	45378.24	2.21	-688	48000	47150	46450	45600	44900	47575	46025	579	13800	5000	32410	50	1	11578744	5216	2.48	0.23	12	0.08	18151.00	195798.00	60400	20241202	-25.41	35450	20240415	27.08	53700	-16.11	20250227	39250	14.78	20250103	60400	-25.41	20241202	35450	27.08	20240415	0.08	Y	071320	5000	578 억	255797	N	N	1720	N	N
29	20250409	130603	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45300	-1000	5	-2.16	219472575	4791	33.66	47300	47300	45250	60100	32450	46300	45809.35	2.21	-1939	48000	47150	46450	45600	44900	47575	46025	579	13800	5000	32410	50	1	11578744	5245	2.50	0.23	12	0.04	18151.00	195798.00	60400	20241202	-25.00	35450	20240415	27.79	53700	-15.64	20250227	39250	15.41	20250103	60400	-25.00	20241202	35450	27.79	20240415	0.08	Y	071320	5000	578 억	255797	N	N	1720	N	N
30	20250409	120604	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45600	-700	5	-1.51	170620025	3717	26.11	47300	47300	45550	60100	32450	46300	45902.62	2.21	-1114	48000	47150	46450	45600	44900	47575	46025	579	13800	5000	32410	50	1	11578744	5280	2.51	0.23	12	0.03	18151.00	195798.00	60400	20241202	-24.50	35450	20240415	28.63	53700	-15.08	20250227	39250	16.18	20250103	60400	-24.50	20241202	35450	28.63	20240415	0.08	Y	071320	5000	578 억	255797	N	N	1720	N	N
31	20250409	110603	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45650	-650	5	-1.40	127110325	2766	19.43	47300	47300	45650	60100	32450	46300	45954.56	2.21	-1133	48000	47150	46450	45600	44900	47575	46025	579	13800	5000	32410	50	1	11578744	5286	2.52	0.23	12	0.02	18151.00	195798.00	60400	20241202	-24.42	35450	20240415	28.77	53700	-14.99	20250227	39250	16.31	20250103	60400	-24.42	20241202	35450	28.77	20240415	0.08	Y	071320	5000	578 억	255797	N	N	1720	N	N
32	20250409	100606	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45750	-550	5	-1.19	99209950	2156	15.15	47300	47300	45750	60100	32450	46300	46015.75	2.21	-1071	48000	47150	46450	45600	44900	47575	46025	579	13800	5000	32410	50	1	11578744	5297	2.52	0.23	12	0.02	18151.00	195798.00	60400	20241202	-24.25	35450	20240415	29.06	53700	-14.80	20250227	39250	16.56	20250103	60400	-24.25	20241202	35450	29.06	20240415	0.08	Y	071320	5000	578 억	255797	N	N	1720	N	N
33	20250409	090608	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46350	50	2	0.11	1669550	36	0.25	47300	47300	46350	60100	32450	46300	46376.39	2.21	9	48000	47150	46450	45600	44900	47575	46025	579	13800	5000	32410	50	1	11578744	5367	2.55	0.24	12	0.00	18151.00	195798.00	60400	20241202	-23.26	35450	20240415	30.75	53700	-13.69	20250227	39250	18.09	20250103	60400	-23.26	20241202	35450	30.75	20240415	0.08	Y	071320	5000	578 억	255797	N	N	1720	N	N
34	20250408	160558	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46300	600	2	1.31	663087950	14234	136.05	46100	47300	45750	59400	32000	45700	46584.79	2.22	-1691	47633	46666	46033	45066	44433	46350	44750	579	13700	5000	31990	50	1	11578744	5361	2.55	0.24	12	0.12	18151.00	195798.00	60400	20241202	-23.34	35450	20240415	30.61	53700	-13.78	20250227	39250	17.96	20250103	60400	-23.34	20241202	35450	30.61	20240415	0.09	Y	071320	5000	578 억	256983	N	N	1720	N	N
35	20250408	150602	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46150	450	2	0.98	554120250	11879	113.54	46100	47300	45750	59400	32000	45700	46647.05	2.22	-1560	47633	46666	46033	45066	44433	46350	44750	579	13700	5000	31990	50	1	11578744	5344	2.54	0.24	12	0.10	18151.00	195798.00	60400	20241202	-23.59	35450	20240415	30.18	53700	-14.06	20250227	39250	17.58	20250103	60400	-23.59	20241202	35450	30.18	20240415	0.09	Y	071320	5000	578 억	256983	N	N	667	N	N
36	20250408	140601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46250	550	2	1.20	466606100	9979	95.38	46100	47300	46000	59400	32000	45700	46758.80	2.22	-1749	47633	46666	46033	45066	44433	46350	44750	579	13700	5000	31990	50	1	11578744	5355	2.55	0.24	12	0.09	18151.00	195798.00	60400	20241202	-23.43	35450	20240415	30.47	53700	-13.87	20250227	39250	17.83	20250103	60400	-23.43	20241202	35450	30.47	20240415	0.09	Y	071320	5000	578 억	256983	N	N	667	N	N
37	20250408	130600	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46550	850	2	1.86	340278700	7253	69.33	46100	47300	46100	59400	32000	45700	46915.58	2.22	-802	47633	46666	46033	45066	44433	46350	44750	579	13700	5000	31990	50	1	11578744	5390	2.56	0.24	12	0.06	18151.00	195798.00	60400	20241202	-22.93	35450	20240415	31.31	53700	-13.31	20250227	39250	18.60	20250103	60400	-22.93	20241202	35450	31.31	20240415	0.09	Y	071320	5000	578 억	256983	N	N	667	N	N
38	20250408	120602	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47050	1350	2	2.95	212055100	4508	43.09	46100	47300	46100	59400	32000	45700	47039.73	2.22	-418	47633	46666	46033	45066	44433	46350	44750	579	13700	5000	31990	50	1	11578744	5448	2.59	0.24	12	0.04	18151.00	195798.00	60400	20241202	-22.10	35450	20240415	32.72	53700	-12.38	20250227	39250	19.87	20250103	60400	-22.10	20241202	35450	32.72	20240415	0.09	Y	071320	5000	578 억	256983	N	N	667	N	N
39	20250408	110600	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47000	1300	2	2.84	153630650	3268	31.24	46100	47200	46100	59400	32000	45700	47010.60	2.22	-36	47633	46666	46033	45066	44433	46350	44750	579	13700	5000	31990	50	1	11578744	5442	2.59	0.24	12	0.03	18151.00	195798.00	60400	20241202	-22.19	35450	20240415	32.58	53700	-12.48	20250227	39250	19.75	20250103	60400	-22.19	20241202	35450	32.58	20240415	0.09	Y	071320	5000	578 억	256983	N	N	667	N	N
40	20250408	100601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46950	1250	2	2.74	105749200	2251	21.52	46100	47200	46100	59400	32000	45700	46978.76	2.22	-668	47633	46666	46033	45066	44433	46350	44750	579	13700	5000	31990	50	1	11578744	5436	2.59	0.24	12	0.02	18151.00	195798.00	60400	20241202	-22.27	35450	20240415	32.44	53700	-12.57	20250227	39250	19.62	20250103	60400	-22.27	20241202	35450	32.44	20240415	0.09	Y	071320	5000	578 억	256983	N	N	667	N	N
41	20250408	090603	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47150	1450	2	3.17	15420250	330	3.15	46100	47200	46100	59400	32000	45700	46728.03	2.22	-127	47633	46666	46033	45066	44433	46350	44750	579	13700	5000	31990	50	1	11578744	5459	2.60	0.24	12	0.00	18151.00	195798.00	60400	20241202	-21.94	35450	20240415	33.00	53700	-12.20	20250227	39250	20.13	20250103	60400	-21.94	20241202	35450	33.00	20240415	0.09	Y	071320	5000	578 억	256983	N	N	667	N	N
42	20250407	160555	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45700	-2300	5	-4.79	481485150	10462	54.10	46150	47000	45400	62400	33600	48000	46022.29	2.20	-945	49900	48950	47450	46500	45000	49425	46975	579	14400	5000	33600	50	1	11578744	5291	2.52	0.23	12	0.09	18151.00	195798.00	60400	20241202	-24.34	35450	20240415	28.91	53700	-14.90	20250227	39250	16.43	20250103	60400	-24.34	20241202	35450	28.91	20240415	0.09	Y	071320	5000	578 억	255226	N	N	667	N	N
43	20250407	150559	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45800	-2200	5	-4.58	455820800	9901	51.19	46150	47000	45400	62400	33600	48000	46037.85	2.20	-695	49900	48950	47450	46500	45000	49425	46975	579	14400	5000	33600	50	1	11578744	5303	2.52	0.23	12	0.09	18151.00	195798.00	60400	20241202	-24.17	35450	20240415	29.20	53700	-14.71	20250227	39250	16.69	20250103	60400	-24.17	20241202	35450	29.20	20240415	0.09	Y	071320	5000	578 억	255226	N	N	1104	N	N
44	20250407	140557	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45950	-2050	5	-4.27	404407325	8779	45.39	46150	47000	45400	62400	33600	48000	46065.31	2.20	-525	49900	48950	47450	46500	45000	49425	46975	579	14400	5000	33600	50	1	11578744	5320	2.53	0.23	12	0.08	18151.00	195798.00	60400	20241202	-23.92	35450	20240415	29.62	53700	-14.43	20250227	39250	17.07	20250103	60400	-23.92	20241202	35450	29.62	20240415	0.09	Y	071320	5000	578 억	255226	N	N	1104	N	N
45	20250407	130556	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46275	-1725	5	-3.59	347730300	7549	39.03	46150	47000	45400	62400	33600	48000	46063.09	2.20	-453	49900	48950	47450	46500	45000	49425	46975	579	14400	5000	33600	50	1	11578744	5358	2.55	0.24	12	0.07	18151.00	195798.00	60400	20241202	-23.39	35450	20240415	30.54	53700	-13.83	20250227	39250	17.90	20250103	60400	-23.39	20241202	35450	30.54	20240415	0.09	Y	071320	5000	578 억	255226	N	N	1104	N	N
46	20250407	120556	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46300	-1700	5	-3.54	310569600	6745	34.88	46150	47000	45400	62400	33600	48000	46044.42	2.20	-437	49900	48950	47450	46500	45000	49425	46975	579	14400	5000	33600	50	1	11578744	5361	2.55	0.24	12	0.06	18151.00	195798.00	60400	20241202	-23.34	35450	20240415	30.61	53700	-13.78	20250227	39250	17.96	20250103	60400	-23.34	20241202	35450	30.61	20240415	0.09	Y	071320	5000	578 억	255226	N	N	1104	N	N
47	20250407	110557	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46350	-1650	5	-3.44	248329125	5395	27.90	46150	47000	45400	62400	33600	48000	46029.49	2.20	-485	49900	48950	47450	46500	45000	49425	46975	579	14400	5000	33600	50	1	11578744	5367	2.55	0.24	12	0.05	18151.00	195798.00	60400	20241202	-23.26	35450	20240415	30.75	53700	-13.69	20250227	39250	18.09	20250103	60400	-23.26	20241202	35450	30.75	20240415	0.09	Y	071320	5000	578 억	255226	N	N	1104	N	N
48	20250407	100557	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45550	-2450	5	-5.10	149559675	3254	16.83	46150	47000	45400	62400	33600	48000	45961.79	2.20	-364	49900	48950	47450	46500	45000	49425	46975	579	14400	5000	33600	50	1	11578744	5274	2.51	0.23	12	0.03	18151.00	195798.00	60400	20241202	-24.59	35450	20240415	28.49	53700	-15.18	20250227	39250	16.05	20250103	60400	-24.59	20241202	35450	28.49	20240415	0.09	Y	071320	5000	578 억	255226	N	N	1104	N	N
49	20250407	090557	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46500	-1500	5	-3.12	21687575	468	2.42	46150	47000	46150	62400	33600	48000	46340.97	2.20	5	49900	48950	47450	46500	45000	49425	46975	579	14400	5000	33600	50	1	11578744	5384	2.56	0.24	12	0.00	18151.00	195798.00	60400	20241202	-23.01	35450	20240415	31.17	53700	-13.41	20250227	39250	18.47	20250103	60400	-23.01	20241202	35450	31.17	20240415	0.09	Y	071320	5000	578 억	255226	N	N	1104	N	N
50	20250404	160555	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	48000	1650	2	3.56	917769350	19340	178.02	46250	48400	45950	60200	32450	46350	47454.46	2.20	4559	46850	46600	46300	46050	45750	46725	46175	579	13850	5000	32440	50	1	11578744	5558	2.64	0.25	12	0.17	18151.00	195798.00	60400	20241202	-20.53	35450	20240415	35.40	53700	-10.61	20250227	39250	22.29	20250103	60400	-20.53	20241202	35450	35.40	20240415	0.09	Y	071320	5000	578 억	254212	N	N	1104	N	N
51	20250404	150600	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47600	1250	2	2.70	801339300	16918	155.73	46250	48250	45950	60200	32450	46350	47366.08	2.20	3068	46850	46600	46300	46050	45750	46725	46175	579	13850	5000	32440	50	1	11578744	5511	2.62	0.24	12	0.15	18151.00	195798.00	60400	20241202	-21.19	35450	20240415	34.27	53700	-11.36	20250227	39250	21.27	20250103	60400	-21.19	20241202	35450	34.27	20240415	0.09	Y	071320	5000	578 억	254212	N	N	525	N	N
52	20250404	140601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47450	1100	2	2.37	687240400	14514	133.60	46250	48250	45950	60200	32450	46350	47350.17	2.20	3197	46850	46600	46300	46050	45750	46725	46175	579	13850	5000	32440	50	1	11578744	5494	2.61	0.24	12	0.13	18151.00	195798.00	60400	20241202	-21.44	35450	20240415	33.85	53700	-11.64	20250227	39250	20.89	20250103	60400	-21.44	20241202	35450	33.85	20240415	0.09	Y	071320	5000	578 억	254212	N	N	525	N	N
53	20250404	130601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47250	900	2	1.94	619301550	13078	120.38	46250	48250	45950	60200	32450	46350	47354.45	2.20	3575	46850	46600	46300	46050	45750	46725	46175	579	13850	5000	32440	50	1	11578744	5471	2.60	0.24	12	0.11	18151.00	195798.00	60400	20241202	-21.77	35450	20240415	33.29	53700	-12.01	20250227	39250	20.38	20250103	60400	-21.77	20241202	35450	33.29	20240415	0.09	Y	071320	5000	578 억	254212	N	N	525	N	N
54	20250404	120555	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47100	750	2	1.62	571610550	12067	111.07	46250	48250	45950	60200	32450	46350	47369.73	2.20	3382	46850	46600	46300	46050	45750	46725	46175	579	13850	5000	32440	50	1	11578744	5454	2.59	0.24	12	0.10	18151.00	195798.00	60400	20241202	-22.02	35450	20240415	32.86	53700	-12.29	20250227	39250	20.00	20250103	60400	-22.02	20241202	35450	32.86	20240415	0.09	Y	071320	5000	578 억	254212	N	N	525	N	N
55	20250404	110559	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47750	1400	2	3.02	440316700	9303	85.63	46250	48250	45950	60200	32450	46350	47330.61	2.20	3958	46850	46600	46300	46050	45750	46725	46175	579	13850	5000	32440	50	1	11578744	5529	2.63	0.24	12	0.08	18151.00	195798.00	60400	20241202	-20.94	35450	20240415	34.70	53700	-11.08	20250227	39250	21.66	20250103	60400	-20.94	20241202	35450	34.70	20240415	0.09	Y	071320	5000	578 억	254212	N	N	525	N	N
56	20250404	100558	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	48000	1650	2	3.56	258500650	5513	50.75	46250	48250	45950	60200	32450	46350	46889.29	2.20	1329	46850	46600	46300	46050	45750	46725	46175	579	13850	5000	32440	50	1	11578744	5558	2.64	0.25	12	0.05	18151.00	195798.00	60400	20241202	-20.53	35450	20240415	35.40	53700	-10.61	20250227	39250	22.29	20250103	60400	-20.53	20241202	35450	35.40	20240415	0.09	Y	071320	5000	578 억	254212	N	N	525	N	N
57	20250404	090601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45950	-400	5	-0.86	12394550	269	2.48	46250	46250	45950	60200	32450	46350	46076.39	2.20	6	46850	46600	46300	46050	45750	46725	46175	579	13850	5000	32440	50	1	11578744	5320	2.53	0.23	12	0.00	18151.00	195798.00	60400	20241202	-23.92	35450	20240415	29.62	53700	-14.43	20250227	39250	17.07	20250103	60400	-23.92	20241202	35450	29.62	20240415	0.09	Y	071320	5000	578 억	254212	N	N	525	N	N
58	20250403	160549	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46350	0	3	0.00	503198775	10864	59.65	46300	46550	46000	60200	32450	46350	46318.00	2.19	1850	48116	47232	46616	45732	45116	46925	45425	579	13850	5000	32440	50	1	11578744	5367	2.55	0.24	12	0.09	18151.00	195798.00	60400	20241202	-23.26	35450	20240415	30.75	53700	-13.69	20250227	39250	18.09	20250103	60400	-23.26	20241202	35450	30.75	20240415	0.09	Y	071320	5000	578 억	253523	N	N	525	N	N
59	20250403	150554	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46400	50	2	0.11	479563475	10354	56.85	46300	46550	46000	60200	32450	46350	46316.74	2.19	1884	48116	47232	46616	45732	45116	46925	45425	579	13850	5000	32440	50	1	11578744	5373	2.56	0.24	12	0.09	18151.00	195798.00	60400	20241202	-23.18	35450	20240415	30.89	53700	-13.59	20250227	39250	18.22	20250103	60400	-23.18	20241202	35450	30.89	20240415	0.09	Y	071320	5000	578 억	253523	N	N	2129	N	N
60	20250403	140554	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46400	50	2	0.11	402345625	8689	47.71	46300	46550	46000	60200	32450	46350	46305.17	2.19	881	48116	47232	46616	45732	45116	46925	45425	579	13850	5000	32440	50	1	11578744	5373	2.56	0.24	12	0.08	18151.00	195798.00	60400	20241202	-23.18	35450	20240415	30.89	53700	-13.59	20250227	39250	18.22	20250103	60400	-23.18	20241202	35450	30.89	20240415	0.09	Y	071320	5000	578 억	253523	N	N	2129	N	N
61	20250403	130553	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46300	-50	5	-0.11	304001725	6568	36.06	46300	46550	46000	60200	32450	46350	46285.28	2.19	-442	48116	47232	46616	45732	45116	46925	45425	579	13850	5000	32440	50	1	11578744	5361	2.55	0.24	12	0.06	18151.00	195798.00	60400	20241202	-23.34	35450	20240415	30.61	53700	-13.78	20250227	39250	17.96	20250103	60400	-23.34	20241202	35450	30.61	20240415	0.09	Y	071320	5000	578 억	253523	N	N	2129	N	N
62	20250403	120553	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46300	-50	5	-0.11	254366375	5496	30.18	46300	46550	46000	60200	32450	46350	46282.09	2.19	-622	48116	47232	46616	45732	45116	46925	45425	579	13850	5000	32440	50	1	11578744	5361	2.55	0.24	12	0.05	18151.00	195798.00	60400	20241202	-23.34	35450	20240415	30.61	53700	-13.78	20250227	39250	17.96	20250103	60400	-23.34	20241202	35450	30.61	20240415	0.09	Y	071320	5000	578 억	253523	N	N	2129	N	N
63	20250403	110554	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46150	-200	5	-0.43	195898850	4231	23.23	46300	46550	46000	60200	32450	46350	46300.84	2.19	-766	48116	47232	46616	45732	45116	46925	45425	579	13850	5000	32440	50	1	11578744	5344	2.54	0.24	12	0.04	18151.00	195798.00	60400	20241202	-23.59	35450	20240415	30.18	53700	-14.06	20250227	39250	17.58	20250103	60400	-23.59	20241202	35450	30.18	20240415	0.09	Y	071320	5000	578 억	253523	N	N	2129	N	N
64	20250403	100554	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46250	-100	5	-0.22	140460600	3031	16.64	46300	46550	46000	60200	32450	46350	46341.34	2.19	-325	48116	47232	46616	45732	45116	46925	45425	579	13850	5000	32440	50	1	11578744	5355	2.55	0.24	12	0.03	18151.00	195798.00	60400	20241202	-23.43	35450	20240415	30.47	53700	-13.87	20250227	39250	17.83	20250103	60400	-23.43	20241202	35450	30.47	20240415	0.09	Y	071320	5000	578 억	253523	N	N	2129	N	N
65	20250403	090556	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46000	-350	5	-0.76	22351825	483	2.65	46300	46350	46000	60200	32450	46350	46277.07	2.19	170	48116	47232	46616	45732	45116	46925	45425	579	13850	5000	32440	50	1	11578744	5326	2.53	0.23	12	0.00	18151.00	195798.00	60400	20241202	-23.84	35450	20240415	29.76	53700	-14.34	20250227	39250	17.20	20250103	60400	-23.84	20241202	35450	29.76	20240415	0.09	Y	071320	5000	578 억	253523	N	N	2129	N	N
66	20250402	160542	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46350	-850	5	-1.80	842332075	18213	36.04	47200	47500	46000	61300	33050	47200	46248.95	2.24	-5346	48300	47750	46650	46100	45000	48025	46375	579	14100	5000	33040	50	1	11578744	5367	2.69	0.26	12	0.16	17222.00	180371.00	60400	20241202	-23.26	35450	20240415	30.75	53700	-13.69	20250227	39250	18.09	20250103	60400	-23.26	20241202	35450	30.75	20240415	0.08	Y	071320	5000	578 억	259164	N	N	2129	N	N
67	20250402	150542	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46400	-800	5	-1.69	791654675	17121	33.88	47200	47500	46000	61300	33050	47200	46238.81	2.24	-4832	48300	47750	46650	46100	45000	48025	46375	579	14100	5000	33040	50	1	11578744	5373	2.69	0.26	12	0.15	17222.00	180371.00	60400	20241202	-23.18	35450	20240415	30.89	53700	-13.59	20250227	39250	18.22	20250103	60400	-23.18	20241202	35450	30.89	20240415	0.08	Y	071320	5000	578 억	259164	N	N	901	N	N
68	20250402	140543	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46100	-1100	5	-2.33	737941875	15960	31.58	47200	47500	46000	61300	33050	47200	46236.96	2.24	-4365	48300	47750	46650	46100	45000	48025	46375	579	14100	5000	33040	50	1	11578744	5338	2.68	0.26	12	0.14	17222.00	180371.00	60400	20241202	-23.68	35450	20240415	30.04	53700	-14.15	20250227	39250	17.45	20250103	60400	-23.68	20241202	35450	30.04	20240415	0.08	Y	071320	5000	578 억	259164	N	N	901	N	N
69	20250402	130544	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46200	-1000	5	-2.12	665340150	14392	28.48	47200	47500	46000	61300	33050	47200	46229.86	2.24	-4372	48300	47750	46650	46100	45000	48025	46375	579	14100	5000	33040	50	1	11578744	5349	2.68	0.26	12	0.12	17222.00	180371.00	60400	20241202	-23.51	35450	20240415	30.32	53700	-13.97	20250227	39250	17.71	20250103	60400	-23.51	20241202	35450	30.32	20240415	0.08	Y	071320	5000	578 억	259164	N	N	901	N	N
70	20250402	120545	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46150	-1050	5	-2.22	597122900	12913	25.55	47200	47500	46000	61300	33050	47200	46242.00	2.24	-3512	48300	47750	46650	46100	45000	48025	46375	579	14100	5000	33040	50	1	11578744	5344	2.68	0.26	12	0.11	17222.00	180371.00	60400	20241202	-23.59	35450	20240415	30.18	53700	-14.06	20250227	39250	17.58	20250103	60400	-23.59	20241202	35450	30.18	20240415	0.08	Y	071320	5000	578 억	259164	N	N	901	N	N
71	20250402	110542	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46250	-950	5	-2.01	467719525	10106	20.00	47200	47500	46000	61300	33050	47200	46281.37	2.24	-2453	48300	47750	46650	46100	45000	48025	46375	579	14100	5000	33040	50	1	11578744	5355	2.69	0.26	12	0.09	17222.00	180371.00	60400	20241202	-23.43	35450	20240415	30.47	53700	-13.87	20250227	39250	17.83	20250103	60400	-23.43	20241202	35450	30.47	20240415	0.08	Y	071320	5000	578 억	259164	N	N	901	N	N
72	20250402	100542	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46200	-1000	5	-2.12	245267800	5288	10.46	47200	47500	46050	61300	33050	47200	46381.96	2.24	-988	48300	47750	46650	46100	45000	48025	46375	579	14100	5000	33040	50	1	11578744	5349	2.68	0.26	12	0.05	17222.00	180371.00	60400	20241202	-23.51	35450	20240415	30.32	53700	-13.97	20250227	39250	17.71	20250103	60400	-23.51	20241202	35450	30.32	20240415	0.08	Y	071320	5000	578 억	259164	N	N	901	N	N
73	20250402	090547	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47150	-50	5	-0.11	34011150	722	1.43	47200	47500	46750	61300	33050	47200	47106.86	2.24	13	48300	47750	46650	46100	45000	48025	46375	579	14100	5000	33040	50	1	11578744	5459	2.74	0.26	12	0.01	17222.00	180371.00	60400	20241202	-21.94	35450	20240415	33.00	53700	-12.20	20250227	39250	20.13	20250103	60400	-21.94	20241202	35450	33.00	20240415	0.08	Y	071320	5000	578 억	259164	N	N	901	N	N
74	20250401	160547	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47200	-2350	5	-4.74	2354108250	50540	148.16	46100	47200	45550	64400	34700	49550	46578.84	2.30	-9942	50483	50016	49533	49066	48583	49775	48825	579	14850	5000	34680	50	1	11578744	5465	2.74	0.26	12	0.44	17222.00	180371.00	60400	20241202	-21.85	35450	20240415	33.15	53700	-12.10	20250227	39250	20.25	20250103	60400	-21.85	20241202	35450	33.15	20240415	0.08	Y	071320	5000	578 억	266490	N	N	901	N	N
75	20250401	150546	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47000	-2550	5	-5.15	2265681900	48661	142.65	46100	47200	45550	64400	34700	49550	46560.53	2.30	-8835	50483	50016	49533	49066	48583	49775	48825	579	14850	5000	34680	50	1	11578744	5442	2.73	0.26	12	0.42	17222.00	180371.00	60400	20241202	-22.19	35450	20240415	32.58	53700	-12.48	20250227	39250	19.75	20250103	60400	-22.19	20241202	35450	32.58	20240415	0.08	Y	071320	5000	578 억	266490	N	N	425	N	N
76	20250401	140547	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46250	-3300	5	-6.66	1913349850	41111	120.52	46100	47200	45550	64400	34700	49550	46541.07	2.30	-8320	50483	50016	49533	49066	48583	49775	48825	579	14850	5000	34680	50	1	11578744	5355	2.69	0.26	12	0.36	17222.00	180371.00	60400	20241202	-23.43	35450	20240415	30.47	53700	-13.87	20250227	39250	17.83	20250103	60400	-23.43	20241202	35450	30.47	20240415	0.08	Y	071320	5000	578 억	266490	N	N	425	N	N
77	20250401	130547	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46450	-3100	5	-6.26	1816401200	39017	114.38	46100	47200	45550	64400	34700	49550	46554.10	2.30	-8108	50483	50016	49533	49066	48583	49775	48825	579	14850	5000	34680	50	1	11578744	5378	2.70	0.26	12	0.34	17222.00	180371.00	60400	20241202	-23.10	35450	20240415	31.03	53700	-13.50	20250227	39250	18.34	20250103	60400	-23.10	20241202	35450	31.03	20240415	0.08	Y	071320	5000	578 억	266490	N	N	425	N	N
78	20250401	120547	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46750	-2800	5	-5.65	1672480150	35923	105.31	46100	47200	45550	64400	34700	49550	46557.36	2.30	-6044	50483	50016	49533	49066	48583	49775	48825	579	14850	5000	34680	50	1	11578744	5413	2.71	0.26	12	0.31	17222.00	180371.00	60400	20241202	-22.60	35450	20240415	31.88	53700	-12.94	20250227	39250	19.11	20250103	60400	-22.60	20241202	35450	31.88	20240415	0.08	Y	071320	5000	578 억	266490	N	N	425	N	N
79	20250401	110543	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46850	-2700	5	-5.45	1507206850	32386	94.94	46100	47200	45550	64400	34700	49550	46538.84	2.30	-3916	50483	50016	49533	49066	48583	49775	48825	579	14850	5000	34680	50	1	11578744	5425	2.72	0.26	12	0.28	17222.00	180371.00	60400	20241202	-22.43	35450	20240415	32.16	53700	-12.76	20250227	39250	19.36	20250103	60400	-22.43	20241202	35450	32.16	20240415	0.08	Y	071320	5000	578 억	266490	N	N	425	N	N
80	20250401	100539	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46800	-2750	5	-5.55	1009158850	21768	63.82	46100	46950	45550	64400	34700	49550	46359.74	2.30	-1754	50483	50016	49533	49066	48583	49775	48825	579	14850	5000	34680	50	1	11578744	5419	2.72	0.26	12	0.19	17222.00	180371.00	60400	20241202	-22.52	35450	20240415	32.02	53700	-12.85	20250227	39250	19.24	20250103	60400	-22.52	20241202	35450	32.02	20240415	0.08	Y	071320	5000	578 억	266490	N	N	425	N	N
81	20250401	090540	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45800	-3750	5	-7.57	311150750	6770	19.85	46100	46300	45550	64400	34700	49550	45960.23	2.30	-276	50483	50016	49533	49066	48583	49775	48825	579	14850	5000	34680	50	1	11578744	5303	2.66	0.25	12	0.06	17222.00	180371.00	60400	20241202	-24.17	35450	20240415	29.20	53700	-14.71	20250227	39250	16.69	20250103	60400	-24.17	20241202	35450	29.20	20240415	0.08	Y	071320	5000	578 억	266490	N	N	425	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History