KissMeData/105560/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

38 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	160733	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76100	900	2	1.20	48579571850	636733	58.93	75600	77000	75000	97700	52700	75200	76295.04	74.79	184365	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	299475	5.99	0.51	12	0.16	12705.00	150243.00	103900	20241025	-26.76	62000	20240419	22.74	93300	-18.44	20250205	69300	9.81	20250409	103900	-26.76	20241025	62000	22.74	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	24823	N	N
3	20250414	150739	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76400	1200	2	1.60	40419558150	529550	49.01	75600	77000	75000	97700	52700	75200	76328.12	74.79	165023	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	300656	6.01	0.51	12	0.13	12705.00	150243.00	103900	20241025	-26.47	62000	20240419	23.23	93300	-18.11	20250205	69300	10.25	20250409	103900	-26.47	20241025	62000	23.23	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
4	20250414	140737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76450	1250	2	1.66	34979166300	458316	42.42	75600	77000	75000	97700	52700	75200	76321.07	74.79	154206	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	300852	6.02	0.51	12	0.12	12705.00	150243.00	103900	20241025	-26.42	62000	20240419	23.31	93300	-18.06	20250205	69300	10.32	20250409	103900	-26.42	20241025	62000	23.31	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
5	20250414	130736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76400	1200	2	1.60	30549222450	400342	37.05	75600	77000	75000	97700	52700	75200	76307.81	74.79	149666	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	300656	6.01	0.51	12	0.10	12705.00	150243.00	103900	20241025	-26.47	62000	20240419	23.23	93300	-18.11	20250205	69300	10.25	20250409	103900	-26.47	20241025	62000	23.23	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
6	20250414	120739	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76900	1700	2	2.26	25901552850	339779	31.45	75600	76900	75000	97700	52700	75200	76230.59	74.79	145528	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	302623	6.05	0.51	12	0.09	12705.00	150243.00	103900	20241025	-25.99	62000	20240419	24.03	93300	-17.58	20250205	69300	10.97	20250409	103900	-25.99	20241025	62000	24.03	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
7	20250414	110734	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76700	1500	2	1.99	21549425650	283088	26.20	75600	76700	75000	97700	52700	75200	76122.71	74.79	129618	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	301836	6.04	0.51	12	0.07	12705.00	150243.00	103900	20241025	-26.18	62000	20240419	23.71	93300	-17.79	20250205	69300	10.68	20250409	103900	-26.18	20241025	62000	23.71	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
8	20250414	100736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76300	1100	2	1.46	16362873500	215269	19.92	75600	76500	75000	97700	52700	75200	76011.29	74.79	102824	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	300262	6.01	0.51	12	0.05	12705.00	150243.00	103900	20241025	-26.56	62000	20240419	23.06	93300	-18.22	20250205	69300	10.10	20250409	103900	-26.56	20241025	62000	23.06	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
9	20250414	090737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76200	1000	2	1.33	5948795850	78697	7.28	75600	76300	75000	97700	52700	75200	75591.14	74.79	20667	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	299869	6.00	0.51	12	0.02	12705.00	150243.00	103900	20241025	-26.66	62000	20240419	22.90	93300	-18.33	20250205	69300	9.96	20250409	103900	-26.66	20241025	62000	22.90	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
10	20250411	160728	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75200	-700	5	-0.92	72865112400	976255	54.79	73200	75600	73000	98600	53200	75900	74637.37	74.81	-295179	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	295933	5.92	0.50	12	0.25	12705.00	150243.00	103900	20241025	-27.62	62000	20240419	21.29	93300	-19.40	20250205	69300	8.51	20250409	103900	-27.62	20241025	62000	21.29	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	11723	N	N
11	20250411	150735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75500	-400	5	-0.53	56720379900	761701	42.75	73200	75500	73000	98600	53200	75900	74465.41	74.81	-237086	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	297114	5.94	0.50	12	0.19	12705.00	150243.00	103900	20241025	-27.33	62000	20240419	21.77	93300	-19.08	20250205	69300	8.95	20250409	103900	-27.33	20241025	62000	21.77	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
12	20250411	140734	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	74900	-1000	5	-1.32	47495512750	638964	35.86	73200	75400	73000	98600	53200	75900	74332.06	74.81	-198411	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	294753	5.90	0.50	12	0.16	12705.00	150243.00	103900	20241025	-27.91	62000	20240419	20.81	93300	-19.72	20250205	69300	8.08	20250409	103900	-27.91	20241025	62000	20.81	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
13	20250411	130735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75200	-700	5	-0.92	39453569950	531867	29.85	73200	75400	73000	98600	53200	75900	74179.39	74.81	-148340	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	295933	5.92	0.50	12	0.14	12705.00	150243.00	103900	20241025	-27.62	62000	20240419	21.29	93300	-19.40	20250205	69300	8.51	20250409	103900	-27.62	20241025	62000	21.29	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
14	20250411	120736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75100	-800	5	-1.05	34722908650	468938	26.32	73200	75250	73000	98600	53200	75900	74045.84	74.81	-133527	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	295540	5.91	0.50	12	0.12	12705.00	150243.00	103900	20241025	-27.72	62000	20240419	21.13	93300	-19.51	20250205	69300	8.37	20250409	103900	-27.72	20241025	62000	21.13	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
15	20250411	110735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	74800	-1100	5	-1.45	28408472000	384798	21.60	73200	74900	73000	98600	53200	75900	73826.97	74.81	-106569	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	294359	5.89	0.50	12	0.10	12705.00	150243.00	103900	20241025	-28.01	62000	20240419	20.65	93300	-19.83	20250205	69300	7.94	20250409	103900	-28.01	20241025	62000	20.65	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
16	20250411	100737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	74000	-1900	5	-2.50	20168701750	274156	15.39	73200	74100	73000	98600	53200	75900	73566.52	74.81	-77110	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	291211	5.82	0.49	12	0.07	12705.00	150243.00	103900	20241025	-28.78	62000	20240419	19.35	93300	-20.69	20250205	69300	6.78	20250409	103900	-28.78	20241025	62000	19.35	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
17	20250411	090740	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	73600	-2300	5	-3.03	7314120150	99718	5.60	73200	74000	73000	98600	53200	75900	73348.04	74.81	-40042	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	289637	5.79	0.49	12	0.03	12705.00	150243.00	103900	20241025	-29.16	62000	20240419	18.71	93300	-21.11	20250205	69300	6.20	20250409	103900	-29.16	20241025	62000	18.71	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
18	20250410	160731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75900	5000	2	7.05	134074431950	1781664	149.79	74900	75900	72500	92100	49700	70900	75252.36	74.78	-36002	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	298688	5.97	0.51	12	0.45	12705.00	150243.00	103900	20241025	-26.95	62000	20240419	22.42	93300	-18.65	20250205	69300	9.52	20250409	103900	-26.95	20241025	62000	22.42	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	39014	N	N
19	20250410	150735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75600	4700	2	6.63	91820527600	1224834	102.97	74900	75900	72500	92100	49700	70900	74965.69	74.78	7797	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	297507	5.95	0.50	12	0.31	12705.00	150243.00	103900	20241025	-27.24	62000	20240419	21.94	93300	-18.97	20250205	69300	9.09	20250409	103900	-27.24	20241025	62000	21.94	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
20	20250410	140732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75300	4400	2	6.21	82565742450	1102486	92.69	74900	75800	72500	92100	49700	70900	74890.51	74.78	19758	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	296327	5.93	0.50	12	0.28	12705.00	150243.00	103900	20241025	-27.53	62000	20240419	21.45	93300	-19.29	20250205	69300	8.66	20250409	103900	-27.53	20241025	62000	21.45	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
21	20250410	130732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75500	4600	2	6.49	72897465650	974542	81.93	74900	75600	72500	92100	49700	70900	74801.77	74.78	23645	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	297114	5.94	0.50	12	0.25	12705.00	150243.00	103900	20241025	-27.33	62000	20240419	21.77	93300	-19.08	20250205	69300	8.95	20250409	103900	-27.33	20241025	62000	21.77	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
22	20250410	120733	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75100	4200	2	5.92	64656194150	865104	72.73	74900	75400	72500	92100	49700	70900	74738.06	74.78	1974	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	295540	5.91	0.50	12	0.22	12705.00	150243.00	103900	20241025	-27.72	62000	20240419	21.13	93300	-19.51	20250205	69300	8.37	20250409	103900	-27.72	20241025	62000	21.13	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
23	20250410	110732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75400	4500	2	6.35	52658289750	705560	59.32	74900	75400	72500	92100	49700	70900	74633.33	74.78	14249	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	296720	5.93	0.50	12	0.18	12705.00	150243.00	103900	20241025	-27.43	62000	20240419	21.61	93300	-19.19	20250205	69300	8.80	20250409	103900	-27.43	20241025	62000	21.61	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
24	20250410	100732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	74400	3500	2	4.94	36865725200	494809	41.60	74900	75000	72500	92100	49700	70900	74504.96	74.78	-9275	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	292785	5.86	0.50	12	0.13	12705.00	150243.00	103900	20241025	-28.39	62000	20240419	20.00	93300	-20.26	20250205	69300	7.36	20250409	103900	-28.39	20241025	62000	20.00	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
25	20250410	090736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72500	1600	2	2.26	15718377650	210940	17.73	74900	75000	72500	92100	49700	70900	74515.87	74.78	17185	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	285308	5.71	0.48	12	0.05	12705.00	150243.00	103900	20241025	-30.22	62000	20240419	16.94	93300	-22.29	20250205	69300	4.62	20250409	103900	-30.22	20241025	62000	16.94	20240419	0.11	Y	105560	5000	20905 억	294284669	Y	N	90932	N	N
26	20250409	160728	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70900	400	2	0.57	83867818600	1189462	54.94	70500	71200	69300	91600	49400	70500	70509.02	74.75	-61155	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	279012	5.58	0.47	12	0.30	12705.00	150243.00	103900	20241025	-31.76	62000	20240419	14.35	93300	-24.01	20250205	69300	2.31	20250409	103900	-31.76	20241025	62000	14.35	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	90932	N	N
27	20250409	150553	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70900	400	2	0.57	69535396250	987370	45.60	70500	71100	69300	91600	49400	70500	70424.86	74.75	-844	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	279012	5.58	0.47	12	0.25	12705.00	150243.00	103900	20241025	-31.76	62000	20240419	14.35	93300	-24.01	20250205	69300	2.31	20250409	103900	-31.76	20241025	62000	14.35	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
28	20250409	140726	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70600	100	2	0.14	56418784600	802155	37.05	70500	71000	69300	91600	49400	70500	70334.02	74.75	10538	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	277831	5.56	0.47	12	0.20	12705.00	150243.00	103900	20241025	-32.05	62000	20240419	13.87	93300	-24.33	20250205	69300	1.88	20250409	103900	-32.05	20241025	62000	13.87	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
29	20250409	130723	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70600	100	2	0.14	45118129100	642431	29.67	70500	70900	69300	91600	49400	70500	70230.31	74.75	-6379	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	277831	5.56	0.47	12	0.16	12705.00	150243.00	103900	20241025	-32.05	62000	20240419	13.87	93300	-24.33	20250205	69300	1.88	20250409	103900	-32.05	20241025	62000	13.87	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
30	20250409	120725	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70600	100	2	0.14	37093664800	528833	24.43	70500	70900	69300	91600	49400	70500	70142.49	74.75	-9766	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	277831	5.56	0.47	12	0.13	12705.00	150243.00	103900	20241025	-32.05	62000	20240419	13.87	93300	-24.33	20250205	69300	1.88	20250409	103900	-32.05	20241025	62000	13.87	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
31	20250409	110723	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70500	0	3	0.00	31415356150	448473	20.71	70500	70600	69300	91600	49400	70500	70049.60	74.75	-18644	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	277438	5.55	0.47	12	0.11	12705.00	150243.00	103900	20241025	-32.15	62000	20240419	13.71	93300	-24.44	20250205	69300	1.73	20250409	103900	-32.15	20241025	62000	13.71	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
32	20250409	100727	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70100	-400	5	-0.57	22551801950	322346	14.89	70500	70500	69300	91600	49400	70500	69961.48	74.75	-28182	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	275863	5.52	0.47	12	0.08	12705.00	150243.00	103900	20241025	-32.53	62000	20240419	13.06	93300	-24.87	20250205	69300	1.15	20250409	103900	-32.53	20241025	62000	13.06	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
33	20250409	090731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	69900	-600	5	-0.85	8509122950	121037	5.59	70500	70500	69500	91600	49400	70500	70301.83	74.75	-24069	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	275076	5.50	0.47	12	0.03	12705.00	150243.00	103900	20241025	-32.72	62000	20240419	12.74	93300	-25.08	20250205	69500	0.58	20250409	103900	-32.72	20241025	62000	12.74	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
34	20250408	160718	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70500	-1800	5	-2.49	153159630950	2165054	111.81	71700	72500	69500	93900	50700	72300	70741.72	74.80	131257	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	277438	5.55	0.47	12	0.55	12705.00	150243.00	103900	20241025	-32.15	62000	20240419	13.71	93300	-24.44	20250205	69500	1.44	20250408	103900	-32.15	20241025	62000	13.71	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	55557	N	N
35	20250408	150724	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70600	-1700	5	-2.35	136211242650	1924615	99.40	71700	72500	69500	93900	50700	72300	70773.24	74.80	143404	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	277831	5.56	0.47	12	0.49	12705.00	150243.00	103900	20241025	-32.05	62000	20240419	13.87	93300	-24.33	20250205	69500	1.58	20250408	103900	-32.05	20241025	62000	13.87	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
36	20250408	140721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70500	-1800	5	-2.49	122698449300	1732431	89.47	71700	72500	69500	93900	50700	72300	70824.44	74.80	77344	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	277438	5.55	0.47	12	0.44	12705.00	150243.00	103900	20241025	-32.15	62000	20240419	13.71	93300	-24.44	20250205	69500	1.44	20250408	103900	-32.15	20241025	62000	13.71	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
37	20250408	130719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70200	-2100	5	-2.90	107926963900	1523044	78.66	71700	72500	69500	93900	50700	72300	70862.67	74.80	6677	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	276257	5.53	0.47	12	0.39	12705.00	150243.00	103900	20241025	-32.44	62000	20240419	13.23	93300	-24.76	20250205	69500	1.01	20250408	103900	-32.44	20241025	62000	13.23	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
38	20250408	120722	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70000	-2300	5	-3.18	88070172950	1238756	63.98	71700	72500	69900	93900	50700	72300	71095.66	74.80	37435	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	275470	5.51	0.47	12	0.31	12705.00	150243.00	103900	20241025	-32.63	62000	20240419	12.90	93300	-24.97	20250205	69900	0.14	20250408	103900	-32.63	20241025	62000	12.90	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
39	20250408	110721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70800	-1500	5	-2.07	69761955950	978274	50.52	71700	72500	70400	93900	50700	72300	71311.26	74.80	34652	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	278618	5.57	0.47	12	0.25	12705.00	150243.00	103900	20241025	-31.86	62000	20240419	14.19	93300	-24.12	20250205	70400	0.57	20250408	103900	-31.86	20241025	62000	14.19	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
40	20250408	100721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70800	-1500	5	-2.07	53990786500	755412	39.01	71700	72500	70700	93900	50700	72300	71471.97	74.80	-9009	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	278618	5.57	0.47	12	0.19	12705.00	150243.00	103900	20241025	-31.86	62000	20240419	14.19	93300	-24.12	20250205	70700	0.14	20250408	103900	-31.86	20241025	62000	14.19	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
41	20250408	090724	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	71800	-500	5	-0.69	28203639600	393678	20.33	71700	72500	70800	93900	50700	72300	71641.39	74.80	-28093	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	282553	5.65	0.48	12	0.10	12705.00	150243.00	103900	20241025	-30.90	62000	20240419	15.81	93300	-23.04	20250205	70800	1.41	20250408	103900	-30.90	20241025	62000	15.81	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
42	20250407	160713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72300	-5400	5	-6.95	140325334150	1936293	140.35	74300	74400	71800	101000	54400	77700	72471.15	74.93	-491971	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	284521	5.69	0.48	12	0.49	12705.00	150243.00	103900	20241025	-30.41	62000	20240419	16.61	93300	-22.51	20250205	71800	0.70	20250407	103900	-30.41	20241025	62000	16.61	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	117397	N	N
43	20250407	150719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72600	-5100	5	-6.56	115021961450	1586456	115.00	74300	74400	71800	101000	54400	77700	72502.46	74.93	-363387	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	285702	5.71	0.48	12	0.40	12705.00	150243.00	103900	20241025	-30.13	62000	20240419	17.10	93300	-22.19	20250205	71800	1.11	20250407	103900	-30.13	20241025	62000	17.10	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
44	20250407	140716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72300	-5400	5	-6.95	94197425350	1298802	94.14	74300	74400	71800	101000	54400	77700	72526.39	74.93	-292266	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	284521	5.69	0.48	12	0.33	12705.00	150243.00	103900	20241025	-30.41	62000	20240419	16.61	93300	-22.51	20250205	71800	0.70	20250407	103900	-30.41	20241025	62000	16.61	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
45	20250407	130715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72300	-5400	5	-6.95	82379402050	1135148	82.28	74300	74400	71800	101000	54400	77700	72571.51	74.93	-297530	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	284521	5.69	0.48	12	0.29	12705.00	150243.00	103900	20241025	-30.41	62000	20240419	16.61	93300	-22.51	20250205	71800	0.70	20250407	103900	-30.41	20241025	62000	16.61	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
46	20250407	120715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72300	-5400	5	-6.95	72519872450	998445	72.37	74300	74400	71800	101000	54400	77700	72632.82	74.93	-270668	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	284521	5.69	0.48	12	0.25	12705.00	150243.00	103900	20241025	-30.41	62000	20240419	16.61	93300	-22.51	20250205	71800	0.70	20250407	103900	-30.41	20241025	62000	16.61	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
47	20250407	110716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72700	-5000	5	-6.44	55171753000	758368	54.97	74300	74400	71800	101000	54400	77700	72750.63	74.93	-213867	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	286095	5.72	0.48	12	0.19	12705.00	150243.00	103900	20241025	-30.03	62000	20240419	17.26	93300	-22.08	20250205	71800	1.25	20250407	103900	-30.03	20241025	62000	17.26	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
48	20250407	100716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72400	-5300	5	-6.82	40257568700	553344	40.11	74300	74400	71800	101000	54400	77700	72753.24	74.93	-198775	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	284915	5.70	0.48	12	0.14	12705.00	150243.00	103900	20241025	-30.32	62000	20240419	16.77	93300	-22.40	20250205	71800	0.84	20250407	103900	-30.32	20241025	62000	16.77	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
49	20250407	090717	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72800	-4900	5	-6.31	13957404650	189863	13.76	74300	74400	72400	101000	54400	77700	73513.03	74.93	-68251	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	286489	5.73	0.48	12	0.05	12705.00	150243.00	103900	20241025	-29.93	62000	20240419	17.42	93300	-21.97	20250205	72400	0.55	20250407	103900	-29.93	20241025	62000	17.42	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
50	20250404	160713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	600	2	0.78	103830976400	1342300	86.55	75700	78300	75700	100200	54000	77100	77353.03	74.87	-138521	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	305772	6.12	0.52	12	0.34	12705.00	150243.00	103900	20241025	-25.22	62000	20240419	25.32	93300	-16.72	20250205	75700	2.64	20250404	103900	-25.22	20241025	62000	25.32	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	60719	N	N
51	20250404	150720	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	600	2	0.78	95933457300	1240752	80.00	75700	78300	75700	100200	54000	77100	77318.80	74.87	-140567	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	305772	6.12	0.52	12	0.32	12705.00	150243.00	103900	20241025	-25.22	62000	20240419	25.32	93300	-16.72	20250205	75700	2.64	20250404	103900	-25.22	20241025	62000	25.32	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
52	20250404	140722	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77400	300	2	0.39	83246176300	1076984	69.44	75700	78300	75700	100200	54000	77100	77295.65	74.87	-129938	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	304591	6.09	0.52	12	0.27	12705.00	150243.00	103900	20241025	-25.51	62000	20240419	24.84	93300	-17.04	20250205	75700	2.25	20250404	103900	-25.51	20241025	62000	24.84	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
53	20250404	130721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77100	0	3	0.00	69599831200	900129	58.04	75700	78300	75700	100200	54000	77100	77322.06	74.87	-90734	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	303410	6.07	0.51	12	0.23	12705.00	150243.00	103900	20241025	-25.79	62000	20240419	24.35	93300	-17.36	20250205	75700	1.85	20250404	103900	-25.79	20241025	62000	24.35	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
54	20250404	120715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	600	2	0.78	58777732250	760395	49.03	75700	78300	75700	100200	54000	77100	77298.95	74.87	-64029	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	305772	6.12	0.52	12	0.19	12705.00	150243.00	103900	20241025	-25.22	62000	20240419	25.32	93300	-16.72	20250205	75700	2.64	20250404	103900	-25.22	20241025	62000	25.32	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
55	20250404	110718	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78100	1000	2	1.30	38011364750	493316	31.81	75700	78200	75700	100200	54000	77100	77052.77	74.87	-92135	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	307346	6.15	0.52	12	0.13	12705.00	150243.00	103900	20241025	-24.83	62000	20240419	25.97	93300	-16.29	20250205	75700	3.17	20250404	103900	-24.83	20241025	62000	25.97	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
56	20250404	100718	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77300	200	2	0.26	25954997150	337992	21.79	75700	77500	75700	100200	54000	77100	76791.75	74.87	-68707	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	304197	6.08	0.51	12	0.09	12705.00	150243.00	103900	20241025	-25.60	62000	20240419	24.68	93300	-17.15	20250205	75700	2.11	20250404	103900	-25.60	20241025	62000	24.68	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
57	20250404	090721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77100	0	3	0.00	8376463900	109810	7.08	75700	77300	75700	100200	54000	77100	76281.42	74.87	-29446	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	303410	6.07	0.51	12	0.03	12705.00	150243.00	103900	20241025	-25.79	62000	20240419	24.35	93300	-17.36	20250205	75700	1.85	20250404	103900	-25.79	20241025	62000	24.35	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
58	20250403	160707	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77100	-3400	5	-4.22	119984116100	1550963	178.84	77300	78300	76800	104600	56400	80500	77361.08	75.02	-479787	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	303410	6.07	0.51	12	0.39	12705.00	150243.00	103900	20241025	-25.79	62000	20240419	24.35	93300	-17.36	20250205	76400	0.92	20250305	103900	-25.79	20241025	62000	24.35	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	65044	N	N
59	20250403	150713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77000	-3500	5	-4.35	102090042550	1318974	152.09	77300	78300	76800	104600	56400	80500	77400.49	75.02	-427896	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	303017	6.06	0.51	12	0.34	12705.00	150243.00	103900	20241025	-25.89	62000	20240419	24.19	93300	-17.47	20250205	76400	0.79	20250305	103900	-25.89	20241025	62000	24.19	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
60	20250403	140712	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77400	-3100	5	-3.85	86856588400	1121708	129.35	77300	78300	76800	104600	56400	80500	77431.73	75.02	-379929	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	304591	6.09	0.52	12	0.29	12705.00	150243.00	103900	20241025	-25.51	62000	20240419	24.84	93300	-17.04	20250205	76400	1.31	20250305	103900	-25.51	20241025	62000	24.84	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
61	20250403	130712	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	-2800	5	-3.48	75450472650	974575	112.38	77300	78300	76800	104600	56400	80500	77418.02	75.02	-353901	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	305772	6.12	0.52	12	0.25	12705.00	150243.00	103900	20241025	-25.22	62000	20240419	25.32	93300	-16.72	20250205	76400	1.70	20250305	103900	-25.22	20241025	62000	25.32	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
62	20250403	120710	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77400	-3100	5	-3.85	67800928300	875950	101.01	77300	78300	76800	104600	56400	80500	77401.82	75.02	-345864	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	304591	6.09	0.52	12	0.22	12705.00	150243.00	103900	20241025	-25.51	62000	20240419	24.84	93300	-17.04	20250205	76400	1.31	20250305	103900	-25.51	20241025	62000	24.84	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
63	20250403	110712	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77200	-3300	5	-4.10	56904039000	734677	84.72	77300	78300	76800	104600	56400	80500	77453.42	75.02	-300935	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	303804	6.08	0.51	12	0.19	12705.00	150243.00	103900	20241025	-25.70	62000	20240419	24.52	93300	-17.26	20250205	76400	1.05	20250305	103900	-25.70	20241025	62000	24.52	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
64	20250403	100713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77600	-2900	5	-3.60	39331845050	507335	58.50	77300	78300	76800	104600	56400	80500	77524.85	75.02	-218793	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	305378	6.11	0.52	12	0.13	12705.00	150243.00	103900	20241025	-25.31	62000	20240419	25.16	93300	-16.83	20250205	76400	1.57	20250305	103900	-25.31	20241025	62000	25.16	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
65	20250403	090715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77300	-3200	5	-3.98	15059706700	194531	22.43	77300	78300	76900	104600	56400	80500	77411.33	75.02	-76545	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	304197	6.08	0.51	12	0.05	12705.00	150243.00	103900	20241025	-25.60	62000	20240419	24.68	93300	-17.15	20250205	76400	1.18	20250305	103900	-25.60	20241025	62000	24.68	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
66	20250402	160656	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80500	900	2	1.13	69469839350	861501	118.36	80700	81100	80000	103400	55800	79600	80638.14	74.97	71519	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	316790	6.34	0.54	12	0.22	12705.00	150243.00	103900	20241025	-22.52	62000	20240419	29.84	93300	-13.72	20250205	76400	5.37	20250305	103900	-22.52	20241025	62000	29.84	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	32926	N	N
67	20250402	150657	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80700	1100	2	1.38	57078582700	707560	97.21	80700	81100	80000	103400	55800	79600	80669.60	74.97	123016	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	317577	6.35	0.54	12	0.18	12705.00	150243.00	103900	20241025	-22.33	62000	20240419	30.16	93300	-13.50	20250205	76400	5.63	20250305	103900	-22.33	20241025	62000	30.16	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
68	20250402	140659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80900	1300	2	1.63	45901653800	569109	78.19	80700	81100	80000	103400	55800	79600	80655.29	74.97	166943	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	318364	6.37	0.54	12	0.14	12705.00	150243.00	103900	20241025	-22.14	62000	20240419	30.48	93300	-13.29	20250205	76400	5.89	20250305	103900	-22.14	20241025	62000	30.48	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
69	20250402	130701	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80700	1100	2	1.38	36610507500	454303	62.42	80700	80900	80000	103400	55800	79600	80586.10	74.97	152845	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	317577	6.35	0.54	12	0.12	12705.00	150243.00	103900	20241025	-22.33	62000	20240419	30.16	93300	-13.50	20250205	76400	5.63	20250305	103900	-22.33	20241025	62000	30.16	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
70	20250402	120659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80500	900	2	1.13	31899612800	395871	54.39	80700	80900	80000	103400	55800	79600	80580.83	74.97	143705	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	316790	6.34	0.54	12	0.10	12705.00	150243.00	103900	20241025	-22.52	62000	20240419	29.84	93300	-13.72	20250205	76400	5.37	20250305	103900	-22.52	20241025	62000	29.84	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
71	20250402	110659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80700	1100	2	1.38	26756811650	332058	45.62	80700	80900	80000	103400	55800	79600	80578.73	74.97	128189	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	317577	6.35	0.54	12	0.08	12705.00	150243.00	103900	20241025	-22.33	62000	20240419	30.16	93300	-13.50	20250205	76400	5.63	20250305	103900	-22.33	20241025	62000	30.16	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
72	20250402	100657	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80800	1200	2	1.51	19238629050	238918	32.83	80700	80800	80000	103400	55800	79600	80523.98	74.97	94714	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	317971	6.36	0.54	12	0.06	12705.00	150243.00	103900	20241025	-22.23	62000	20240419	30.32	93300	-13.40	20250205	76400	5.76	20250305	103900	-22.23	20241025	62000	30.32	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
73	20250402	090704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80800	1200	2	1.51	7059592250	87617	12.04	80700	80800	80100	103400	55800	79600	80573.32	74.97	35528	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	317971	6.36	0.54	12	0.02	12705.00	150243.00	103900	20241025	-22.23	62000	20240419	30.32	93300	-13.40	20250205	76400	5.76	20250305	103900	-22.23	20241025	62000	30.32	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
74	20250401	160704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	600	2	0.76	58008846200	727852	46.12	80100	81200	79000	102700	55300	79000	79698.71	74.97	44170	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	313249	6.27	0.53	12	0.18	12705.00	150243.00	103900	20241025	-23.39	62000	20240419	28.39	93300	-14.68	20250205	76400	4.19	20250305	103900	-23.39	20241025	62000	28.39	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	40940	N	N
75	20250401	150702	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	600	2	0.76	52559005050	659382	41.78	80100	81200	79000	102700	55300	79000	79709.49	74.97	28507	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	313249	6.27	0.53	12	0.17	12705.00	150243.00	103900	20241025	-23.39	62000	20240419	28.39	93300	-14.68	20250205	76400	4.19	20250305	103900	-23.39	20241025	62000	28.39	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
76	20250401	140703	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	600	2	0.76	44002334850	551871	34.97	80100	81200	79000	102700	55300	79000	79733.01	74.97	42188	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	313249	6.27	0.53	12	0.14	12705.00	150243.00	103900	20241025	-23.39	62000	20240419	28.39	93300	-14.68	20250205	76400	4.19	20250305	103900	-23.39	20241025	62000	28.39	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
77	20250401	130704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79700	700	2	0.89	36617381950	459213	29.10	80100	81200	79000	102700	55300	79000	79739.43	74.97	57297	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	313642	6.27	0.53	12	0.12	12705.00	150243.00	103900	20241025	-23.29	62000	20240419	28.55	93300	-14.58	20250205	76400	4.32	20250305	103900	-23.29	20241025	62000	28.55	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
78	20250401	120704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	600	2	0.76	30657706550	384451	24.36	80100	81200	79000	102700	55300	79000	79744.12	74.97	59855	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	313249	6.27	0.53	12	0.10	12705.00	150243.00	103900	20241025	-23.39	62000	20240419	28.39	93300	-14.68	20250205	76400	4.19	20250305	103900	-23.39	20241025	62000	28.39	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
79	20250401	110650	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79500	500	2	0.63	22462776200	281091	17.81	80100	81200	79100	102700	55300	79000	79912.83	74.97	63369	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	312855	6.26	0.53	12	0.07	12705.00	150243.00	103900	20241025	-23.48	62000	20240419	28.23	93300	-14.79	20250205	76400	4.06	20250305	103900	-23.48	20241025	62000	28.23	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
80	20250401	100653	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79200	200	2	0.25	13967098750	174403	11.05	80100	81200	79200	102700	55300	79000	80085.20	74.97	67192	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	311675	6.23	0.53	12	0.04	12705.00	150243.00	103900	20241025	-23.77	62000	20240419	27.74	93300	-15.11	20250205	76400	3.66	20250305	103900	-23.77	20241025	62000	27.74	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
81	20250401	090655	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80300	1300	2	1.65	5506631550	68512	4.34	80100	81200	80000	102700	55300	79000	80374.70	74.97	41594	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	316003	6.32	0.53	12	0.02	12705.00	150243.00	103900	20241025	-22.71	62000	20240419	29.52	93300	-13.93	20250205	76400	5.10	20250305	103900	-22.71	20241025	62000	29.52	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History