KissMeData/316140/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	161055	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16030	160	2	1.01	18278287075	1139752	74.51	16040	16140	15990	20600	11110	15870	16037.07	45.22	194294	16043	15956	15833	15746	15623	16000	15790	38027	4730	5000	12060	10	1	742591501	119037	3.87	0.35	12	0.15	4144.00	45964.00	17500	20250219	-8.40	13150	20240415	21.90	17500	-8.40	20250219	15010	6.80	20250409	17500	-8.40	20250219	13150	21.90	20240415	0.09	Y	316140	5000	38026 억	335805859	N	N	38665	N	N
3	20250414	151104	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16020	150	2	0.95	15844564955	987917	64.58	16040	16140	15990	20600	11110	15870	16038.36	45.22	163891	16043	15956	15833	15746	15623	16000	15790	38027	4730	5000	12060	10	1	742591501	118963	3.87	0.35	12	0.13	4144.00	45964.00	17500	20250219	-8.46	13150	20240415	21.83	17500	-8.46	20250219	15010	6.73	20250409	17500	-8.46	20250219	13150	21.83	20240415	0.09	Y	316140	5000	38026 억	335805859	N	N	196568	N	N
4	20250414	141103	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16050	180	2	1.13	13170509780	821053	53.67	16040	16140	15990	20600	11110	15870	16041.00	45.22	155528	16043	15956	15833	15746	15623	16000	15790	38027	4730	5000	12060	10	1	742591501	119186	3.87	0.35	12	0.11	4144.00	45964.00	17500	20250219	-8.29	13150	20240415	22.05	17500	-8.29	20250219	15010	6.93	20250409	17500	-8.29	20250219	13150	22.05	20240415	0.09	Y	316140	5000	38026 억	335805859	N	N	196568	N	N
5	20250414	131101	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16040	170	2	1.07	10560646315	658516	43.05	16040	16140	15990	20600	11110	15870	16037.04	45.22	109618	16043	15956	15833	15746	15623	16000	15790	38027	4730	5000	12060	10	1	742591501	119112	3.87	0.35	12	0.09	4144.00	45964.00	17500	20250219	-8.34	13150	20240415	21.98	17500	-8.34	20250219	15010	6.86	20250409	17500	-8.34	20250219	13150	21.98	20240415	0.09	Y	316140	5000	38026 억	335805859	N	N	196568	N	N
6	20250414	121104	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16040	170	2	1.07	9149123010	570549	37.30	16040	16140	15990	20600	11110	15870	16035.65	45.22	66693	16043	15956	15833	15746	15623	16000	15790	38027	4730	5000	12060	10	1	742591501	119112	3.87	0.35	12	0.08	4144.00	45964.00	17500	20250219	-8.34	13150	20240415	21.98	17500	-8.34	20250219	15010	6.86	20250409	17500	-8.34	20250219	13150	21.98	20240415	0.09	Y	316140	5000	38026 억	335805859	N	N	196568	N	N
7	20250414	111058	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16050	180	2	1.13	7567952255	472026	30.86	16040	16140	15990	20600	11110	15870	16032.91	45.22	26663	16043	15956	15833	15746	15623	16000	15790	38027	4730	5000	12060	10	1	742591501	119186	3.87	0.35	12	0.06	4144.00	45964.00	17500	20250219	-8.29	13150	20240415	22.05	17500	-8.29	20250219	15010	6.93	20250409	17500	-8.29	20250219	13150	22.05	20240415	0.09	Y	316140	5000	38026 억	335805859	N	N	196568	N	N
8	20250414	101100	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16030	160	2	1.01	5042462070	314503	20.56	16040	16140	15990	20600	11110	15870	16033.11	45.22	-3634	16043	15956	15833	15746	15623	16000	15790	38027	4730	5000	12060	10	1	742591501	119037	3.87	0.35	12	0.04	4144.00	45964.00	17500	20250219	-8.40	13150	20240415	21.90	17500	-8.40	20250219	15010	6.80	20250409	17500	-8.40	20250219	13150	21.90	20240415	0.09	Y	316140	5000	38026 억	335805859	N	N	196568	N	N
9	20250414	091102	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16060	190	2	1.20	2104108560	131136	8.57	16040	16140	15990	20600	11110	15870	16045.24	45.22	6233	16043	15956	15833	15746	15623	16000	15790	38027	4730	5000	12060	10	1	742591501	119260	3.88	0.35	12	0.02	4144.00	45964.00	17500	20250219	-8.23	13150	20240415	22.13	17500	-8.23	20250219	15010	7.00	20250409	17500	-8.23	20250219	13150	22.13	20240415	0.09	Y	316140	5000	38026 억	335805859	N	N	196568	N	N
10	20250411	161050	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15870	-160	5	-1.00	24076104685	1521724	66.68	15790	15920	15710	20800	11230	16030	15821.58	45.22	-380673	16203	16116	15983	15896	15763	16160	15940	38027	4770	5000	12180	10	1	742591501	117849	3.83	0.35	12	0.20	4144.00	45964.00	17500	20250219	-9.31	13150	20240415	20.68	17500	-9.31	20250219	15010	5.73	20250409	17500	-9.31	20250219	13150	20.68	20240415	0.08	Y	316140	5000	38026 억	335829819	N	N	196568	N	N
11	20250411	151059	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15860	-170	5	-1.06	20239207465	1279863	56.08	15790	15920	15710	20800	11230	16030	15813.57	45.22	-373735	16203	16116	15983	15896	15763	16160	15940	38027	4770	5000	12180	10	1	742591501	117775	3.83	0.35	12	0.17	4144.00	45964.00	17500	20250219	-9.37	13150	20240415	20.61	17500	-9.37	20250219	15010	5.66	20250409	17500	-9.37	20250219	13150	20.61	20240415	0.08	Y	316140	5000	38026 억	335829819	N	N	329173	N	N
12	20250411	141058	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15830	-200	5	-1.25	15610638120	987222	43.26	15790	15920	15710	20800	11230	16030	15812.69	45.22	-299391	16203	16116	15983	15896	15763	16160	15940	38027	4770	5000	12180	10	1	742591501	117552	3.82	0.34	12	0.13	4144.00	45964.00	17500	20250219	-9.54	13150	20240415	20.38	17500	-9.54	20250219	15010	5.46	20250409	17500	-9.54	20250219	13150	20.38	20240415	0.08	Y	316140	5000	38026 억	335829819	N	N	329173	N	N
13	20250411	131100	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15890	-140	5	-0.87	12999316635	822725	36.05	15790	15920	15710	20800	11230	16030	15800.32	45.22	-228888	16203	16116	15983	15896	15763	16160	15940	38027	4770	5000	12180	10	1	742591501	117998	3.83	0.35	12	0.11	4144.00	45964.00	17500	20250219	-9.20	13150	20240415	20.84	17500	-9.20	20250219	15010	5.86	20250409	17500	-9.20	20250219	13150	20.84	20240415	0.08	Y	316140	5000	38026 억	335829819	N	N	329173	N	N
14	20250411	121101	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15820	-210	5	-1.31	11310061700	716274	31.38	15790	15880	15710	20800	11230	16030	15790.13	45.22	-206523	16203	16116	15983	15896	15763	16160	15940	38027	4770	5000	12180	10	1	742591501	117478	3.82	0.34	12	0.10	4144.00	45964.00	17500	20250219	-9.60	13150	20240415	20.30	17500	-9.60	20250219	15010	5.40	20250409	17500	-9.60	20250219	13150	20.30	20240415	0.08	Y	316140	5000	38026 억	335829819	N	N	329173	N	N
15	20250411	111100	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15770	-260	5	-1.62	9242464315	585462	25.65	15790	15880	15710	20800	11230	16030	15786.62	45.22	-166970	16203	16116	15983	15896	15763	16160	15940	38027	4770	5000	12180	10	1	742591501	117107	3.81	0.34	12	0.08	4144.00	45964.00	17500	20250219	-9.89	13150	20240415	19.92	17500	-9.89	20250219	15010	5.06	20250409	17500	-9.89	20250219	13150	19.92	20240415	0.08	Y	316140	5000	38026 억	335829819	N	N	329173	N	N
16	20250411	101103	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15710	-320	5	-2.00	6316082610	399844	17.52	15790	15880	15710	20800	11230	16030	15796.37	45.22	-74426	16203	16116	15983	15896	15763	16160	15940	38027	4770	5000	12180	10	1	742591501	116661	3.79	0.34	12	0.05	4144.00	45964.00	17500	20250219	-10.23	13150	20240415	19.47	17500	-10.23	20250219	15010	4.66	20250409	17500	-10.23	20250219	13150	19.47	20240415	0.08	Y	316140	5000	38026 억	335829819	N	N	329173	N	N
17	20250411	091106	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15850	-180	5	-1.12	1841852880	116401	5.10	15790	15880	15720	20800	11230	16030	15823.34	45.22	-3261	16203	16116	15983	15896	15763	16160	15940	38027	4770	5000	12180	10	1	742591501	117701	3.82	0.34	12	0.02	4144.00	45964.00	17500	20250219	-9.43	13150	20240415	20.53	17500	-9.43	20250219	15010	5.60	20250409	17500	-9.43	20250219	13150	20.53	20240415	0.08	Y	316140	5000	38026 억	335829819	N	N	329173	N	N
18	20250410	161054	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16030	660	2	4.29	36478627930	2282253	93.55	15990	16070	15850	19980	10760	15370	15983.60	45.38	-147798	15770	15570	15290	15090	14810	15430	14950	38027	4610	5000	11680	10	1	742591501	119037	3.87	0.35	12	0.31	4144.00	45964.00	17500	20250219	-8.40	13150	20240415	21.90	17500	-8.40	20250219	15010	6.80	20250409	17500	-8.40	20250219	13150	21.90	20240415	0.11	Y	316140	5000	38026 억	336962075	N	N	329173	N	N
19	20250410	151059	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16010	640	2	4.16	23294690710	1459736	59.84	15990	16070	15850	19980	10760	15370	15958.15	45.38	-439098	15770	15570	15290	15090	14810	15430	14950	38027	4610	5000	11680	10	1	742591501	118889	3.86	0.35	12	0.20	4144.00	45964.00	17500	20250219	-8.51	13150	20240415	21.75	17500	-8.51	20250219	15010	6.66	20250409	17500	-8.51	20250219	13150	21.75	20240415	0.11	Y	316140	5000	38026 억	336962075	N	N	791263	N	N
20	20250410	141055	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16020	650	2	4.23	20590108900	1290921	52.92	15990	16070	15850	19980	10760	15370	15949.94	45.38	-438262	15770	15570	15290	15090	14810	15430	14950	38027	4610	5000	11680	10	1	742591501	118963	3.87	0.35	12	0.17	4144.00	45964.00	17500	20250219	-8.46	13150	20240415	21.83	17500	-8.46	20250219	15010	6.73	20250409	17500	-8.46	20250219	13150	21.83	20240415	0.11	Y	316140	5000	38026 억	336962075	N	N	791263	N	N
21	20250410	131054	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16000	630	2	4.10	18290712505	1147161	47.02	15990	16070	15850	19980	10760	15370	15944.33	45.38	-439420	15770	15570	15290	15090	14810	15430	14950	38027	4610	5000	11680	10	1	742591501	118815	3.86	0.35	12	0.15	4144.00	45964.00	17500	20250219	-8.57	13150	20240415	21.67	17500	-8.57	20250219	15010	6.60	20250409	17500	-8.57	20250219	13150	21.67	20240415	0.11	Y	316140	5000	38026 억	336962075	N	N	791263	N	N
22	20250410	121054	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15910	540	2	3.51	14795738345	928167	38.05	15990	16070	15850	19980	10760	15370	15940.81	45.38	-367318	15770	15570	15290	15090	14810	15430	14950	38027	4610	5000	11680	10	1	742591501	118146	3.84	0.35	12	0.12	4144.00	45964.00	17500	20250219	-9.09	13150	20240415	20.99	17500	-9.09	20250219	15010	6.00	20250409	17500	-9.09	20250219	13150	20.99	20240415	0.11	Y	316140	5000	38026 억	336962075	N	N	791263	N	N
23	20250410	111053	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15950	580	2	3.77	12404446145	778143	31.90	15990	16070	15850	19980	10760	15370	15941.09	45.38	-292452	15770	15570	15290	15090	14810	15430	14950	38027	4610	5000	11680	10	1	742591501	118443	3.85	0.35	12	0.10	4144.00	45964.00	17500	20250219	-8.86	13150	20240415	21.29	17500	-8.86	20250219	15010	6.26	20250409	17500	-8.86	20250219	13150	21.29	20240415	0.11	Y	316140	5000	38026 억	336962075	N	N	791263	N	N
24	20250410	101055	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15900	530	2	3.45	9323109910	584427	23.96	15990	16070	15850	19980	10760	15370	15952.57	45.38	-212420	15770	15570	15290	15090	14810	15430	14950	38027	4610	5000	11680	10	1	742591501	118072	3.84	0.35	12	0.08	4144.00	45964.00	17500	20250219	-9.14	13150	20240415	20.91	17500	-9.14	20250219	15010	5.93	20250409	17500	-9.14	20250219	13150	20.91	20240415	0.11	Y	316140	5000	38026 억	336962075	N	N	791263	N	N
25	20250410	091058	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15890	520	2	3.38	3489526910	218600	8.96	15990	16070	15870	19980	10760	15370	15963.07	45.38	-45343	15770	15570	15290	15090	14810	15430	14950	38027	4610	5000	11680	10	1	742591501	117998	3.83	0.35	12	0.03	4144.00	45964.00	17500	20250219	-9.20	13150	20240415	20.84	17500	-9.20	20250219	15010	5.86	20250409	17500	-9.20	20250219	13150	20.84	20240415	0.11	Y	316140	5000	38026 억	336962075	N	N	791263	N	N
26	20250409	161048	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15370	-120	5	-0.77	37242819110	2439577	98.26	15400	15490	15010	20100	10850	15490	15266.10	45.38	-419292	15983	15736	15613	15366	15243	15675	15305	38027	4610	5000	11770	10	1	742591501	114136	3.71	0.33	12	0.33	4144.00	45964.00	17500	20250219	-12.17	13150	20240415	16.88	17500	-12.17	20250219	15010	2.40	20250409	17500	-12.17	20250219	13150	16.88	20240415	0.09	Y	316140	5000	38026 억	336994533	N	N	791263	N	N
27	20250409	150856	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15360	-130	5	-0.84	34126876680	2236885	90.10	15400	15490	15010	20100	10850	15490	15256.43	45.38	-411525	15983	15736	15613	15366	15243	15675	15305	38027	4610	5000	11770	10	1	742591501	114062	3.71	0.33	12	0.30	4144.00	45964.00	17500	20250219	-12.23	13150	20240415	16.81	17500	-12.23	20250219	15010	2.33	20250409	17500	-12.23	20250219	13150	16.81	20240415	0.09	Y	316140	5000	38026 억	336994533	N	N	566776	N	N
28	20250409	141046	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15320	-170	5	-1.10	30086810800	1973119	79.47	15400	15490	15010	20100	10850	15490	15248.35	45.38	-360780	15983	15736	15613	15366	15243	15675	15305	38027	4610	5000	11770	10	1	742591501	113765	3.70	0.33	12	0.27	4144.00	45964.00	17500	20250219	-12.46	13150	20240415	16.50	17500	-12.46	20250219	15010	2.07	20250409	17500	-12.46	20250219	13150	16.50	20240415	0.09	Y	316140	5000	38026 억	336994533	N	N	566776	N	N
29	20250409	131041	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15320	-170	5	-1.10	26562450235	1743200	70.21	15400	15490	15010	20100	10850	15490	15237.75	45.38	-308623	15983	15736	15613	15366	15243	15675	15305	38027	4610	5000	11770	10	1	742591501	113765	3.70	0.33	12	0.23	4144.00	45964.00	17500	20250219	-12.46	13150	20240415	16.50	17500	-12.46	20250219	15010	2.07	20250409	17500	-12.46	20250219	13150	16.50	20240415	0.09	Y	316140	5000	38026 억	336994533	N	N	566776	N	N
30	20250409	121044	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15370	-120	5	-0.77	22731788010	1493182	60.14	15400	15490	15010	20100	10850	15490	15223.72	45.38	-286204	15983	15736	15613	15366	15243	15675	15305	38027	4610	5000	11770	10	1	742591501	114136	3.71	0.33	12	0.20	4144.00	45964.00	17500	20250219	-12.17	13150	20240415	16.88	17500	-12.17	20250219	15010	2.40	20250409	17500	-12.17	20250219	13150	16.88	20240415	0.09	Y	316140	5000	38026 억	336994533	N	N	566776	N	N
31	20250409	111040	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15430	-60	5	-0.39	19717645445	1297281	52.25	15400	15490	15010	20100	10850	15490	15199.21	45.38	-241236	15983	15736	15613	15366	15243	15675	15305	38027	4610	5000	11770	10	1	742591501	114582	3.72	0.34	12	0.17	4144.00	45964.00	17500	20250219	-11.83	13150	20240415	17.34	17500	-11.83	20250219	15010	2.80	20250409	17500	-11.83	20250219	13150	17.34	20240415	0.09	Y	316140	5000	38026 억	336994533	N	N	566776	N	N
32	20250409	101047	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15220	-270	5	-1.74	15356942270	1012553	40.78	15400	15420	15010	20100	10850	15490	15166.56	45.38	-196693	15983	15736	15613	15366	15243	15675	15305	38027	4610	5000	11770	10	1	742591501	113022	3.67	0.33	12	0.14	4144.00	45964.00	17500	20250219	-13.03	13150	20240415	15.74	17500	-13.03	20250219	15010	1.40	20250409	17500	-13.03	20250219	13150	15.74	20240415	0.09	Y	316140	5000	38026 억	336994533	N	N	566776	N	N
33	20250409	091051	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15270	-220	5	-1.42	3812312470	248570	10.01	15400	15420	15220	20100	10850	15490	15336.98	45.38	-54900	15983	15736	15613	15366	15243	15675	15305	38027	4610	5000	11770	10	1	742591501	113394	3.68	0.33	12	0.03	4144.00	45964.00	17500	20250219	-12.74	13150	20240415	16.12	17500	-12.74	20250219	15220	0.33	20250409	17500	-12.74	20250219	13150	16.12	20240415	0.09	Y	316140	5000	38026 억	336994533	N	N	566776	N	N
34	20250408	161032	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15490	-170	5	-1.09	38840200575	2482702	93.35	15820	15860	15490	20350	10970	15660	15644.33	45.46	-491681	16226	15942	15766	15482	15306	15855	15395	38027	4690	5000	11900	10	1	742591501	115027	3.74	0.34	12	0.33	4144.00	45964.00	17500	20250219	-11.49	13150	20240415	17.79	17500	-11.49	20250219	15220	1.77	20250103	17500	-11.49	20250219	13150	17.79	20240415	0.09	Y	316140	5000	38026 억	337614190	N	N	566776	N	N
35	20250408	151041	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15530	-130	5	-0.83	34302655245	2189853	82.34	15820	15860	15500	20350	10970	15660	15664.36	45.46	-392131	16226	15942	15766	15482	15306	15855	15395	38027	4690	5000	11900	10	1	742591501	115324	3.75	0.34	12	0.29	4144.00	45964.00	17500	20250219	-11.26	13150	20240415	18.10	17500	-11.26	20250219	15220	2.04	20250103	17500	-11.26	20250219	13150	18.10	20240415	0.09	Y	316140	5000	38026 억	337614190	N	N	568095	N	N
36	20250408	141038	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15580	-80	5	-0.51	27961167875	1781524	66.98	15820	15860	15540	20350	10970	15660	15695.08	45.46	-342713	16226	15942	15766	15482	15306	15855	15395	38027	4690	5000	11900	10	1	742591501	115696	3.76	0.34	12	0.24	4144.00	45964.00	17500	20250219	-10.97	13150	20240415	18.48	17500	-10.97	20250219	15220	2.37	20250103	17500	-10.97	20250219	13150	18.48	20240415	0.09	Y	316140	5000	38026 억	337614190	N	N	568095	N	N
37	20250408	131034	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15590	-70	5	-0.45	23599078610	1501654	56.46	15820	15860	15540	20350	10970	15660	15715.39	45.46	-292406	16226	15942	15766	15482	15306	15855	15395	38027	4690	5000	11900	10	1	742591501	115770	3.76	0.34	12	0.20	4144.00	45964.00	17500	20250219	-10.91	13150	20240415	18.56	17500	-10.91	20250219	15220	2.43	20250103	17500	-10.91	20250219	13150	18.56	20240415	0.09	Y	316140	5000	38026 억	337614190	N	N	568095	N	N
38	20250408	121040	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15720	60	2	0.38	17246979320	1094841	41.16	15820	15860	15650	20350	10970	15660	15752.95	45.46	-241637	16226	15942	15766	15482	15306	15855	15395	38027	4690	5000	11900	10	1	742591501	116735	3.79	0.34	12	0.15	4144.00	45964.00	17500	20250219	-10.17	13150	20240415	19.54	17500	-10.17	20250219	15220	3.29	20250103	17500	-10.17	20250219	13150	19.54	20240415	0.09	Y	316140	5000	38026 억	337614190	N	N	568095	N	N
39	20250408	111037	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15830	170	2	1.09	14206702540	902278	33.92	15820	15860	15650	20350	10970	15660	15745.37	45.46	-215666	16226	15942	15766	15482	15306	15855	15395	38027	4690	5000	11900	10	1	742591501	117552	3.82	0.34	12	0.12	4144.00	45964.00	17500	20250219	-9.54	13150	20240415	20.38	17500	-9.54	20250219	15220	4.01	20250103	17500	-9.54	20250219	13150	20.38	20240415	0.09	Y	316140	5000	38026 억	337614190	N	N	568095	N	N
40	20250408	101038	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15670	10	2	0.06	9512411290	604371	22.72	15820	15860	15650	20350	10970	15660	15739.36	45.46	-134869	16226	15942	15766	15482	15306	15855	15395	38027	4690	5000	11900	10	1	742591501	116364	3.78	0.34	12	0.08	4144.00	45964.00	17500	20250219	-10.46	13150	20240415	19.16	17500	-10.46	20250219	15220	2.96	20250103	17500	-10.46	20250219	13150	19.16	20240415	0.09	Y	316140	5000	38026 억	337614190	N	N	568095	N	N
41	20250408	091041	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15830	170	2	1.09	3938950295	249631	9.39	15820	15860	15660	20350	10970	15660	15779.09	45.46	-36827	16226	15942	15766	15482	15306	15855	15395	38027	4690	5000	11900	10	1	742591501	117552	3.82	0.34	12	0.03	4144.00	45964.00	17500	20250219	-9.54	13150	20240415	20.38	17500	-9.54	20250219	15220	4.01	20250103	17500	-9.54	20250219	13150	20.38	20240415	0.09	Y	316140	5000	38026 억	337614190	N	N	568095	N	N
42	20250407	161027	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15660	-780	5	-4.74	41842897325	2659674	150.01	16050	16050	15590	21350	11510	16440	15732.34	45.58	-865342	16773	16606	16453	16286	16133	16530	16210	38027	4910	5000	12490	10	1	742591501	116290	3.78	0.34	12	0.36	4144.00	45964.00	17500	20250219	-10.51	13150	20240415	19.09	17500	-10.51	20250219	15220	2.89	20250103	17500	-10.51	20250219	13150	19.09	20240415	0.08	Y	316140	5000	38026 억	338481202	N	N	568095	N	N
43	20250407	151033	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15670	-770	5	-4.68	36978788885	2349150	132.49	16050	16050	15590	21350	11510	16440	15741.35	45.58	-864097	16773	16606	16453	16286	16133	16530	16210	38027	4910	5000	12490	10	1	742591501	116364	3.78	0.34	12	0.32	4144.00	45964.00	17500	20250219	-10.46	13150	20240415	19.16	17500	-10.46	20250219	15220	2.96	20250103	17500	-10.46	20250219	13150	19.16	20240415	0.08	Y	316140	5000	38026 억	338481202	N	N	343956	N	N
44	20250407	141031	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15670	-770	5	-4.68	32478118010	2061679	116.28	16050	16050	15590	21350	11510	16440	15753.24	45.58	-816657	16773	16606	16453	16286	16133	16530	16210	38027	4910	5000	12490	10	1	742591501	116364	3.78	0.34	12	0.28	4144.00	45964.00	17500	20250219	-10.46	13150	20240415	19.16	17500	-10.46	20250219	15220	2.96	20250103	17500	-10.46	20250219	13150	19.16	20240415	0.08	Y	316140	5000	38026 억	338481202	N	N	343956	N	N
45	20250407	131029	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15700	-740	5	-4.50	28857889490	1830896	103.26	16050	16050	15590	21350	11510	16440	15761.62	45.58	-723623	16773	16606	16453	16286	16133	16530	16210	38027	4910	5000	12490	10	1	742591501	116587	3.79	0.34	12	0.25	4144.00	45964.00	17500	20250219	-10.29	13150	20240415	19.39	17500	-10.29	20250219	15220	3.15	20250103	17500	-10.29	20250219	13150	19.39	20240415	0.08	Y	316140	5000	38026 억	338481202	N	N	343956	N	N
46	20250407	121025	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15760	-680	5	-4.14	25129678940	1593554	89.88	16050	16050	15590	21350	11510	16440	15769.58	45.58	-670023	16773	16606	16453	16286	16133	16530	16210	38027	4910	5000	12490	10	1	742591501	117032	3.80	0.34	12	0.21	4144.00	45964.00	17500	20250219	-9.94	13150	20240415	19.85	17500	-9.94	20250219	15220	3.55	20250103	17500	-9.94	20250219	13150	19.85	20240415	0.08	Y	316140	5000	38026 억	338481202	N	N	343956	N	N
47	20250407	111029	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15835	-605	5	-3.68	21666139330	1374303	77.51	16050	16050	15590	21350	11510	16440	15765.18	45.58	-570242	16773	16606	16453	16286	16133	16530	16210	38027	4910	5000	12490	10	1	742591501	117589	3.82	0.34	12	0.19	4144.00	45964.00	17500	20250219	-9.51	13150	20240415	20.42	17500	-9.51	20250219	15220	4.04	20250103	17500	-9.51	20250219	13150	20.42	20240415	0.08	Y	316140	5000	38026 억	338481202	N	N	343956	N	N
48	20250407	101029	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15690	-750	5	-4.56	16335095255	1036825	58.48	16050	16050	15590	21350	11510	16440	15754.92	45.58	-495608	16773	16606	16453	16286	16133	16530	16210	38027	4910	5000	12490	10	1	742591501	116513	3.79	0.34	12	0.14	4144.00	45964.00	17500	20250219	-10.34	13150	20240415	19.32	17500	-10.34	20250219	15220	3.09	20250103	17500	-10.34	20250219	13150	19.32	20240415	0.08	Y	316140	5000	38026 억	338481202	N	N	343956	N	N
49	20250407	091031	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	15770	-670	5	-4.08	4846545490	307102	17.32	16050	16050	15590	21350	11510	16440	15781.55	45.58	-172054	16773	16606	16453	16286	16133	16530	16210	38027	4910	5000	12490	10	1	742591501	117107	3.81	0.34	12	0.04	4144.00	45964.00	17500	20250219	-9.89	13150	20240415	19.92	17500	-9.89	20250219	15220	3.61	20250103	17500	-9.89	20250219	13150	19.92	20240415	0.08	Y	316140	5000	38026 억	338481202	N	N	343956	N	N
50	20250404	161026	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16440	-190	5	-1.14	28841556975	1752977	87.92	16570	16620	16300	21600	11650	16630	16452.90	45.62	-321332	16950	16790	16550	16390	16150	16870	16470	38027	4970	5000	12630	10	1	742591501	122082	3.97	0.36	12	0.24	4144.00	45964.00	17500	20250219	-6.06	13150	20240415	25.02	17500	-6.06	20250219	15220	8.02	20250103	17500	-6.06	20250219	13150	25.02	20240415	0.08	Y	316140	5000	38026 억	338770634	N	N	323907	N	N
51	20250404	151036	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16440	-190	5	-1.14	26085246795	1585240	79.51	16570	16620	16300	21600	11650	16630	16455.08	45.62	-276155	16950	16790	16550	16390	16150	16870	16470	38027	4970	5000	12630	10	1	742591501	122082	3.97	0.36	12	0.21	4144.00	45964.00	17500	20250219	-6.06	13150	20240415	25.02	17500	-6.06	20250219	15220	8.02	20250103	17500	-6.06	20250219	13150	25.02	20240415	0.08	Y	316140	5000	38026 억	338770634	N	N	122502	N	N
52	20250404	141038	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16390	-240	5	-1.44	21366218380	1297128	65.06	16570	16620	16300	21600	11650	16630	16471.94	45.62	-259654	16950	16790	16550	16390	16150	16870	16470	38027	4970	5000	12630	10	1	742591501	121711	3.96	0.36	12	0.17	4144.00	45964.00	17500	20250219	-6.34	13150	20240415	24.64	17500	-6.34	20250219	15220	7.69	20250103	17500	-6.34	20250219	13150	24.64	20240415	0.08	Y	316140	5000	38026 억	338770634	N	N	122502	N	N
53	20250404	131036	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16380	-250	5	-1.50	16279429285	986277	49.47	16570	16620	16380	21600	11650	16630	16505.94	45.62	-149998	16950	16790	16550	16390	16150	16870	16470	38027	4970	5000	12630	10	1	742591501	121636	3.95	0.36	12	0.13	4144.00	45964.00	17500	20250219	-6.40	13150	20240415	24.56	17500	-6.40	20250219	15220	7.62	20250103	17500	-6.40	20250219	13150	24.56	20240415	0.08	Y	316140	5000	38026 억	338770634	N	N	122502	N	N
54	20250404	121029	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16460	-170	5	-1.02	13737948555	831625	41.71	16570	16620	16400	21600	11650	16630	16519.40	45.62	-125783	16950	16790	16550	16390	16150	16870	16470	38027	4970	5000	12630	10	1	742591501	122231	3.97	0.36	12	0.11	4144.00	45964.00	17500	20250219	-5.94	13150	20240415	25.17	17500	-5.94	20250219	15220	8.15	20250103	17500	-5.94	20250219	13150	25.17	20240415	0.08	Y	316140	5000	38026 억	338770634	N	N	122502	N	N
55	20250404	111034	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16580	-50	5	-0.30	10394293610	628957	31.54	16570	16620	16400	21600	11650	16630	16526.24	45.62	-67952	16950	16790	16550	16390	16150	16870	16470	38027	4970	5000	12630	10	1	742591501	123122	4.00	0.36	12	0.08	4144.00	45964.00	17500	20250219	-5.26	13150	20240415	26.08	17500	-5.26	20250219	15220	8.94	20250103	17500	-5.26	20250219	13150	26.08	20240415	0.08	Y	316140	5000	38026 억	338770634	N	N	122502	N	N
56	20250404	101034	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16540	-90	5	-0.54	7135119130	431697	21.65	16570	16620	16400	21600	11650	16630	16528.07	45.62	-58918	16950	16790	16550	16390	16150	16870	16470	38027	4970	5000	12630	10	1	742591501	122825	3.99	0.36	12	0.06	4144.00	45964.00	17500	20250219	-5.49	13150	20240415	25.78	17500	-5.49	20250219	15220	8.67	20250103	17500	-5.49	20250219	13150	25.78	20240415	0.08	Y	316140	5000	38026 억	338770634	N	N	122502	N	N
57	20250404	091039	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16520	-110	5	-0.66	1733891385	104669	5.25	16570	16620	16400	21600	11650	16630	16565.47	45.62	13640	16950	16790	16550	16390	16150	16870	16470	38027	4970	5000	12630	10	1	742591501	122676	3.99	0.36	12	0.01	4144.00	45964.00	17500	20250219	-5.60	13150	20240415	25.63	17500	-5.60	20250219	15220	8.54	20250103	17500	-5.60	20250219	13150	25.63	20240415	0.08	Y	316140	5000	38026 억	338770634	N	N	122502	N	N
58	20250403	161016	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16630	-120	5	-0.72	32967798835	1993845	134.15	16420	16710	16310	21750	11730	16750	16534.76	45.67	-310295	16930	16840	16710	16620	16490	16885	16665	38027	5000	5000	12730	10	1	742591501	123493	4.01	0.36	12	0.27	4144.00	45964.00	17500	20250219	-4.97	13150	20240415	26.46	17500	-4.97	20250219	15220	9.26	20250103	17500	-4.97	20250219	13150	26.46	20240415	0.08	Y	316140	5000	38026 억	339123173	N	N	122502	N	N
59	20250403	151025	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16600	-150	5	-0.90	28840062235	1745493	117.44	16420	16710	16310	21750	11730	16750	16522.59	45.67	-338740	16930	16840	16710	16620	16490	16885	16665	38027	5000	5000	12730	10	1	742591501	123270	4.01	0.36	12	0.24	4144.00	45964.00	17500	20250219	-5.14	13150	20240415	26.24	17500	-5.14	20250219	15220	9.07	20250103	17500	-5.14	20250219	13150	26.24	20240415	0.08	Y	316140	5000	38026 억	339123173	N	N	88720	N	N
60	20250403	141023	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16690	-60	5	-0.36	24791240800	1501837	101.04	16420	16710	16310	21750	11730	16750	16507.28	45.67	-359719	16930	16840	16710	16620	16490	16885	16665	38027	5000	5000	12730	10	1	742591501	123939	4.03	0.36	12	0.20	4144.00	45964.00	17500	20250219	-4.63	13150	20240415	26.92	17500	-4.63	20250219	15220	9.66	20250103	17500	-4.63	20250219	13150	26.92	20240415	0.08	Y	316140	5000	38026 억	339123173	N	N	88720	N	N
61	20250403	131022	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16660	-90	5	-0.54	20732715290	1258252	84.66	16420	16710	16310	21750	11730	16750	16477.39	45.67	-340653	16930	16840	16710	16620	16490	16885	16665	38027	5000	5000	12730	10	1	742591501	123716	4.02	0.36	12	0.17	4144.00	45964.00	17500	20250219	-4.80	13150	20240415	26.69	17500	-4.80	20250219	15220	9.46	20250103	17500	-4.80	20250219	13150	26.69	20240415	0.08	Y	316140	5000	38026 억	339123173	N	N	88720	N	N
62	20250403	121020	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16540	-210	5	-1.25	18584524765	1128812	75.95	16420	16560	16310	21750	11730	16750	16463.79	45.67	-378369	16930	16840	16710	16620	16490	16885	16665	38027	5000	5000	12730	10	1	742591501	122825	3.99	0.36	12	0.15	4144.00	45964.00	17500	20250219	-5.49	13150	20240415	25.78	17500	-5.49	20250219	15220	8.67	20250103	17500	-5.49	20250219	13150	25.78	20240415	0.08	Y	316140	5000	38026 억	339123173	N	N	88720	N	N
63	20250403	111024	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16450	-300	5	-1.79	15174762295	921664	62.01	16420	16550	16310	21750	11730	16750	16464.53	45.67	-356901	16930	16840	16710	16620	16490	16885	16665	38027	5000	5000	12730	10	1	742591501	122156	3.97	0.36	12	0.12	4144.00	45964.00	17500	20250219	-6.00	13150	20240415	25.10	17500	-6.00	20250219	15220	8.08	20250103	17500	-6.00	20250219	13150	25.10	20240415	0.08	Y	316140	5000	38026 억	339123173	N	N	88720	N	N
64	20250403	101024	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16500	-250	5	-1.49	9739609770	591552	39.80	16420	16550	16310	21750	11730	16750	16464.50	45.67	-266952	16930	16840	16710	16620	16490	16885	16665	38027	5000	5000	12730	10	1	742591501	122528	3.98	0.36	12	0.08	4144.00	45964.00	17500	20250219	-5.71	13150	20240415	25.48	17500	-5.71	20250219	15220	8.41	20250103	17500	-5.71	20250219	13150	25.48	20240415	0.08	Y	316140	5000	38026 억	339123173	N	N	88720	N	N
65	20250403	091027	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16440	-310	5	-1.85	3902253630	237444	15.98	16420	16500	16310	21750	11730	16750	16434.41	45.67	-137845	16930	16840	16710	16620	16490	16885	16665	38027	5000	5000	12730	10	1	742591501	122082	3.97	0.36	12	0.03	4144.00	45964.00	17500	20250219	-6.06	13150	20240415	25.02	17500	-6.06	20250219	15220	8.02	20250103	17500	-6.06	20250219	13150	25.02	20240415	0.08	Y	316140	5000	38026 억	339123173	N	N	88720	N	N
66	20250402	161002	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16750	-50	5	-0.30	23324540010	1395934	106.96	16650	16800	16580	21800	11760	16800	16708.91	45.68	-477065	17153	16976	16693	16516	16233	17065	16605	38027	5000	5000	12760	10	1	742591501	124384	4.04	0.36	12	0.19	4144.00	45964.00	17500	20250219	-4.29	13150	20240415	27.38	17500	-4.29	20250219	15220	10.05	20250103	17500	-4.29	20250219	13150	27.38	20240415	0.11	Y	316140	5000	38026 억	339212641	N	N	88720	N	N
67	20250402	151003	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16700	-100	5	-0.60	19844903070	1188097	91.04	16650	16800	16580	21800	11760	16800	16703.10	45.68	-408875	17153	16976	16693	16516	16233	17065	16605	38027	5000	5000	12760	10	1	742591501	124013	4.03	0.36	12	0.16	4144.00	45964.00	17500	20250219	-4.57	13150	20240415	27.00	17500	-4.57	20250219	15220	9.72	20250103	17500	-4.57	20250219	13150	27.00	20240415	0.11	Y	316140	5000	38026 억	339212641	N	N	177902	N	N
68	20250402	141006	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16780	-20	5	-0.12	17567542225	1051905	80.60	16650	16800	16580	21800	11760	16800	16700.69	45.68	-379326	17153	16976	16693	16516	16233	17065	16605	38027	5000	5000	12760	10	1	742591501	124607	4.05	0.37	12	0.14	4144.00	45964.00	17500	20250219	-4.11	13150	20240415	27.60	17500	-4.11	20250219	15220	10.25	20250103	17500	-4.11	20250219	13150	27.60	20240415	0.11	Y	316140	5000	38026 억	339212641	N	N	177902	N	N
69	20250402	131006	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16700	-100	5	-0.60	13066847445	783246	60.02	16650	16800	16580	21800	11760	16800	16682.94	45.68	-327904	17153	16976	16693	16516	16233	17065	16605	38027	5000	5000	12760	10	1	742591501	124013	4.03	0.36	12	0.11	4144.00	45964.00	17500	20250219	-4.57	13150	20240415	27.00	17500	-4.57	20250219	15220	9.72	20250103	17500	-4.57	20250219	13150	27.00	20240415	0.11	Y	316140	5000	38026 억	339212641	N	N	177902	N	N
70	20250402	121003	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16680	-120	5	-0.71	11383736955	682316	52.28	16650	16800	16580	21800	11760	16800	16683.97	45.68	-298045	17153	16976	16693	16516	16233	17065	16605	38027	5000	5000	12760	10	1	742591501	123864	4.03	0.36	12	0.09	4144.00	45964.00	17500	20250219	-4.69	13150	20240415	26.84	17500	-4.69	20250219	15220	9.59	20250103	17500	-4.69	20250219	13150	26.84	20240415	0.11	Y	316140	5000	38026 억	339212641	N	N	177902	N	N
71	20250402	111006	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16700	-100	5	-0.60	9588361475	574755	44.04	16650	16800	16580	21800	11760	16800	16682.52	45.68	-254752	17153	16976	16693	16516	16233	17065	16605	38027	5000	5000	12760	10	1	742591501	124013	4.03	0.36	12	0.08	4144.00	45964.00	17500	20250219	-4.57	13150	20240415	27.00	17500	-4.57	20250219	15220	9.72	20250103	17500	-4.57	20250219	13150	27.00	20240415	0.11	Y	316140	5000	38026 억	339212641	N	N	177902	N	N
72	20250402	101004	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16680	-120	5	-0.71	7369710480	441793	33.85	16650	16800	16580	21800	11760	16800	16681.37	45.68	-206076	17153	16976	16693	16516	16233	17065	16605	38027	5000	5000	12760	10	1	742591501	123864	4.03	0.36	12	0.06	4144.00	45964.00	17500	20250219	-4.69	13150	20240415	26.84	17500	-4.69	20250219	15220	9.59	20250103	17500	-4.69	20250219	13150	26.84	20240415	0.11	Y	316140	5000	38026 억	339212641	N	N	177902	N	N
73	20250402	091012	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16710	-90	5	-0.54	2900576655	173700	13.31	16650	16780	16580	21800	11760	16800	16698.77	45.68	-110419	17153	16976	16693	16516	16233	17065	16605	38027	5000	5000	12760	10	1	742591501	124087	4.03	0.36	12	0.02	4144.00	45964.00	17500	20250219	-4.51	13150	20240415	27.07	17500	-4.51	20250219	15220	9.79	20250103	17500	-4.51	20250219	13150	27.07	20240415	0.11	Y	316140	5000	38026 억	339212641	N	N	177902	N	N
74	20250401	161013	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16800	300	2	1.82	21862166015	1305074	93.86	16410	16870	16410	21450	11550	16500	16751.69	45.76	58697	16700	16600	16470	16370	16240	16650	16420	38027	4950	5000	12540	10	1	742591501	124755	4.05	0.37	12	0.18	4144.00	45964.00	17500	20250219	-4.00	13150	20240415	27.76	17500	-4.00	20250219	15220	10.38	20250103	17500	-4.00	20250219	13150	27.76	20240415	0.11	Y	316140	5000	38026 억	339834376	N	N	177902	N	N
75	20250401	151011	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16770	270	2	1.64	19517429515	1165488	83.82	16410	16870	16410	21450	11550	16500	16746.17	45.76	44865	16700	16600	16470	16370	16240	16650	16420	38027	4950	5000	12540	10	1	742591501	124533	4.05	0.36	12	0.16	4144.00	45964.00	17500	20250219	-4.17	13150	20240415	27.53	17500	-4.17	20250219	15220	10.18	20250103	17500	-4.17	20250219	13150	27.53	20240415	0.11	Y	316140	5000	38026 억	339834376	N	N	98171	N	N
76	20250401	141011	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16840	340	2	2.06	16096258805	961827	69.18	16410	16870	16410	21450	11550	16500	16735.12	45.76	45558	16700	16600	16470	16370	16240	16650	16420	38027	4950	5000	12540	10	1	742591501	125052	4.06	0.37	12	0.13	4144.00	45964.00	17500	20250219	-3.77	13150	20240415	28.06	17500	-3.77	20250219	15220	10.64	20250103	17500	-3.77	20250219	13150	28.06	20240415	0.11	Y	316140	5000	38026 억	339834376	N	N	98171	N	N
77	20250401	131012	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16820	320	2	1.94	12556328835	751594	54.06	16410	16850	16410	21450	11550	16500	16706.30	45.76	64007	16700	16600	16470	16370	16240	16650	16420	38027	4950	5000	12540	10	1	742591501	124904	4.06	0.37	12	0.10	4144.00	45964.00	17500	20250219	-3.89	13150	20240415	27.91	17500	-3.89	20250219	15220	10.51	20250103	17500	-3.89	20250219	13150	27.91	20240415	0.11	Y	316140	5000	38026 억	339834376	N	N	98171	N	N
78	20250401	121013	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16760	260	2	1.58	10603737680	635404	45.70	16410	16790	16410	21450	11550	16500	16688.22	45.76	25821	16700	16600	16470	16370	16240	16650	16420	38027	4950	5000	12540	10	1	742591501	124458	4.04	0.36	12	0.09	4144.00	45964.00	17500	20250219	-4.23	13150	20240415	27.45	17500	-4.23	20250219	15220	10.12	20250103	17500	-4.23	20250219	13150	27.45	20240415	0.11	Y	316140	5000	38026 억	339834376	N	N	98171	N	N
79	20250401	110959	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16700	200	2	1.21	8701971275	521718	37.52	16410	16790	16410	21450	11550	16500	16679.50	45.76	40523	16700	16600	16470	16370	16240	16650	16420	38027	4950	5000	12540	10	1	742591501	124013	4.03	0.36	12	0.07	4144.00	45964.00	17500	20250219	-4.57	13150	20240415	27.00	17500	-4.57	20250219	15220	9.72	20250103	17500	-4.57	20250219	13150	27.00	20240415	0.11	Y	316140	5000	38026 억	339834376	N	N	98171	N	N
80	20250401	100957	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16650	150	2	0.91	6020251005	361165	25.98	16410	16790	16410	21450	11550	16500	16669.04	45.76	84650	16700	16600	16470	16370	16240	16650	16420	38027	4950	5000	12540	10	1	742591501	123641	4.02	0.36	12	0.05	4144.00	45964.00	17500	20250219	-4.86	13150	20240415	26.62	17500	-4.86	20250219	15220	9.40	20250103	17500	-4.86	20250219	13150	26.62	20240415	0.11	Y	316140	5000	38026 억	339834376	N	N	98171	N	N
81	20250401	090958	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	16700	200	2	1.21	2241507140	135116	9.72	16410	16720	16410	21450	11550	16500	16589.60	45.76	58490	16700	16600	16470	16370	16240	16650	16420	38027	4950	5000	12540	10	1	742591501	124013	4.03	0.36	12	0.02	4144.00	45964.00	17500	20250219	-4.57	13150	20240415	27.00	17500	-4.57	20250219	15220	9.72	20250103	17500	-4.57	20250219	13150	27.00	20240415	0.11	Y	316140	5000	38026 억	339834376	N	N	98171	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History