KissMeData/032830/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

23 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20250408	160355	55	20.00	KOSPI200	신저가	보험	N	N	N	Y	40	N	76500	-1000	5	-1.29	17001142550	220926	119.01	78100	78700	75700	100700	54300	77500	76954.03	21.66	4817	80166	78832	77466	76132	74766	78150	75450	1000	23200	500	57350	100	1	200000000	153000	7.26	0.47	12	0.11	10534.00	164215.00	111000	20241118	-31.08	75700	20250408	1.06	103700	-26.23	20250217	75700	1.06	20250408	111000	-31.08	20241118	75700	1.06	20250408	0.04	Y	032830	500	1000 억	43317131	N	N	28607	N	N
3	20250408	150358	55	20.00	KOSPI200	신저가	보험	N	N	N	Y	40	N	76500	-1000	5	-1.29	14746844250	191435	103.13	78100	78700	75700	100700	54300	77500	77033.17	21.66	7103	80166	78832	77466	76132	74766	78150	75450	1000	23200	500	57350	100	1	200000000	153000	7.26	0.47	12	0.10	10534.00	164215.00	111000	20241118	-31.08	75700	20250408	1.06	103700	-26.23	20250217	75700	1.06	20250408	111000	-31.08	20241118	75700	1.06	20250408	0.04	Y	032830	500	1000 억	43317131	N	N	27180	N	N
4	20250408	140357	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	76500	-1000	5	-1.29	10697658550	138235	74.47	78100	78700	76200	100700	54300	77500	77387.48	21.66	5519	80166	78832	77466	76132	74766	78150	75450	1000	23200	500	57350	100	1	200000000	153000	7.26	0.47	12	0.07	10534.00	164215.00	111000	20241118	-31.08	76100	20250407	0.53	103700	-26.23	20250217	76100	0.53	20250407	111000	-31.08	20241118	76100	0.53	20250407	0.04	Y	032830	500	1000 억	43317131	N	N	27180	N	N
5	20250408	130357	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	77000	-500	5	-0.65	8137916100	104837	56.48	78100	78700	76800	100700	54300	77500	77624.47	21.66	399	80166	78832	77466	76132	74766	78150	75450	1000	23200	500	57350	100	1	200000000	154000	7.31	0.47	12	0.05	10534.00	164215.00	111000	20241118	-30.63	76100	20250407	1.18	103700	-25.75	20250217	76100	1.18	20250407	111000	-30.63	20241118	76100	1.18	20250407	0.04	Y	032830	500	1000 억	43317131	N	N	27180	N	N
6	20250408	120357	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	77500	0	3	0.00	5976993000	76851	41.40	78100	78700	77300	100700	54300	77500	77773.78	21.66	4020	80166	78832	77466	76132	74766	78150	75450	1000	23200	500	57350	100	1	200000000	155000	7.36	0.47	12	0.04	10534.00	164215.00	111000	20241118	-30.18	76100	20250407	1.84	103700	-25.27	20250217	76100	1.84	20250407	111000	-30.18	20241118	76100	1.84	20250407	0.04	Y	032830	500	1000 억	43317131	N	N	27180	N	N
7	20250408	110357	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	78500	1000	2	1.29	4829692400	62114	33.46	78100	78700	77300	100700	54300	77500	77755.30	21.66	2352	80166	78832	77466	76132	74766	78150	75450	1000	23200	500	57350	100	1	200000000	157000	7.45	0.48	12	0.03	10534.00	164215.00	111000	20241118	-29.28	76100	20250407	3.15	103700	-24.30	20250217	76100	3.15	20250407	111000	-29.28	20241118	76100	3.15	20250407	0.04	Y	032830	500	1000 억	43317131	N	N	27180	N	N
8	20250408	100357	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	77400	-100	5	-0.13	3344798950	43056	23.19	78100	78300	77300	100700	54300	77500	77684.85	21.66	-2718	80166	78832	77466	76132	74766	78150	75450	1000	23200	500	57350	100	1	200000000	154800	7.35	0.47	12	0.02	10534.00	164215.00	111000	20241118	-30.27	76100	20250407	1.71	103700	-25.36	20250217	76100	1.71	20250407	111000	-30.27	20241118	76100	1.71	20250407	0.04	Y	032830	500	1000 억	43317131	N	N	27180	N	N
9	20250408	090358	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	77700	200	2	0.26	783570650	10067	5.42	78100	78300	77300	100700	54300	77500	77835.57	21.66	576	80166	78832	77466	76132	74766	78150	75450	1000	23200	500	57350	100	1	200000000	155400	7.38	0.47	12	0.01	10534.00	164215.00	111000	20241118	-30.00	76100	20250407	2.10	103700	-25.07	20250217	76100	2.10	20250407	111000	-30.00	20241118	76100	2.10	20250407	0.04	Y	032830	500	1000 억	43317131	N	N	27180	N	N
10	20250407	160353	55	20.00	KOSPI200	신저가	보험	N	N	N	Y	40	N	77500	-3400	5	-4.20	14363065950	185631	126.00	78300	78800	76100	105100	56700	80900	77374.28	21.65	1746	83166	82032	80866	79732	78566	82600	80300	1000	24200	500	59860	100	1	200000000	155000	7.36	0.47	12	0.09	10534.00	164215.00	111000	20241118	-30.18	76100	20250407	1.84	103700	-25.27	20250217	76100	1.84	20250407	111000	-30.18	20241118	76100	1.84	20250407	0.04	Y	032830	500	1000 억	43309336	N	N	27180	N	N
11	20250407	150356	55	20.00	KOSPI200	신저가	보험	N	N	N	Y	40	N	77400	-3500	5	-4.33	11837429250	153015	103.86	78300	78800	76100	105100	56700	80900	77361.23	21.65	7312	83166	82032	80866	79732	78566	82600	80300	1000	24200	500	59860	100	1	200000000	154800	7.35	0.47	12	0.08	10534.00	164215.00	111000	20241118	-30.27	76100	20250407	1.71	103700	-25.36	20250217	76100	1.71	20250407	111000	-30.27	20241118	76100	1.71	20250407	0.04	Y	032830	500	1000 억	43309336	N	N	8266	N	N
12	20250407	140355	55	20.00	KOSPI200	신저가	보험	N	N	N	Y	40	N	77300	-3600	5	-4.45	10100955500	130543	88.61	78300	78800	76100	105100	56700	80900	77376.46	21.65	5790	83166	82032	80866	79732	78566	82600	80300	1000	24200	500	59860	100	1	200000000	154600	7.34	0.47	12	0.07	10534.00	164215.00	111000	20241118	-30.36	76100	20250407	1.58	103700	-25.46	20250217	76100	1.58	20250407	111000	-30.36	20241118	76100	1.58	20250407	0.04	Y	032830	500	1000 억	43309336	N	N	8266	N	N
13	20250407	130353	55	20.00	KOSPI200	신저가	보험	N	N	N	Y	40	N	77500	-3400	5	-4.20	9083618800	117361	79.66	78300	78800	76100	105100	56700	80900	77398.96	21.65	4140	83166	82032	80866	79732	78566	82600	80300	1000	24200	500	59860	100	1	200000000	155000	7.36	0.47	12	0.06	10534.00	164215.00	111000	20241118	-30.18	76100	20250407	1.84	103700	-25.27	20250217	76100	1.84	20250407	111000	-30.18	20241118	76100	1.84	20250407	0.04	Y	032830	500	1000 억	43309336	N	N	8266	N	N
14	20250407	120353	55	20.00	KOSPI200	신저가	보험	N	N	N	Y	40	N	77800	-3100	5	-3.83	7679011100	99236	67.36	78300	78800	76100	105100	56700	80900	77381.30	21.65	-1662	83166	82032	80866	79732	78566	82600	80300	1000	24200	500	59860	100	1	200000000	155600	7.39	0.47	12	0.05	10534.00	164215.00	111000	20241118	-29.91	76100	20250407	2.23	103700	-24.98	20250217	76100	2.23	20250407	111000	-29.91	20241118	76100	2.23	20250407	0.04	Y	032830	500	1000 억	43309336	N	N	8266	N	N
15	20250407	110354	55	20.00	KOSPI200	신저가	보험	N	N	N	Y	40	N	78400	-2500	5	-3.09	6263184700	81071	55.03	78300	78800	76100	105100	56700	80900	77255.55	21.65	-3361	83166	82032	80866	79732	78566	82600	80300	1000	24200	500	59860	100	1	200000000	156800	7.44	0.48	12	0.04	10534.00	164215.00	111000	20241118	-29.37	76100	20250407	3.02	103700	-24.40	20250217	76100	3.02	20250407	111000	-29.37	20241118	76100	3.02	20250407	0.04	Y	032830	500	1000 억	43309336	N	N	8266	N	N
16	20250407	100355	55	20.00	KOSPI200	신저가	보험	N	N	N	Y	40	N	77300	-3600	5	-4.45	4524064700	58754	39.88	78300	78800	76100	105100	56700	80900	77000.11	21.65	-9226	83166	82032	80866	79732	78566	82600	80300	1000	24200	500	59860	100	1	200000000	154600	7.34	0.47	12	0.03	10534.00	164215.00	111000	20241118	-30.36	76100	20250407	1.58	103700	-25.46	20250217	76100	1.58	20250407	111000	-30.36	20241118	76100	1.58	20250407	0.04	Y	032830	500	1000 억	43309336	N	N	8266	N	N
17	20250407	090354	55	20.00	KOSPI200	신저가	보험	N	N	N	Y	40	N	76400	-4500	5	-5.56	1107725800	14309	9.71	78300	78800	76100	105100	56700	80900	77414.62	21.65	-5784	83166	82032	80866	79732	78566	82600	80300	1000	24200	500	59860	100	1	200000000	152800	7.25	0.47	12	0.01	10534.00	164215.00	111000	20241118	-31.17	76100	20250407	0.39	103700	-26.33	20250217	76100	0.39	20250407	111000	-31.17	20241118	76100	0.39	20250407	0.04	Y	032830	500	1000 억	43309336	N	N	8266	N	N
18	20250404	160354	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80900	-400	5	-0.49	11868037600	147323	56.55	80200	82000	79700	105600	57000	81300	80557.92	21.65	16994	82833	82066	80833	80066	78833	82450	80450	1000	24300	500	60160	100	1	200000000	161800	7.68	0.49	12	0.07	10534.00	164215.00	111000	20241118	-27.12	76600	20240419	5.61	103700	-21.99	20250217	79600	1.63	20250403	111000	-27.12	20241118	76600	5.61	20240419	0.04	Y	032830	500	1000 억	43296240	N	N	8266	N	N
19	20250404	150356	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80700	-600	5	-0.74	10866485700	134926	51.79	80200	82000	79700	105600	57000	81300	80536.63	21.65	20257	82833	82066	80833	80066	78833	82450	80450	1000	24300	500	60160	100	1	200000000	161400	7.66	0.49	12	0.07	10534.00	164215.00	111000	20241118	-27.30	76600	20240419	5.35	103700	-22.18	20250217	79600	1.38	20250403	111000	-27.30	20241118	76600	5.35	20240419	0.04	Y	032830	500	1000 억	43296240	N	N	13756	N	N
20	20250404	140357	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80300	-1000	5	-1.23	8698903800	107903	41.42	80200	82000	79700	105600	57000	81300	80617.81	21.65	16048	82833	82066	80833	80066	78833	82450	80450	1000	24300	500	60160	100	1	200000000	160600	7.62	0.49	12	0.05	10534.00	164215.00	111000	20241118	-27.66	76600	20240419	4.83	103700	-22.57	20250217	79600	0.88	20250403	111000	-27.66	20241118	76600	4.83	20240419	0.04	Y	032830	500	1000 억	43296240	N	N	13756	N	N
21	20250404	130357	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80400	-900	5	-1.11	7344672050	91047	34.95	80200	82000	79700	105600	57000	81300	80669.02	21.65	16857	82833	82066	80833	80066	78833	82450	80450	1000	24300	500	60160	100	1	200000000	160800	7.63	0.49	12	0.05	10534.00	164215.00	111000	20241118	-27.57	76600	20240419	4.96	103700	-22.47	20250217	79600	1.01	20250403	111000	-27.57	20241118	76600	4.96	20240419	0.04	Y	032830	500	1000 억	43296240	N	N	13756	N	N
22	20250404	120354	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80400	-900	5	-1.11	6181458350	76622	29.41	80200	82000	79700	105600	57000	81300	80674.72	21.65	13665	82833	82066	80833	80066	78833	82450	80450	1000	24300	500	60160	100	1	200000000	160800	7.63	0.49	12	0.04	10534.00	164215.00	111000	20241118	-27.57	76600	20240419	4.96	103700	-22.47	20250217	79600	1.01	20250403	111000	-27.57	20241118	76600	4.96	20240419	0.04	Y	032830	500	1000 억	43296240	N	N	13756	N	N
23	20250404	110355	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	81000	-300	5	-0.37	3988843500	49569	19.03	80200	81300	79700	105600	57000	81300	80470.53	21.65	8166	82833	82066	80833	80066	78833	82450	80450	1000	24300	500	60160	100	1	200000000	162000	7.69	0.49	12	0.02	10534.00	164215.00	111000	20241118	-27.03	76600	20240419	5.74	103700	-21.89	20250217	79600	1.76	20250403	111000	-27.03	20241118	76600	5.74	20240419	0.04	Y	032830	500	1000 억	43296240	N	N	13756	N	N
24	20250404	100356	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80500	-800	5	-0.98	2071506650	25862	9.93	80200	80700	79700	105600	57000	81300	80098.47	21.65	493	82833	82066	80833	80066	78833	82450	80450	1000	24300	500	60160	100	1	200000000	161000	7.64	0.49	12	0.01	10534.00	164215.00	111000	20241118	-27.48	76600	20240419	5.09	103700	-22.37	20250217	79600	1.13	20250403	111000	-27.48	20241118	76600	5.09	20240419	0.04	Y	032830	500	1000 억	43296240	N	N	13756	N	N
25	20250404	090356	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80400	-900	5	-1.11	135671200	1691	0.65	80200	80400	80100	105600	57000	81300	80231.34	21.65	41	82833	82066	80833	80066	78833	82450	80450	1000	24300	500	60160	100	1	200000000	160800	7.63	0.49	12	0.00	10534.00	164215.00	111000	20241118	-27.57	76600	20240419	4.96	103700	-22.47	20250217	79600	1.01	20250403	111000	-27.57	20241118	76600	4.96	20240419	0.04	Y	032830	500	1000 억	43296240	N	N	13756	N	N
26	20250403	160350	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	81300	-1300	5	-1.57	20974223150	260527	176.03	80100	81600	79600	107300	57900	82600	80506.89	21.66	-18650	85400	84000	83000	81600	80600	83500	81100	1000	24700	500	61120	100	1	200000000	162600	7.72	0.50	12	0.13	10534.00	164215.00	111000	20241118	-26.76	76600	20240419	6.14	103700	-21.60	20250217	79600	2.14	20250403	111000	-26.76	20241118	76600	6.14	20240419	0.04	Y	032830	500	1000 억	43329194	N	N	13756	N	N
27	20250403	150353	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80300	-2300	5	-2.78	18213388250	226404	152.97	80100	81600	79600	107300	57900	82600	80446.41	21.66	-19154	85400	84000	83000	81600	80600	83500	81100	1000	24700	500	61120	100	1	200000000	160600	7.62	0.49	12	0.11	10534.00	164215.00	111000	20241118	-27.66	76600	20240419	4.83	103700	-22.57	20250217	79600	0.88	20250403	111000	-27.66	20241118	76600	4.83	20240419	0.04	Y	032830	500	1000 억	43329194	N	N	8171	N	N
28	20250403	140352	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80900	-1700	5	-2.06	14556116050	180975	122.28	80100	81600	79600	107300	57900	82600	80431.64	21.66	-14658	85400	84000	83000	81600	80600	83500	81100	1000	24700	500	61120	100	1	200000000	161800	7.68	0.49	12	0.09	10534.00	164215.00	111000	20241118	-27.12	76600	20240419	5.61	103700	-21.99	20250217	79600	1.63	20250403	111000	-27.12	20241118	76600	5.61	20240419	0.04	Y	032830	500	1000 억	43329194	N	N	8171	N	N
29	20250403	130353	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	81300	-1300	5	-1.57	13044540700	162294	109.66	80100	81600	79600	107300	57900	82600	80375.99	21.66	-13127	85400	84000	83000	81600	80600	83500	81100	1000	24700	500	61120	100	1	200000000	162600	7.72	0.50	12	0.08	10534.00	164215.00	111000	20241118	-26.76	76600	20240419	6.14	103700	-21.60	20250217	79600	2.14	20250403	111000	-26.76	20241118	76600	6.14	20240419	0.04	Y	032830	500	1000 억	43329194	N	N	8171	N	N
30	20250403	120352	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80900	-1700	5	-2.06	11401033950	142016	95.96	80100	81600	79600	107300	57900	82600	80279.93	21.66	-13364	85400	84000	83000	81600	80600	83500	81100	1000	24700	500	61120	100	1	200000000	161800	7.68	0.49	12	0.07	10534.00	164215.00	111000	20241118	-27.12	76600	20240419	5.61	103700	-21.99	20250217	79600	1.63	20250403	111000	-27.12	20241118	76600	5.61	20240419	0.04	Y	032830	500	1000 억	43329194	N	N	8171	N	N
31	20250403	110353	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80500	-2100	5	-2.54	9765689150	121716	82.24	80100	81600	79600	107300	57900	82600	80233.41	21.66	-14281	85400	84000	83000	81600	80600	83500	81100	1000	24700	500	61120	100	1	200000000	161000	7.64	0.49	12	0.06	10534.00	164215.00	111000	20241118	-27.48	76600	20240419	5.09	103700	-22.37	20250217	79600	1.13	20250403	111000	-27.48	20241118	76600	5.09	20240419	0.04	Y	032830	500	1000 억	43329194	N	N	8171	N	N
32	20250403	100352	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80600	-2000	5	-2.42	6018745600	74934	50.63	80100	81600	79600	107300	57900	82600	80320.62	21.66	-3794	85400	84000	83000	81600	80600	83500	81100	1000	24700	500	61120	100	1	200000000	161200	7.65	0.49	12	0.04	10534.00	164215.00	111000	20241118	-27.39	76600	20240419	5.22	103700	-22.28	20250217	79600	1.26	20250403	111000	-27.39	20241118	76600	5.22	20240419	0.04	Y	032830	500	1000 억	43329194	N	N	8171	N	N
33	20250403	090354	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	80500	-2100	5	-2.54	1255950150	15639	10.57	80100	81600	79600	107300	57900	82600	80308.85	21.66	-3861	85400	84000	83000	81600	80600	83500	81100	1000	24700	500	61120	100	1	200000000	161000	7.64	0.49	12	0.01	10534.00	164215.00	111000	20241118	-27.48	76600	20240419	5.09	103700	-22.37	20250217	79600	1.13	20250403	111000	-27.48	20241118	76600	5.09	20240419	0.04	Y	032830	500	1000 억	43329194	N	N	8171	N	N
34	20250402	160345	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	82600	-900	5	-1.08	12243091700	148002	90.75	83300	84400	82000	108500	58500	83500	82722.47	21.66	1522	85900	84700	83700	82500	81500	85300	83100	1000	25000	500	61790	100	1	200000000	165200	7.84	0.50	12	0.07	10534.00	164215.00	111000	20241118	-25.59	76600	20240419	7.83	103700	-20.35	20250217	81000	1.98	20250124	111000	-25.59	20241118	76600	7.83	20240419	0.04	Y	032830	500	1000 억	43321712	N	N	8171	N	N
35	20250402	150346	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	82600	-900	5	-1.08	9593318550	115924	71.08	83300	84400	82000	108500	58500	83500	82755.24	21.66	2917	85900	84700	83700	82500	81500	85300	83100	1000	25000	500	61790	100	1	200000000	165200	7.84	0.50	12	0.06	10534.00	164215.00	111000	20241118	-25.59	76600	20240419	7.83	103700	-20.35	20250217	81000	1.98	20250124	111000	-25.59	20241118	76600	7.83	20240419	0.04	Y	032830	500	1000 억	43321712	N	N	21903	N	N
36	20250402	140347	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	82900	-600	5	-0.72	7679938450	92810	56.91	83300	84400	82000	108500	58500	83500	82749.04	21.66	11492	85900	84700	83700	82500	81500	85300	83100	1000	25000	500	61790	100	1	200000000	165800	7.87	0.50	12	0.05	10534.00	164215.00	111000	20241118	-25.32	76600	20240419	8.22	103700	-20.06	20250217	81000	2.35	20250124	111000	-25.32	20241118	76600	8.22	20240419	0.04	Y	032830	500	1000 억	43321712	N	N	21903	N	N
37	20250402	130348	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	83100	-400	5	-0.48	6270709050	75799	46.48	83300	84400	82000	108500	58500	83500	82728.12	21.66	9774	85900	84700	83700	82500	81500	85300	83100	1000	25000	500	61790	100	1	200000000	166200	7.89	0.51	12	0.04	10534.00	164215.00	111000	20241118	-25.14	76600	20240419	8.49	103700	-19.86	20250217	81000	2.59	20250124	111000	-25.14	20241118	76600	8.49	20240419	0.04	Y	032830	500	1000 억	43321712	N	N	21903	N	N
38	20250402	120347	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	82800	-700	5	-0.84	5551080600	67114	41.15	83300	84400	82000	108500	58500	83500	82711.22	21.66	9607	85900	84700	83700	82500	81500	85300	83100	1000	25000	500	61790	100	1	200000000	165600	7.86	0.50	12	0.03	10534.00	164215.00	111000	20241118	-25.41	76600	20240419	8.09	103700	-20.15	20250217	81000	2.22	20250124	111000	-25.41	20241118	76600	8.09	20240419	0.04	Y	032830	500	1000 억	43321712	N	N	21903	N	N
39	20250402	110346	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	82700	-800	5	-0.96	4690485350	56717	34.78	83300	84400	82000	108500	58500	83500	82699.81	21.66	6886	85900	84700	83700	82500	81500	85300	83100	1000	25000	500	61790	100	1	200000000	165400	7.85	0.50	12	0.03	10534.00	164215.00	111000	20241118	-25.50	76600	20240419	7.96	103700	-20.25	20250217	81000	2.10	20250124	111000	-25.50	20241118	76600	7.96	20240419	0.04	Y	032830	500	1000 억	43321712	N	N	21903	N	N
40	20250402	100346	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	82300	-1200	5	-1.44	3728156850	45088	27.65	83300	84400	82000	108500	58500	83500	82686.23	21.66	3530	85900	84700	83700	82500	81500	85300	83100	1000	25000	500	61790	100	1	200000000	164600	7.81	0.50	12	0.02	10534.00	164215.00	111000	20241118	-25.86	76600	20240419	7.44	103700	-20.64	20250217	81000	1.60	20250124	111000	-25.86	20241118	76600	7.44	20240419	0.04	Y	032830	500	1000 억	43321712	N	N	21903	N	N
41	20250402	090348	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	84100	600	2	0.72	677283800	8097	4.96	83300	84400	83000	108500	58500	83500	83646.26	21.66	-1224	85900	84700	83700	82500	81500	85300	83100	1000	25000	500	61790	100	1	200000000	168200	7.98	0.51	12	0.00	10534.00	164215.00	111000	20241118	-24.23	76600	20240419	9.79	103700	-18.90	20250217	81000	3.83	20250124	111000	-24.23	20241118	76600	9.79	20240419	0.04	Y	032830	500	1000 억	43321712	N	N	21903	N	N
42	20250401	160348	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	83500	600	2	0.72	13645688500	163085	53.19	82800	84900	82700	107700	58100	82900	83672.25	21.64	26872	85500	84200	83300	82000	81100	83750	81550	1000	24800	500	61340	100	1	200000000	167000	8.81	0.37	12	0.08	9477.00	222741.00	111000	20241118	-24.77	76600	20240419	9.01	103700	-19.48	20250217	81000	3.09	20250124	111000	-24.77	20241118	76600	9.01	20240419	0.04	Y	032830	500	1000 억	43275806	N	N	21903	N	N
43	20250401	150349	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	83600	700	2	0.84	10965424400	130981	42.72	82800	84900	82700	107700	58100	82900	83717.67	21.64	18833	85500	84200	83300	82000	81100	83750	81550	1000	24800	500	61340	100	1	200000000	167200	8.82	0.38	12	0.07	9477.00	222741.00	111000	20241118	-24.68	76600	20240419	9.14	103700	-19.38	20250217	81000	3.21	20250124	111000	-24.68	20241118	76600	9.14	20240419	0.04	Y	032830	500	1000 억	43275806	N	N	39131	N	N
44	20250401	140348	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	83900	1000	2	1.21	8309370800	99285	32.38	82800	84900	82700	107700	58100	82900	83692.11	21.64	23375	85500	84200	83300	82000	81100	83750	81550	1000	24800	500	61340	100	1	200000000	167800	8.85	0.38	12	0.05	9477.00	222741.00	111000	20241118	-24.41	76600	20240419	9.53	103700	-19.09	20250217	81000	3.58	20250124	111000	-24.41	20241118	76600	9.53	20240419	0.04	Y	032830	500	1000 억	43275806	N	N	39131	N	N
45	20250401	130349	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	83800	900	2	1.09	6314026150	75500	24.62	82800	84900	82700	107700	58100	82900	83629.49	21.64	21137	85500	84200	83300	82000	81100	83750	81550	1000	24800	500	61340	100	1	200000000	167600	8.84	0.38	12	0.04	9477.00	222741.00	111000	20241118	-24.50	76600	20240419	9.40	103700	-19.19	20250217	81000	3.46	20250124	111000	-24.50	20241118	76600	9.40	20240419	0.04	Y	032830	500	1000 억	43275806	N	N	39131	N	N
46	20250401	120349	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	83800	900	2	1.09	4760256900	56972	18.58	82800	84900	82700	107700	58100	82900	83554.32	21.64	21630	85500	84200	83300	82000	81100	83750	81550	1000	24800	500	61340	100	1	200000000	167600	8.84	0.38	12	0.03	9477.00	222741.00	111000	20241118	-24.50	76600	20240419	9.40	103700	-19.19	20250217	81000	3.46	20250124	111000	-24.50	20241118	76600	9.40	20240419	0.04	Y	032830	500	1000 억	43275806	N	N	39131	N	N
47	20250401	110347	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	83500	600	2	0.72	3240419600	38765	12.64	82800	84900	82700	107700	58100	82900	83591.37	21.64	17012	85500	84200	83300	82000	81100	83750	81550	1000	24800	500	61340	100	1	200000000	167000	8.81	0.37	12	0.02	9477.00	222741.00	111000	20241118	-24.77	76600	20240419	9.01	103700	-19.48	20250217	81000	3.09	20250124	111000	-24.77	20241118	76600	9.01	20240419	0.04	Y	032830	500	1000 억	43275806	N	N	39131	N	N
48	20250401	100343	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	83200	300	2	0.36	2544249800	30407	9.92	82800	84900	82700	107700	58100	82900	83673.16	21.64	14203	85500	84200	83300	82000	81100	83750	81550	1000	24800	500	61340	100	1	200000000	166400	8.78	0.37	12	0.02	9477.00	222741.00	111000	20241118	-25.05	76600	20240419	8.62	103700	-19.77	20250217	81000	2.72	20250124	111000	-25.05	20241118	76600	8.62	20240419	0.04	Y	032830	500	1000 억	43275806	N	N	39131	N	N
49	20250401	090345	55	20.00	KOSPI200		보험	N	N	N	Y	40	N	83300	400	2	0.48	573480000	6911	2.25	82800	83500	82700	107700	58100	82900	82980.76	21.64	3245	85500	84200	83300	82000	81100	83750	81550	1000	24800	500	61340	100	1	200000000	166600	8.79	0.37	12	0.00	9477.00	222741.00	111000	20241118	-24.95	76600	20240419	8.75	103700	-19.67	20250217	81000	2.84	20250124	111000	-24.95	20241118	76600	8.75	20240419	0.04	Y	032830	500	1000 억	43275806	N	N	39131	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History