KissMeData/081660/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	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	160619	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	35700	0	3	0.00	5501089425	153499	74.29	36050	36500	35550	46400	25000	35700	35837.95	41.89	-19185	37833	36766	36133	35066	34433	36450	34750	617	10700	1000	27840	50	1	60095839	21454	25.54	1.03	12	0.26	1398.00	34646.00	44950	20240925	-20.58	34750	20250314	2.73	43250	-17.46	20250121	34750	2.73	20250314	44950	-20.58	20240925	34750	2.73	20250314	0.09	Y	081660	1000	616 억	25173705	N	N	32833	N	N
3	20250408	150624	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	35800	100	2	0.28	5073290175	141528	68.50	36050	36500	35550	46400	25000	35700	35846.55	41.89	-20027	37833	36766	36133	35066	34433	36450	34750	617	10700	1000	27840	50	1	60095839	21514	25.61	1.03	12	0.24	1398.00	34646.00	44950	20240925	-20.36	34750	20250314	3.02	43250	-17.23	20250121	34750	3.02	20250314	44950	-20.36	20240925	34750	3.02	20250314	0.09	Y	081660	1000	616 억	25173705	N	N	25160	N	N
4	20250408	140622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	35650	-50	5	-0.14	3413671925	94983	45.97	36050	36500	35600	46400	25000	35700	35939.82	41.89	-8636	37833	36766	36133	35066	34433	36450	34750	617	10700	1000	27840	50	1	60095839	21424	25.50	1.03	12	0.16	1398.00	34646.00	44950	20240925	-20.69	34750	20250314	2.59	43250	-17.57	20250121	34750	2.59	20250314	44950	-20.69	20240925	34750	2.59	20250314	0.09	Y	081660	1000	616 억	25173705	N	N	25160	N	N
5	20250408	130621	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	35650	-50	5	-0.14	2456589650	68136	32.98	36050	36500	35650	46400	25000	35700	36054.21	41.89	-7529	37833	36766	36133	35066	34433	36450	34750	617	10700	1000	27840	50	1	60095839	21424	25.50	1.03	12	0.11	1398.00	34646.00	44950	20240925	-20.69	34750	20250314	2.59	43250	-17.57	20250121	34750	2.59	20250314	44950	-20.69	20240925	34750	2.59	20250314	0.09	Y	081660	1000	616 억	25173705	N	N	25160	N	N
6	20250408	120622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	36100	400	2	1.12	1773038850	49083	23.76	36050	36500	35800	46400	25000	35700	36123.28	41.89	-1813	37833	36766	36133	35066	34433	36450	34750	617	10700	1000	27840	50	1	60095839	21695	25.82	1.04	12	0.08	1398.00	34646.00	44950	20240925	-19.69	34750	20250314	3.88	43250	-16.53	20250121	34750	3.88	20250314	44950	-19.69	20240925	34750	3.88	20250314	0.09	Y	081660	1000	616 억	25173705	N	N	25160	N	N
7	20250408	110621	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	36250	550	2	1.54	938183050	25999	12.58	36050	36500	35800	46400	25000	35700	36085.35	41.89	557	37833	36766	36133	35066	34433	36450	34750	617	10700	1000	27840	50	1	60095839	21785	25.93	1.05	12	0.04	1398.00	34646.00	44950	20240925	-19.35	34750	20250314	4.32	43250	-16.18	20250121	34750	4.32	20250314	44950	-19.35	20240925	34750	4.32	20250314	0.09	Y	081660	1000	616 억	25173705	N	N	25160	N	N
8	20250408	100622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	35900	200	2	0.56	710138600	19686	9.53	36050	36500	35800	46400	25000	35700	36073.28	41.89	-238	37833	36766	36133	35066	34433	36450	34750	617	10700	1000	27840	50	1	60095839	21574	25.68	1.04	12	0.03	1398.00	34646.00	44950	20240925	-20.13	34750	20250314	3.31	43250	-16.99	20250121	34750	3.31	20250314	44950	-20.13	20240925	34750	3.31	20250314	0.09	Y	081660	1000	616 억	25173705	N	N	25160	N	N
9	20250408	090624	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	36200	500	2	1.40	187436150	5199	2.52	36050	36350	35800	46400	25000	35700	36052.35	41.89	1757	37833	36766	36133	35066	34433	36450	34750	617	10700	1000	27840	50	1	60095839	21755	25.89	1.04	12	0.01	1398.00	34646.00	44950	20240925	-19.47	34750	20250314	4.17	43250	-16.30	20250121	34750	4.17	20250314	44950	-19.47	20240925	34750	4.17	20250314	0.09	Y	081660	1000	616 억	25173705	N	N	25160	N	N
10	20250407	160615	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	35700	-2000	5	-5.31	7418520750	206614	135.94	36750	37200	35500	49000	26400	37700	35905.22	41.84	-85681	39233	38466	37783	37016	36333	38125	36675	617	11300	1000	29400	50	1	60095839	21454	25.54	1.03	12	0.34	1398.00	34646.00	44950	20240925	-20.58	34750	20250314	2.73	43250	-17.46	20250121	34750	2.73	20250314	44950	-20.58	20240925	34750	2.73	20250314	0.10	Y	081660	1000	616 억	25142262	N	N	25160	N	N
11	20250407	150620	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	35650	-2050	5	-5.44	6854884550	190819	125.55	36750	37200	35500	49000	26400	37700	35923.49	41.84	-83600	39233	38466	37783	37016	36333	38125	36675	617	11300	1000	29400	50	1	60095839	21424	25.50	1.03	12	0.32	1398.00	34646.00	44950	20240925	-20.69	34750	20250314	2.59	43250	-17.57	20250121	34750	2.59	20250314	44950	-20.69	20240925	34750	2.59	20250314	0.10	Y	081660	1000	616 억	25142262	N	N	25902	N	N
12	20250407	140617	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	36000	-1700	5	-4.51	5265916700	146483	96.38	36750	37200	35500	49000	26400	37700	35949.00	41.84	-65550	39233	38466	37783	37016	36333	38125	36675	617	11300	1000	29400	50	1	60095839	21635	25.75	1.04	12	0.24	1398.00	34646.00	44950	20240925	-19.91	34750	20250314	3.60	43250	-16.76	20250121	34750	3.60	20250314	44950	-19.91	20240925	34750	3.60	20250314	0.10	Y	081660	1000	616 억	25142262	N	N	25902	N	N
13	20250407	130616	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	36000	-1700	5	-4.51	4530075000	126004	82.91	36750	37200	35500	49000	26400	37700	35951.83	41.84	-55488	39233	38466	37783	37016	36333	38125	36675	617	11300	1000	29400	50	1	60095839	21635	25.75	1.04	12	0.21	1398.00	34646.00	44950	20240925	-19.91	34750	20250314	3.60	43250	-16.76	20250121	34750	3.60	20250314	44950	-19.91	20240925	34750	3.60	20250314	0.10	Y	081660	1000	616 억	25142262	N	N	25902	N	N
14	20250407	120616	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	35900	-1800	5	-4.77	3950414550	109838	72.27	36750	37200	35500	49000	26400	37700	35965.83	41.84	-47655	39233	38466	37783	37016	36333	38125	36675	617	11300	1000	29400	50	1	60095839	21574	25.68	1.04	12	0.18	1398.00	34646.00	44950	20240925	-20.13	34750	20250314	3.31	43250	-16.99	20250121	34750	3.31	20250314	44950	-20.13	20240925	34750	3.31	20250314	0.10	Y	081660	1000	616 억	25142262	N	N	25902	N	N
15	20250407	110617	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	36200	-1500	5	-3.98	3371394850	93729	61.67	36750	37200	35500	49000	26400	37700	35969.60	41.84	-38147	39233	38466	37783	37016	36333	38125	36675	617	11300	1000	29400	50	1	60095839	21755	25.89	1.04	12	0.16	1398.00	34646.00	44950	20240925	-19.47	34750	20250314	4.17	43250	-16.30	20250121	34750	4.17	20250314	44950	-19.47	20240925	34750	4.17	20250314	0.10	Y	081660	1000	616 억	25142262	N	N	25902	N	N
16	20250407	100617	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	35850	-1850	5	-4.91	2696677450	74977	49.33	36750	37200	35500	49000	26400	37700	35966.73	41.84	-34097	39233	38466	37783	37016	36333	38125	36675	617	11300	1000	29400	50	1	60095839	21544	25.64	1.03	12	0.12	1398.00	34646.00	44950	20240925	-20.24	34750	20250314	3.17	43250	-17.11	20250121	34750	3.17	20250314	44950	-20.24	20240925	34750	3.17	20250314	0.10	Y	081660	1000	616 억	25142262	N	N	25902	N	N
17	20250407	090618	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	36000	-1700	5	-4.51	368499300	10131	6.67	36750	37200	35550	49000	26400	37700	36373.44	41.84	-4817	39233	38466	37783	37016	36333	38125	36675	617	11300	1000	29400	50	1	60095839	21635	25.75	1.04	12	0.02	1398.00	34646.00	44950	20240925	-19.91	34750	20250314	3.60	43250	-16.76	20250121	34750	3.60	20250314	44950	-19.91	20240925	34750	3.60	20250314	0.10	Y	081660	1000	616 억	25142262	N	N	25902	N	N
18	20250404	160615	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37700	-850	5	-2.20	5717631425	151984	71.18	38550	38550	37100	50100	27000	38550	37619.96	41.93	-48782	40016	39282	38366	37632	36716	39650	38000	617	11550	1000	30060	50	1	60095839	22656	26.97	1.09	12	0.25	1398.00	34646.00	44950	20240925	-16.13	34750	20250314	8.49	43250	-12.83	20250121	34750	8.49	20250314	44950	-16.13	20240925	34750	8.49	20250314	0.09	Y	081660	1000	616 억	25195859	N	N	25902	N	N
19	20250404	150621	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37700	-850	5	-2.20	5162867175	137268	64.28	38550	38550	37100	50100	27000	38550	37611.59	41.93	-55722	40016	39282	38366	37632	36716	39650	38000	617	11550	1000	30060	50	1	60095839	22656	26.97	1.09	12	0.23	1398.00	34646.00	44950	20240925	-16.13	34750	20250314	8.49	43250	-12.83	20250121	34750	8.49	20250314	44950	-16.13	20240925	34750	8.49	20250314	0.09	Y	081660	1000	616 억	25195859	N	N	25258	N	N
20	20250404	140622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37350	-1200	5	-3.11	2421995625	64399	30.16	38550	38550	37100	50100	27000	38550	37609.21	41.93	-23094	40016	39282	38366	37632	36716	39650	38000	617	11550	1000	30060	50	1	60095839	22446	26.72	1.08	12	0.11	1398.00	34646.00	44950	20240925	-16.91	34750	20250314	7.48	43250	-13.64	20250121	34750	7.48	20250314	44950	-16.91	20240925	34750	7.48	20250314	0.09	Y	081660	1000	616 억	25195859	N	N	25258	N	N
21	20250404	130622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37300	-1250	5	-3.24	2068084275	54918	25.72	38550	38550	37100	50100	27000	38550	37657.68	41.93	-21154	40016	39282	38366	37632	36716	39650	38000	617	11550	1000	30060	50	1	60095839	22416	26.68	1.08	12	0.09	1398.00	34646.00	44950	20240925	-17.02	34750	20250314	7.34	43250	-13.76	20250121	34750	7.34	20250314	44950	-17.02	20240925	34750	7.34	20250314	0.09	Y	081660	1000	616 억	25195859	N	N	25258	N	N
22	20250404	120615	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37300	-1250	5	-3.24	1837670300	48725	22.82	38550	38550	37200	50100	27000	38550	37715.14	41.93	-20781	40016	39282	38366	37632	36716	39650	38000	617	11550	1000	30060	50	1	60095839	22416	26.68	1.08	12	0.08	1398.00	34646.00	44950	20240925	-17.02	34750	20250314	7.34	43250	-13.76	20250121	34750	7.34	20250314	44950	-17.02	20240925	34750	7.34	20250314	0.09	Y	081660	1000	616 억	25195859	N	N	25258	N	N
23	20250404	110619	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37500	-1050	5	-2.72	1268964950	33552	15.71	38550	38550	37500	50100	27000	38550	37820.84	41.93	-18613	40016	39282	38366	37632	36716	39650	38000	617	11550	1000	30060	50	1	60095839	22536	26.82	1.08	12	0.06	1398.00	34646.00	44950	20240925	-16.57	34750	20250314	7.91	43250	-13.29	20250121	34750	7.91	20250314	44950	-16.57	20240925	34750	7.91	20250314	0.09	Y	081660	1000	616 억	25195859	N	N	25258	N	N
24	20250404	100619	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37950	-600	5	-1.56	733988300	19359	9.07	38550	38550	37650	50100	27000	38550	37914.58	41.93	-10633	40016	39282	38366	37632	36716	39650	38000	617	11550	1000	30060	50	1	60095839	22806	27.15	1.10	12	0.03	1398.00	34646.00	44950	20240925	-15.57	34750	20250314	9.21	43250	-12.25	20250121	34750	9.21	20250314	44950	-15.57	20240925	34750	9.21	20250314	0.09	Y	081660	1000	616 억	25195859	N	N	25258	N	N
25	20250404	090622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38050	-500	5	-1.30	47700950	1251	0.59	38550	38550	37800	50100	27000	38550	38130.26	41.93	-344	40016	39282	38366	37632	36716	39650	38000	617	11550	1000	30060	50	1	60095839	22866	27.22	1.10	12	0.00	1398.00	34646.00	44950	20240925	-15.35	34750	20250314	9.50	43250	-12.02	20250121	34750	9.50	20250314	44950	-15.35	20240925	34750	9.50	20250314	0.09	Y	081660	1000	616 억	25195859	N	N	25258	N	N
26	20250403	160609	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38550	100	2	0.26	8236783150	213533	116.68	37600	39100	37450	49950	26950	38450	38573.82	42.06	-83748	39016	38732	38466	38182	37916	38600	38050	617	11500	1000	29990	50	1	60095839	23167	27.58	1.11	12	0.36	1398.00	34646.00	44950	20240925	-14.24	34750	20250314	10.94	43250	-10.87	20250121	34750	10.94	20250314	44950	-14.24	20240925	34750	10.94	20250314	0.09	Y	081660	1000	616 억	25277111	N	N	25258	N	N
27	20250403	150614	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38400	-50	5	-0.13	7738668050	200595	109.61	37600	39100	37450	49950	26950	38450	38578.57	42.06	-82202	39016	38732	38466	38182	37916	38600	38050	617	11500	1000	29990	50	1	60095839	23077	27.47	1.11	12	0.33	1398.00	34646.00	44950	20240925	-14.57	34750	20250314	10.50	43250	-11.21	20250121	34750	10.50	20250314	44950	-14.57	20240925	34750	10.50	20250314	0.09	Y	081660	1000	616 억	25277111	N	N	12608	N	N
28	20250403	140614	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38700	250	2	0.65	6695444100	173501	94.81	37600	39100	37450	49950	26950	38450	38590.23	42.06	-70638	39016	38732	38466	38182	37916	38600	38050	617	11500	1000	29990	50	1	60095839	23257	27.68	1.12	12	0.29	1398.00	34646.00	44950	20240925	-13.90	34750	20250314	11.37	43250	-10.52	20250121	34750	11.37	20250314	44950	-13.90	20240925	34750	11.37	20250314	0.09	Y	081660	1000	616 억	25277111	N	N	12608	N	N
29	20250403	130613	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38850	400	2	1.04	2793476350	73148	39.97	37600	38900	37450	49950	26950	38450	38189.37	42.06	-6530	39016	38732	38466	38182	37916	38600	38050	617	11500	1000	29990	50	1	60095839	23347	27.79	1.12	12	0.12	1398.00	34646.00	44950	20240925	-13.57	34750	20250314	11.80	43250	-10.17	20250121	34750	11.80	20250314	44950	-13.57	20240925	34750	11.80	20250314	0.09	Y	081660	1000	616 억	25277111	N	N	12608	N	N
30	20250403	120613	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38850	400	2	1.04	2325744500	61089	33.38	37600	38850	37450	49950	26950	38450	38071.41	42.06	-5033	39016	38732	38466	38182	37916	38600	38050	617	11500	1000	29990	50	1	60095839	23347	27.79	1.12	12	0.10	1398.00	34646.00	44950	20240925	-13.57	34750	20250314	11.80	43250	-10.17	20250121	34750	11.80	20250314	44950	-13.57	20240925	34750	11.80	20250314	0.09	Y	081660	1000	616 억	25277111	N	N	12608	N	N
31	20250403	110614	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38600	150	2	0.39	1931950350	50910	27.82	37600	38700	37450	49950	26950	38450	37948.35	42.06	-4428	39016	38732	38466	38182	37916	38600	38050	617	11500	1000	29990	50	1	60095839	23197	27.61	1.11	12	0.08	1398.00	34646.00	44950	20240925	-14.13	34750	20250314	11.08	43250	-10.75	20250121	34750	11.08	20250314	44950	-14.13	20240925	34750	11.08	20250314	0.09	Y	081660	1000	616 억	25277111	N	N	12608	N	N
32	20250403	100615	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38200	-250	5	-0.65	1330035050	35262	19.27	37600	38300	37450	49950	26950	38450	37718.65	42.06	-9531	39016	38732	38466	38182	37916	38600	38050	617	11500	1000	29990	50	1	60095839	22957	27.32	1.10	12	0.06	1398.00	34646.00	44950	20240925	-15.02	34750	20250314	9.93	43250	-11.68	20250121	34750	9.93	20250314	44950	-15.02	20240925	34750	9.93	20250314	0.09	Y	081660	1000	616 억	25277111	N	N	12608	N	N
33	20250403	090616	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37700	-750	5	-1.95	257395100	6835	3.73	37600	38000	37550	49950	26950	38450	37658.39	42.06	-900	39016	38732	38466	38182	37916	38600	38050	617	11500	1000	29990	50	1	60095839	22656	26.97	1.09	12	0.01	1398.00	34646.00	44950	20240925	-16.13	34750	20250314	8.49	43250	-12.83	20250121	34750	8.49	20250314	44950	-16.13	20240925	34750	8.49	20250314	0.09	Y	081660	1000	616 억	25277111	N	N	12608	N	N
34	20250402	160602	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38450	50	2	0.13	7034336250	183008	113.53	38500	38750	38200	49900	26900	38400	38437.32	42.15	-54491	39300	38850	38400	37950	37500	39075	38175	617	11500	1000	29950	50	1	60095839	23107	27.50	1.11	12	0.30	1398.00	34646.00	44950	20240925	-14.46	34750	20250314	10.65	43250	-11.10	20250121	34750	10.65	20250314	44950	-14.46	20240925	34750	10.65	20250314	0.10	Y	081660	1000	616 억	25330669	N	N	12608	N	N
35	20250402	150602	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38350	-50	5	-0.13	6768366450	176085	109.23	38500	38750	38200	49900	26900	38400	38438.06	42.15	-54993	39300	38850	38400	37950	37500	39075	38175	617	11500	1000	29950	50	1	60095839	23047	27.43	1.11	12	0.29	1398.00	34646.00	44950	20240925	-14.68	34750	20250314	10.36	43250	-11.33	20250121	34750	10.36	20250314	44950	-14.68	20240925	34750	10.36	20250314	0.10	Y	081660	1000	616 억	25330669	N	N	31805	N	N
36	20250402	140602	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38500	100	2	0.26	4454256750	115947	71.93	38500	38750	38200	49900	26900	38400	38416.32	42.15	-24934	39300	38850	38400	37950	37500	39075	38175	617	11500	1000	29950	50	1	60095839	23137	27.54	1.11	12	0.19	1398.00	34646.00	44950	20240925	-14.35	34750	20250314	10.79	43250	-10.98	20250121	34750	10.79	20250314	44950	-14.35	20240925	34750	10.79	20250314	0.10	Y	081660	1000	616 억	25330669	N	N	31805	N	N
37	20250402	130604	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38350	-50	5	-0.13	3125161950	81410	50.50	38500	38750	38200	49900	26900	38400	38387.94	42.15	-17766	39300	38850	38400	37950	37500	39075	38175	617	11500	1000	29950	50	1	60095839	23047	27.43	1.11	12	0.14	1398.00	34646.00	44950	20240925	-14.68	34750	20250314	10.36	43250	-11.33	20250121	34750	10.36	20250314	44950	-14.68	20240925	34750	10.36	20250314	0.10	Y	081660	1000	616 억	25330669	N	N	31805	N	N
38	20250402	120604	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38300	-100	5	-0.26	2045885950	53263	33.04	38500	38750	38200	49900	26900	38400	38411.02	42.15	-12231	39300	38850	38400	37950	37500	39075	38175	617	11500	1000	29950	50	1	60095839	23017	27.40	1.11	12	0.09	1398.00	34646.00	44950	20240925	-14.79	34750	20250314	10.22	43250	-11.45	20250121	34750	10.22	20250314	44950	-14.79	20240925	34750	10.22	20250314	0.10	Y	081660	1000	616 억	25330669	N	N	31805	N	N
39	20250402	110602	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38400	0	3	0.00	1053219250	27420	17.01	38500	38750	38200	49900	26900	38400	38410.62	42.15	1298	39300	38850	38400	37950	37500	39075	38175	617	11500	1000	29950	50	1	60095839	23077	27.47	1.11	12	0.05	1398.00	34646.00	44950	20240925	-14.57	34750	20250314	10.50	43250	-11.21	20250121	34750	10.50	20250314	44950	-14.57	20240925	34750	10.50	20250314	0.10	Y	081660	1000	616 억	25330669	N	N	31805	N	N
40	20250402	100601	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38350	-50	5	-0.13	503112300	13107	8.13	38500	38750	38200	49900	26900	38400	38385.01	42.15	119	39300	38850	38400	37950	37500	39075	38175	617	11500	1000	29950	50	1	60095839	23047	27.43	1.11	12	0.02	1398.00	34646.00	44950	20240925	-14.68	34750	20250314	10.36	43250	-11.33	20250121	34750	10.36	20250314	44950	-14.68	20240925	34750	10.36	20250314	0.10	Y	081660	1000	616 억	25330669	N	N	31805	N	N
41	20250402	090607	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38750	350	2	0.91	64895500	1685	1.05	38500	38750	38400	49900	26900	38400	38513.65	42.15	632	39300	38850	38400	37950	37500	39075	38175	617	11500	1000	29950	50	1	60095839	23287	27.72	1.12	12	0.00	1398.00	34646.00	44950	20240925	-13.79	34750	20250314	11.51	43250	-10.40	20250121	34750	11.51	20250314	44950	-13.79	20240925	34750	11.51	20250314	0.10	Y	081660	1000	616 억	25330669	N	N	31805	N	N
42	20250401	160607	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38400	450	2	1.19	6210731875	161202	80.21	38000	38850	37950	49300	26600	37950	38527.64	42.28	-74896	38783	38366	37983	37566	37183	38175	37375	617	11350	1000	29600	50	1	60095839	23077	27.47	1.11	12	0.27	1398.00	34646.00	44950	20240925	-14.57	34750	20250314	10.50	43250	-11.21	20250121	34750	10.50	20250314	44950	-14.57	20240925	34750	10.50	20250314	0.10	Y	081660	1000	616 억	25405769	N	N	31805	N	N
43	20250401	150606	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38200	250	2	0.66	5951631875	154437	76.85	38000	38850	37950	49300	26600	37950	38537.60	42.28	-77160	38783	38366	37983	37566	37183	38175	37375	617	11350	1000	29600	50	1	60095839	22957	27.32	1.10	12	0.26	1398.00	34646.00	44950	20240925	-15.02	34750	20250314	9.93	43250	-11.68	20250121	34750	9.93	20250314	44950	-15.02	20240925	34750	9.93	20250314	0.10	Y	081660	1000	616 억	25405769	N	N	34539	N	N
44	20250401	140606	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38400	450	2	1.19	1677863975	43856	21.82	38000	38600	37950	49300	26600	37950	38258.48	42.28	5685	38783	38366	37983	37566	37183	38175	37375	617	11350	1000	29600	50	1	60095839	23077	27.47	1.11	12	0.07	1398.00	34646.00	44950	20240925	-14.57	34750	20250314	10.50	43250	-11.21	20250121	34750	10.50	20250314	44950	-14.57	20240925	34750	10.50	20250314	0.10	Y	081660	1000	616 억	25405769	N	N	34539	N	N
45	20250401	130607	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38300	350	2	0.92	1335080000	34930	17.38	38000	38600	37950	49300	26600	37950	38221.59	42.28	3236	38783	38366	37983	37566	37183	38175	37375	617	11350	1000	29600	50	1	60095839	23017	27.40	1.11	12	0.06	1398.00	34646.00	44950	20240925	-14.79	34750	20250314	10.22	43250	-11.45	20250121	34750	10.22	20250314	44950	-14.79	20240925	34750	10.22	20250314	0.10	Y	081660	1000	616 억	25405769	N	N	34539	N	N
46	20250401	120607	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38300	350	2	0.92	1043166800	27315	13.59	38000	38600	37950	49300	26600	37950	38190.25	42.28	2700	38783	38366	37983	37566	37183	38175	37375	617	11350	1000	29600	50	1	60095839	23017	27.40	1.11	12	0.05	1398.00	34646.00	44950	20240925	-14.79	34750	20250314	10.22	43250	-11.45	20250121	34750	10.22	20250314	44950	-14.79	20240925	34750	10.22	20250314	0.10	Y	081660	1000	616 억	25405769	N	N	34539	N	N
47	20250401	110601	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38200	250	2	0.66	801410875	20998	10.45	38000	38600	37950	49300	26600	37950	38166.06	42.28	1964	38783	38366	37983	37566	37183	38175	37375	617	11350	1000	29600	50	1	60095839	22957	27.32	1.10	12	0.03	1398.00	34646.00	44950	20240925	-15.02	34750	20250314	9.93	43250	-11.68	20250121	34750	9.93	20250314	44950	-15.02	20240925	34750	9.93	20250314	0.10	Y	081660	1000	616 억	25405769	N	N	34539	N	N
48	20250401	100558	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38100	150	2	0.40	435339775	11399	5.67	38000	38600	38000	49300	26600	37950	38191.05	42.28	-129	38783	38366	37983	37566	37183	38175	37375	617	11350	1000	29600	50	1	60095839	22897	27.25	1.10	12	0.02	1398.00	34646.00	44950	20240925	-15.24	34750	20250314	9.64	43250	-11.91	20250121	34750	9.64	20250314	44950	-15.24	20240925	34750	9.64	20250314	0.10	Y	081660	1000	616 억	25405769	N	N	34539	N	N
49	20250401	090559	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38250	300	2	0.79	124158900	3252	1.62	38000	38600	38000	49300	26600	37950	38179.24	42.28	1289	38783	38366	37983	37566	37183	38175	37375	617	11350	1000	29600	50	1	60095839	22987	27.36	1.10	12	0.01	1398.00	34646.00	44950	20240925	-14.91	34750	20250314	10.07	43250	-11.56	20250121	34750	10.07	20250314	44950	-14.91	20240925	34750	10.07	20250314	0.10	Y	081660	1000	616 억	25405769	N	N	34539	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History