KissMeData/094800/price/prices-20250401.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250408	160654	55	60.00	KOSPI			N	N	N	Y	60	N	4070	5	2	0.12	369476075	90669	135.96	4065	4095	4055	5280	2850	4065	4075.00	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3778	0.00	0.00	12	0.10	0.00	0.00	4625	20241002	-12.00	4050	20250102	0.49	4305	-5.46	20250305	4050	0.49	20250102	4625	-12.00	20241002	4050	0.49	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	7604	N	00	N
3	20250408	150658	55	60.00	KOSPI			N	N	N	Y	60	N	4085	20	2	0.49	323926530	79489	119.20	4065	4095	4055	5280	2850	4065	4075.11	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3792	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-11.68	4050	20250102	0.86	4305	-5.11	20250305	4050	0.86	20250102	4625	-11.68	20241002	4050	0.86	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
4	20250408	140656	55	60.00	KOSPI			N	N	N	Y	60	N	4085	20	2	0.49	294216440	72208	108.28	4065	4095	4055	5280	2850	4065	4074.57	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3792	0.00	0.00	12	0.08	0.00	0.00	4625	20241002	-11.68	4050	20250102	0.86	4305	-5.11	20250305	4050	0.86	20250102	4625	-11.68	20241002	4050	0.86	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
5	20250408	130655	55	60.00	KOSPI			N	N	N	Y	60	N	4090	25	2	0.62	251192940	61680	92.49	4065	4095	4055	5280	2850	4065	4072.52	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3797	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.57	4050	20250102	0.99	4305	-4.99	20250305	4050	0.99	20250102	4625	-11.57	20241002	4050	0.99	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
6	20250408	120657	55	60.00	KOSPI			N	N	N	Y	60	N	4095	30	2	0.74	247646890	60813	91.19	4065	4095	4055	5280	2850	4065	4072.27	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3802	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.46	4050	20250102	1.11	4305	-4.88	20250305	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
7	20250408	110656	55	60.00	KOSPI			N	N	N	Y	60	N	4075	10	2	0.25	168242175	41374	62.04	4065	4080	4055	5280	2850	4065	4066.37	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3783	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.89	4050	20250102	0.62	4305	-5.34	20250305	4050	0.62	20250102	4625	-11.89	20241002	4050	0.62	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
8	20250408	100657	55	60.00	KOSPI			N	N	N	Y	60	N	4080	15	2	0.37	125452530	30876	46.30	4065	4080	4055	5280	2850	4065	4063.11	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3788	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.78	4050	20250102	0.74	4305	-5.23	20250305	4050	0.74	20250102	4625	-11.78	20241002	4050	0.74	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
9	20250408	090659	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	16235610	3994	5.99	4065	4065	4065	5280	2850	4065	4065.00	2.57	0	0	4195	4130	4095	4030	3995	4112	4012	4642	1215	0	3000	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-12.11	4050	20250102	0.37	4305	-5.57	20250305	4050	0.37	20250102	4625	-12.11	20241002	4050	0.37	20250102	0.00	Y	094800	0	4641 억		2386585	N	N	5716	N	00	N
10	20250407	160649	55	60.00	KOSPI			N	N	N	Y	60	N	4065	-95	5	-2.28	272823740	66687	311.26	4150	4160	4060	5400	2915	4160	4091.11	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3774	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-12.11	4050	20250102	0.37	4305	-5.57	20250305	4050	0.37	20250102	4625	-12.11	20241002	4050	0.37	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	5716	N	00	N
11	20250407	150654	55	60.00	KOSPI			N	N	N	Y	60	N	4065	-95	5	-2.28	262879070	64240	299.84	4150	4160	4060	5400	2915	4160	4092.14	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3774	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-12.11	4050	20250102	0.37	4305	-5.57	20250305	4050	0.37	20250102	4625	-12.11	20241002	4050	0.37	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
12	20250407	140651	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-80	5	-1.92	192363320	46913	218.96	4150	4160	4080	5400	2915	4160	4100.43	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3788	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-11.78	4050	20250102	0.74	4305	-5.23	20250305	4050	0.74	20250102	4625	-11.78	20241002	4050	0.74	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
13	20250407	130650	55	60.00	KOSPI			N	N	N	Y	60	N	4090	-70	5	-1.68	174917830	42645	199.04	4150	4160	4085	5400	2915	4160	4101.72	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3797	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-11.57	4050	20250102	0.99	4305	-4.99	20250305	4050	0.99	20250102	4625	-11.57	20241002	4050	0.99	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
14	20250407	120650	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-65	5	-1.56	157103285	38291	178.72	4150	4160	4085	5400	2915	4160	4102.88	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3802	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.46	4050	20250102	1.11	4305	-4.88	20250305	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
15	20250407	110651	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-50	5	-1.20	95355910	23222	108.39	4150	4160	4085	5400	2915	4160	4106.27	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3815	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.14	4050	20250102	1.48	4305	-4.53	20250305	4050	1.48	20250102	4625	-11.14	20241002	4050	1.48	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
16	20250407	100651	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-65	5	-1.56	58586645	14256	66.54	4150	4160	4095	5400	2915	4160	4109.61	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3802	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.46	4050	20250102	1.11	4305	-4.88	20250305	4050	1.11	20250102	4625	-11.46	20241002	4050	1.11	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
17	20250407	090652	55	60.00	KOSPI			N	N	N	Y	60	N	4160	0	3	0.00	657220	158	0.74	4150	4160	4150	5400	2915	4160	4159.62	2.56	0	0	4230	4195	4175	4140	4120	4185	4130	4642	1240	0	3070	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4305	-3.37	20250305	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	Y	094800	0	4641 억		2379573	N	N	6423	N	00	N
18	20250404	160648	55	60.00	KOSPI			N	N	N	Y	60	N	4160	-30	5	-0.72	89440995	21425	189.70	4190	4210	4155	5440	2935	4190	4174.61	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3862	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-10.05	4050	20250102	2.72	4305	-3.37	20250305	4050	2.72	20250102	4625	-10.05	20241002	4050	2.72	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	6423	N	00	N
19	20250404	150655	55	60.00	KOSPI			N	N	N	Y	60	N	4180	-10	5	-0.24	76606865	18341	162.40	4190	4210	4160	5440	2935	4190	4176.81	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3880	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-9.62	4050	20250102	3.21	4305	-2.90	20250305	4050	3.21	20250102	4625	-9.62	20241002	4050	3.21	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
20	20250404	140657	55	60.00	KOSPI			N	N	N	Y	60	N	4185	-5	5	-0.12	38846900	9288	82.24	4190	4210	4175	5440	2935	4190	4182.48	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.51	4050	20250102	3.33	4305	-2.79	20250305	4050	3.33	20250102	4625	-9.51	20241002	4050	3.33	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
21	20250404	130656	55	60.00	KOSPI			N	N	N	Y	60	N	4185	-5	5	-0.12	21146405	5051	44.72	4190	4210	4180	5440	2935	4190	4186.58	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.51	4050	20250102	3.33	4305	-2.79	20250305	4050	3.33	20250102	4625	-9.51	20241002	4050	3.33	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
22	20250404	120650	55	60.00	KOSPI			N	N	N	Y	60	N	4185	-5	5	-0.12	14410060	3441	30.47	4190	4210	4185	5440	2935	4190	4187.75	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3885	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.51	4050	20250102	3.33	4305	-2.79	20250305	4050	3.33	20250102	4625	-9.51	20241002	4050	3.33	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
23	20250404	110653	55	60.00	KOSPI			N	N	N	Y	60	N	4200	10	2	0.24	9758920	2330	20.63	4190	4210	4185	5440	2935	4190	4188.38	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3899	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.19	4050	20250102	3.70	4305	-2.44	20250305	4050	3.70	20250102	4625	-9.19	20241002	4050	3.70	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
24	20250404	100653	55	60.00	KOSPI			N	N	N	Y	60	N	4190	0	3	0.00	5953155	1422	12.59	4190	4190	4185	5440	2935	4190	4186.47	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
25	20250404	090656	55	60.00	KOSPI			N	N	N	Y	60	N	4190	0	3	0.00	0	0	0.00	0	0	0	5440	2935	4190	0.00	2.56	0	0	4233	4211	4198	4176	4163	4205	4170	4642	1250	0	3100	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2377826	N	N	3379	N	00	N
26	20250403	160642	55	60.00	KOSPI			N	N	N	Y	60	N	4190	-15	5	-0.36	47343735	11294	45.91	4205	4220	4185	5460	2945	4205	4191.94	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3890	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	3379	N	00	N
27	20250403	150648	55	60.00	KOSPI			N	N	N	Y	60	N	4200	-5	5	-0.12	42745010	10196	41.45	4205	4220	4185	5460	2945	4205	4192.33	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3899	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.19	4050	20250102	3.70	4305	-2.44	20250305	4050	3.70	20250102	4625	-9.19	20241002	4050	3.70	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
28	20250403	140648	55	60.00	KOSPI			N	N	N	Y	60	N	4200	-5	5	-0.12	42703010	10186	41.41	4205	4220	4185	5460	2945	4205	4192.32	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3899	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.19	4050	20250102	3.70	4305	-2.44	20250305	4050	3.70	20250102	4625	-9.19	20241002	4050	3.70	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
29	20250403	130647	55	60.00	KOSPI			N	N	N	Y	60	N	4190	-15	5	-0.36	42619010	10166	41.33	4205	4220	4185	5460	2945	4205	4192.31	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3890	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
30	20250403	120646	55	60.00	KOSPI			N	N	N	Y	60	N	4185	-20	5	-0.48	26785615	6387	25.97	4205	4220	4185	5460	2945	4205	4193.77	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.51	4050	20250102	3.33	4305	-2.79	20250305	4050	3.33	20250102	4625	-9.51	20241002	4050	3.33	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
31	20250403	110648	55	60.00	KOSPI			N	N	N	Y	60	N	4205	0	3	0.00	2753255	654	2.66	4205	4220	4205	5460	2945	4205	4209.87	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3904	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.08	4050	20250102	3.83	4305	-2.32	20250305	4050	3.83	20250102	4625	-9.08	20241002	4050	3.83	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
32	20250403	100649	55	60.00	KOSPI			N	N	N	Y	60	N	4215	10	2	0.24	67495	16	0.07	4205	4220	4205	5460	2945	4205	4218.44	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3913	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.86	4050	20250102	4.07	4305	-2.09	20250305	4050	4.07	20250102	4625	-8.86	20241002	4050	4.07	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
33	20250403	090650	55	60.00	KOSPI			N	N	N	Y	60	N	4205	0	3	0.00	4205	1	0.00	4205	4205	4205	5460	2945	4205	4205.00	2.56	0	0	4255	4230	4210	4185	4165	4242	4197	4642	1255	0	3110	5	1	92834331	3904	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.08	4050	20250102	3.83	4305	-2.32	20250305	4050	3.83	20250102	4625	-9.08	20241002	4050	3.83	20250102	0.00	Y	094800	0	4641 억		2378866	N	N	1406	N	00	N
34	20250402	160634	55	60.00	KOSPI			N	N	N	Y	60	N	4205	15	2	0.36	103512155	24598	151.90	4190	4235	4190	5440	2935	4190	4208.15	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3904	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-9.08	4050	20250102	3.83	4305	-2.32	20250305	4050	3.83	20250102	4625	-9.08	20241002	4050	3.83	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	1406	N	00	N
35	20250402	150634	55	60.00	KOSPI			N	N	N	Y	60	N	4205	15	2	0.36	101069050	24017	148.31	4190	4235	4190	5440	2935	4190	4208.23	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3904	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-9.08	4050	20250102	3.83	4305	-2.32	20250305	4050	3.83	20250102	4625	-9.08	20241002	4050	3.83	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
36	20250402	140635	55	60.00	KOSPI			N	N	N	Y	60	N	4210	20	2	0.48	56191495	13343	82.39	4190	4235	4190	5440	2935	4190	4211.31	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.97	4050	20250102	3.95	4305	-2.21	20250305	4050	3.95	20250102	4625	-8.97	20241002	4050	3.95	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
37	20250402	130637	55	60.00	KOSPI			N	N	N	Y	60	N	4210	20	2	0.48	53631815	12735	78.64	4190	4235	4190	5440	2935	4190	4211.37	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.97	4050	20250102	3.95	4305	-2.21	20250305	4050	3.95	20250102	4625	-8.97	20241002	4050	3.95	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
38	20250402	120636	55	60.00	KOSPI			N	N	N	Y	60	N	4215	25	2	0.60	53417100	12684	78.33	4190	4235	4190	5440	2935	4190	4211.38	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3913	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.86	4050	20250102	4.07	4305	-2.09	20250305	4050	4.07	20250102	4625	-8.86	20241002	4050	4.07	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
39	20250402	110634	55	60.00	KOSPI			N	N	N	Y	60	N	4225	35	2	0.84	47227100	11215	69.25	4190	4235	4190	5440	2935	4190	4211.07	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3922	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.65	4050	20250102	4.32	4305	-1.86	20250305	4050	4.32	20250102	4625	-8.65	20241002	4050	4.32	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
40	20250402	100633	55	60.00	KOSPI			N	N	N	Y	60	N	4220	30	2	0.72	19294235	4572	28.23	4190	4235	4190	5440	2935	4190	4220.09	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3918	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.76	4050	20250102	4.20	4305	-1.97	20250305	4050	4.20	20250102	4625	-8.76	20241002	4050	4.20	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
41	20250402	090640	55	60.00	KOSPI			N	N	N	Y	60	N	4190	0	3	0.00	490230	117	0.72	4190	4190	4190	5440	2935	4190	4190.00	2.56	0	0	4273	4231	4208	4166	4143	4220	4155	4642	1250	0	3100	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2374727	N	N	9955	N	00	N
42	20250401	160640	55	60.00	KOSPI			N	N	N	Y	60	N	4190	5	2	0.12	68226235	16192	33.34	4220	4250	4185	5440	2930	4185	4213.58	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3890	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-9.41	4050	20250102	3.46	4305	-2.67	20250305	4050	3.46	20250102	4625	-9.41	20241002	4050	3.46	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	9953	N	00	N
43	20250401	150638	55	60.00	KOSPI			N	N	N	Y	60	N	4240	55	2	1.31	42056120	9953	20.50	4220	4250	4185	5440	2930	4185	4225.47	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3936	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.32	4050	20250102	4.69	4305	-1.51	20250305	4050	4.69	20250102	4625	-8.32	20241002	4050	4.69	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
44	20250401	140639	55	60.00	KOSPI			N	N	N	Y	60	N	4235	50	2	1.19	26475635	6265	12.90	4220	4250	4185	5440	2930	4185	4225.96	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3932	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-8.43	4050	20250102	4.57	4305	-1.63	20250305	4050	4.57	20250102	4625	-8.43	20241002	4050	4.57	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
45	20250401	130640	55	60.00	KOSPI			N	N	N	Y	60	N	4240	55	2	1.31	16862320	3997	8.23	4220	4250	4185	5440	2930	4185	4218.74	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3936	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.32	4050	20250102	4.69	4305	-1.51	20250305	4050	4.69	20250102	4625	-8.32	20241002	4050	4.69	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
46	20250401	120640	55	60.00	KOSPI			N	N	N	Y	60	N	4230	45	2	1.08	14972570	3551	7.31	4220	4230	4185	5440	2930	4185	4216.44	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3927	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.54	4050	20250102	4.44	4305	-1.74	20250305	4050	4.44	20250102	4625	-8.54	20241002	4050	4.44	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
47	20250401	110627	55	60.00	KOSPI			N	N	N	Y	60	N	4210	25	2	0.60	6828435	1619	3.33	4220	4220	4185	5440	2930	4185	4217.69	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.97	4050	20250102	3.95	4305	-2.21	20250305	4050	3.95	20250102	4625	-8.97	20241002	4050	3.95	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
48	20250401	100629	55	60.00	KOSPI			N	N	N	Y	60	N	4210	25	2	0.60	6268505	1486	3.06	4220	4220	4185	5440	2930	4185	4218.37	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-8.97	4050	20250102	3.95	4305	-2.21	20250305	4050	3.95	20250102	4625	-8.97	20241002	4050	3.95	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N
49	20250401	090631	55	60.00	KOSPI			N	N	N	Y	60	N	4185	0	3	0.00	210895	50	0.10	4220	4220	4185	5440	2930	4185	4217.90	2.56	0	0	4271	4227	4206	4162	4141	4217	4152	4642	1255	0	3090	5	1	92834331	3885	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.51	4050	20250102	3.33	4305	-2.79	20250305	4050	3.33	20250102	4625	-9.51	20241002	4050	3.33	20250102	0.00	Y	094800	0	4641 억		2374925	N	N	3	N	00	N