KissMeData/248070/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

37 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	20250414	160954	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15330	360	2	2.40	822709870	53983	49.88	15080	15370	15080	19460	10480	14970	15240.26	19.97	423	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7513	19.41	1.62	12	0.11	790.00	9471.00	28200	20240510	-45.64	13870	20250409	10.53	20350	-24.67	20250103	13870	10.53	20250409	28200	-45.64	20240510	13870	10.53	20250409	1.87	Y	248070	500	250 억	9784914	N	N	10751	N	N
3	20250414	151002	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15300	330	2	2.20	784761520	51504	47.59	15080	15370	15080	19460	10480	14970	15237.00	19.97	-118	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7498	19.37	1.62	12	0.11	790.00	9471.00	28200	20240510	-45.74	13870	20250409	10.31	20350	-24.82	20250103	13870	10.31	20250409	28200	-45.74	20240510	13870	10.31	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
4	20250414	141002	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15290	320	2	2.14	669159480	43953	40.61	15080	15370	15080	19460	10480	14970	15224.54	19.97	-1387	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7493	19.35	1.61	12	0.09	790.00	9471.00	28200	20240510	-45.78	13870	20250409	10.24	20350	-24.86	20250103	13870	10.24	20250409	28200	-45.78	20240510	13870	10.24	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
5	20250414	130959	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15270	300	2	2.00	552392200	36325	33.56	15080	15350	15080	19460	10480	14970	15207.06	19.97	-1195	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7483	19.33	1.61	12	0.07	790.00	9471.00	28200	20240510	-45.85	13870	20250409	10.09	20350	-24.96	20250103	13870	10.09	20250409	28200	-45.85	20240510	13870	10.09	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
6	20250414	121001	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15250	280	2	1.87	440505430	29014	26.81	15080	15270	15080	19460	10480	14970	15182.64	19.97	-1433	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7473	19.30	1.61	12	0.06	790.00	9471.00	28200	20240510	-45.92	13870	20250409	9.95	20350	-25.06	20250103	13870	9.95	20250409	28200	-45.92	20240510	13870	9.95	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
7	20250414	110957	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15220	250	2	1.67	344129840	22672	20.95	15080	15270	15080	19460	10480	14970	15178.79	19.97	-1013	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7459	19.27	1.61	12	0.05	790.00	9471.00	28200	20240510	-46.03	13870	20250409	9.73	20350	-25.21	20250103	13870	9.73	20250409	28200	-46.03	20240510	13870	9.73	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
8	20250414	100959	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15150	180	2	1.20	217277280	14338	13.25	15080	15240	15080	19460	10480	14970	15154.18	19.97	-1830	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7424	19.18	1.60	12	0.03	790.00	9471.00	28200	20240510	-46.28	13870	20250409	9.23	20350	-25.55	20250103	13870	9.23	20250409	28200	-46.28	20240510	13870	9.23	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
9	20250414	091000	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15200	230	2	1.54	36046690	2378	2.20	15080	15240	15080	19460	10480	14970	15159.84	19.97	26	15510	15240	14880	14610	14250	15375	14745	250	4490	500	11070	10	1	49005551	7449	19.24	1.60	12	0.00	790.00	9471.00	28200	20240510	-46.10	13870	20250409	9.59	20350	-25.31	20250103	13870	9.59	20250409	28200	-46.10	20240510	13870	9.59	20250409	1.87	Y	248070	500	250 억	9784914	N	N	2717	N	N
10	20250411	160950	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14970	-10	5	-0.07	1606029705	108224	75.19	14610	15150	14520	19470	10490	14980	14839.87	19.91	30275	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7336	18.95	1.58	12	0.22	790.00	9471.00	28200	20240510	-46.91	13870	20250409	7.93	20350	-26.44	20250103	13870	7.93	20250409	28200	-46.91	20240510	13870	7.93	20250409	1.90	Y	248070	500	250 억	9755706	N	N	2717	N	N
11	20250411	150959	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14950	-30	5	-0.20	1512507975	101970	70.85	14610	15150	14520	19470	10490	14980	14832.87	19.91	27813	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7326	18.92	1.58	12	0.21	790.00	9471.00	28200	20240510	-46.99	13870	20250409	7.79	20350	-26.54	20250103	13870	7.79	20250409	28200	-46.99	20240510	13870	7.79	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
12	20250411	140957	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14930	-50	5	-0.33	1126586710	76148	52.91	14610	15150	14520	19470	10490	14980	14794.70	19.91	15624	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7317	18.90	1.58	12	0.16	790.00	9471.00	28200	20240510	-47.06	13870	20250409	7.64	20350	-26.63	20250103	13870	7.64	20250409	28200	-47.06	20240510	13870	7.64	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
13	20250411	130958	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15110	130	2	0.87	873656460	59326	41.22	14610	15130	14520	19470	10490	14980	14726.37	19.91	10360	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7405	19.13	1.60	12	0.12	790.00	9471.00	28200	20240510	-46.42	13870	20250409	8.94	20350	-25.75	20250103	13870	8.94	20250409	28200	-46.42	20240510	13870	8.94	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
14	20250411	121000	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14850	-130	5	-0.87	640012620	43725	30.38	14610	14920	14520	19470	10490	14980	14637.22	19.91	2464	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7277	18.80	1.57	12	0.09	790.00	9471.00	28200	20240510	-47.34	13870	20250409	7.07	20350	-27.03	20250103	13870	7.07	20250409	28200	-47.34	20240510	13870	7.07	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
15	20250411	110958	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14620	-360	5	-2.40	473064380	32373	22.49	14610	14800	14520	19470	10490	14980	14612.93	19.91	-3618	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7165	18.51	1.54	12	0.07	790.00	9471.00	28200	20240510	-48.16	13870	20250409	5.41	20350	-28.16	20250103	13870	5.41	20250409	28200	-48.16	20240510	13870	5.41	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
16	20250411	101001	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14650	-330	5	-2.20	260313930	17778	12.35	14610	14800	14560	19470	10490	14980	14642.48	19.91	542	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7179	18.54	1.55	12	0.04	790.00	9471.00	28200	20240510	-48.05	13870	20250409	5.62	20350	-28.01	20250103	13870	5.62	20250409	28200	-48.05	20240510	13870	5.62	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
17	20250411	091004	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14620	-360	5	-2.40	62543990	4279	2.97	14610	14800	14560	19470	10490	14980	14616.50	19.91	887	15626	15302	14926	14602	14226	15115	14415	250	4490	500	11080	10	1	49005551	7165	18.51	1.54	12	0.01	790.00	9471.00	28200	20240510	-48.16	13870	20250409	5.41	20350	-28.16	20250103	13870	5.41	20250409	28200	-48.16	20240510	13870	5.41	20250409	1.90	Y	248070	500	250 억	9755706	N	N	20686	N	N
18	20250410	160953	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14980	1040	2	7.46	2132127285	143933	79.71	15250	15250	14550	18120	9760	13940	14813.33	19.94	-11423	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7341	18.96	1.58	12	0.29	790.00	9471.00	28200	20240510	-46.88	13870	20250409	8.00	20350	-26.39	20250103	13870	8.00	20250409	28200	-46.88	20240510	13870	8.00	20250409	1.88	Y	248070	500	250 억	9770758	N	N	20686	N	N
19	20250410	150958	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14940	1000	2	7.17	1981657645	133888	74.15	15250	15250	14550	18120	9760	13940	14800.86	19.94	-16311	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7321	18.91	1.58	12	0.27	790.00	9471.00	28200	20240510	-47.02	13870	20250409	7.71	20350	-26.58	20250103	13870	7.71	20250409	28200	-47.02	20240510	13870	7.71	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
20	20250410	140954	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14880	940	2	6.74	1614588260	109269	60.51	15250	15250	14550	18120	9760	13940	14776.27	19.94	-13103	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7292	18.84	1.57	12	0.22	790.00	9471.00	28200	20240510	-47.23	13870	20250409	7.28	20350	-26.88	20250103	13870	7.28	20250409	28200	-47.23	20240510	13870	7.28	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
21	20250410	130953	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14720	780	2	5.60	1328626060	89965	49.82	15250	15250	14550	18120	9760	13940	14768.25	19.94	-13003	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7214	18.63	1.55	12	0.18	790.00	9471.00	28200	20240510	-47.80	13870	20250409	6.13	20350	-27.67	20250103	13870	6.13	20250409	28200	-47.80	20240510	13870	6.13	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
22	20250410	120953	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14800	860	2	6.17	1159770410	78507	43.48	15250	15250	14550	18120	9760	13940	14772.83	19.94	-9831	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7253	18.73	1.56	12	0.16	790.00	9471.00	28200	20240510	-47.52	13870	20250409	6.71	20350	-27.27	20250103	13870	6.71	20250409	28200	-47.52	20240510	13870	6.71	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
23	20250410	110953	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14850	910	2	6.53	1001383570	67822	37.56	15250	15250	14550	18120	9760	13940	14764.88	19.94	-9597	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7277	18.80	1.57	12	0.14	790.00	9471.00	28200	20240510	-47.34	13870	20250409	7.07	20350	-27.03	20250103	13870	7.07	20250409	28200	-47.34	20240510	13870	7.07	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
24	20250410	100955	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14690	750	2	5.38	731112510	49478	27.40	15250	15250	14550	18120	9760	13940	14776.52	19.94	-11479	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7199	18.59	1.55	12	0.10	790.00	9471.00	28200	20240510	-47.91	13870	20250409	5.91	20350	-27.81	20250103	13870	5.91	20250409	28200	-47.91	20240510	13870	5.91	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
25	20250410	090957	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14620	680	2	4.88	312599840	20881	11.56	15250	15250	14600	18120	9760	13940	14970.54	19.94	-6321	14760	14350	14110	13700	13460	14230	13580	250	4180	500	10310	10	1	49005551	7165	18.51	1.54	12	0.04	790.00	9471.00	28200	20240510	-48.16	13870	20250409	5.41	20350	-28.16	20250103	13870	5.41	20250409	28200	-48.16	20240510	13870	5.41	20250409	1.88	Y	248070	500	250 억	9770758	N	N	26725	N	N
26	20250409	160948	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	13940	-700	5	-4.78	2536738525	180574	98.12	14300	14520	13870	19030	10250	14640	14048.20	19.57	-33032	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	6971	17.65	1.47	12	0.36	790.00	9471.00	28200	20240510	-50.57	13870	20250409	0.50	20350	-31.50	20250103	13870	0.50	20250409	28200	-50.57	20240510	13870	0.50	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26725	N	N
27	20250409	150752	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	13930	-710	5	-4.85	2454191855	174651	94.90	14300	14520	13870	19030	10250	14640	14051.98	19.57	-31511	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	6966	17.63	1.47	12	0.35	790.00	9471.00	28200	20240510	-50.60	13870	20250409	0.43	20350	-31.55	20250103	13870	0.43	20250409	28200	-50.60	20240510	13870	0.43	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
28	20250409	140946	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	13930	-710	5	-4.85	2239258460	159229	86.52	14300	14520	13870	19030	10250	14640	14063.13	19.57	-25199	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	6966	17.63	1.47	12	0.32	790.00	9471.00	28200	20240510	-50.60	13870	20250409	0.43	20350	-31.55	20250103	13870	0.43	20250409	28200	-50.60	20240510	13870	0.43	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
29	20250409	130942	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	13940	-700	5	-4.78	2020007840	143482	77.97	14300	14520	13870	19030	10250	14640	14078.48	19.57	-19064	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	6971	17.65	1.47	12	0.29	790.00	9471.00	28200	20240510	-50.57	13870	20250409	0.50	20350	-31.50	20250103	13870	0.50	20250409	28200	-50.57	20240510	13870	0.50	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
30	20250409	120944	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14100	-540	5	-3.69	1628300015	115460	62.74	14300	14520	13930	19030	10250	14640	14102.72	19.57	-10006	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	7051	17.85	1.49	12	0.23	790.00	9471.00	28200	20240510	-50.00	13930	20250409	1.22	20350	-30.71	20250103	13930	1.22	20250409	28200	-50.00	20240510	13930	1.22	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
31	20250409	110941	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14060	-580	5	-3.96	1349341845	95616	51.96	14300	14520	13950	19030	10250	14640	14112.09	19.57	-11913	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	7031	17.80	1.48	12	0.19	790.00	9471.00	28200	20240510	-50.14	13950	20250409	0.79	20350	-30.91	20250103	13950	0.79	20250409	28200	-50.14	20240510	13950	0.79	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
32	20250409	100947	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14090	-550	5	-3.76	766563735	54043	29.37	14300	14520	14090	19030	10250	14640	14184.33	19.57	-13646	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	7046	17.84	1.49	12	0.11	790.00	9471.00	28200	20240510	-50.04	14090	20250409	0.00	20350	-30.76	20250103	14090	0.00	20250409	28200	-50.04	20240510	14090	0.00	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
33	20250409	090951	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14300	-340	5	-2.32	151532650	10562	5.74	14300	14520	14260	19030	10250	14640	14346.97	19.57	-4554	16033	15336	14983	14286	13933	15160	14110	250	4390	500	10830	10	1	50005551	7151	18.10	1.51	12	0.02	790.00	9471.00	28200	20240510	-49.29	14260	20250409	0.28	20350	-29.73	20250103	14260	0.28	20250409	28200	-49.29	20240510	14260	0.28	20250409	1.91	Y	248070	500	250 억	9784891	N	N	26043	N	N
34	20250408	160934	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14640	-530	5	-3.49	2741280555	184030	94.74	15450	15680	14630	19720	10620	15170	14895.86	19.66	-54962	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7321	18.53	1.55	12	0.37	790.00	9471.00	28200	20240510	-48.09	14630	20250408	0.07	20350	-28.06	20250103	14630	0.07	20250408	28200	-48.09	20240510	14630	0.07	20250408	1.90	Y	248070	500	250 억	9830491	N	N	26043	N	N
35	20250408	150941	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	14730	-440	5	-2.90	2388753965	159967	82.35	15450	15680	14630	19720	10620	15170	14932.79	19.66	-54619	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7366	18.65	1.56	12	0.32	790.00	9471.00	28200	20240510	-47.77	14630	20250408	0.68	20350	-27.62	20250103	14630	0.68	20250408	28200	-47.77	20240510	14630	0.68	20250408	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
36	20250408	140939	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14740	-430	5	-2.83	1915883825	127749	65.76	15450	15680	14720	19720	10620	15170	14997.25	19.66	-49655	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7371	18.66	1.56	12	0.26	790.00	9471.00	28200	20240510	-47.73	14640	20250407	0.68	20350	-27.57	20250103	14640	0.68	20250407	28200	-47.73	20240510	14640	0.68	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
37	20250408	130936	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14940	-230	5	-1.52	1444753960	96020	49.43	15450	15680	14930	19720	10620	15170	15046.39	19.66	-42140	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7471	18.91	1.58	12	0.19	790.00	9471.00	28200	20240510	-47.02	14640	20250407	2.05	20350	-26.58	20250103	14640	2.05	20250407	28200	-47.02	20240510	14640	2.05	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
38	20250408	120941	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14950	-220	5	-1.45	1125771585	74689	38.45	15450	15680	14930	19720	10620	15170	15072.79	19.66	-32652	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7476	18.92	1.58	12	0.15	790.00	9471.00	28200	20240510	-46.99	14640	20250407	2.12	20350	-26.54	20250103	14640	2.12	20250407	28200	-46.99	20240510	14640	2.12	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
39	20250408	110938	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	14990	-180	5	-1.19	825185090	54641	28.13	15450	15680	14930	19720	10620	15170	15101.94	19.66	-22390	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7496	18.97	1.58	12	0.11	790.00	9471.00	28200	20240510	-46.84	14640	20250407	2.39	20350	-26.34	20250103	14640	2.39	20250407	28200	-46.84	20240510	14640	2.39	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
40	20250408	100939	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15080	-90	5	-0.59	335029490	21945	11.30	15450	15680	15080	19720	10620	15170	15266.78	19.66	-9409	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7541	19.09	1.59	12	0.04	790.00	9471.00	28200	20240510	-46.52	14640	20250407	3.01	20350	-25.90	20250103	14640	3.01	20250407	28200	-46.52	20240510	14640	3.01	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
41	20250408	090941	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15410	240	2	1.58	76250740	4931	2.54	15450	15680	15410	19720	10620	15170	15463.54	19.66	153	16443	15806	15223	14586	14003	15515	14295	250	4550	500	11220	10	1	50005551	7706	19.51	1.63	12	0.01	790.00	9471.00	28200	20240510	-45.35	14640	20250407	5.26	20350	-24.28	20250103	14640	5.26	20250407	28200	-45.35	20240510	14640	5.26	20250407	1.90	Y	248070	500	250 억	9830491	N	N	19924	N	N
42	20250407	160928	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15170	-1090	5	-6.70	2954742630	194257	128.44	15860	15860	14640	21100	11390	16260	15210.48	19.72	-42273	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7586	19.20	1.60	12	0.39	790.00	9471.00	28200	20240510	-46.21	14640	20250407	3.62	20350	-25.45	20250103	14640	3.62	20250407	28200	-46.21	20240510	14640	3.62	20250407	1.90	Y	248070	500	250 억	9862679	N	N	19924	N	N
43	20250407	150935	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15160	-1100	5	-6.77	2795870190	183774	121.51	15860	15860	14640	21100	11390	16260	15213.63	19.72	-41978	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7581	19.19	1.60	12	0.37	790.00	9471.00	28200	20240510	-46.24	14640	20250407	3.55	20350	-25.50	20250103	14640	3.55	20250407	28200	-46.24	20240510	14640	3.55	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
44	20250407	140932	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15230	-1030	5	-6.33	2501750695	164402	108.70	15860	15860	14640	21100	11390	16260	15217.28	19.72	-43067	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7616	19.28	1.61	12	0.33	790.00	9471.00	28200	20240510	-45.99	14640	20250407	4.03	20350	-25.16	20250103	14640	4.03	20250407	28200	-45.99	20240510	14640	4.03	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
45	20250407	130931	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15240	-1020	5	-6.27	2130028800	139932	92.52	15860	15860	14640	21100	11390	16260	15221.88	19.72	-42078	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7621	19.29	1.61	12	0.28	790.00	9471.00	28200	20240510	-45.96	14640	20250407	4.10	20350	-25.11	20250103	14640	4.10	20250407	28200	-45.96	20240510	14640	4.10	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
46	20250407	120930	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15250	-1010	5	-6.21	1845623885	121247	80.17	15860	15860	14640	21100	11390	16260	15222.02	19.72	-41562	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7626	19.30	1.61	12	0.24	790.00	9471.00	28200	20240510	-45.92	14640	20250407	4.17	20350	-25.06	20250103	14640	4.17	20250407	28200	-45.92	20240510	14640	4.17	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
47	20250407	110931	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15250	-1010	5	-6.21	1542888335	101419	67.06	15860	15860	14640	21100	11390	16260	15213.01	19.72	-37492	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7626	19.30	1.61	12	0.20	790.00	9471.00	28200	20240510	-45.92	14640	20250407	4.17	20350	-25.06	20250103	14640	4.17	20250407	28200	-45.92	20240510	14640	4.17	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
48	20250407	100931	55	40.00	KOSPI	신저가	전기·전자	N	N	N	Y	40	N	15110	-1150	5	-7.07	1110807785	73029	48.29	15860	15860	14640	21100	11390	16260	15210.50	19.72	-32892	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7556	19.13	1.60	12	0.15	790.00	9471.00	28200	20240510	-46.42	14640	20250407	3.21	20350	-25.75	20250103	14640	3.21	20250407	28200	-46.42	20240510	14640	3.21	20250407	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
49	20250407	090933	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15540	-720	5	-4.43	133982610	8597	5.68	15860	15860	15500	21100	11390	16260	15584.81	19.72	-2888	16680	16470	16170	15960	15660	16575	16065	250	4840	500	12030	10	1	50005551	7771	19.67	1.64	12	0.02	790.00	9471.00	28200	20240510	-44.89	15000	20240805	3.60	20350	-23.64	20250103	15500	0.26	20250407	28200	-44.89	20240510	15000	3.60	20240805	1.90	Y	248070	500	250 억	9862679	N	N	18425	N	N
50	20250404	160928	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16260	-70	5	-0.43	2428275640	151242	150.59	15970	16380	15870	21200	11440	16330	16055.56	19.82	-2167	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	8131	20.58	1.72	12	0.30	790.00	9471.00	28200	20240510	-42.34	15000	20240805	8.40	20350	-20.10	20250103	15870	2.46	20250404	28200	-42.34	20240510	15000	8.40	20240805	1.90	Y	248070	500	250 억	9912212	N	N	18425	N	N
51	20250404	150937	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16060	-270	5	-1.65	2267329000	141293	140.68	15970	16380	15870	21200	11440	16330	16047.00	19.82	-2516	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	8031	20.33	1.70	12	0.28	790.00	9471.00	28200	20240510	-43.05	15000	20240805	7.07	20350	-21.08	20250103	15870	1.20	20250404	28200	-43.05	20240510	15000	7.07	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
52	20250404	140940	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15990	-340	5	-2.08	1919457910	119497	118.98	15970	16380	15890	21200	11440	16330	16062.81	19.82	-5648	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	7996	20.24	1.69	12	0.24	790.00	9471.00	28200	20240510	-43.30	15000	20240805	6.60	20350	-21.43	20250103	15890	0.63	20250404	28200	-43.30	20240510	15000	6.60	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
53	20250404	130937	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15970	-360	5	-2.20	1677063670	104333	103.88	15970	16380	15890	21200	11440	16330	16074.14	19.82	-4027	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	7986	20.22	1.69	12	0.21	790.00	9471.00	28200	20240510	-43.37	15000	20240805	6.47	20350	-21.52	20250103	15890	0.50	20250404	28200	-43.37	20240510	15000	6.47	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
54	20250404	120931	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16060	-270	5	-1.65	1444493390	89816	89.43	15970	16380	15890	21200	11440	16330	16082.81	19.82	-1626	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	8031	20.33	1.70	12	0.18	790.00	9471.00	28200	20240510	-43.05	15000	20240805	7.07	20350	-21.08	20250103	15890	1.07	20250404	28200	-43.05	20240510	15000	7.07	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
55	20250404	110936	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16190	-140	5	-0.86	1088258840	67751	67.46	15970	16210	15890	21200	11440	16330	16062.62	19.82	-5229	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	8096	20.49	1.71	12	0.14	790.00	9471.00	28200	20240510	-42.59	15000	20240805	7.93	20350	-20.44	20250103	15890	1.89	20250404	28200	-42.59	20240510	15000	7.93	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
56	20250404	100935	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16150	-180	5	-1.10	622059610	38861	38.69	15970	16200	15890	21200	11440	16330	16007.30	19.82	-4069	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	8076	20.44	1.71	12	0.08	790.00	9471.00	28200	20240510	-42.73	15000	20240805	7.67	20350	-20.64	20250103	15890	1.64	20250404	28200	-42.73	20240510	15000	7.67	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
57	20250404	090939	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	15950	-380	5	-2.33	163731420	10270	10.23	15970	16200	15890	21200	11440	16330	15942.69	19.82	-2998	16576	16452	16346	16222	16116	16400	16170	250	4870	500	12080	10	1	50005551	7976	20.19	1.68	12	0.02	790.00	9471.00	28200	20240510	-43.44	15000	20240805	6.33	20350	-21.62	20250103	15890	0.38	20250404	28200	-43.44	20240510	15000	6.33	20240805	1.90	Y	248070	500	250 억	9912212	N	N	31037	N	N
58	20250403	160920	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16330	-280	5	-1.69	1638649155	100433	116.03	16400	16470	16240	21550	11630	16610	16315.84	19.87	-26448	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8166	20.67	1.72	12	0.20	790.00	9471.00	28200	20240510	-42.09	15000	20240805	8.87	20350	-19.75	20250103	16240	0.55	20250403	28200	-42.09	20240510	15000	8.87	20240805	1.91	Y	248070	500	250 억	9934849	N	N	31037	N	N
59	20250403	150927	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16320	-290	5	-1.75	1516904745	92976	107.41	16400	16470	16240	21550	11630	16610	16315.01	19.87	-24179	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8161	20.66	1.72	12	0.19	790.00	9471.00	28200	20240510	-42.13	15000	20240805	8.80	20350	-19.80	20250103	16240	0.49	20250403	28200	-42.13	20240510	15000	8.80	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
60	20250403	140927	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16320	-290	5	-1.75	1161302055	71184	82.24	16400	16470	16240	21550	11630	16610	16314.09	19.87	-18032	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8161	20.66	1.72	12	0.14	790.00	9471.00	28200	20240510	-42.13	15000	20240805	8.80	20350	-19.80	20250103	16240	0.49	20250403	28200	-42.13	20240510	15000	8.80	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
61	20250403	130926	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16310	-300	5	-1.81	872241865	53469	61.77	16400	16470	16240	21550	11630	16610	16313.04	19.87	-14851	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8156	20.65	1.72	12	0.11	790.00	9471.00	28200	20240510	-42.16	15000	20240805	8.73	20350	-19.85	20250103	16240	0.43	20250403	28200	-42.16	20240510	15000	8.73	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
62	20250403	120923	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16290	-320	5	-1.93	712567095	43674	50.46	16400	16470	16240	21550	11630	16610	16315.59	19.87	-13031	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8146	20.62	1.72	12	0.09	790.00	9471.00	28200	20240510	-42.23	15000	20240805	8.60	20350	-19.95	20250103	16240	0.31	20250403	28200	-42.23	20240510	15000	8.60	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
63	20250403	110927	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16320	-290	5	-1.75	521066775	31929	36.89	16400	16470	16240	21550	11630	16610	16319.55	19.87	-8464	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8161	20.66	1.72	12	0.06	790.00	9471.00	28200	20240510	-42.13	15000	20240805	8.80	20350	-19.80	20250103	16240	0.49	20250403	28200	-42.13	20240510	15000	8.80	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
64	20250403	100927	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16400	-210	5	-1.26	284064420	17411	20.11	16400	16400	16240	21550	11630	16610	16315.23	19.87	-3250	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8201	20.76	1.73	12	0.03	790.00	9471.00	28200	20240510	-41.84	15000	20240805	9.33	20350	-19.41	20250103	16240	0.99	20250403	28200	-41.84	20240510	15000	9.33	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
65	20250403	090930	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16250	-360	5	-2.17	58124880	3560	4.11	16400	16400	16240	21550	11630	16610	16327.21	19.87	-2024	17176	16892	16726	16442	16276	16810	16360	250	4940	500	12290	10	1	50005551	8126	20.57	1.72	12	0.01	790.00	9471.00	28200	20240510	-42.38	15000	20240805	8.33	20350	-20.15	20250103	16240	0.06	20250403	28200	-42.38	20240510	15000	8.33	20240805	1.91	Y	248070	500	250 억	9934849	N	N	24716	N	N
66	20250402	160906	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16610	-240	5	-1.42	1439500645	86558	108.54	16850	17010	16560	21900	11800	16850	16630.48	19.93	-34345	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8306	21.03	1.75	12	0.17	790.00	9471.00	28200	20240510	-41.10	15000	20240805	10.73	20350	-18.38	20250103	16510	0.61	20250331	28200	-41.10	20240510	15000	10.73	20240805	1.95	Y	248070	500	250 억	9963895	N	N	24716	N	N
67	20250402	150908	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16600	-250	5	-1.48	1370107840	82380	103.30	16850	17010	16560	21900	11800	16850	16631.56	19.93	-31365	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8301	21.01	1.75	12	0.16	790.00	9471.00	28200	20240510	-41.13	15000	20240805	10.67	20350	-18.43	20250103	16510	0.55	20250331	28200	-41.13	20240510	15000	10.67	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
68	20250402	140910	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16600	-250	5	-1.48	1189857640	71524	89.69	16850	17010	16560	21900	11800	16850	16635.78	19.93	-26668	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8301	21.01	1.75	12	0.14	790.00	9471.00	28200	20240510	-41.13	15000	20240805	10.67	20350	-18.43	20250103	16510	0.55	20250331	28200	-41.13	20240510	15000	10.67	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
69	20250402	130911	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16630	-220	5	-1.31	894118145	53741	67.39	16850	17010	16560	21900	11800	16850	16637.54	19.93	-20315	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8316	21.05	1.76	12	0.11	790.00	9471.00	28200	20240510	-41.03	15000	20240805	10.87	20350	-18.28	20250103	16510	0.73	20250331	28200	-41.03	20240510	15000	10.87	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
70	20250402	120909	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16630	-220	5	-1.31	598926905	36010	45.16	16850	17010	16560	21900	11800	16850	16632.24	19.93	-17834	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8316	21.05	1.76	12	0.07	790.00	9471.00	28200	20240510	-41.03	15000	20240805	10.87	20350	-18.28	20250103	16510	0.73	20250331	28200	-41.03	20240510	15000	10.87	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
71	20250402	110910	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16620	-230	5	-1.36	467571025	28113	35.25	16850	17010	16560	21900	11800	16850	16631.84	19.93	-14735	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8311	21.04	1.75	12	0.06	790.00	9471.00	28200	20240510	-41.06	15000	20240805	10.80	20350	-18.33	20250103	16510	0.67	20250331	28200	-41.06	20240510	15000	10.80	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
72	20250402	100908	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16600	-250	5	-1.48	234415615	14061	17.63	16850	17010	16590	21900	11800	16850	16671.33	19.93	-7765	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8301	21.01	1.75	12	0.03	790.00	9471.00	28200	20240510	-41.13	15000	20240805	10.67	20350	-18.43	20250103	16510	0.55	20250331	28200	-41.13	20240510	15000	10.67	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
73	20250402	090916	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16750	-100	5	-0.59	47219620	2805	3.52	16850	17010	16750	21900	11800	16850	16834.09	19.93	-1307	17230	17040	16920	16730	16610	16980	16670	250	5050	500	12460	10	1	50005551	8376	21.20	1.77	12	0.01	790.00	9471.00	28200	20240510	-40.60	15000	20240805	11.67	20350	-17.69	20250103	16510	1.45	20250331	28200	-40.60	20240510	15000	11.67	20240805	1.95	Y	248070	500	250 억	9963895	N	N	21305	N	N
74	20250401	160916	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16850	190	2	1.14	1354341820	79745	51.29	16870	17110	16800	21650	11670	16660	16983.41	19.92	-14093	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8426	21.33	1.78	12	0.16	790.00	9471.00	28200	20240510	-40.25	15000	20240805	12.33	20350	-17.20	20250103	16510	2.06	20250331	28200	-40.25	20240510	15000	12.33	20240805	1.96	Y	248070	500	250 억	9963212	N	N	21305	N	N
75	20250401	150914	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16860	200	2	1.20	1329464320	78269	50.34	16870	17110	16800	21650	11670	16660	16985.84	19.92	-13399	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8431	21.34	1.78	12	0.16	790.00	9471.00	28200	20240510	-40.21	15000	20240805	12.40	20350	-17.15	20250103	16510	2.12	20250331	28200	-40.21	20240510	15000	12.40	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
76	20250401	140915	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17030	370	2	2.22	818522350	48098	30.94	16870	17110	16870	21650	11670	16660	17017.80	19.92	-4087	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8516	21.56	1.80	12	0.10	790.00	9471.00	28200	20240510	-39.61	15000	20240805	13.53	20350	-16.31	20250103	16510	3.15	20250331	28200	-39.61	20240510	15000	13.53	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
77	20250401	130915	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	16940	280	2	1.68	674567760	39624	25.49	16870	17110	16870	21650	11670	16660	17024.22	19.92	147	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8471	21.44	1.79	12	0.08	790.00	9471.00	28200	20240510	-39.93	15000	20240805	12.93	20350	-16.76	20250103	16510	2.60	20250331	28200	-39.93	20240510	15000	12.93	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
78	20250401	120917	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17060	400	2	2.40	465088180	27322	17.57	16870	17110	16870	21650	11670	16660	17022.48	19.92	3422	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8531	21.59	1.80	12	0.05	790.00	9471.00	28200	20240510	-39.50	15000	20240805	13.73	20350	-16.17	20250103	16510	3.33	20250331	28200	-39.50	20240510	15000	13.73	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
79	20250401	110903	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17000	340	2	2.04	323160250	18980	12.21	16870	17110	16870	21650	11670	16660	17026.36	19.92	4072	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8501	21.52	1.79	12	0.04	790.00	9471.00	28200	20240510	-39.72	15000	20240805	13.33	20350	-16.46	20250103	16510	2.97	20250331	28200	-39.72	20240510	15000	13.33	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
80	20250401	100902	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17010	350	2	2.10	237440540	13937	8.96	16870	17110	16870	21650	11670	16660	17036.70	19.92	3670	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8506	21.53	1.80	12	0.03	790.00	9471.00	28200	20240510	-39.68	15000	20240805	13.40	20350	-16.41	20250103	16510	3.03	20250331	28200	-39.68	20240510	15000	13.40	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N
81	20250401	090903	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17010	350	2	2.10	71262040	4185	2.69	16870	17100	16870	21650	11670	16660	17027.97	19.92	926	17373	17016	16763	16406	16153	16890	16280	250	4990	500	12320	10	1	50005551	8506	21.53	1.80	12	0.01	790.00	9471.00	28200	20240510	-39.68	15000	20240805	13.40	20350	-16.41	20250103	16510	3.03	20250331	28200	-39.68	20240510	15000	13.40	20240805	1.96	Y	248070	500	250 억	9963212	N	N	10371	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History