KissMeData/000910/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160112	57	100.00	KOSPI	비금속	N	N	N	N	N	6610	610	2	10.17	136283504080	20761061	206.44	5830	7050	5770	7800	4200	6000	6564.32	1.55	122581	6693	6346	6093	5746	5493	6220	5620	78	1800	500	3960	10	1	15611619	1032	-2.46	1.24	12	132.98	-2688.00	5326.00	7500	20250204	-11.87	3360	20240805	96.73	7500	-11.87	20250204	4780	38.28	20250331	7500	-11.87	20250204	3360	96.73	20240805	4.24	Y	000910	500	78 억	241611	N	N	7837	N	N
3	20250408	150112	57	100.00	KOSPI	비금속	N	N	N	N	N	6500	500	2	8.33	127831416935	19486186	193.77	5830	7050	5770	7800	4200	6000	6560.17	1.55	149823	6693	6346	6093	5746	5493	6220	5620	78	1800	500	3960	10	1	15611619	1015	-2.42	1.22	12	124.82	-2688.00	5326.00	7500	20250204	-13.33	3360	20240805	93.45	7500	-13.33	20250204	4780	35.98	20250331	7500	-13.33	20250204	3360	93.45	20240805	4.24	Y	000910	500	78 억	241611	N	N	26280	N	N
4	20250408	140111	57	100.00	KOSPI	비금속	N	N	N	N	N	6760	760	2	12.67	107147603495	16343806	162.52	5830	7050	5770	7800	4200	6000	6555.93	1.55	61079	6693	6346	6093	5746	5493	6220	5620	78	1800	500	3960	10	1	15611619	1055	-2.51	1.27	12	104.69	-2688.00	5326.00	7500	20250204	-9.87	3360	20240805	101.19	7500	-9.87	20250204	4780	41.42	20250331	7500	-9.87	20250204	3360	101.19	20240805	4.24	Y	000910	500	78 억	241611	N	N	26280	N	N
5	20250408	130112	57	100.00	KOSPI	비금속	N	N	N	N	N	6300	300	2	5.00	43982944245	6991625	69.52	5830	6560	5770	7800	4200	6000	6290.90	1.55	94067	6693	6346	6093	5746	5493	6220	5620	78	1800	500	3960	10	1	15611619	984	-2.34	1.18	12	44.78	-2688.00	5326.00	7500	20250204	-16.00	3360	20240805	87.50	7500	-16.00	20250204	4780	31.80	20250331	7500	-16.00	20250204	3360	87.50	20240805	4.24	Y	000910	500	78 억	241611	N	N	26280	N	N
6	20250408	120112	57	100.00	KOSPI	비금속	N	N	N	N	N	6160	160	2	2.67	40987611350	6513319	64.77	5830	6560	5770	7800	4200	6000	6292.99	1.55	87543	6693	6346	6093	5746	5493	6220	5620	78	1800	500	3960	10	1	15611619	962	-2.29	1.16	12	41.72	-2688.00	5326.00	7500	20250204	-17.87	3360	20240805	83.33	7500	-17.87	20250204	4780	28.87	20250331	7500	-17.87	20250204	3360	83.33	20240805	4.24	Y	000910	500	78 억	241611	N	N	26280	N	N
7	20250408	110111	57	100.00	KOSPI	비금속	N	N	N	N	N	6290	290	2	4.83	37480806820	5951082	59.18	5830	6560	5770	7800	4200	6000	6298.26	1.55	111405	6693	6346	6093	5746	5493	6220	5620	78	1800	500	3960	10	1	15611619	982	-2.34	1.18	12	38.12	-2688.00	5326.00	7500	20250204	-16.13	3360	20240805	87.20	7500	-16.13	20250204	4780	31.59	20250331	7500	-16.13	20250204	3360	87.20	20240805	4.24	Y	000910	500	78 억	241611	N	N	26280	N	N
8	20250408	100111	57	100.00	KOSPI	비금속	N	N	N	N	N	6220	220	2	3.67	10566173310	1737160	17.27	5830	6250	5770	7800	4200	6000	6082.55	1.55	64549	6693	6346	6093	5746	5493	6220	5620	78	1800	500	3960	10	1	15611619	971	-2.31	1.17	12	11.13	-2688.00	5326.00	7500	20250204	-17.07	3360	20240805	85.12	7500	-17.07	20250204	4780	30.13	20250331	7500	-17.07	20250204	3360	85.12	20240805	4.24	Y	000910	500	78 억	241611	N	N	26280	N	N
9	20250408	090112	57	100.00	KOSPI	비금속	N	N	N	N	N	5900	-100	5	-1.67	682334385	116699	1.16	5830	5930	5770	7800	4200	6000	5844.02	1.55	10900	6693	6346	6093	5746	5493	6220	5620	78	1800	500	3960	10	1	15611619	921	-2.19	1.11	12	0.75	-2688.00	5326.00	7500	20250204	-21.33	3360	20240805	75.60	7500	-21.33	20250204	4780	23.43	20250331	7500	-21.33	20250204	3360	75.60	20240805	4.24	Y	000910	500	78 억	241611	N	N	26280	N	N
10	20250407	160111	57	100.00	KOSPI	비금속	N	N	N	N	N	6000	600	2	11.11	61072657210	9923357	533.51	6310	6440	5840	7020	3780	5400	6154.50	2.14	-90136	5813	5606	5323	5116	4833	5710	5220	78	1620	500	3560	10	1	15611619	937	-2.23	1.13	12	63.56	-2688.00	5326.00	7500	20250204	-20.00	3360	20240805	78.57	7500	-20.00	20250204	4780	25.52	20250331	7500	-20.00	20250204	3360	78.57	20240805	4.08	Y	000910	500	78 억	334611	N	N	26280	N	N
11	20250407	150112	57	100.00	KOSPI	비금속	N	N	N	N	N	6080	680	2	12.59	58935240725	9567641	514.39	6310	6440	5840	7020	3780	5400	6159.85	2.14	-90017	5813	5606	5323	5116	4833	5710	5220	78	1620	500	3560	10	1	15611619	949	-2.26	1.14	12	61.29	-2688.00	5326.00	7500	20250204	-18.93	3360	20240805	80.95	7500	-18.93	20250204	4780	27.20	20250331	7500	-18.93	20250204	3360	80.95	20240805	4.08	Y	000910	500	78 억	334611	N	N	18338	N	N
12	20250407	140111	57	100.00	KOSPI	비금속	N	N	N	N	N	6050	650	2	12.04	49261318625	8000514	430.13	6310	6440	5840	7020	3780	5400	6157.27	2.14	-80165	5813	5606	5323	5116	4833	5710	5220	78	1620	500	3560	10	1	15611619	945	-2.25	1.14	12	51.25	-2688.00	5326.00	7500	20250204	-19.33	3360	20240805	80.06	7500	-19.33	20250204	4780	26.57	20250331	7500	-19.33	20250204	3360	80.06	20240805	4.08	Y	000910	500	78 억	334611	N	N	18338	N	N
13	20250407	130111	57	100.00	KOSPI	비금속	N	N	N	N	N	5950	550	2	10.19	45512116425	7380059	396.78	6310	6440	5850	7020	3780	5400	6166.90	2.14	-60111	5813	5606	5323	5116	4833	5710	5220	78	1620	500	3560	10	1	15611619	929	-2.21	1.12	12	47.27	-2688.00	5326.00	7500	20250204	-20.67	3360	20240805	77.08	7500	-20.67	20250204	4780	24.48	20250331	7500	-20.67	20250204	3360	77.08	20240805	4.08	Y	000910	500	78 억	334611	N	N	18338	N	N
14	20250407	120111	57	100.00	KOSPI	비금속	N	N	N	N	N	6110	710	2	13.15	43077267490	6975065	375.00	6310	6440	5850	7020	3780	5400	6175.89	2.14	-34451	5813	5606	5323	5116	4833	5710	5220	78	1620	500	3560	10	1	15611619	954	-2.27	1.15	12	44.68	-2688.00	5326.00	7500	20250204	-18.53	3360	20240805	81.85	7500	-18.53	20250204	4780	27.82	20250331	7500	-18.53	20250204	3360	81.85	20240805	4.08	Y	000910	500	78 억	334611	N	N	18338	N	N
15	20250407	110111	57	100.00	KOSPI	비금속	N	N	N	N	N	6080	680	2	12.59	39572166430	6401258	344.15	6310	6440	5850	7020	3780	5400	6181.94	2.14	-57685	5813	5606	5323	5116	4833	5710	5220	78	1620	500	3560	10	1	15611619	949	-2.26	1.14	12	41.00	-2688.00	5326.00	7500	20250204	-18.93	3360	20240805	80.95	7500	-18.93	20250204	4780	27.20	20250331	7500	-18.93	20250204	3360	80.95	20240805	4.08	Y	000910	500	78 억	334611	N	N	18338	N	N
16	20250407	100111	57	100.00	KOSPI	비금속	N	N	N	N	N	6210	810	2	15.00	34219268535	5520115	296.78	6310	6440	5850	7020	3780	5400	6199.01	2.14	-24779	5813	5606	5323	5116	4833	5710	5220	78	1620	500	3560	10	1	15611619	969	-2.31	1.17	12	35.36	-2688.00	5326.00	7500	20250204	-17.20	3360	20240805	84.82	7500	-17.20	20250204	4780	29.92	20250331	7500	-17.20	20250204	3360	84.82	20240805	4.08	Y	000910	500	78 억	334611	N	N	18338	N	N
17	20250407	090111	57	100.00	KOSPI	비금속	N	N	N	N	N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	2.14	0	5813	5606	5323	5116	4833	5710	5220	78	1620	500	3560	10	1	15611619	843	-2.01	1.01	12	0.00	-2688.00	5326.00	7500	20250204	-28.00	3360	20240805	60.71	7500	-28.00	20250204	4780	12.97	20250331	7500	-28.00	20250204	3360	60.71	20240805	4.08	Y	000910	500	78 억	334611	Y	N	18338	N	N
18	20250404	160111	57	100.00	KOSPI	비금속	N	N	N	N	N	5400	190	2	3.65	9403410010	1771848	26.38	5180	5530	5040	6770	3650	5210	5307.20	1.75	52166	5823	5516	5363	5056	4903	5440	4980	78	1560	500	3430	10	1	15611619	843	-2.01	1.01	12	11.35	-2688.00	5326.00	7500	20250204	-28.00	3360	20240805	60.71	7500	-28.00	20250204	4780	12.97	20250331	7500	-28.00	20250204	3360	60.71	20240805	4.04	Y	000910	500	78 억	273544	N	N	18338	N	N
19	20250404	150112	57	100.00	KOSPI	비금속	N	N	N	N	N	5350	140	2	2.69	8652432385	1632032	24.30	5180	5530	5040	6770	3650	5210	5301.76	1.75	70851	5823	5516	5363	5056	4903	5440	4980	78	1560	500	3430	10	1	15611619	835	-1.99	1.00	12	10.45	-2688.00	5326.00	7500	20250204	-28.67	3360	20240805	59.23	7500	-28.67	20250204	4780	11.92	20250331	7500	-28.67	20250204	3360	59.23	20240805	4.04	Y	000910	500	78 억	273544	N	N	31014	N	N
20	20250404	140112	57	100.00	KOSPI	비금속	N	N	N	N	N	5180	-30	5	-0.58	3590408215	696216	10.37	5180	5320	5040	6770	3650	5210	5156.86	1.75	83304	5823	5516	5363	5056	4903	5440	4980	78	1560	500	3430	10	1	15611619	809	-1.93	0.97	12	4.46	-2688.00	5326.00	7500	20250204	-30.93	3360	20240805	54.17	7500	-30.93	20250204	4780	8.37	20250331	7500	-30.93	20250204	3360	54.17	20240805	4.04	Y	000910	500	78 억	273544	N	N	31014	N	N
21	20250404	130112	57	100.00	KOSPI	비금속	N	N	N	N	N	5200	-10	5	-0.19	3063102050	594909	8.86	5180	5320	5040	6770	3650	5210	5148.63	1.75	92872	5823	5516	5363	5056	4903	5440	4980	78	1560	500	3430	10	1	15611619	812	-1.93	0.98	12	3.81	-2688.00	5326.00	7500	20250204	-30.67	3360	20240805	54.76	7500	-30.67	20250204	4780	8.79	20250331	7500	-30.67	20250204	3360	54.76	20240805	4.04	Y	000910	500	78 억	273544	N	N	31014	N	N
22	20250404	120111	57	100.00	KOSPI	비금속	N	N	N	N	N	5150	-60	5	-1.15	2564512945	498177	7.42	5180	5320	5040	6770	3650	5210	5147.52	1.75	74425	5823	5516	5363	5056	4903	5440	4980	78	1560	500	3430	10	1	15611619	804	-1.92	0.97	12	3.19	-2688.00	5326.00	7500	20250204	-31.33	3360	20240805	53.27	7500	-31.33	20250204	4780	7.74	20250331	7500	-31.33	20250204	3360	53.27	20240805	4.04	Y	000910	500	78 억	273544	N	N	31014	N	N
23	20250404	110111	57	100.00	KOSPI	비금속	N	N	N	N	N	5130	-80	5	-1.54	1860073470	360198	5.36	5180	5320	5090	6770	3650	5210	5163.75	1.75	57939	5823	5516	5363	5056	4903	5440	4980	78	1560	500	3430	10	1	15611619	801	-1.91	0.96	12	2.31	-2688.00	5326.00	7500	20250204	-31.60	3360	20240805	52.68	7500	-31.60	20250204	4780	7.32	20250331	7500	-31.60	20250204	3360	52.68	20240805	4.04	Y	000910	500	78 억	273544	N	N	31014	N	N
24	20250404	100111	57	100.00	KOSPI	비금속	N	N	N	N	N	5200	-10	5	-0.19	1287343740	248537	3.70	5180	5320	5120	6770	3650	5210	5179.41	1.75	66830	5823	5516	5363	5056	4903	5440	4980	78	1560	500	3430	10	1	15611619	812	-1.93	0.98	12	1.59	-2688.00	5326.00	7500	20250204	-30.67	3360	20240805	54.76	7500	-30.67	20250204	4780	8.79	20250331	7500	-30.67	20250204	3360	54.76	20240805	4.04	Y	000910	500	78 억	273544	N	N	31014	N	N
25	20250404	090112	57	100.00	KOSPI	비금속	N	N	N	N	N	5220	10	2	0.19	103182090	19867	0.30	5180	5240	5180	6770	3650	5210	5191.60	1.75	3898	5823	5516	5363	5056	4903	5440	4980	78	1560	500	3430	10	1	15611619	815	-1.94	0.98	12	0.13	-2688.00	5326.00	7500	20250204	-30.40	3360	20240805	55.36	7500	-30.40	20250204	4780	9.21	20250331	7500	-30.40	20250204	3360	55.36	20240805	4.04	Y	000910	500	78 억	273544	N	N	31014	N	N
26	20250403	160111	57	100.00	KOSPI	비금속	N	N	N	N	N	5210	190	2	3.78	36550188200	6683439	2549.67	5300	5670	5210	6520	3520	5020	5468.90	2.50	-113441	5243	5131	4998	4886	4753	5187	4942	78	1500	500	3310	10	1	15611619	813	-1.94	0.98	12	42.81	-2688.00	5326.00	7500	20250204	-30.53	3360	20240805	55.06	7500	-30.53	20250204	4780	9.00	20250331	7500	-30.53	20250204	3360	55.06	20240805	4.15	Y	000910	500	78 억	390881	N	N	31014	N	N
27	20250403	150111	57	100.00	KOSPI	비금속	N	N	N	N	N	5240	220	2	4.38	35868787715	6553238	2500.00	5300	5670	5230	6520	3520	5020	5473.46	2.50	-131956	5243	5131	4998	4886	4753	5187	4942	78	1500	500	3310	10	1	15611619	818	-1.95	0.98	12	41.98	-2688.00	5326.00	7500	20250204	-30.13	3360	20240805	55.95	7500	-30.13	20250204	4780	9.62	20250331	7500	-30.13	20250204	3360	55.95	20240805	4.15	Y	000910	500	78 억	390881	N	N	17925	N	N
28	20250403	140111	57	100.00	KOSPI	비금속	N	N	N	N	N	5280	260	2	5.18	35196306895	6425868	2451.41	5300	5670	5230	6520	3520	5020	5477.30	2.50	-131754	5243	5131	4998	4886	4753	5187	4942	78	1500	500	3310	10	1	15611619	824	-1.96	0.99	12	41.16	-2688.00	5326.00	7500	20250204	-29.60	3360	20240805	57.14	7500	-29.60	20250204	4780	10.46	20250331	7500	-29.60	20250204	3360	57.14	20240805	4.15	Y	000910	500	78 억	390881	N	N	17925	N	N
29	20250403	130112	57	100.00	KOSPI	비금속	N	N	N	N	N	5310	290	2	5.78	34571086405	6307731	2406.34	5300	5670	5230	6520	3520	5020	5480.77	2.50	-132995	5243	5131	4998	4886	4753	5187	4942	78	1500	500	3310	10	1	15611619	829	-1.98	1.00	12	40.40	-2688.00	5326.00	7500	20250204	-29.20	3360	20240805	58.04	7500	-29.20	20250204	4780	11.09	20250331	7500	-29.20	20250204	3360	58.04	20240805	4.15	Y	000910	500	78 억	390881	N	N	17925	N	N
30	20250403	120112	57	100.00	KOSPI	비금속	N	N	N	N	N	5370	350	2	6.97	33659769155	6136656	2341.07	5300	5670	5230	6520	3520	5020	5485.06	2.50	-134885	5243	5131	4998	4886	4753	5187	4942	78	1500	500	3310	10	1	15611619	838	-2.00	1.01	12	39.31	-2688.00	5326.00	7500	20250204	-28.40	3360	20240805	59.82	7500	-28.40	20250204	4780	12.34	20250331	7500	-28.40	20250204	3360	59.82	20240805	4.15	Y	000910	500	78 억	390881	N	N	17925	N	N
31	20250403	110111	57	100.00	KOSPI	비금속	N	N	N	N	N	5330	310	2	6.18	29862791710	5434579	2073.24	5300	5670	5240	6520	3520	5020	5494.98	2.50	-129408	5243	5131	4998	4886	4753	5187	4942	78	1500	500	3310	10	1	15611619	832	-1.98	1.00	12	34.81	-2688.00	5326.00	7500	20250204	-28.93	3360	20240805	58.63	7500	-28.93	20250204	4780	11.51	20250331	7500	-28.93	20250204	3360	58.63	20240805	4.15	Y	000910	500	78 억	390881	N	N	17925	N	N
32	20250403	100111	57	100.00	KOSPI	비금속	N	N	N	N	N	5530	510	2	10.16	20875450890	3804927	1451.54	5300	5640	5240	6520	3520	5020	5486.46	2.50	-118977	5243	5131	4998	4886	4753	5187	4942	78	1500	500	3310	10	1	15611619	863	-2.06	1.04	12	24.37	-2688.00	5326.00	7500	20250204	-26.27	3360	20240805	64.58	7500	-26.27	20250204	4780	15.69	20250331	7500	-26.27	20250204	3360	64.58	20240805	4.15	Y	000910	500	78 억	390881	N	N	17925	N	N
33	20250403	090111	57	100.00	KOSPI	비금속	N	N	N	N	N	5430	410	2	8.17	1485931200	277940	106.03	5300	5470	5240	6520	3520	5020	5346.56	2.50	4954	5243	5131	4998	4886	4753	5187	4942	78	1500	500	3310	10	1	15611619	848	-2.02	1.02	12	1.78	-2688.00	5326.00	7500	20250204	-27.60	3360	20240805	61.61	7500	-27.60	20250204	4780	13.60	20250331	7500	-27.60	20250204	3360	61.61	20240805	4.15	Y	000910	500	78 억	390881	N	N	17925	N	N
34	20250402	160111	57	100.00	KOSPI	비금속	N	N	N	N	N	5020	65	2	1.31	1258198173	253217	126.23	4955	5110	4865	6440	3470	4955	4968.83	2.78	-43650	5098	5026	4913	4841	4728	5062	4877	78	1485	500	3270	10	1	15611619	784	-1.87	0.94	12	1.62	-2688.00	5326.00	7500	20250204	-33.07	3360	20240805	49.40	7500	-33.07	20250204	4780	5.02	20250331	7500	-33.07	20250204	3360	49.40	20240805	4.14	Y	000910	500	78 억	434155	N	N	17925	N	N
35	20250402	150110	57	100.00	KOSPI	비금속	N	N	N	N	N	5030	75	2	1.51	1096586713	221081	110.21	4955	5110	4865	6440	3470	4955	4960.11	2.78	-37272	5098	5026	4913	4841	4728	5062	4877	78	1485	500	3270	10	1	15611619	785	-1.87	0.94	12	1.42	-2688.00	5326.00	7500	20250204	-32.93	3360	20240805	49.70	7500	-32.93	20250204	4780	5.23	20250331	7500	-32.93	20250204	3360	49.70	20240805	4.14	Y	000910	500	78 억	434155	N	N	198	N	N
36	20250402	140111	57	100.00	KOSPI	비금속	N	N	N	N	N	4995	40	2	0.81	933785463	188596	94.01	4955	5110	4865	6440	3470	4955	4951.25	2.78	-28449	5098	5026	4913	4841	4728	5062	4877	78	1485	500	3270	5	1	15611619	780	-1.86	0.94	12	1.21	-2688.00	5326.00	7500	20250204	-33.40	3360	20240805	48.66	7500	-33.40	20250204	4780	4.50	20250331	7500	-33.40	20250204	3360	48.66	20240805	4.14	Y	000910	500	78 억	434155	N	N	198	N	N
37	20250402	130111	57	100.00	KOSPI	비금속	N	N	N	N	N	5060	105	2	2.12	657705078	133604	66.60	4955	5060	4865	6440	3470	4955	4922.79	2.78	-19028	5098	5026	4913	4841	4728	5062	4877	78	1485	500	3270	10	1	15611619	790	-1.88	0.95	12	0.86	-2688.00	5326.00	7500	20250204	-32.53	3360	20240805	50.60	7500	-32.53	20250204	4780	5.86	20250331	7500	-32.53	20250204	3360	50.60	20240805	4.14	Y	000910	500	78 억	434155	N	N	198	N	N
38	20250402	120111	57	100.00	KOSPI	비금속	N	N	N	N	N	4935	-20	5	-0.40	474482198	96496	48.10	4955	4995	4865	6440	3470	4955	4917.12	2.78	-15597	5098	5026	4913	4841	4728	5062	4877	78	1485	500	3270	5	1	15611619	770	-1.84	0.93	12	0.62	-2688.00	5326.00	7500	20250204	-34.20	3360	20240805	46.88	7500	-34.20	20250204	4780	3.24	20250331	7500	-34.20	20250204	3360	46.88	20240805	4.14	Y	000910	500	78 억	434155	N	N	198	N	N
39	20250402	110111	57	100.00	KOSPI	비금속	N	N	N	N	N	4930	-25	5	-0.50	436176765	88740	44.24	4955	4995	4865	6440	3470	4955	4915.22	2.78	-15035	5098	5026	4913	4841	4728	5062	4877	78	1485	500	3270	5	1	15611619	770	-1.83	0.93	12	0.57	-2688.00	5326.00	7500	20250204	-34.27	3360	20240805	46.73	7500	-34.27	20250204	4780	3.14	20250331	7500	-34.27	20250204	3360	46.73	20240805	4.14	Y	000910	500	78 억	434155	N	N	198	N	N
40	20250402	100110	57	100.00	KOSPI	비금속	N	N	N	N	N	4920	-35	5	-0.71	366026885	74496	37.14	4955	4995	4865	6440	3470	4955	4913.38	2.78	-13366	5098	5026	4913	4841	4728	5062	4877	78	1485	500	3270	5	1	15611619	768	-1.83	0.92	12	0.48	-2688.00	5326.00	7500	20250204	-34.40	3360	20240805	46.43	7500	-34.40	20250204	4780	2.93	20250331	7500	-34.40	20250204	3360	46.43	20240805	4.14	Y	000910	500	78 억	434155	N	N	198	N	N
41	20250402	090111	57	100.00	KOSPI	비금속	N	N	N	N	N	4955	0	3	0.00	21391645	4318	2.15	4955	4955	4945	6440	3470	4955	4954.06	2.78	-3966	5098	5026	4913	4841	4728	5062	4877	78	1485	500	3270	5	1	15611619	774	-1.84	0.93	12	0.03	-2688.00	5326.00	7500	20250204	-33.93	3360	20240805	47.47	7500	-33.93	20250204	4780	3.66	20250331	7500	-33.93	20250204	3360	47.47	20240805	4.14	Y	000910	500	78 억	434155	N	N	198	N	N
42	20250401	160111	57	100.00	KOSPI	비금속	N	N	N	N	N	4955	145	2	3.01	975663025	198343	22.00	4800	4985	4800	6250	3370	4810	4919.08	2.40	60097	5523	5166	4973	4616	4423	5070	4520	78	1440	500	3170	5	1	15611619	774	-1.84	0.93	12	1.27	-2688.00	5326.00	7500	20250204	-33.93	3360	20240805	47.47	7500	-33.93	20250204	4780	3.66	20250331	7500	-33.93	20250204	3360	47.47	20240805	4.13	Y	000910	500	78 억	374380	N	N	198	N	N
43	20250401	150111	57	100.00	KOSPI	비금속	N	N	N	N	N	4955	145	2	3.01	898100015	182685	20.27	4800	4985	4800	6250	3370	4810	4916.19	2.40	66044	5523	5166	4973	4616	4423	5070	4520	78	1440	500	3170	5	1	15611619	774	-1.84	0.93	12	1.17	-2688.00	5326.00	7500	20250204	-33.93	3360	20240805	47.47	7500	-33.93	20250204	4780	3.66	20250331	7500	-33.93	20250204	3360	47.47	20240805	4.13	Y	000910	500	78 억	374380	N	N	13563	N	N
44	20250401	140111	57	100.00	KOSPI	비금속	N	N	N	N	N	4960	150	2	3.12	790907022	160996	17.86	4800	4985	4800	6250	3370	4810	4912.68	2.40	66920	5523	5166	4973	4616	4423	5070	4520	78	1440	500	3170	5	1	15611619	774	-1.85	0.93	12	1.03	-2688.00	5326.00	7500	20250204	-33.87	3360	20240805	47.62	7500	-33.87	20250204	4780	3.77	20250331	7500	-33.87	20250204	3360	47.62	20240805	4.13	Y	000910	500	78 억	374380	N	N	13563	N	N
45	20250401	130111	57	100.00	KOSPI	비금속	N	N	N	N	N	4960	150	2	3.12	724137132	147533	16.37	4800	4985	4800	6250	3370	4810	4908.40	2.40	61573	5523	5166	4973	4616	4423	5070	4520	78	1440	500	3170	5	1	15611619	774	-1.85	0.93	12	0.95	-2688.00	5326.00	7500	20250204	-33.87	3360	20240805	47.62	7500	-33.87	20250204	4780	3.77	20250331	7500	-33.87	20250204	3360	47.62	20240805	4.13	Y	000910	500	78 억	374380	N	N	13563	N	N
46	20250401	120111	57	100.00	KOSPI	비금속	N	N	N	N	N	4945	135	2	2.81	686625352	139984	15.53	4800	4980	4800	6250	3370	4810	4905.12	2.40	64021	5523	5166	4973	4616	4423	5070	4520	78	1440	500	3170	5	1	15611619	772	-1.84	0.93	12	0.90	-2688.00	5326.00	7500	20250204	-34.07	3360	20240805	47.17	7500	-34.07	20250204	4780	3.45	20250331	7500	-34.07	20250204	3360	47.17	20240805	4.13	Y	000910	500	78 억	374380	N	N	13563	N	N
47	20250401	110111	57	100.00	KOSPI	비금속	N	N	N	N	N	4955	145	2	3.01	583623857	119214	13.22	4800	4965	4800	6250	3370	4810	4895.70	2.40	56675	5523	5166	4973	4616	4423	5070	4520	78	1440	500	3170	5	1	15611619	774	-1.84	0.93	12	0.76	-2688.00	5326.00	7500	20250204	-33.93	3360	20240805	47.47	7500	-33.93	20250204	4780	3.66	20250331	7500	-33.93	20250204	3360	47.47	20240805	4.13	Y	000910	500	78 억	374380	N	N	13563	N	N
48	20250401	100110	57	100.00	KOSPI	비금속	N	N	N	N	N	4855	45	2	0.94	416870024	85302	9.46	4800	4965	4800	6250	3370	4810	4887.12	2.40	32479	5523	5166	4973	4616	4423	5070	4520	78	1440	500	3170	5	1	15611619	758	-1.81	0.91	12	0.55	-2688.00	5326.00	7500	20250204	-35.27	3360	20240805	44.49	7500	-35.27	20250204	4780	1.57	20250331	7500	-35.27	20250204	3360	44.49	20240805	4.13	Y	000910	500	78 억	374380	N	N	13563	N	N
49	20250401	090111	57	100.00	KOSPI	비금속	N	N	N	N	N	4905	95	2	1.98	92994750	19243	2.13	4800	4920	4800	6250	3370	4810	4832.82	2.40	7678	5523	5166	4973	4616	4423	5070	4520	78	1440	500	3170	5	1	15611619	766	-1.82	0.92	12	0.12	-2688.00	5326.00	7500	20250204	-34.60	3360	20240805	45.98	7500	-34.60	20250204	4780	2.62	20250331	7500	-34.60	20250204	3360	45.98	20240805	4.13	Y	000910	500	78 억	374380	N	N	13563	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History