KissMeData/006340/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	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	160211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2410	10	2	0.42	2838646930	1153564	95.36	2450	2540	2405	3120	1680	2400	2461.14	4.27	307949	2600	2500	2450	2350	2300	2475	2325	375	720	500	1530	5	1	74979175	1807	27.39	1.64	12	1.54	88.00	1467.00	5450	20240513	-55.78	1408	20240327	71.16	4095	-41.15	20250116	2400	0.42	20250407	5450	-55.78	20240513	2100	14.76	20240408	6.85	Y	006340	500	374 억	3198569	N	N	20224	N	N
3	20250408	150212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2420	20	2	0.83	2563808775	1039765	85.95	2450	2540	2410	3120	1680	2400	2465.76	4.27	272829	2600	2500	2450	2350	2300	2475	2325	375	720	500	1530	5	1	74979175	1814	27.50	1.65	12	1.39	88.00	1467.00	5450	20240513	-55.60	1408	20240327	71.88	4095	-40.90	20250116	2400	0.83	20250407	5450	-55.60	20240513	2100	15.24	20240408	6.85	Y	006340	500	374 억	3198569	N	N	43726	N	N
4	20250408	140211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2430	30	2	1.25	2176453425	879856	72.73	2450	2540	2410	3120	1680	2400	2473.65	4.27	188946	2600	2500	2450	2350	2300	2475	2325	375	720	500	1530	5	1	74979175	1822	27.61	1.66	12	1.17	88.00	1467.00	5450	20240513	-55.41	1408	20240327	72.59	4095	-40.66	20250116	2400	1.25	20250407	5450	-55.41	20240513	2100	15.71	20240408	6.85	Y	006340	500	374 억	3198569	N	N	43726	N	N
5	20250408	130211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2450	50	2	2.08	1792130520	721372	59.63	2450	2540	2440	3120	1680	2400	2484.34	4.27	130771	2600	2500	2450	2350	2300	2475	2325	375	720	500	1530	5	1	74979175	1837	27.84	1.67	12	0.96	88.00	1467.00	5450	20240513	-55.05	1408	20240327	74.01	4095	-40.17	20250116	2400	2.08	20250407	5450	-55.05	20240513	2100	16.67	20240408	6.85	Y	006340	500	374 억	3198569	N	N	43726	N	N
6	20250408	120212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2470	70	2	2.92	1569000552	630363	52.11	2450	2540	2445	3120	1680	2400	2489.04	4.27	134376	2600	2500	2450	2350	2300	2475	2325	375	720	500	1530	5	1	74979175	1852	28.07	1.68	12	0.84	88.00	1467.00	5450	20240513	-54.68	1408	20240327	75.43	4095	-39.68	20250116	2400	2.92	20250407	5450	-54.68	20240513	2100	17.62	20240408	6.85	Y	006340	500	374 억	3198569	N	N	43726	N	N
7	20250408	110210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2490	90	2	3.75	1371626912	550765	45.53	2450	2540	2445	3120	1680	2400	2490.40	4.27	131716	2600	2500	2450	2350	2300	2475	2325	375	720	500	1530	5	1	74979175	1867	28.30	1.70	12	0.73	88.00	1467.00	5450	20240513	-54.31	1408	20240327	76.85	4095	-39.19	20250116	2400	3.75	20250407	5450	-54.31	20240513	2100	18.57	20240408	6.85	Y	006340	500	374 억	3198569	N	N	43726	N	N
8	20250408	100211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2475	75	2	3.12	1096695000	439563	36.34	2450	2540	2445	3120	1680	2400	2494.97	4.27	121021	2600	2500	2450	2350	2300	2475	2325	375	720	500	1530	5	1	74979175	1856	28.12	1.69	12	0.59	88.00	1467.00	5450	20240513	-54.59	1408	20240327	75.78	4095	-39.56	20250116	2400	3.12	20250407	5450	-54.59	20240513	2100	17.86	20240408	6.85	Y	006340	500	374 억	3198569	N	N	43726	N	N
9	20250408	090212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2470	70	2	2.92	302390220	122395	10.12	2450	2510	2445	3120	1680	2400	2470.61	4.27	46894	2600	2500	2450	2350	2300	2475	2325	375	720	500	1530	5	1	74979175	1852	28.07	1.68	12	0.16	88.00	1467.00	5450	20240513	-54.68	1408	20240327	75.43	4095	-39.68	20250116	2400	2.92	20250407	5450	-54.68	20240513	2100	17.62	20240408	6.85	Y	006340	500	374 억	3198569	N	N	43726	N	N
10	20250407	160209	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2400	-215	5	-8.22	2896254066	1184208	119.97	2530	2550	2400	3395	1835	2615	2445.88	4.16	41313	2745	2680	2600	2535	2455	2712	2567	375	780	500	1670	5	1	74979175	1800	27.27	1.64	12	1.58	88.00	1467.00	5450	20240513	-55.96	1400	20240326	71.43	4095	-41.39	20250116	2400	0.00	20250407	5450	-55.96	20240513	2100	14.29	20240408	6.94	Y	006340	500	374 억	3121136	N	N	43726	N	N
11	20250407	150211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2415	-200	5	-7.65	2536491621	1034579	104.81	2530	2550	2405	3395	1835	2615	2451.71	4.16	20471	2745	2680	2600	2535	2455	2712	2567	375	780	500	1670	5	1	74979175	1811	27.44	1.65	12	1.38	88.00	1467.00	5450	20240513	-55.69	1400	20240326	72.50	4095	-41.03	20250116	2405	0.42	20250407	5450	-55.69	20240513	2100	15.00	20240408	6.94	Y	006340	500	374 억	3121136	N	N	67726	N	N
12	20250407	140210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2425	-190	5	-7.27	2167087884	881834	89.34	2530	2550	2425	3395	1835	2615	2457.48	4.16	28824	2745	2680	2600	2535	2455	2712	2567	375	780	500	1670	5	1	74979175	1818	27.56	1.65	12	1.18	88.00	1467.00	5450	20240513	-55.50	1400	20240326	73.21	4095	-40.78	20250116	2425	0.00	20250407	5450	-55.50	20240513	2100	15.48	20240408	6.94	Y	006340	500	374 억	3121136	N	N	67726	N	N
13	20250407	130210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2460	-155	5	-5.93	1842399029	748637	75.84	2530	2550	2425	3395	1835	2615	2461.00	4.16	34063	2745	2680	2600	2535	2455	2712	2567	375	780	500	1670	5	1	74979175	1844	27.95	1.68	12	1.00	88.00	1467.00	5450	20240513	-54.86	1400	20240326	75.71	4095	-39.93	20250116	2425	1.44	20250407	5450	-54.86	20240513	2100	17.14	20240408	6.94	Y	006340	500	374 억	3121136	N	N	67726	N	N
14	20250407	120210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2470	-145	5	-5.54	1660242019	674329	68.32	2530	2550	2425	3395	1835	2615	2462.07	4.16	13661	2745	2680	2600	2535	2455	2712	2567	375	780	500	1670	5	1	74979175	1852	28.07	1.68	12	0.90	88.00	1467.00	5450	20240513	-54.68	1400	20240326	76.43	4095	-39.68	20250116	2425	1.86	20250407	5450	-54.68	20240513	2100	17.62	20240408	6.94	Y	006340	500	374 억	3121136	N	N	67726	N	N
15	20250407	110210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2465	-150	5	-5.74	1408684649	572479	58.00	2530	2550	2425	3395	1835	2615	2460.67	4.16	-24805	2745	2680	2600	2535	2455	2712	2567	375	780	500	1670	5	1	74979175	1848	28.01	1.68	12	0.76	88.00	1467.00	5450	20240513	-54.77	1400	20240326	76.07	4095	-39.80	20250116	2425	1.65	20250407	5450	-54.77	20240513	2100	17.38	20240408	6.94	Y	006340	500	374 억	3121136	N	N	67726	N	N
16	20250407	100210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2430	-185	5	-7.07	1112063825	451071	45.70	2530	2550	2425	3395	1835	2615	2465.39	4.16	-53189	2745	2680	2600	2535	2455	2712	2567	375	780	500	1670	5	1	74979175	1822	27.61	1.66	12	0.60	88.00	1467.00	5450	20240513	-55.41	1400	20240326	73.57	4095	-40.66	20250116	2425	0.21	20250407	5450	-55.41	20240513	2100	15.71	20240408	6.94	Y	006340	500	374 억	3121136	N	N	67726	N	N
17	20250407	090210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2500	-115	5	-4.40	223735250	88842	9.00	2530	2550	2500	3395	1835	2615	2518.35	4.16	-13855	2745	2680	2600	2535	2455	2712	2567	375	780	500	1670	5	1	74979175	1874	28.41	1.70	12	0.12	88.00	1467.00	5450	20240513	-54.13	1400	20240326	78.57	4095	-38.95	20250116	2500	0.00	20250407	5450	-54.13	20240513	2100	19.05	20240408	6.94	Y	006340	500	374 억	3121136	N	N	67726	N	N
18	20250404	160210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2615	15	2	0.58	2557099149	980158	114.19	2520	2665	2520	3380	1820	2600	2608.86	4.11	36627	2706	2652	2586	2532	2466	2680	2560	375	780	500	1660	5	1	74979175	1961	29.72	1.78	12	1.31	88.00	1467.00	5450	20240513	-52.02	1400	20240326	86.79	4095	-36.14	20250116	2520	3.77	20250404	5450	-52.02	20240513	1479	76.81	20240404	7.07	Y	006340	500	374 억	3082446	N	N	67726	N	N
19	20250404	150210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2610	10	2	0.38	2454930044	941088	109.64	2520	2665	2520	3380	1820	2600	2608.61	4.11	15874	2706	2652	2586	2532	2466	2680	2560	375	780	500	1660	5	1	74979175	1957	29.66	1.78	12	1.26	88.00	1467.00	5450	20240513	-52.11	1400	20240326	86.43	4095	-36.26	20250116	2520	3.57	20250404	5450	-52.11	20240513	1479	76.47	20240404	7.07	Y	006340	500	374 억	3082446	N	N	68448	N	N
20	20250404	140211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2560	-40	5	-1.54	2256598879	864249	100.69	2520	2665	2520	3380	1820	2600	2611.05	4.11	26494	2706	2652	2586	2532	2466	2680	2560	375	780	500	1660	5	1	74979175	1919	29.09	1.75	12	1.15	88.00	1467.00	5450	20240513	-53.03	1400	20240326	82.86	4095	-37.48	20250116	2520	1.59	20250404	5450	-53.03	20240513	1479	73.09	20240404	7.07	Y	006340	500	374 억	3082446	N	N	68448	N	N
21	20250404	130212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2580	-20	5	-0.77	2074196489	793226	92.41	2520	2665	2520	3380	1820	2600	2614.89	4.11	30187	2706	2652	2586	2532	2466	2680	2560	375	780	500	1660	5	1	74979175	1934	29.32	1.76	12	1.06	88.00	1467.00	5450	20240513	-52.66	1400	20240326	84.29	4095	-37.00	20250116	2520	2.38	20250404	5450	-52.66	20240513	1479	74.44	20240404	7.07	Y	006340	500	374 억	3082446	N	N	68448	N	N
22	20250404	120210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2595	-5	5	-0.19	1823797995	696087	81.10	2520	2665	2520	3380	1820	2600	2620.07	4.11	33222	2706	2652	2586	2532	2466	2680	2560	375	780	500	1660	5	1	74979175	1946	29.49	1.77	12	0.93	88.00	1467.00	5450	20240513	-52.39	1400	20240326	85.36	4095	-36.63	20250116	2520	2.98	20250404	5450	-52.39	20240513	1479	75.46	20240404	7.07	Y	006340	500	374 억	3082446	N	N	68448	N	N
23	20250404	110210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2635	35	2	1.35	1267990508	485023	56.51	2520	2660	2520	3380	1820	2600	2614.29	4.11	29269	2706	2652	2586	2532	2466	2680	2560	375	780	500	1660	5	1	74979175	1976	29.94	1.80	12	0.65	88.00	1467.00	5450	20240513	-51.65	1400	20240326	88.21	4095	-35.65	20250116	2520	4.56	20250404	5450	-51.65	20240513	1479	78.16	20240404	7.07	Y	006340	500	374 억	3082446	N	N	68448	N	N
24	20250404	100211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2650	50	2	1.92	762550975	292777	34.11	2520	2660	2520	3380	1820	2600	2604.55	4.11	42081	2706	2652	2586	2532	2466	2680	2560	375	780	500	1660	5	1	74979175	1987	30.11	1.81	12	0.39	88.00	1467.00	5450	20240513	-51.38	1400	20240326	89.29	4095	-35.29	20250116	2520	5.16	20250404	5450	-51.38	20240513	1479	79.18	20240404	7.07	Y	006340	500	374 억	3082446	N	N	68448	N	N
25	20250404	090211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2560	-40	5	-1.54	92475320	36614	4.27	2520	2560	2520	3380	1820	2600	2525.68	4.11	10330	2706	2652	2586	2532	2466	2680	2560	375	780	500	1660	5	1	74979175	1919	29.09	1.75	12	0.05	88.00	1467.00	5450	20240513	-53.03	1400	20240326	82.86	4095	-37.48	20250116	2520	1.59	20250404	5450	-53.03	20240513	1479	73.09	20240404	7.07	Y	006340	500	374 억	3082446	N	N	68448	N	N
26	20250403	160208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2600	0	3	0.00	2161439776	834357	89.24	2540	2640	2520	3380	1820	2600	2590.52	4.00	74904	2726	2662	2626	2562	2526	2645	2545	375	780	500	1660	5	1	74979175	1949	29.55	1.77	12	1.11	88.00	1467.00	5450	20240513	-52.29	1400	20240326	85.71	4095	-36.51	20250116	2520	3.17	20250403	5450	-52.29	20240513	1431	81.69	20240403	7.19	Y	006340	500	374 억	2997239	N	N	68448	N	N
27	20250403	150210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2590	-10	5	-0.38	1975577879	762610	81.57	2540	2640	2520	3380	1820	2600	2590.55	4.00	58660	2726	2662	2626	2562	2526	2645	2545	375	780	500	1660	5	1	74979175	1942	29.43	1.77	12	1.02	88.00	1467.00	5450	20240513	-52.48	1400	20240326	85.00	4095	-36.75	20250116	2520	2.78	20250403	5450	-52.48	20240513	1431	80.99	20240403	7.19	Y	006340	500	374 억	2997239	N	N	72292	N	N
28	20250403	140209	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2615	15	2	0.58	1624239799	627486	67.12	2540	2640	2520	3380	1820	2600	2588.49	4.00	12590	2726	2662	2626	2562	2526	2645	2545	375	780	500	1660	5	1	74979175	1961	29.72	1.78	12	0.84	88.00	1467.00	5450	20240513	-52.02	1400	20240326	86.79	4095	-36.14	20250116	2520	3.77	20250403	5450	-52.02	20240513	1431	82.74	20240403	7.19	Y	006340	500	374 억	2997239	N	N	72292	N	N
29	20250403	130210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2615	15	2	0.58	1529971403	591450	63.26	2540	2640	2520	3380	1820	2600	2586.81	4.00	7233	2726	2662	2626	2562	2526	2645	2545	375	780	500	1660	5	1	74979175	1961	29.72	1.78	12	0.79	88.00	1467.00	5450	20240513	-52.02	1400	20240326	86.79	4095	-36.14	20250116	2520	3.77	20250403	5450	-52.02	20240513	1431	82.74	20240403	7.19	Y	006340	500	374 억	2997239	N	N	72292	N	N
30	20250403	120210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2625	25	2	0.96	1435717741	555417	59.41	2540	2640	2520	3380	1820	2600	2584.94	4.00	15545	2726	2662	2626	2562	2526	2645	2545	375	780	500	1660	5	1	74979175	1968	29.83	1.79	12	0.74	88.00	1467.00	5450	20240513	-51.83	1400	20240326	87.50	4095	-35.90	20250116	2520	4.17	20250403	5450	-51.83	20240513	1431	83.44	20240403	7.19	Y	006340	500	374 억	2997239	N	N	72292	N	N
31	20250403	110209	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2610	10	2	0.38	1195868982	464097	49.64	2540	2620	2520	3380	1820	2600	2576.77	4.00	-24722	2726	2662	2626	2562	2526	2645	2545	375	780	500	1660	5	1	74979175	1957	29.66	1.78	12	0.62	88.00	1467.00	5450	20240513	-52.11	1400	20240326	86.43	4095	-36.26	20250116	2520	3.57	20250403	5450	-52.11	20240513	1431	82.39	20240403	7.19	Y	006340	500	374 억	2997239	N	N	72292	N	N
32	20250403	100209	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2600	0	3	0.00	947463589	368575	39.42	2540	2610	2520	3380	1820	2600	2570.61	4.00	-27450	2726	2662	2626	2562	2526	2645	2545	375	780	500	1660	5	1	74979175	1949	29.55	1.77	12	0.49	88.00	1467.00	5450	20240513	-52.29	1400	20240326	85.71	4095	-36.51	20250116	2520	3.17	20250403	5450	-52.29	20240513	1431	81.69	20240403	7.19	Y	006340	500	374 억	2997239	N	N	72292	N	N
33	20250403	090210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2530	-70	5	-2.69	164981750	65088	6.96	2540	2565	2520	3380	1820	2600	2534.75	4.00	793	2726	2662	2626	2562	2526	2645	2545	375	780	500	1660	5	1	74979175	1897	28.75	1.72	12	0.09	88.00	1467.00	5450	20240513	-53.58	1400	20240326	80.71	4095	-38.22	20250116	2520	0.40	20250403	5450	-53.58	20240513	1431	76.80	20240403	7.19	Y	006340	500	374 억	2997239	N	N	72292	N	N
34	20250402	160207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2600	-70	5	-2.62	2394583646	913855	86.13	2670	2690	2590	3470	1870	2670	2620.32	3.98	3856	2780	2725	2670	2615	2560	2752	2642	375	800	500	1700	5	1	74979175	1949	29.55	1.77	12	1.22	88.00	1467.00	5450	20240513	-52.29	1400	20240326	85.71	4095	-36.51	20250116	2590	0.39	20250402	5450	-52.29	20240513	1431	81.69	20240403	7.43	Y	006340	500	374 억	2981464	N	N	72292	N	N
35	20250402	150206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2605	-65	5	-2.43	2219079331	846411	79.78	2670	2690	2590	3470	1870	2670	2621.75	3.98	-1270	2780	2725	2670	2615	2560	2752	2642	375	800	500	1700	5	1	74979175	1953	29.60	1.78	12	1.13	88.00	1467.00	5450	20240513	-52.20	1400	20240326	86.07	4095	-36.39	20250116	2590	0.58	20250402	5450	-52.20	20240513	1431	82.04	20240403	7.43	Y	006340	500	374 억	2981464	N	N	89805	N	N
36	20250402	140207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2605	-65	5	-2.43	2012321956	767107	72.30	2670	2690	2590	3470	1870	2670	2623.26	3.98	-13660	2780	2725	2670	2615	2560	2752	2642	375	800	500	1700	5	1	74979175	1953	29.60	1.78	12	1.02	88.00	1467.00	5450	20240513	-52.20	1400	20240326	86.07	4095	-36.39	20250116	2590	0.58	20250402	5450	-52.20	20240513	1431	82.04	20240403	7.43	Y	006340	500	374 억	2981464	N	N	89805	N	N
37	20250402	130208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2635	-35	5	-1.31	1820489531	693774	65.39	2670	2690	2590	3470	1870	2670	2624.04	3.98	-23072	2780	2725	2670	2615	2560	2752	2642	375	800	500	1700	5	1	74979175	1976	29.94	1.80	12	0.93	88.00	1467.00	5450	20240513	-51.65	1400	20240326	88.21	4095	-35.65	20250116	2590	1.74	20250402	5450	-51.65	20240513	1431	84.14	20240403	7.43	Y	006340	500	374 억	2981464	N	N	89805	N	N
38	20250402	120207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2625	-45	5	-1.69	1602935761	610727	57.56	2670	2690	2590	3470	1870	2670	2624.64	3.98	-50518	2780	2725	2670	2615	2560	2752	2642	375	800	500	1700	5	1	74979175	1968	29.83	1.79	12	0.81	88.00	1467.00	5450	20240513	-51.83	1400	20240326	87.50	4095	-35.90	20250116	2590	1.35	20250402	5450	-51.83	20240513	1431	83.44	20240403	7.43	Y	006340	500	374 억	2981464	N	N	89805	N	N
39	20250402	110207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2630	-40	5	-1.50	1466499748	558873	52.67	2670	2690	2590	3470	1870	2670	2624.03	3.98	-55485	2780	2725	2670	2615	2560	2752	2642	375	800	500	1700	5	1	74979175	1972	29.89	1.79	12	0.75	88.00	1467.00	5450	20240513	-51.74	1400	20240326	87.86	4095	-35.78	20250116	2590	1.54	20250402	5450	-51.74	20240513	1431	83.79	20240403	7.43	Y	006340	500	374 억	2981464	N	N	89805	N	N
40	20250402	100206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2620	-50	5	-1.87	813410227	308226	29.05	2670	2690	2615	3470	1870	2670	2639.01	3.98	-42016	2780	2725	2670	2615	2560	2752	2642	375	800	500	1700	5	1	74979175	1964	29.77	1.79	12	0.41	88.00	1467.00	5450	20240513	-51.93	1400	20240326	87.14	4095	-36.02	20250116	2600	0.77	20250331	5450	-51.93	20240513	1431	83.09	20240403	7.43	Y	006340	500	374 억	2981464	N	N	89805	N	N
41	20250402	090207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2685	15	2	0.56	72354355	27068	2.55	2670	2690	2670	3470	1870	2670	2673.06	3.98	10268	2780	2725	2670	2615	2560	2752	2642	375	800	500	1700	5	1	74979175	2013	30.51	1.83	12	0.04	88.00	1467.00	5450	20240513	-50.73	1400	20240326	91.79	4095	-34.43	20250116	2600	3.27	20250331	5450	-50.73	20240513	1431	87.63	20240403	7.43	Y	006340	500	374 억	2981464	N	N	89805	N	N
42	20250401	160208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2670	40	2	1.52	2784918778	1043893	86.84	2630	2725	2615	3415	1845	2630	2667.83	4.07	-91976	2716	2672	2636	2592	2556	2695	2615	375	785	500	1680	5	1	74979175	2002	30.34	1.82	12	1.39	88.00	1467.00	5450	20240513	-51.01	1400	20240326	90.71	4095	-34.80	20250116	2600	2.69	20250331	5450	-51.01	20240513	1431	86.58	20240403	7.80	Y	006340	500	374 억	3052514	N	N	89805	N	N
43	20250401	150208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2665	35	2	1.33	2654582528	995053	82.78	2630	2725	2615	3415	1845	2630	2667.79	4.07	-99555	2716	2672	2636	2592	2556	2695	2615	375	785	500	1680	5	1	74979175	1998	30.28	1.82	12	1.33	88.00	1467.00	5450	20240513	-51.10	1400	20240326	90.36	4095	-34.92	20250116	2600	2.50	20250331	5450	-51.10	20240513	1431	86.23	20240403	7.80	Y	006340	500	374 억	3052514	N	N	74690	N	N
44	20250401	140208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2680	50	2	1.90	2500203346	937303	77.97	2630	2725	2615	3415	1845	2630	2667.46	4.07	-100136	2716	2672	2636	2592	2556	2695	2615	375	785	500	1680	5	1	74979175	2009	30.45	1.83	12	1.25	88.00	1467.00	5450	20240513	-50.83	1400	20240326	91.43	4095	-34.55	20250116	2600	3.08	20250331	5450	-50.83	20240513	1431	87.28	20240403	7.80	Y	006340	500	374 억	3052514	N	N	74690	N	N
45	20250401	130208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2685	55	2	2.09	2259132510	847418	70.50	2630	2725	2615	3415	1845	2630	2665.91	4.07	-84835	2716	2672	2636	2592	2556	2695	2615	375	785	500	1680	5	1	74979175	2013	30.51	1.83	12	1.13	88.00	1467.00	5450	20240513	-50.73	1400	20240326	91.79	4095	-34.43	20250116	2600	3.27	20250331	5450	-50.73	20240513	1431	87.63	20240403	7.80	Y	006340	500	374 억	3052514	N	N	74690	N	N
46	20250401	120208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2685	55	2	2.09	1962686005	737137	61.32	2630	2725	2615	3415	1845	2630	2662.59	4.07	-30616	2716	2672	2636	2592	2556	2695	2615	375	785	500	1680	5	1	74979175	2013	30.51	1.83	12	0.98	88.00	1467.00	5450	20240513	-50.73	1400	20240326	91.79	4095	-34.43	20250116	2600	3.27	20250331	5450	-50.73	20240513	1431	87.63	20240403	7.80	Y	006340	500	374 억	3052514	N	N	74690	N	N
47	20250401	110207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2655	25	2	0.95	1487122717	559497	46.54	2630	2725	2615	3415	1845	2630	2657.98	4.07	-29557	2716	2672	2636	2592	2556	2695	2615	375	785	500	1680	5	1	74979175	1991	30.17	1.81	12	0.75	88.00	1467.00	5450	20240513	-51.28	1400	20240326	89.64	4095	-35.16	20250116	2600	2.12	20250331	5450	-51.28	20240513	1431	85.53	20240403	7.80	Y	006340	500	374 억	3052514	N	N	74690	N	N
48	20250401	100206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2625	-5	5	-0.19	1120203463	420371	34.97	2630	2725	2620	3415	1845	2630	2664.82	4.07	-4047	2716	2672	2636	2592	2556	2695	2615	375	785	500	1680	5	1	74979175	1968	29.83	1.79	12	0.56	88.00	1467.00	5450	20240513	-51.83	1400	20240326	87.50	4095	-35.90	20250116	2600	0.96	20250331	5450	-51.83	20240513	1431	83.44	20240403	7.80	Y	006340	500	374 억	3052514	N	N	74690	N	N
49	20250401	090206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	2650	20	2	0.76	216738930	82000	6.82	2630	2670	2630	3415	1845	2630	2643.21	4.07	13916	2716	2672	2636	2592	2556	2695	2615	375	785	500	1680	5	1	74979175	1987	30.11	1.81	12	0.11	88.00	1467.00	5450	20240513	-51.38	1400	20240326	89.29	4095	-35.29	20250116	2600	1.92	20250331	5450	-51.38	20240513	1431	85.19	20240403	7.80	Y	006340	500	374 억	3052514	N	N	74690	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History