KissMeData/007340/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

23 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19130	-50	5	-0.26	1810956670	93153	143.12	19400	19850	19130	24900	13430	19180	19440.68	4.73	-8412	20360	19770	19310	18720	18260	19540	18490	61	5720	100	14190	10	1	58510865	11193	3.55	0.64	12	0.16	5383.00	30093.00	22750	20250307	-15.91	15562	20240404	22.93	22750	-15.91	20250307	18230	4.94	20250103	104400	-81.68	20240924	17160	11.48	20241023	0.63	Y	007340	100	60 억	2767214	N	N	13435	N	N
3	20250408	150219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19260	80	2	0.42	1645688150	84541	129.89	19400	19850	19190	24900	13430	19180	19466.15	4.73	-10602	20360	19770	19310	18720	18260	19540	18490	61	5720	100	14190	10	1	58510865	11269	3.58	0.64	12	0.14	5383.00	30093.00	22750	20250307	-15.34	15562	20240404	23.76	22750	-15.34	20250307	18230	5.65	20250103	104400	-81.55	20240924	17160	12.24	20241023	0.63	Y	007340	100	60 억	2767214	N	N	14017	N	N
4	20250408	140218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19330	150	2	0.78	1241096330	63550	97.64	19400	19850	19230	24900	13430	19180	19529.45	4.73	-16589	20360	19770	19310	18720	18260	19540	18490	61	5720	100	14190	10	1	58510865	11310	3.59	0.64	12	0.11	5383.00	30093.00	22750	20250307	-15.03	15562	20240404	24.21	22750	-15.03	20250307	18230	6.03	20250103	104400	-81.48	20240924	17160	12.65	20241023	0.63	Y	007340	100	60 억	2767214	N	N	14017	N	N
5	20250408	130218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19680	500	2	2.61	690524900	35407	54.40	19400	19780	19230	24900	13430	19180	19502.50	4.73	-8419	20360	19770	19310	18720	18260	19540	18490	61	5720	100	14190	10	1	58510865	11515	3.66	0.65	12	0.06	5383.00	30093.00	22750	20250307	-13.49	15562	20240404	26.46	22750	-13.49	20250307	18230	7.95	20250103	104400	-81.15	20240924	17160	14.69	20241023	0.63	Y	007340	100	60 억	2767214	N	N	14017	N	N
6	20250408	120219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19570	390	2	2.03	519924180	26705	41.03	19400	19780	19230	24900	13430	19180	19469.17	4.73	-7384	20360	19770	19310	18720	18260	19540	18490	61	5720	100	14190	10	1	58510865	11451	3.64	0.65	12	0.05	5383.00	30093.00	22750	20250307	-13.98	15562	20240404	25.76	22750	-13.98	20250307	18230	7.35	20250103	104400	-81.25	20240924	17160	14.04	20241023	0.63	Y	007340	100	60 억	2767214	N	N	14017	N	N
7	20250408	110218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19580	400	2	2.09	336172960	17340	26.64	19400	19780	19230	24900	13430	19180	19387.14	4.73	-8174	20360	19770	19310	18720	18260	19540	18490	61	5720	100	14190	10	1	58510865	11456	3.64	0.65	12	0.03	5383.00	30093.00	22750	20250307	-13.93	15562	20240404	25.82	22750	-13.93	20250307	18230	7.41	20250103	104400	-81.25	20240924	17160	14.10	20241023	0.63	Y	007340	100	60 억	2767214	N	N	14017	N	N
8	20250408	100218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19240	60	2	0.31	159547440	8249	12.67	19400	19580	19230	24900	13430	19180	19341.43	4.73	-5785	20360	19770	19310	18720	18260	19540	18490	61	5720	100	14190	10	1	58510865	11257	3.57	0.64	12	0.01	5383.00	30093.00	22750	20250307	-15.43	15562	20240404	23.63	22750	-15.43	20250307	18230	5.54	20250103	104400	-81.57	20240924	17160	12.12	20241023	0.63	Y	007340	100	60 억	2767214	N	N	14017	N	N
9	20250408	090219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19420	240	2	1.25	17289070	890	1.37	19400	19580	19400	24900	13430	19180	19425.92	4.73	-213	20360	19770	19310	18720	18260	19540	18490	61	5720	100	14190	10	1	58510865	11363	3.61	0.65	12	0.00	5383.00	30093.00	22750	20250307	-14.64	15562	20240404	24.79	22750	-14.64	20250307	18230	6.53	20250103	104400	-81.40	20240924	17160	13.17	20241023	0.63	Y	007340	100	60 억	2767214	N	N	14017	N	N
10	20250407	160216	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19180	-1170	5	-5.75	1270081905	65087	92.43	19750	19900	18850	26450	14250	20350	19513.60	4.52	-29996	20930	20640	20060	19770	19190	20785	19915	61	6100	100	15050	10	1	58510865	11222	3.56	0.64	12	0.11	5383.00	30093.00	22750	20250307	-15.69	15562	20240404	23.25	22750	-15.69	20250307	18230	5.21	20250103	104400	-81.63	20240924	17160	11.77	20241023	0.63	Y	007340	100	60 억	2646071	N	N	14017	N	N
11	20250407	150218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19290	-1060	5	-5.21	1075967255	54952	78.04	19750	19900	18850	26450	14250	20350	19580.13	4.52	-25393	20930	20640	20060	19770	19190	20785	19915	61	6100	100	15050	10	1	58510865	11287	3.58	0.64	12	0.09	5383.00	30093.00	22750	20250307	-15.21	15562	20240404	23.96	22750	-15.21	20250307	18230	5.81	20250103	104400	-81.52	20240924	17160	12.41	20241023	0.63	Y	007340	100	60 억	2646071	N	N	11519	N	N
12	20250407	140218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19680	-670	5	-3.29	776436895	39533	56.14	19750	19900	18850	26450	14250	20350	19640.22	4.52	-17129	20930	20640	20060	19770	19190	20785	19915	61	6100	100	15050	10	1	58510865	11515	3.66	0.65	12	0.07	5383.00	30093.00	22750	20250307	-13.49	15562	20240404	26.46	22750	-13.49	20250307	18230	7.95	20250103	104400	-81.15	20240924	17160	14.69	20241023	0.63	Y	007340	100	60 억	2646071	N	N	11519	N	N
13	20250407	130217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19700	-650	5	-3.19	612700675	31189	44.29	19750	19900	18850	26450	14250	20350	19644.77	4.52	-11135	20930	20640	20060	19770	19190	20785	19915	61	6100	100	15050	10	1	58510865	11527	3.66	0.65	12	0.05	5383.00	30093.00	22750	20250307	-13.41	15562	20240404	26.59	22750	-13.41	20250307	18230	8.06	20250103	104400	-81.13	20240924	17160	14.80	20241023	0.63	Y	007340	100	60 억	2646071	N	N	11519	N	N
14	20250407	120217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19810	-540	5	-2.65	533493665	27171	38.59	19750	19900	18850	26450	14250	20350	19634.67	4.52	-9921	20930	20640	20060	19770	19190	20785	19915	61	6100	100	15050	10	1	58510865	11591	3.68	0.66	12	0.05	5383.00	30093.00	22750	20250307	-12.92	15562	20240404	27.30	22750	-12.92	20250307	18230	8.67	20250103	104400	-81.02	20240924	17160	15.44	20241023	0.63	Y	007340	100	60 억	2646071	N	N	11519	N	N
15	20250407	110217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19810	-540	5	-2.65	445552675	22714	32.26	19750	19900	18850	26450	14250	20350	19615.77	4.52	-7559	20930	20640	20060	19770	19190	20785	19915	61	6100	100	15050	10	1	58510865	11591	3.68	0.66	12	0.04	5383.00	30093.00	22750	20250307	-12.92	15562	20240404	27.30	22750	-12.92	20250307	18230	8.67	20250103	104400	-81.02	20240924	17160	15.44	20241023	0.63	Y	007340	100	60 억	2646071	N	N	11519	N	N
16	20250407	100217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19690	-660	5	-3.24	331415415	16919	24.03	19750	19900	18850	26450	14250	20350	19588.36	4.52	-6511	20930	20640	20060	19770	19190	20785	19915	61	6100	100	15050	10	1	58510865	11521	3.66	0.65	12	0.03	5383.00	30093.00	22750	20250307	-13.45	15562	20240404	26.53	22750	-13.45	20250307	18230	8.01	20250103	104400	-81.14	20240924	17160	14.74	20241023	0.63	Y	007340	100	60 억	2646071	N	N	11519	N	N
17	20250407	090217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19660	-690	5	-3.39	19378500	985	1.40	19750	19750	19620	26450	14250	20350	19673.60	4.52	-705	20930	20640	20060	19770	19190	20785	19915	61	6100	100	15050	10	1	58510865	11503	3.65	0.65	12	0.00	5383.00	30093.00	22750	20250307	-13.58	15562	20240404	26.33	22750	-13.58	20250307	18230	7.84	20250103	104400	-81.17	20240924	17160	14.57	20241023	0.63	Y	007340	100	60 억	2646071	N	N	11519	N	N
18	20250404	160217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20350	250	2	1.24	1398681505	70418	146.20	19700	20350	19480	26100	14100	20100	19862.56	4.56	-20834	20766	20432	19966	19632	19166	20500	19700	61	6000	100	14870	50	1	58510865	11907	3.78	0.68	12	0.12	5383.00	30093.00	22750	20250307	-10.55	15562	20240404	30.77	22750	-10.55	20250307	18230	11.63	20250103	104400	-80.51	20240924	17160	18.59	20241023	0.64	Y	007340	100	60 억	2665333	N	N	11519	N	N
19	20250404	150217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20100	0	3	0.00	1274243555	64281	133.46	19700	20200	19480	26100	14100	20100	19823.02	4.56	-17711	20766	20432	19966	19632	19166	20500	19700	61	6000	100	14870	50	1	58510865	11761	3.73	0.67	12	0.11	5383.00	30093.00	22750	20250307	-11.65	15562	20240404	29.16	22750	-11.65	20250307	18230	10.26	20250103	104400	-80.75	20240924	17160	17.13	20241023	0.64	Y	007340	100	60 억	2665333	N	N	2653	N	N
20	20250404	140219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19860	-240	5	-1.19	1024293375	51781	107.51	19700	20150	19480	26100	14100	20100	19781.26	4.56	-11286	20766	20432	19966	19632	19166	20500	19700	61	6000	100	14870	10	1	58510865	11620	3.69	0.66	12	0.09	5383.00	30093.00	22750	20250307	-12.70	15562	20240404	27.62	22750	-12.70	20250307	18230	8.94	20250103	104400	-80.98	20240924	17160	15.73	20241023	0.64	Y	007340	100	60 억	2665333	N	N	2653	N	N
21	20250404	130219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19840	-260	5	-1.29	923771135	46715	96.99	19700	20150	19480	26100	14100	20100	19774.61	4.56	-11357	20766	20432	19966	19632	19166	20500	19700	61	6000	100	14870	10	1	58510865	11609	3.69	0.66	12	0.08	5383.00	30093.00	22750	20250307	-12.79	15562	20240404	27.49	22750	-12.79	20250307	18230	8.83	20250103	104400	-81.00	20240924	17160	15.62	20241023	0.64	Y	007340	100	60 억	2665333	N	N	2653	N	N
22	20250404	120217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19920	-180	5	-0.90	826091065	41798	86.78	19700	20150	19480	26100	14100	20100	19763.89	4.56	-9991	20766	20432	19966	19632	19166	20500	19700	61	6000	100	14870	10	1	58510865	11655	3.70	0.66	12	0.07	5383.00	30093.00	22750	20250307	-12.44	15562	20240404	28.00	22750	-12.44	20250307	18230	9.27	20250103	104400	-80.92	20240924	17160	16.08	20241023	0.64	Y	007340	100	60 억	2665333	N	N	2653	N	N
23	20250404	110218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19960	-140	5	-0.70	669942520	33988	70.56	19700	20050	19480	26100	14100	20100	19711.15	4.56	-6756	20766	20432	19966	19632	19166	20500	19700	61	6000	100	14870	10	1	58510865	11679	3.71	0.66	12	0.06	5383.00	30093.00	22750	20250307	-12.26	15562	20240404	28.26	22750	-12.26	20250307	18230	9.49	20250103	104400	-80.88	20240924	17160	16.32	20241023	0.64	Y	007340	100	60 억	2665333	N	N	2653	N	N
24	20250404	100218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19710	-390	5	-1.94	399634100	20384	42.32	19700	19730	19480	26100	14100	20100	19605.28	4.56	-4535	20766	20432	19966	19632	19166	20500	19700	61	6000	100	14870	10	1	58510865	11532	3.66	0.65	12	0.03	5383.00	30093.00	22750	20250307	-13.36	15562	20240404	26.65	22750	-13.36	20250307	18230	8.12	20250103	104400	-81.12	20240924	17160	14.86	20241023	0.64	Y	007340	100	60 억	2665333	N	N	2653	N	N
25	20250404	090218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19560	-540	5	-2.69	86431500	4396	9.13	19700	19700	19500	26100	14100	20100	19661.40	4.56	-344	20766	20432	19966	19632	19166	20500	19700	61	6000	100	14870	10	1	58510865	11445	3.63	0.65	12	0.01	5383.00	30093.00	22750	20250307	-14.02	15562	20240404	25.69	22750	-14.02	20250307	18230	7.30	20250103	104400	-81.26	20240924	17160	13.99	20241023	0.64	Y	007340	100	60 억	2665333	N	N	2653	N	N
26	20250403	160215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20100	-450	5	-2.19	966962870	48166	106.94	20100	20300	19500	26700	14400	20550	20075.63	4.57	-2406	21350	20950	20650	20250	19950	20800	20100	61	6150	100	15200	50	1	58510865	11761	3.73	0.67	12	0.08	5383.00	30093.00	22750	20250307	-11.65	15562	20240404	29.16	22750	-11.65	20250307	18230	10.26	20250103	104400	-80.75	20240924	17160	17.13	20241023	0.64	Y	007340	100	60 억	2672408	N	N	2653	N	N
27	20250403	150217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20050	-500	5	-2.43	829665390	41312	91.72	20100	20300	19500	26700	14400	20550	20082.92	4.57	-2653	21350	20950	20650	20250	19950	20800	20100	61	6150	100	15200	50	1	58510865	11731	3.72	0.67	12	0.07	5383.00	30093.00	22750	20250307	-11.87	15562	20240404	28.84	22750	-11.87	20250307	18230	9.98	20250103	104400	-80.80	20240924	17160	16.84	20241023	0.64	Y	007340	100	60 억	2672408	N	N	9523	N	N
28	20250403	140217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20150	-400	5	-1.95	684178090	34104	75.72	20100	20250	19500	26700	14400	20550	20061.52	4.57	-1373	21350	20950	20650	20250	19950	20800	20100	61	6150	100	15200	50	1	58510865	11790	3.74	0.67	12	0.06	5383.00	30093.00	22750	20250307	-11.43	15562	20240404	29.48	22750	-11.43	20250307	18230	10.53	20250103	104400	-80.70	20240924	17160	17.42	20241023	0.64	Y	007340	100	60 억	2672408	N	N	9523	N	N
29	20250403	130217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20150	-400	5	-1.95	498463040	24853	55.18	20100	20250	19500	26700	14400	20550	20056.45	4.57	-1780	21350	20950	20650	20250	19950	20800	20100	61	6150	100	15200	50	1	58510865	11790	3.74	0.67	12	0.04	5383.00	30093.00	22750	20250307	-11.43	15562	20240404	29.48	22750	-11.43	20250307	18230	10.53	20250103	104400	-80.70	20240924	17160	17.42	20241023	0.64	Y	007340	100	60 억	2672408	N	N	9523	N	N
30	20250403	120217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20200	-350	5	-1.70	370413490	18476	41.02	20100	20250	19500	26700	14400	20550	20048.36	4.57	-975	21350	20950	20650	20250	19950	20800	20100	61	6150	100	15200	50	1	58510865	11819	3.75	0.67	12	0.03	5383.00	30093.00	22750	20250307	-11.21	15562	20240404	29.80	22750	-11.21	20250307	18230	10.81	20250103	104400	-80.65	20240924	17160	17.72	20241023	0.64	Y	007340	100	60 억	2672408	N	N	9523	N	N
31	20250403	110216	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20200	-350	5	-1.70	325654940	16259	36.10	20100	20250	19500	26700	14400	20550	20029.21	4.57	-1046	21350	20950	20650	20250	19950	20800	20100	61	6150	100	15200	50	1	58510865	11819	3.75	0.67	12	0.03	5383.00	30093.00	22750	20250307	-11.21	15562	20240404	29.80	22750	-11.21	20250307	18230	10.81	20250103	104400	-80.65	20240924	17160	17.72	20241023	0.64	Y	007340	100	60 억	2672408	N	N	9523	N	N
32	20250403	100216	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20150	-400	5	-1.95	278614390	13923	30.91	20100	20250	19500	26700	14400	20550	20011.09	4.57	-1366	21350	20950	20650	20250	19950	20800	20100	61	6150	100	15200	50	1	58510865	11790	3.74	0.67	12	0.02	5383.00	30093.00	22750	20250307	-11.43	15562	20240404	29.48	22750	-11.43	20250307	18230	10.53	20250103	104400	-80.70	20240924	17160	17.42	20241023	0.64	Y	007340	100	60 억	2672408	N	N	9523	N	N
33	20250403	090217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20050	-500	5	-2.43	129069800	6496	14.42	20100	20100	19500	26700	14400	20550	19869.12	4.57	-19	21350	20950	20650	20250	19950	20800	20100	61	6150	100	15200	50	1	58510865	11731	3.72	0.67	12	0.01	5383.00	30093.00	22750	20250307	-11.87	15562	20240404	28.84	22750	-11.87	20250307	18230	9.98	20250103	104400	-80.80	20240924	17160	16.84	20241023	0.64	Y	007340	100	60 억	2672408	N	N	9523	N	N
34	20250402	160214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	-300	5	-1.44	925778725	45041	159.57	20700	21050	20350	27100	14600	20850	20554.13	4.56	-1409	21216	21032	20816	20632	20416	20925	20525	61	6250	100	15420	50	1	58510865	12024	3.82	0.68	12	0.08	5383.00	30093.00	22750	20250307	-9.67	15562	20240404	32.05	22750	-9.67	20250307	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.64	Y	007340	100	60 억	2669493	N	N	9523	N	N
35	20250402	150213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	-300	5	-1.44	870821075	42365	150.09	20700	21050	20350	27100	14600	20850	20555.20	4.56	-577	21216	21032	20816	20632	20416	20925	20525	61	6250	100	15420	50	1	58510865	12024	3.82	0.68	12	0.07	5383.00	30093.00	22750	20250307	-9.67	15562	20240404	32.05	22750	-9.67	20250307	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.64	Y	007340	100	60 억	2669493	N	N	4119	N	N
36	20250402	140213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20400	-450	5	-2.16	536746275	26010	92.15	20700	21050	20400	27100	14600	20850	20636.15	4.56	-7466	21216	21032	20816	20632	20416	20925	20525	61	6250	100	15420	50	1	58510865	11936	3.79	0.68	12	0.04	5383.00	30093.00	22750	20250307	-10.33	15562	20240404	31.09	22750	-10.33	20250307	18230	11.90	20250103	104400	-80.46	20240924	17160	18.88	20241023	0.64	Y	007340	100	60 억	2669493	N	N	4119	N	N
37	20250402	130214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20750	-100	5	-0.48	276102075	13342	47.27	20700	21050	20500	27100	14600	20850	20694.20	4.56	-4595	21216	21032	20816	20632	20416	20925	20525	61	6250	100	15420	50	1	58510865	12141	3.85	0.69	12	0.02	5383.00	30093.00	22750	20250307	-8.79	15562	20240404	33.34	22750	-8.79	20250307	18230	13.82	20250103	104400	-80.12	20240924	17160	20.92	20241023	0.64	Y	007340	100	60 억	2669493	N	N	4119	N	N
38	20250402	120214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20700	-150	5	-0.72	230386075	11134	39.45	20700	21050	20500	27100	14600	20850	20692.12	4.56	-3626	21216	21032	20816	20632	20416	20925	20525	61	6250	100	15420	50	1	58510865	12112	3.85	0.69	12	0.02	5383.00	30093.00	22750	20250307	-9.01	15562	20240404	33.02	22750	-9.01	20250307	18230	13.55	20250103	104400	-80.17	20240924	17160	20.63	20241023	0.64	Y	007340	100	60 억	2669493	N	N	4119	N	N
39	20250402	110214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20700	-150	5	-0.72	183806950	8890	31.50	20700	21050	20500	27100	14600	20850	20675.70	4.56	-2708	21216	21032	20816	20632	20416	20925	20525	61	6250	100	15420	50	1	58510865	12112	3.85	0.69	12	0.02	5383.00	30093.00	22750	20250307	-9.01	15562	20240404	33.02	22750	-9.01	20250307	18230	13.55	20250103	104400	-80.17	20240924	17160	20.63	20241023	0.64	Y	007340	100	60 억	2669493	N	N	4119	N	N
40	20250402	100213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20700	-150	5	-0.72	123306300	5967	21.14	20700	21050	20500	27100	14600	20850	20664.71	4.56	-2044	21216	21032	20816	20632	20416	20925	20525	61	6250	100	15420	50	1	58510865	12112	3.85	0.69	12	0.01	5383.00	30093.00	22750	20250307	-9.01	15562	20240404	33.02	22750	-9.01	20250307	18230	13.55	20250103	104400	-80.17	20240924	17160	20.63	20241023	0.64	Y	007340	100	60 억	2669493	N	N	4119	N	N
41	20250402	090214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20800	-50	5	-0.24	2259700	109	0.39	20700	21050	20700	27100	14600	20850	20731.19	4.56	-92	21216	21032	20816	20632	20416	20925	20525	61	6250	100	15420	50	1	58510865	12170	3.86	0.69	12	0.00	5383.00	30093.00	22750	20250307	-8.57	15562	20240404	33.66	22750	-8.57	20250307	18230	14.10	20250103	104400	-80.08	20240924	17160	21.21	20241023	0.64	Y	007340	100	60 억	2669493	N	N	4119	N	N
42	20250401	160215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	250	2	1.21	588672275	28226	96.48	20950	21000	20600	26750	14450	20600	20855.67	4.56	4526	21200	20900	20700	20400	20200	20800	20300	61	6150	100	15240	50	1	58510865	12200	3.87	0.69	12	0.05	5383.00	30093.00	22750	20250307	-8.35	15562	20240404	33.98	22750	-8.35	20250307	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.63	Y	007340	100	60 억	2666343	N	N	4119	N	N
43	20250401	150215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20900	300	2	1.46	526007725	25222	86.21	20950	21000	20600	26750	14450	20600	20855.12	4.56	4280	21200	20900	20700	20400	20200	20800	20300	61	6150	100	15240	50	1	58510865	12229	3.88	0.69	12	0.04	5383.00	30093.00	22750	20250307	-8.13	15562	20240404	34.30	22750	-8.13	20250307	18230	14.65	20250103	104400	-79.98	20240924	17160	21.79	20241023	0.63	Y	007340	100	60 억	2666343	N	N	6144	N	N
44	20250401	140214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	250	2	1.21	437638525	20985	71.73	20950	21000	20600	26750	14450	20600	20854.83	4.56	3938	21200	20900	20700	20400	20200	20800	20300	61	6150	100	15240	50	1	58510865	12200	3.87	0.69	12	0.04	5383.00	30093.00	22750	20250307	-8.35	15562	20240404	33.98	22750	-8.35	20250307	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.63	Y	007340	100	60 억	2666343	N	N	6144	N	N
45	20250401	130215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20800	200	2	0.97	317443825	15215	52.00	20950	21000	20600	26750	14450	20600	20863.87	4.56	1728	21200	20900	20700	20400	20200	20800	20300	61	6150	100	15240	50	1	58510865	12170	3.86	0.69	12	0.03	5383.00	30093.00	22750	20250307	-8.57	15562	20240404	33.66	22750	-8.57	20250307	18230	14.10	20250103	104400	-80.08	20240924	17160	21.21	20241023	0.63	Y	007340	100	60 억	2666343	N	N	6144	N	N
46	20250401	120215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20900	300	2	1.46	265968025	12751	43.58	20950	21000	20600	26750	14450	20600	20858.60	4.56	2025	21200	20900	20700	20400	20200	20800	20300	61	6150	100	15240	50	1	58510865	12229	3.88	0.69	12	0.02	5383.00	30093.00	22750	20250307	-8.13	15562	20240404	34.30	22750	-8.13	20250307	18230	14.65	20250103	104400	-79.98	20240924	17160	21.79	20241023	0.63	Y	007340	100	60 억	2666343	N	N	6144	N	N
47	20250401	110214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20900	300	2	1.46	183832500	8824	30.16	20950	21000	20600	26750	14450	20600	20833.24	4.56	1255	21200	20900	20700	20400	20200	20800	20300	61	6150	100	15240	50	1	58510865	12229	3.88	0.69	12	0.02	5383.00	30093.00	22750	20250307	-8.13	15562	20240404	34.30	22750	-8.13	20250307	18230	14.65	20250103	104400	-79.98	20240924	17160	21.79	20241023	0.63	Y	007340	100	60 억	2666343	N	N	6144	N	N
48	20250401	100212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	250	2	1.21	101576850	4888	16.71	20950	21000	20600	26750	14450	20600	20780.86	4.56	-327	21200	20900	20700	20400	20200	20800	20300	61	6150	100	15240	50	1	58510865	12200	3.87	0.69	12	0.01	5383.00	30093.00	22750	20250307	-8.35	15562	20240404	33.98	22750	-8.35	20250307	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.63	Y	007340	100	60 억	2666343	N	N	6144	N	N
49	20250401	090213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20700	100	2	0.49	2695450	129	0.44	20950	20950	20700	26750	14450	20600	20894.96	4.56	-9	21200	20900	20700	20400	20200	20800	20300	61	6150	100	15240	50	1	58510865	12112	3.85	0.69	12	0.00	5383.00	30093.00	22750	20250307	-9.01	15562	20240404	33.02	22750	-9.01	20250307	18230	13.55	20250103	104400	-80.17	20240924	17160	20.63	20241023	0.63	Y	007340	100	60 억	2666343	N	N	6144	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History