KissMeData/007660/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	160220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30250	1600	2	5.58	34698692125	1138417	80.55	30100	31300	29750	37200	20100	28650	30480.01	13.77	104012	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19132	25.83	5.84	12	1.80	1171.00	5179.00	58059	20240703	-47.90	20422	20241118	48.12	43700	-30.78	20250227	24361	24.17	20250114	59700	-49.33	20240703	21000	44.05	20241118	3.57	N	007660	1000	632 억	8710819	N	N	964	N	N
3	20250408	150221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30300	1650	2	5.76	32851736125	1077322	76.23	30100	31300	29750	37200	20100	28650	30493.89	13.77	97319	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19164	25.88	5.85	12	1.70	1171.00	5179.00	58059	20240703	-47.81	20422	20241118	48.37	43700	-30.66	20250227	24361	24.38	20250114	59700	-49.25	20240703	21000	44.29	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
4	20250408	140220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	1350	2	4.71	27912489350	914472	64.71	30100	31300	29750	37200	20100	28650	30523.07	13.77	88473	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	18974	25.62	5.79	12	1.45	1171.00	5179.00	58059	20240703	-48.33	20422	20241118	46.90	43700	-31.35	20250227	24361	23.15	20250114	59700	-49.75	20240703	21000	42.86	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
5	20250408	130221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30250	1600	2	5.58	24553181125	802650	56.80	30100	31300	30000	37200	20100	28650	30590.15	13.77	81598	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19132	25.83	5.84	12	1.27	1171.00	5179.00	58059	20240703	-47.90	20422	20241118	48.12	43700	-30.78	20250227	24361	24.17	20250114	59700	-49.33	20240703	21000	44.05	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
6	20250408	120222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30250	1600	2	5.58	21856784275	713700	50.50	30100	31300	30000	37200	20100	28650	30624.61	13.77	80486	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19132	25.83	5.84	12	1.13	1171.00	5179.00	58059	20240703	-47.90	20422	20241118	48.12	43700	-30.78	20250227	24361	24.17	20250114	59700	-49.33	20240703	21000	44.05	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
7	20250408	110220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30500	1850	2	6.46	19711097450	643068	45.50	30100	31300	30000	37200	20100	28650	30651.65	13.77	100882	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19290	26.05	5.89	12	1.02	1171.00	5179.00	58059	20240703	-47.47	20422	20241118	49.35	43700	-30.21	20250227	24361	25.20	20250114	59700	-48.91	20240703	21000	45.24	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
8	20250408	100221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30200	1550	2	5.41	15073060975	490280	34.69	30100	31300	30100	37200	20100	28650	30743.78	13.77	106600	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19100	25.79	5.83	12	0.78	1171.00	5179.00	58059	20240703	-47.98	20422	20241118	47.88	43700	-30.89	20250227	24361	23.97	20250114	59700	-49.41	20240703	21000	43.81	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
9	20250408	090221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30500	1850	2	6.46	2456825150	80668	5.71	30100	31000	30100	37200	20100	28650	30456.01	13.77	9876	32016	30332	29416	27732	26816	29875	27275	632	8550	1000	20050	50	1	63246419	19290	26.05	5.89	12	0.13	1171.00	5179.00	58059	20240703	-47.47	20422	20241118	49.35	43700	-30.21	20250227	24361	25.20	20250114	59700	-48.91	20240703	21000	45.24	20241118	3.57	N	007660	1000	632 억	8710819	N	N	285011	N	N
10	20250407	160218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28650	-4000	5	-12.25	41741659600	1413222	92.83	31100	31100	28500	42400	22900	32650	29536.70	13.35	159559	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18120	24.47	5.53	12	2.23	1171.00	5179.00	58059	20240703	-50.65	20422	20241118	40.29	43700	-34.44	20250227	24361	17.61	20250114	59700	-52.01	20240703	21000	36.43	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	285011	N	N
11	20250407	150221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	-3750	5	-11.49	37762574775	1274417	83.71	31100	31100	28800	42400	22900	32650	29631.25	13.35	85157	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18278	24.68	5.58	12	2.02	1171.00	5179.00	58059	20240703	-50.22	20422	20241118	41.51	43700	-33.87	20250227	24361	18.63	20250114	59700	-51.59	20240703	21000	37.62	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
12	20250407	140220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	-3650	5	-11.18	32210966050	1083447	71.17	31100	31100	28850	42400	22900	32650	29730.08	13.35	37145	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18341	24.77	5.60	12	1.71	1171.00	5179.00	58059	20240703	-50.05	20422	20241118	42.00	43700	-33.64	20250227	24361	19.04	20250114	59700	-51.42	20240703	21000	38.10	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
13	20250407	130219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	-3150	5	-9.65	27086450600	907472	59.61	31100	31100	29050	42400	22900	32650	29848.25	13.35	-10324	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18658	25.19	5.70	12	1.43	1171.00	5179.00	58059	20240703	-49.19	20422	20241118	44.45	43700	-32.49	20250227	24361	21.10	20250114	59700	-50.59	20240703	21000	40.48	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
14	20250407	120219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29950	-2700	5	-8.27	24174145750	808956	53.14	31100	31100	29050	42400	22900	32650	29883.14	13.35	-16302	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18942	25.58	5.78	12	1.28	1171.00	5179.00	58059	20240703	-48.41	20422	20241118	46.66	43700	-31.46	20250227	24361	22.94	20250114	59700	-49.83	20240703	21000	42.62	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
15	20250407	110219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-2900	5	-8.88	20821884050	697255	45.80	31100	31100	29050	42400	22900	32650	29862.65	13.35	-38992	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18816	25.41	5.74	12	1.10	1171.00	5179.00	58059	20240703	-48.76	20422	20241118	45.68	43700	-31.92	20250227	24361	22.12	20250114	59700	-50.17	20240703	21000	41.67	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
16	20250407	100219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	-3400	5	-10.41	14616368725	487542	32.02	31100	31100	29050	42400	22900	32650	29979.71	13.35	-78809	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	18500	24.98	5.65	12	0.77	1171.00	5179.00	58059	20240703	-49.62	20422	20241118	43.23	43700	-33.07	20250227	24361	20.07	20250114	59700	-51.01	20240703	21000	39.29	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
17	20250407	090219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30450	-2200	5	-6.74	1885049150	61556	4.04	31100	31100	30350	42400	22900	32650	30623.32	13.35	-21240	36583	34616	33183	31216	29783	33900	30500	632	9750	1000	22850	50	1	63246419	19259	26.00	5.88	12	0.10	1171.00	5179.00	58059	20240703	-47.55	20422	20241118	49.10	43700	-30.32	20250227	24361	24.99	20250114	59700	-48.99	20240703	21000	45.00	20241118	3.61	Y	007660	1000	632 억	8444869	N	N	172962	N	N
18	20250404	160219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32650	-2850	5	-8.03	50639193225	1522431	323.43	34500	35150	31750	46150	24850	35500	33262.17	13.56	-69822	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	20650	27.88	6.30	12	2.41	1171.00	5179.00	58059	20240703	-43.76	20422	20241118	59.88	43700	-25.29	20250227	24361	34.03	20250114	59700	-45.31	20240703	21000	55.48	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	172962	N	N
19	20250404	150220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32550	-2950	5	-8.31	47750660550	1433933	304.63	34500	35150	31750	46150	24850	35500	33300.48	13.56	-53654	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	20587	27.80	6.28	12	2.27	1171.00	5179.00	58059	20240703	-43.94	20422	20241118	59.39	43700	-25.51	20250227	24361	33.62	20250114	59700	-45.48	20240703	21000	55.00	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
20	20250404	140221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32050	-3450	5	-9.72	36452551675	1082092	229.88	34500	35150	31950	46150	24850	35500	33687.11	13.56	-104532	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	20270	27.37	6.19	12	1.71	1171.00	5179.00	58059	20240703	-44.80	20422	20241118	56.94	43700	-26.66	20250227	24361	31.56	20250114	59700	-46.31	20240703	21000	52.62	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
21	20250404	130221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33300	-2200	5	-6.20	25760306300	755542	160.51	34500	35150	33250	46150	24850	35500	34095.13	13.56	-150203	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	21061	28.44	6.43	12	1.19	1171.00	5179.00	58059	20240703	-42.64	20422	20241118	63.06	43700	-23.80	20250227	24361	36.69	20250114	59700	-44.22	20240703	21000	58.57	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
22	20250404	120220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33600	-1900	5	-5.35	19812412300	577608	122.71	34500	35150	33550	46150	24850	35500	34300.79	13.56	-101669	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	21251	28.69	6.49	12	0.91	1171.00	5179.00	58059	20240703	-42.13	20422	20241118	64.53	43700	-23.11	20250227	24361	37.93	20250114	59700	-43.72	20240703	21000	60.00	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
23	20250404	110220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34300	-1200	5	-3.38	11705579775	340486	72.33	34500	35100	34000	46150	24850	35500	34379.03	13.56	-70561	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	21694	29.29	6.62	12	0.54	1171.00	5179.00	58059	20240703	-40.92	20422	20241118	67.96	43700	-21.51	20250227	24361	40.80	20250114	59700	-42.55	20240703	21000	63.33	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
24	20250404	100220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34600	-900	5	-2.54	6157979675	178535	37.93	34500	35100	34000	46150	24850	35500	34491.72	13.56	-38030	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	21883	29.55	6.68	12	0.28	1171.00	5179.00	58059	20240703	-40.41	20422	20241118	69.43	43700	-20.82	20250227	24361	42.03	20250114	59700	-42.04	20240703	21000	64.76	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
25	20250404	090221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34750	-750	5	-2.11	370365000	10688	2.27	34500	34950	34500	46150	24850	35500	34652.41	13.56	815	37333	36416	35208	34291	33083	36875	34750	632	10650	1000	24850	50	1	63246419	21978	29.68	6.71	12	0.02	1171.00	5179.00	58059	20240703	-40.15	20422	20241118	70.16	43700	-20.48	20250227	24361	42.65	20250114	59700	-41.79	20240703	21000	65.48	20241118	3.63	Y	007660	1000	632 억	8576567	N	N	74723	N	N
26	20250403	160217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35500	200	2	0.57	16710343050	470718	91.22	34050	36125	34000	45850	24750	35300	35499.69	13.56	-35158	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22452	30.32	6.85	12	0.74	1171.00	5179.00	58059	20240703	-38.86	20422	20241118	73.83	43700	-18.76	20250227	24361	45.72	20250114	59700	-40.54	20240703	21000	69.05	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	74723	N	N
27	20250403	150219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35600	300	2	0.85	15723537875	442943	85.84	34050	36125	34000	45850	24750	35300	35497.88	13.56	-34065	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22516	30.40	6.87	12	0.70	1171.00	5179.00	58059	20240703	-38.68	20422	20241118	74.32	43700	-18.54	20250227	24361	46.14	20250114	59700	-40.37	20240703	21000	69.52	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
28	20250403	140219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35500	200	2	0.57	13903683150	391789	75.92	34050	36125	34000	45850	24750	35300	35487.68	13.56	-36872	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22452	30.32	6.85	12	0.62	1171.00	5179.00	58059	20240703	-38.86	20422	20241118	73.83	43700	-18.76	20250227	24361	45.72	20250114	59700	-40.54	20240703	21000	69.05	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
29	20250403	130219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35400	100	2	0.28	12517080800	352795	68.37	34050	36125	34000	45850	24750	35300	35479.76	13.56	-42486	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22389	30.23	6.84	12	0.56	1171.00	5179.00	58059	20240703	-39.03	20422	20241118	73.34	43700	-18.99	20250227	24361	45.31	20250114	59700	-40.70	20240703	21000	68.57	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
30	20250403	120219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35800	500	2	1.42	10138821200	285774	55.38	34050	36125	34000	45850	24750	35300	35478.46	13.56	-13270	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22642	30.57	6.91	12	0.45	1171.00	5179.00	58059	20240703	-38.34	20422	20241118	75.30	43700	-18.08	20250227	24361	46.96	20250114	59700	-40.03	20240703	21000	70.48	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
31	20250403	110219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35750	450	2	1.27	8070286475	228217	44.23	34050	36000	34000	45850	24750	35300	35362.34	13.56	-2429	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22611	30.53	6.90	12	0.36	1171.00	5179.00	58059	20240703	-38.42	20422	20241118	75.06	43700	-18.19	20250227	24361	46.75	20250114	59700	-40.12	20240703	21000	70.24	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
32	20250403	100218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35500	200	2	0.57	6265222575	177460	34.39	34050	36000	34000	45850	24750	35300	35304.98	13.56	-2127	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	22452	30.32	6.85	12	0.28	1171.00	5179.00	58059	20240703	-38.86	20422	20241118	73.83	43700	-18.76	20250227	24361	45.72	20250114	59700	-40.54	20240703	21000	69.05	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
33	20250403	090219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	34100	-1200	5	-3.40	402762500	11828	2.29	34050	34200	34000	45850	24750	35300	34051.61	13.56	-3905	37666	36482	35766	34582	33866	36125	34225	632	10550	1000	24710	50	1	63246419	21567	29.12	6.58	12	0.02	1171.00	5179.00	58059	20240703	-41.27	20422	20241118	66.98	43700	-21.97	20250227	24361	39.98	20250114	59700	-42.88	20240703	21000	62.38	20241118	3.66	Y	007660	1000	632 억	8577681	N	N	136335	N	N
34	20250402	160216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35300	-950	5	-2.62	18499400775	516035	90.80	36600	36950	35050	47100	25400	36250	35849.33	13.74	-99168	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	22326	30.15	6.82	12	0.82	1171.00	5179.00	58059	20240703	-39.20	20422	20241118	72.85	43700	-19.22	20250227	24361	44.90	20250114	59700	-40.87	20240703	21000	68.10	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	136335	N	N
35	20250402	150215	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35400	-850	5	-2.34	16601745800	462310	81.34	36600	36950	35050	47100	25400	36250	35910.42	13.74	-85641	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	22389	30.23	6.84	12	0.73	1171.00	5179.00	58059	20240703	-39.03	20422	20241118	73.34	43700	-18.99	20250227	24361	45.31	20250114	59700	-40.70	20240703	21000	68.57	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
36	20250402	140216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35100	-1150	5	-3.17	13172421300	364939	64.21	36600	36950	35050	47100	25400	36250	36094.86	13.74	-72361	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	22199	29.97	6.78	12	0.58	1171.00	5179.00	58059	20240703	-39.54	20422	20241118	71.87	43700	-19.68	20250227	24361	44.08	20250114	59700	-41.21	20240703	21000	67.14	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
37	20250402	130217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36350	100	2	0.28	7777598700	213397	37.55	36600	36950	36000	47100	25400	36250	36446.62	13.74	-31155	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	22990	31.04	7.02	12	0.34	1171.00	5179.00	58059	20240703	-37.39	20422	20241118	77.99	43700	-16.82	20250227	24361	49.21	20250114	59700	-39.11	20240703	21000	73.10	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
38	20250402	120216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36500	250	2	0.69	6832759200	187461	32.98	36600	36950	36000	47100	25400	36250	36448.96	13.74	-26214	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	23085	31.17	7.05	12	0.30	1171.00	5179.00	58059	20240703	-37.13	20422	20241118	78.73	43700	-16.48	20250227	24361	49.83	20250114	59700	-38.86	20240703	21000	73.81	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
39	20250402	110216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36750	500	2	1.38	5847716625	160520	28.24	36600	36950	36000	47100	25400	36250	36429.83	13.74	-19324	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	23243	31.38	7.10	12	0.25	1171.00	5179.00	58059	20240703	-36.70	20422	20241118	79.95	43700	-15.90	20250227	24361	50.86	20250114	59700	-38.44	20240703	21000	75.00	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
40	20250402	100215	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36350	100	2	0.28	3710889925	101790	17.91	36600	36950	36000	47100	25400	36250	36456.33	13.74	-7458	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	22990	31.04	7.02	12	0.16	1171.00	5179.00	58059	20240703	-37.39	20422	20241118	77.99	43700	-16.82	20250227	24361	49.21	20250114	59700	-39.11	20240703	21000	73.10	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
41	20250402	090216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36700	450	2	1.24	548375300	14941	2.63	36600	36950	36600	47100	25400	36250	36702.72	13.74	-5373	37550	36900	36300	35650	35050	36600	35350	632	10850	1000	25370	50	1	63246419	23211	31.34	7.09	12	0.02	1171.00	5179.00	58059	20240703	-36.79	20422	20241118	79.71	43700	-16.02	20250227	24361	50.65	20250114	59700	-38.53	20240703	21000	74.76	20241118	3.78	Y	007660	1000	632 억	8690137	N	N	134647	N	N
42	20250401	160217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36250	650	2	1.83	20627506550	568348	59.95	36400	36950	35700	46250	24950	35600	36293.89	13.99	-161819	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22927	30.96	7.00	12	0.90	1171.00	5179.00	58059	20240703	-37.56	20422	20241118	77.50	43700	-17.05	20250227	24361	48.80	20250114	59700	-39.28	20240703	21000	72.62	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	134647	N	N
43	20250401	150217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36450	850	2	2.39	18775621150	517366	54.57	36400	36950	35700	46250	24950	35600	36290.79	13.99	-153861	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	23053	31.13	7.04	12	0.82	1171.00	5179.00	58059	20240703	-37.22	20422	20241118	78.48	43700	-16.59	20250227	24361	49.62	20250114	59700	-38.94	20240703	21000	73.57	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
44	20250401	140216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36250	650	2	1.83	15236585475	420183	44.32	36400	36950	35700	46250	24950	35600	36261.78	13.99	-118730	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22927	30.96	7.00	12	0.66	1171.00	5179.00	58059	20240703	-37.56	20422	20241118	77.50	43700	-17.05	20250227	24361	48.80	20250114	59700	-39.28	20240703	21000	72.62	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
45	20250401	130217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36000	400	2	1.12	13552282300	373735	39.42	36400	36950	35700	46250	24950	35600	36261.74	13.99	-101049	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22769	30.74	6.95	12	0.59	1171.00	5179.00	58059	20240703	-37.99	20422	20241118	76.28	43700	-17.62	20250227	24361	47.78	20250114	59700	-39.70	20240703	21000	71.43	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
46	20250401	120217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36300	700	2	1.97	12175968150	335703	35.41	36400	36950	35700	46250	24950	35600	36270.06	13.99	-82615	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22958	31.00	7.01	12	0.53	1171.00	5179.00	58059	20240703	-37.48	20422	20241118	77.75	43700	-16.93	20250227	24361	49.01	20250114	59700	-39.20	20240703	21000	72.86	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
47	20250401	110216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36300	700	2	1.97	10205939100	281422	29.68	36400	36950	35700	46250	24950	35600	36265.61	13.99	-76140	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22958	31.00	7.01	12	0.44	1171.00	5179.00	58059	20240703	-37.48	20422	20241118	77.75	43700	-16.93	20250227	24361	49.01	20250114	59700	-39.20	20240703	21000	72.86	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
48	20250401	100214	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35900	300	2	0.84	6769014025	185925	19.61	36400	36950	35850	46250	24950	35600	36407.23	13.99	-39851	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	22705	30.66	6.93	12	0.29	1171.00	5179.00	58059	20240703	-38.17	20422	20241118	75.79	43700	-17.85	20250227	24361	47.37	20250114	59700	-39.87	20240703	21000	70.95	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N
49	20250401	090216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36550	950	2	2.67	882205950	24192	2.55	36400	36700	36300	46250	24950	35600	36466.85	13.99	-6157	37466	36532	36066	35132	34666	36300	34900	632	10650	1000	24920	50	1	63246419	23117	31.21	7.06	12	0.04	1171.00	5179.00	58059	20240703	-37.05	20422	20241118	78.97	43700	-16.36	20250227	24361	50.03	20250114	59700	-38.78	20240703	21000	74.05	20241118	3.86	Y	007660	1000	632 억	8847186	N	N	212375	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History