KissMeData/012750/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	160252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59900	-800	5	-1.32	2861058150	47858	79.42	60000	60500	59400	78900	42500	60700	59782.23	56.01	875	62300	61500	60000	59200	57700	61900	59600	190	18200	500	46130	100	1	37999178	22762	12.88	1.25	12	0.13	4651.00	47801.00	66000	20241108	-9.24	53000	20240805	13.02	64700	-7.42	20250327	56200	6.58	20250102	66000	-9.24	20241108	53000	13.02	20240805	0.03	Y	012750	500	189 억	21285133	N	N	7471	N	N
3	20250408	150254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59900	-800	5	-1.32	2518868550	42143	69.94	60000	60500	59400	78900	42500	60700	59769.56	56.01	1038	62300	61500	60000	59200	57700	61900	59600	190	18200	500	46130	100	1	37999178	22762	12.88	1.25	12	0.11	4651.00	47801.00	66000	20241108	-9.24	53000	20240805	13.02	64700	-7.42	20250327	56200	6.58	20250102	66000	-9.24	20241108	53000	13.02	20240805	0.03	Y	012750	500	189 억	21285133	N	N	14485	N	N
4	20250408	140253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	-900	5	-1.48	2068181350	34594	57.41	60000	60500	59400	78900	42500	60700	59784.39	56.01	629	62300	61500	60000	59200	57700	61900	59600	190	18200	500	46130	100	1	37999178	22724	12.86	1.25	12	0.09	4651.00	47801.00	66000	20241108	-9.39	53000	20240805	12.83	64700	-7.57	20250327	56200	6.41	20250102	66000	-9.39	20241108	53000	12.83	20240805	0.03	Y	012750	500	189 억	21285133	N	N	14485	N	N
5	20250408	130254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59500	-1200	5	-1.98	1663628250	27812	46.15	60000	60500	59400	78900	42500	60700	59816.92	56.01	506	62300	61500	60000	59200	57700	61900	59600	190	18200	500	46130	100	1	37999178	22610	12.79	1.24	12	0.07	4651.00	47801.00	66000	20241108	-9.85	53000	20240805	12.26	64700	-8.04	20250327	56200	5.87	20250102	66000	-9.85	20241108	53000	12.26	20240805	0.03	Y	012750	500	189 억	21285133	N	N	14485	N	N
6	20250408	120254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59900	-800	5	-1.32	1361859250	22759	37.77	60000	60500	59400	78900	42500	60700	59838.27	56.01	747	62300	61500	60000	59200	57700	61900	59600	190	18200	500	46130	100	1	37999178	22762	12.88	1.25	12	0.06	4651.00	47801.00	66000	20241108	-9.24	53000	20240805	13.02	64700	-7.42	20250327	56200	6.58	20250102	66000	-9.24	20241108	53000	13.02	20240805	0.03	Y	012750	500	189 억	21285133	N	N	14485	N	N
7	20250408	110253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59900	-800	5	-1.32	1025844050	17156	28.47	60000	60500	59400	78900	42500	60700	59795.06	56.01	-1144	62300	61500	60000	59200	57700	61900	59600	190	18200	500	46130	100	1	37999178	22762	12.88	1.25	12	0.05	4651.00	47801.00	66000	20241108	-9.24	53000	20240805	13.02	64700	-7.42	20250327	56200	6.58	20250102	66000	-9.24	20241108	53000	13.02	20240805	0.03	Y	012750	500	189 억	21285133	N	N	14485	N	N
8	20250408	100254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59500	-1200	5	-1.98	764646950	12784	21.22	60000	60500	59400	78900	42500	60700	59812.81	56.01	-604	62300	61500	60000	59200	57700	61900	59600	190	18200	500	46130	100	1	37999178	22610	12.79	1.24	12	0.03	4651.00	47801.00	66000	20241108	-9.85	53000	20240805	12.26	64700	-8.04	20250327	56200	5.87	20250102	66000	-9.85	20241108	53000	12.26	20240805	0.03	Y	012750	500	189 억	21285133	N	N	14485	N	N
9	20250408	090254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	-500	5	-0.82	176857650	2947	4.89	60000	60500	59700	78900	42500	60700	60012.78	56.01	327	62300	61500	60000	59200	57700	61900	59600	190	18200	500	46130	100	1	37999178	22876	12.94	1.26	12	0.01	4651.00	47801.00	66000	20241108	-8.79	53000	20240805	13.58	64700	-6.96	20250327	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240805	0.03	Y	012750	500	189 억	21285133	N	N	14485	N	N
10	20250407	160250	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60700	-900	5	-1.46	3603345750	60259	199.46	60100	60800	58500	80000	43200	61600	59797.61	56.02	-20895	62600	62100	61500	61000	60400	61800	60700	190	18400	500	46810	100	1	37999178	23066	13.05	1.27	12	0.16	4651.00	47801.00	66000	20241108	-8.03	53000	20240805	14.53	64700	-6.18	20250327	56200	8.01	20250102	66000	-8.03	20241108	53000	14.53	20240805	0.03	Y	012750	500	189 억	21287801	N	N	14485	N	N
11	20250407	150253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	-1100	5	-1.79	3008601150	50447	166.98	60100	60800	58500	80000	43200	61600	59638.85	56.02	-16016	62600	62100	61500	61000	60400	61800	60700	190	18400	500	46810	100	1	37999178	22990	13.01	1.27	12	0.13	4651.00	47801.00	66000	20241108	-8.33	53000	20240805	14.15	64700	-6.49	20250327	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240805	0.03	Y	012750	500	189 억	21287801	N	N	7639	N	N
12	20250407	140253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59700	-1900	5	-3.08	2458331050	41326	136.79	60100	60400	58500	80000	43200	61600	59486.31	56.02	-13410	62600	62100	61500	61000	60400	61800	60700	190	18400	500	46810	100	1	37999178	22686	12.84	1.25	12	0.11	4651.00	47801.00	66000	20241108	-9.55	53000	20240805	12.64	64700	-7.73	20250327	56200	6.23	20250102	66000	-9.55	20241108	53000	12.64	20240805	0.03	Y	012750	500	189 억	21287801	N	N	7639	N	N
13	20250407	130251	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59600	-2000	5	-3.25	2125817000	35766	118.39	60100	60400	58500	80000	43200	61600	59436.81	56.02	-11778	62600	62100	61500	61000	60400	61800	60700	190	18400	500	46810	100	1	37999178	22648	12.81	1.25	12	0.09	4651.00	47801.00	66000	20241108	-9.70	53000	20240805	12.45	64700	-7.88	20250327	56200	6.05	20250102	66000	-9.70	20241108	53000	12.45	20240805	0.03	Y	012750	500	189 억	21287801	N	N	7639	N	N
14	20250407	120251	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	-1800	5	-2.92	1813292900	30526	101.04	60100	60400	58500	80000	43200	61600	59401.59	56.02	-10060	62600	62100	61500	61000	60400	61800	60700	190	18400	500	46810	100	1	37999178	22724	12.86	1.25	12	0.08	4651.00	47801.00	66000	20241108	-9.39	53000	20240805	12.83	64700	-7.57	20250327	56200	6.41	20250102	66000	-9.39	20241108	53000	12.83	20240805	0.03	Y	012750	500	189 억	21287801	N	N	7639	N	N
15	20250407	110252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59500	-2100	5	-3.41	1443928800	24337	80.56	60100	60400	58500	80000	43200	61600	59330.60	56.02	-8383	62600	62100	61500	61000	60400	61800	60700	190	18400	500	46810	100	1	37999178	22610	12.79	1.24	12	0.06	4651.00	47801.00	66000	20241108	-9.85	53000	20240805	12.26	64700	-8.04	20250327	56200	5.87	20250102	66000	-9.85	20241108	53000	12.26	20240805	0.03	Y	012750	500	189 억	21287801	N	N	7639	N	N
16	20250407	100252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59100	-2500	5	-4.06	1170292350	19704	65.22	60100	60400	58500	80000	43200	61600	59393.64	56.02	-7106	62600	62100	61500	61000	60400	61800	60700	190	18400	500	46810	100	1	37999178	22458	12.71	1.24	12	0.05	4651.00	47801.00	66000	20241108	-10.45	53000	20240805	11.51	64700	-8.66	20250327	56200	5.16	20250102	66000	-10.45	20241108	53000	11.51	20240805	0.03	Y	012750	500	189 억	21287801	N	N	7639	N	N
17	20250407	090252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	-2400	5	-3.90	338569700	5679	18.80	60100	60400	58700	80000	43200	61600	59617.84	56.02	-2100	62600	62100	61500	61000	60400	61800	60700	190	18400	500	46810	100	1	37999178	22496	12.73	1.24	12	0.01	4651.00	47801.00	66000	20241108	-10.30	53000	20240805	11.70	64700	-8.50	20250327	56200	5.34	20250102	66000	-10.30	20241108	53000	11.70	20240805	0.03	Y	012750	500	189 억	21287801	N	N	7639	N	N
18	20250404	160252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61600	0	3	0.00	1854802750	30211	122.57	61700	62000	60900	80000	43200	61600	61394.94	56.02	-4624	63133	62366	61233	60466	59333	62750	60850	190	18400	500	46810	100	1	37999178	23407	13.24	1.29	12	0.08	4651.00	47801.00	66000	20241108	-6.67	53000	20240805	16.23	64700	-4.79	20250327	56200	9.61	20250102	66000	-6.67	20241108	53000	16.23	20240805	0.03	Y	012750	500	189 억	21286895	N	N	7639	N	N
19	20250404	150253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61500	-100	5	-0.16	1542246100	25135	101.98	61700	62000	60900	80000	43200	61600	61358.51	56.02	-2449	63133	62366	61233	60466	59333	62750	60850	190	18400	500	46810	100	1	37999178	23369	13.22	1.29	12	0.07	4651.00	47801.00	66000	20241108	-6.82	53000	20240805	16.04	64700	-4.95	20250327	56200	9.43	20250102	66000	-6.82	20241108	53000	16.04	20240805	0.03	Y	012750	500	189 억	21286895	N	N	2888	N	N
20	20250404	140253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	-400	5	-0.65	1289038000	21012	85.25	61700	62000	60900	80000	43200	61600	61347.71	56.02	-1692	63133	62366	61233	60466	59333	62750	60850	190	18400	500	46810	100	1	37999178	23255	13.16	1.28	12	0.06	4651.00	47801.00	66000	20241108	-7.27	53000	20240805	15.47	64700	-5.41	20250327	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240805	0.03	Y	012750	500	189 억	21286895	N	N	2888	N	N
21	20250404	130254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	-400	5	-0.65	1011386600	16478	66.86	61700	62000	60900	80000	43200	61600	61377.99	56.02	-1729	63133	62366	61233	60466	59333	62750	60850	190	18400	500	46810	100	1	37999178	23255	13.16	1.28	12	0.04	4651.00	47801.00	66000	20241108	-7.27	53000	20240805	15.47	64700	-5.41	20250327	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240805	0.03	Y	012750	500	189 억	21286895	N	N	2888	N	N
22	20250404	120252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	-500	5	-0.81	869102200	14150	57.41	61700	62000	61000	80000	43200	61600	61420.65	56.02	-1174	63133	62366	61233	60466	59333	62750	60850	190	18400	500	46810	100	1	37999178	23217	13.14	1.28	12	0.04	4651.00	47801.00	66000	20241108	-7.42	53000	20240805	15.28	64700	-5.56	20250327	56200	8.72	20250102	66000	-7.42	20241108	53000	15.28	20240805	0.03	Y	012750	500	189 억	21286895	N	N	2888	N	N
23	20250404	110253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61300	-300	5	-0.49	543031600	8837	35.85	61700	62000	61000	80000	43200	61600	61449.77	56.02	-971	63133	62366	61233	60466	59333	62750	60850	190	18400	500	46810	100	1	37999178	23293	13.18	1.28	12	0.02	4651.00	47801.00	66000	20241108	-7.12	53000	20240805	15.66	64700	-5.26	20250327	56200	9.07	20250102	66000	-7.12	20241108	53000	15.66	20240805	0.03	Y	012750	500	189 억	21286895	N	N	2888	N	N
24	20250404	100252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61500	-100	5	-0.16	243258800	3965	16.09	61700	61800	61000	80000	43200	61600	61351.53	56.02	-231	63133	62366	61233	60466	59333	62750	60850	190	18400	500	46810	100	1	37999178	23369	13.22	1.29	12	0.01	4651.00	47801.00	66000	20241108	-6.82	53000	20240805	16.04	64700	-4.95	20250327	56200	9.43	20250102	66000	-6.82	20241108	53000	16.04	20240805	0.03	Y	012750	500	189 억	21286895	N	N	2888	N	N
25	20250404	090253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61700	100	2	0.16	41831600	679	2.75	61700	61700	61000	80000	43200	61600	61607.66	56.02	43	63133	62366	61233	60466	59333	62750	60850	190	18400	500	46810	100	1	37999178	23445	13.27	1.29	12	0.00	4651.00	47801.00	66000	20241108	-6.52	53000	20240805	16.42	64700	-4.64	20250327	56200	9.79	20250102	66000	-6.52	20241108	53000	16.42	20240805	0.03	Y	012750	500	189 억	21286895	N	N	2888	N	N
26	20250403	160249	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61600	-100	5	-0.16	1507804000	24647	103.52	60300	62000	60100	80200	43200	61700	61158.97	56.01	-3908	62566	62132	61466	61032	60366	62350	61250	190	18500	500	46890	100	1	37999178	23407	13.24	1.29	12	0.06	4651.00	47801.00	66000	20241108	-6.67	53000	20240805	16.23	64700	-4.79	20250327	56200	9.61	20250102	66000	-6.67	20241108	53000	16.23	20240805	0.03	Y	012750	500	189 억	21281974	N	N	1938	N	N
27	20250403	150251	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61500	-200	5	-0.32	1193840000	19546	82.09	60300	62000	60100	80200	43200	61700	61078.48	56.01	-3226	62566	62132	61466	61032	60366	62350	61250	190	18500	500	46890	100	1	37999178	23369	13.22	1.29	12	0.05	4651.00	47801.00	66000	20241108	-6.82	53000	20240805	16.04	64700	-4.95	20250327	56200	9.43	20250102	66000	-6.82	20241108	53000	16.04	20240805	0.03	Y	012750	500	189 억	21281974	N	N	1428	N	N
28	20250403	140251	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61800	100	2	0.16	994507400	16308	68.49	60300	61900	60100	80200	43200	61700	60982.79	56.01	-3409	62566	62132	61466	61032	60366	62350	61250	190	18500	500	46890	100	1	37999178	23483	13.29	1.29	12	0.04	4651.00	47801.00	66000	20241108	-6.36	53000	20240805	16.60	64700	-4.48	20250327	56200	9.96	20250102	66000	-6.36	20241108	53000	16.60	20240805	0.03	Y	012750	500	189 억	21281974	N	N	1428	N	N
29	20250403	130251	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61900	200	2	0.32	911860600	14971	62.88	60300	61900	60100	80200	43200	61700	60908.46	56.01	-2950	62566	62132	61466	61032	60366	62350	61250	190	18500	500	46890	100	1	37999178	23521	13.31	1.29	12	0.04	4651.00	47801.00	66000	20241108	-6.21	53000	20240805	16.79	64700	-4.33	20250327	56200	10.14	20250102	66000	-6.21	20241108	53000	16.79	20240805	0.03	Y	012750	500	189 억	21281974	N	N	1428	N	N
30	20250403	120251	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61300	-400	5	-0.65	823549900	13538	56.86	60300	61300	60100	80200	43200	61700	60832.46	56.01	-2388	62566	62132	61466	61032	60366	62350	61250	190	18500	500	46890	100	1	37999178	23293	13.18	1.28	12	0.04	4651.00	47801.00	66000	20241108	-7.12	53000	20240805	15.66	64700	-5.26	20250327	56200	9.07	20250102	66000	-7.12	20241108	53000	15.66	20240805	0.03	Y	012750	500	189 억	21281974	N	N	1428	N	N
31	20250403	110250	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61000	-700	5	-1.13	697281700	11473	48.19	60300	61300	60100	80200	43200	61700	60775.88	56.01	-2377	62566	62132	61466	61032	60366	62350	61250	190	18500	500	46890	100	1	37999178	23179	13.12	1.28	12	0.03	4651.00	47801.00	66000	20241108	-7.58	53000	20240805	15.09	64700	-5.72	20250327	56200	8.54	20250102	66000	-7.58	20241108	53000	15.09	20240805	0.03	Y	012750	500	189 억	21281974	N	N	1428	N	N
32	20250403	100250	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61000	-700	5	-1.13	509982300	8396	35.26	60300	61300	60100	80200	43200	61700	60741.10	56.01	-1800	62566	62132	61466	61032	60366	62350	61250	190	18500	500	46890	100	1	37999178	23179	13.12	1.28	12	0.02	4651.00	47801.00	66000	20241108	-7.58	53000	20240805	15.09	64700	-5.72	20250327	56200	8.54	20250102	66000	-7.58	20241108	53000	15.09	20240805	0.03	Y	012750	500	189 억	21281974	N	N	1428	N	N
33	20250403	090251	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61300	-400	5	-0.65	131886400	2179	9.15	60300	61300	60100	80200	43200	61700	60526.11	56.01	-624	62566	62132	61466	61032	60366	62350	61250	190	18500	500	46890	100	1	37999178	23293	13.18	1.28	12	0.01	4651.00	47801.00	66000	20241108	-7.12	53000	20240805	15.66	64700	-5.26	20250327	56200	9.07	20250102	66000	-7.12	20241108	53000	15.66	20240805	0.03	Y	012750	500	189 억	21281974	N	N	1428	N	N
34	20250402	160247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61700	100	2	0.16	1460418650	23810	71.70	61400	61900	60800	80000	43200	61600	61336.36	55.99	-1152	65533	63566	62533	60566	59533	63050	60050	190	18400	500	46810	100	1	37999178	23445	13.27	1.29	12	0.06	4651.00	47801.00	66000	20241108	-6.52	53000	20240805	16.42	64700	-4.64	20250327	56200	9.79	20250102	66000	-6.52	20241108	53000	16.42	20240805	0.02	Y	012750	500	189 억	21274468	N	N	1428	N	N
35	20250402	150246	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61700	100	2	0.16	1234790650	20148	60.68	61400	61900	60800	80000	43200	61600	61286.02	55.99	-599	65533	63566	62533	60566	59533	63050	60050	190	18400	500	46810	100	1	37999178	23445	13.27	1.29	12	0.05	4651.00	47801.00	66000	20241108	-6.52	53000	20240805	16.42	64700	-4.64	20250327	56200	9.79	20250102	66000	-6.52	20241108	53000	16.42	20240805	0.02	Y	012750	500	189 억	21274468	N	N	5445	N	N
36	20250402	140247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61800	200	2	0.32	1149305750	18760	56.50	61400	61800	60800	80000	43200	61600	61263.63	55.99	-371	65533	63566	62533	60566	59533	63050	60050	190	18400	500	46810	100	1	37999178	23483	13.29	1.29	12	0.05	4651.00	47801.00	66000	20241108	-6.36	53000	20240805	16.60	64700	-4.48	20250327	56200	9.96	20250102	66000	-6.36	20241108	53000	16.60	20240805	0.02	Y	012750	500	189 억	21274468	N	N	5445	N	N
37	20250402	130248	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61550	-50	5	-0.08	1025807250	16753	50.45	61400	61700	60800	80000	43200	61600	61231.26	55.99	-663	65533	63566	62533	60566	59533	63050	60050	190	18400	500	46810	100	1	37999178	23388	13.23	1.29	12	0.04	4651.00	47801.00	66000	20241108	-6.74	53000	20240805	16.13	64700	-4.87	20250327	56200	9.52	20250102	66000	-6.74	20241108	53000	16.13	20240805	0.02	Y	012750	500	189 억	21274468	N	N	5445	N	N
38	20250402	120247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61300	-300	5	-0.49	772876200	12623	38.01	61400	61700	60800	80000	43200	61600	61227.62	55.99	-183	65533	63566	62533	60566	59533	63050	60050	190	18400	500	46810	100	1	37999178	23293	13.18	1.28	12	0.03	4651.00	47801.00	66000	20241108	-7.12	53000	20240805	15.66	64700	-5.26	20250327	56200	9.07	20250102	66000	-7.12	20241108	53000	15.66	20240805	0.02	Y	012750	500	189 억	21274468	N	N	5445	N	N
39	20250402	110246	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61600	0	3	0.00	639452800	10450	31.47	61400	61700	60800	80000	43200	61600	61191.66	55.99	-262	65533	63566	62533	60566	59533	63050	60050	190	18400	500	46810	100	1	37999178	23407	13.24	1.29	12	0.03	4651.00	47801.00	66000	20241108	-6.67	53000	20240805	16.23	64700	-4.79	20250327	56200	9.61	20250102	66000	-6.67	20241108	53000	16.23	20240805	0.02	Y	012750	500	189 억	21274468	N	N	5445	N	N
40	20250402	100245	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61000	-600	5	-0.97	487567800	7972	24.01	61400	61600	60800	80000	43200	61600	61160.04	55.99	-1196	65533	63566	62533	60566	59533	63050	60050	190	18400	500	46810	100	1	37999178	23179	13.12	1.28	12	0.02	4651.00	47801.00	66000	20241108	-7.58	53000	20240805	15.09	64700	-5.72	20250327	56200	8.54	20250102	66000	-7.58	20241108	53000	15.09	20240805	0.02	Y	012750	500	189 억	21274468	N	N	5445	N	N
41	20250402	090247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	-400	5	-0.65	53607400	875	2.64	61400	61400	61000	80000	43200	61600	61265.60	55.99	-3	65533	63566	62533	60566	59533	63050	60050	190	18400	500	46810	100	1	37999178	23255	13.16	1.28	12	0.00	4651.00	47801.00	66000	20241108	-7.27	53000	20240805	15.47	64700	-5.41	20250327	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240805	0.02	Y	012750	500	189 억	21274468	N	N	5445	N	N
42	20250401	160247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61600	-2800	5	-4.35	2064205600	33206	113.30	64500	64500	61500	83700	45100	64400	62163.67	55.97	-13657	65533	64966	63833	63266	62133	65250	63550	190	19300	500	48940	100	1	37999178	23407	13.24	1.29	12	0.09	4651.00	47801.00	66000	20241108	-6.67	53000	20240805	16.23	64700	-4.79	20250327	56200	9.61	20250102	66000	-6.67	20241108	53000	16.23	20240805	0.02	Y	012750	500	189 억	21269453	N	N	5445	N	N
43	20250401	150249	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61600	-2800	5	-4.35	1916130700	30802	105.10	64500	64500	61500	83700	45100	64400	62208.00	55.97	-12158	65533	64966	63833	63266	62133	65250	63550	190	19300	500	48940	100	1	37999178	23407	13.24	1.29	12	0.08	4651.00	47801.00	66000	20241108	-6.67	53000	20240805	16.23	64700	-4.79	20250327	56200	9.61	20250102	66000	-6.67	20241108	53000	16.23	20240805	0.02	Y	012750	500	189 억	21269453	N	N	5688	N	N
44	20250401	140248	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61700	-2700	5	-4.19	1572973300	25235	86.11	64500	64500	61600	83700	45100	64400	62333.00	55.97	-11187	65533	64966	63833	63266	62133	65250	63550	190	19300	500	48940	100	1	37999178	23445	13.27	1.29	12	0.07	4651.00	47801.00	66000	20241108	-6.52	53000	20240805	16.42	64700	-4.64	20250327	56200	9.79	20250102	66000	-6.52	20241108	53000	16.42	20240805	0.02	Y	012750	500	189 억	21269453	N	N	5688	N	N
45	20250401	130248	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61800	-2600	5	-4.04	1441999100	23114	78.87	64500	64500	61700	83700	45100	64400	62386.39	55.97	-9690	65533	64966	63833	63266	62133	65250	63550	190	19300	500	48940	100	1	37999178	23483	13.29	1.29	12	0.06	4651.00	47801.00	66000	20241108	-6.36	53000	20240805	16.60	64700	-4.48	20250327	56200	9.96	20250102	66000	-6.36	20241108	53000	16.60	20240805	0.02	Y	012750	500	189 억	21269453	N	N	5688	N	N
46	20250401	120249	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	62000	-2400	5	-3.73	1321911400	21173	72.25	64500	64500	61900	83700	45100	64400	62433.83	55.97	-8340	65533	64966	63833	63266	62133	65250	63550	190	19300	500	48940	100	1	37999178	23559	13.33	1.30	12	0.06	4651.00	47801.00	66000	20241108	-6.06	53000	20240805	16.98	64700	-4.17	20250327	56200	10.32	20250102	66000	-6.06	20241108	53000	16.98	20240805	0.02	Y	012750	500	189 억	21269453	N	N	5688	N	N
47	20250401	110247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	62000	-2400	5	-3.73	1030715600	16482	56.24	64500	64500	61900	83700	45100	64400	62535.83	55.97	-6261	65533	64966	63833	63266	62133	65250	63550	190	19300	500	48940	100	1	37999178	23559	13.33	1.30	12	0.04	4651.00	47801.00	66000	20241108	-6.06	53000	20240805	16.98	64700	-4.17	20250327	56200	10.32	20250102	66000	-6.06	20241108	53000	16.98	20240805	0.02	Y	012750	500	189 억	21269453	N	N	5688	N	N
48	20250401	100244	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	62200	-2200	5	-3.42	629198400	10015	34.17	64500	64500	62100	83700	45100	64400	62825.60	55.97	-4311	65533	64966	63833	63266	62133	65250	63550	190	19300	500	48940	100	1	37999178	23635	13.37	1.30	12	0.03	4651.00	47801.00	66000	20241108	-5.76	53000	20240805	17.36	64700	-3.86	20250327	56200	10.68	20250102	66000	-5.76	20241108	53000	17.36	20240805	0.02	Y	012750	500	189 억	21269453	N	N	5688	N	N
49	20250401	090246	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	63400	-1000	5	-1.55	101726900	1591	5.43	64500	64500	63300	83700	45100	64400	63938.97	55.97	-56	65533	64966	63833	63266	62133	65250	63550	190	19300	500	48940	100	1	37999178	24091	13.63	1.33	12	0.00	4651.00	47801.00	66000	20241108	-3.94	53000	20240805	19.62	64700	-2.01	20250327	56200	12.81	20250102	66000	-3.94	20241108	53000	19.62	20240805	0.02	Y	012750	500	189 억	21269453	N	N	5688	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History