KissMeData/016800/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160308	57	100.00	KOSPI	제조	N	N	N	N	N	42600	800	2	1.91	52230700	1248	430.34	41800	42600	41100	54300	29300	41800	41850.92	19.92	152	42800	42300	41900	41400	41000	42100	41200	143	12500	1000	29260	50	1	11500000	4899	10.27	0.76	12	0.01	4150.00	56030.00	58000	20241025	-26.55	34000	20240418	25.29	44850	-5.02	20250305	40250	5.84	20250203	58000	-26.55	20241025	34000	25.29	20240418	Y	016800	1000	143 억	2291216	N	N	6	N	N
3	20250408	150310	57	100.00	KOSPI	제조	N	N	N	N	N	42200	400	2	0.96	49039050	1173	404.48	41800	42350	41100	54300	29300	41800	41806.52	19.92	97	42800	42300	41900	41400	41000	42100	41200	143	12500	1000	29260	50	1	11500000	4853	10.17	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.24	34000	20240418	24.12	44850	-5.91	20250305	40250	4.84	20250203	58000	-27.24	20241025	34000	24.12	20240418	Y	016800	1000	143 억	2291216	N	N	6	N	N
4	20250408	140309	57	100.00	KOSPI	제조	N	N	N	N	N	42350	550	2	1.32	30515550	731	252.07	41800	42350	41100	54300	29300	41800	41744.94	19.92	87	42800	42300	41900	41400	41000	42100	41200	143	12500	1000	29260	50	1	11500000	4870	10.20	0.76	12	0.01	4150.00	56030.00	58000	20241025	-26.98	34000	20240418	24.56	44850	-5.57	20250305	40250	5.22	20250203	58000	-26.98	20241025	34000	24.56	20240418	Y	016800	1000	143 억	2291216	N	N	6	N	N
5	20250408	130310	57	100.00	KOSPI	제조	N	N	N	N	N	41800	0	3	0.00	26524300	636	219.31	41800	42350	41100	54300	29300	41800	41704.87	19.92	76	42800	42300	41900	41400	41000	42100	41200	143	12500	1000	29260	50	1	11500000	4807	10.07	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.93	34000	20240418	22.94	44850	-6.80	20250305	40250	3.85	20250203	58000	-27.93	20241025	34000	22.94	20240418	Y	016800	1000	143 억	2291216	N	N	6	N	N
6	20250408	120310	57	100.00	KOSPI	제조	N	N	N	N	N	42050	250	2	0.60	25310750	607	209.31	41800	42350	41100	54300	29300	41800	41698.11	19.92	48	42800	42300	41900	41400	41000	42100	41200	143	12500	1000	29260	50	1	11500000	4836	10.13	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.50	34000	20240418	23.68	44850	-6.24	20250305	40250	4.47	20250203	58000	-27.50	20241025	34000	23.68	20240418	Y	016800	1000	143 억	2291216	N	N	6	N	N
7	20250408	110309	57	100.00	KOSPI	제조	N	N	N	N	N	41750	-50	5	-0.12	17482150	419	144.48	41800	42350	41100	54300	29300	41800	41723.51	19.92	66	42800	42300	41900	41400	41000	42100	41200	143	12500	1000	29260	50	1	11500000	4801	10.06	0.75	12	0.00	4150.00	56030.00	58000	20241025	-28.02	34000	20240418	22.79	44850	-6.91	20250305	40250	3.73	20250203	58000	-28.02	20241025	34000	22.79	20240418	Y	016800	1000	143 억	2291216	N	N	6	N	N
8	20250408	100310	57	100.00	KOSPI	제조	N	N	N	N	N	41900	100	2	0.24	16309850	391	134.83	41800	42350	41100	54300	29300	41800	41713.17	19.92	57	42800	42300	41900	41400	41000	42100	41200	143	12500	1000	29260	50	1	11500000	4819	10.10	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.76	34000	20240418	23.24	44850	-6.58	20250305	40250	4.10	20250203	58000	-27.76	20241025	34000	23.24	20240418	Y	016800	1000	143 억	2291216	N	N	6	N	N
9	20250408	090310	57	100.00	KOSPI	제조	N	N	N	N	N	42350	550	2	1.32	126500	3	1.03	41800	42350	41800	54300	29300	41800	42166.67	19.92	2	42800	42300	41900	41400	41000	42100	41200	143	12500	1000	29260	50	1	11500000	4870	10.20	0.76	12	0.00	4150.00	56030.00	58000	20241025	-26.98	34000	20240418	24.56	44850	-5.57	20250305	40250	5.22	20250203	58000	-26.98	20241025	34000	24.56	20240418	Y	016800	1000	143 억	2291216	N	N	6	N	N
10	20250407	160306	57	100.00	KOSPI	제조	N	N	N	N	N	41800	-500	5	-1.18	12135225	290	68.72	42000	42400	41500	54900	29650	42300	41845.60	19.91	204	42566	42432	42216	42082	41866	42500	42150	143	12600	1000	29610	50	1	11500000	4807	10.07	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.93	34000	20240418	22.94	44850	-6.80	20250305	40250	3.85	20250203	58000	-27.93	20241025	34000	22.94	20240418	Y	016800	1000	143 억	2290051	N	N	6	N	N
11	20250407	150309	57	100.00	KOSPI	제조	N	N	N	N	N	41800	-500	5	-1.18	11215625	268	63.51	42000	42400	41500	54900	29650	42300	41849.35	19.91	206	42566	42432	42216	42082	41866	42500	42150	143	12600	1000	29610	50	1	11500000	4807	10.07	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.93	34000	20240418	22.94	44850	-6.80	20250305	40250	3.85	20250203	58000	-27.93	20241025	34000	22.94	20240418	Y	016800	1000	143 억	2290051	N	N	0	N	N
12	20250407	140309	57	100.00	KOSPI	제조	N	N	N	N	N	41800	-500	5	-1.18	10298625	246	58.29	42000	42400	41500	54900	29650	42300	41864.33	19.91	185	42566	42432	42216	42082	41866	42500	42150	143	12600	1000	29610	50	1	11500000	4807	10.07	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.93	34000	20240418	22.94	44850	-6.80	20250305	40250	3.85	20250203	58000	-27.93	20241025	34000	22.94	20240418	Y	016800	1000	143 억	2290051	N	N	0	N	N
13	20250407	130307	57	100.00	KOSPI	제조	N	N	N	N	N	41800	-500	5	-1.18	8633450	206	48.82	42000	42400	41500	54900	29650	42300	41909.95	19.91	152	42566	42432	42216	42082	41866	42500	42150	143	12600	1000	29610	50	1	11500000	4807	10.07	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.93	34000	20240418	22.94	44850	-6.80	20250305	40250	3.85	20250203	58000	-27.93	20241025	34000	22.94	20240418	Y	016800	1000	143 억	2290051	N	N	0	N	N
14	20250407	120307	57	100.00	KOSPI	제조	N	N	N	N	N	41800	-500	5	-1.18	8633450	206	48.82	42000	42400	41500	54900	29650	42300	41909.95	19.91	152	42566	42432	42216	42082	41866	42500	42150	143	12600	1000	29610	50	1	11500000	4807	10.07	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.93	34000	20240418	22.94	44850	-6.80	20250305	40250	3.85	20250203	58000	-27.93	20241025	34000	22.94	20240418	Y	016800	1000	143 억	2290051	N	N	0	N	N
15	20250407	110308	57	100.00	KOSPI	제조	N	N	N	N	N	42000	-300	5	-0.71	2063350	49	11.61	42000	42400	41500	54900	29650	42300	42109.18	19.91	23	42566	42432	42216	42082	41866	42500	42150	143	12600	1000	29610	50	1	11500000	4830	10.12	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.59	34000	20240418	23.53	44850	-6.35	20250305	40250	4.35	20250203	58000	-27.59	20241025	34000	23.53	20240418	Y	016800	1000	143 억	2290051	N	N	0	N	N
16	20250407	100308	57	100.00	KOSPI	제조	N	N	N	N	N	42250	-50	5	-0.12	1685400	40	9.48	42000	42400	41500	54900	29650	42300	42135.00	19.91	23	42566	42432	42216	42082	41866	42500	42150	143	12600	1000	29610	50	1	11500000	4859	10.18	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.16	34000	20240418	24.26	44850	-5.80	20250305	40250	4.97	20250203	58000	-27.16	20241025	34000	24.26	20240418	Y	016800	1000	143 억	2290051	N	N	0	N	N
17	20250407	090308	57	100.00	KOSPI	제조	N	N	N	N	N	42000	-300	5	-0.71	42000	1	0.24	42000	42000	42000	54900	29650	42300	42000.00	19.91	1	42566	42432	42216	42082	41866	42500	42150	143	12600	1000	29610	50	1	11500000	4830	10.12	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.59	34000	20240418	23.53	44850	-6.35	20250305	40250	4.35	20250203	58000	-27.59	20241025	34000	23.53	20240418	Y	016800	1000	143 억	2290051	N	N	0	N	N
18	20250404	160308	57	100.00	KOSPI	제조	N	N	N	N	N	42300	0	3	0.00	17830150	422	44.42	42000	42350	42000	54900	29650	42300	42251.54	19.91	25	43033	42666	42033	41666	41033	42850	41850	143	12600	1000	29610	50	1	11500000	4865	10.19	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.07	34000	20240418	24.41	44850	-5.69	20250305	40250	5.09	20250203	58000	-27.07	20241025	34000	24.41	20240418	Y	016800	1000	143 억	2289813	N	N	0	N	N
19	20250404	150309	57	100.00	KOSPI	제조	N	N	N	N	N	42300	0	3	0.00	12965650	307	32.32	42000	42350	42000	54900	29650	42300	42233.39	19.91	22	43033	42666	42033	41666	41033	42850	41850	143	12600	1000	29610	50	1	11500000	4865	10.19	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.07	34000	20240418	24.41	44850	-5.69	20250305	40250	5.09	20250203	58000	-27.07	20241025	34000	24.41	20240418	Y	016800	1000	143 억	2289813	N	N	0	N	N
20	20250404	140310	57	100.00	KOSPI	제조	N	N	N	N	N	42300	0	3	0.00	12965650	307	32.32	42000	42350	42000	54900	29650	42300	42233.39	19.91	22	43033	42666	42033	41666	41033	42850	41850	143	12600	1000	29610	50	1	11500000	4865	10.19	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.07	34000	20240418	24.41	44850	-5.69	20250305	40250	5.09	20250203	58000	-27.07	20241025	34000	24.41	20240418	Y	016800	1000	143 억	2289813	N	N	0	N	N
21	20250404	130311	57	100.00	KOSPI	제조	N	N	N	N	N	42250	-50	5	-0.12	12416350	294	30.95	42000	42350	42000	54900	29650	42300	42232.48	19.91	23	43033	42666	42033	41666	41033	42850	41850	143	12600	1000	29610	50	1	11500000	4859	10.18	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.16	34000	20240418	24.26	44850	-5.80	20250305	40250	4.97	20250203	58000	-27.16	20241025	34000	24.26	20240418	Y	016800	1000	143 억	2289813	N	N	0	N	N
22	20250404	120308	57	100.00	KOSPI	제조	N	N	N	N	N	42300	0	3	0.00	12162900	288	30.32	42000	42350	42000	54900	29650	42300	42232.29	19.91	25	43033	42666	42033	41666	41033	42850	41850	143	12600	1000	29610	50	1	11500000	4865	10.19	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.07	34000	20240418	24.41	44850	-5.69	20250305	40250	5.09	20250203	58000	-27.07	20241025	34000	24.41	20240418	Y	016800	1000	143 억	2289813	N	N	0	N	N
23	20250404	110309	57	100.00	KOSPI	제조	N	N	N	N	N	42250	-50	5	-0.12	10895300	258	27.16	42000	42300	42000	54900	29650	42300	42229.84	19.91	1	43033	42666	42033	41666	41033	42850	41850	143	12600	1000	29610	50	1	11500000	4859	10.18	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.16	34000	20240418	24.26	44850	-5.80	20250305	40250	4.97	20250203	58000	-27.16	20241025	34000	24.26	20240418	Y	016800	1000	143 억	2289813	N	N	0	N	N
24	20250404	100308	57	100.00	KOSPI	제조	N	N	N	N	N	42300	0	3	0.00	10178550	241	25.37	42000	42300	42000	54900	29650	42300	42234.65	19.91	2	43033	42666	42033	41666	41033	42850	41850	143	12600	1000	29610	50	1	11500000	4865	10.19	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.07	34000	20240418	24.41	44850	-5.69	20250305	40250	5.09	20250203	58000	-27.07	20241025	34000	24.41	20240418	Y	016800	1000	143 억	2289813	N	N	0	N	N
25	20250404	090309	57	100.00	KOSPI	제조	N	N	N	N	N	42000	-300	5	-0.71	126000	3	0.32	42000	42000	42000	54900	29650	42300	42000.00	19.91	1	43033	42666	42033	41666	41033	42850	41850	143	12600	1000	29610	50	1	11500000	4830	10.12	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.59	34000	20240418	23.53	44850	-6.35	20250305	40250	4.35	20250203	58000	-27.59	20241025	34000	23.53	20240418	Y	016800	1000	143 억	2289813	N	N	0	N	N
26	20250403	160305	57	100.00	KOSPI	제조	N	N	N	N	N	42300	500	2	1.20	39826750	950	89.88	41400	42400	41400	54300	29300	41800	41922.89	19.91	64	42433	42116	41683	41366	40933	42275	41525	143	12500	1000	29260	50	1	11500000	4865	10.19	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.07	34000	20240418	24.41	44850	-5.69	20250305	40250	5.09	20250203	58000	-27.07	20241025	34000	24.41	20240418	Y	016800	1000	143 억	2289203	N	N	0	N	N
27	20250403	150307	57	100.00	KOSPI	제조	N	N	N	N	N	42050	250	2	0.60	38859050	927	87.70	41400	42400	41400	54300	29300	41800	41919.15	19.91	60	42433	42116	41683	41366	40933	42275	41525	143	12500	1000	29260	50	1	11500000	4836	10.13	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.50	34000	20240418	23.68	44850	-6.24	20250305	40250	4.47	20250203	58000	-27.50	20241025	34000	23.68	20240418	Y	016800	1000	143 억	2289203	N	N	0	N	N
28	20250403	140307	57	100.00	KOSPI	제조	N	N	N	N	N	42250	450	2	1.08	38648800	922	87.23	41400	42400	41400	54300	29300	41800	41918.44	19.91	60	42433	42116	41683	41366	40933	42275	41525	143	12500	1000	29260	50	1	11500000	4859	10.18	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.16	34000	20240418	24.26	44850	-5.80	20250305	40250	4.97	20250203	58000	-27.16	20241025	34000	24.26	20240418	Y	016800	1000	143 억	2289203	N	N	0	N	N
29	20250403	130307	57	100.00	KOSPI	제조	N	N	N	N	N	41950	150	2	0.36	36171400	863	81.65	41400	42400	41400	54300	29300	41800	41913.56	19.91	51	42433	42116	41683	41366	40933	42275	41525	143	12500	1000	29260	50	1	11500000	4824	10.11	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.67	34000	20240418	23.38	44850	-6.47	20250305	40250	4.22	20250203	58000	-27.67	20241025	34000	23.38	20240418	Y	016800	1000	143 억	2289203	N	N	0	N	N
30	20250403	120307	57	100.00	KOSPI	제조	N	N	N	N	N	41950	150	2	0.36	31474850	751	71.05	41400	42400	41400	54300	29300	41800	41910.59	19.91	28	42433	42116	41683	41366	40933	42275	41525	143	12500	1000	29260	50	1	11500000	4824	10.11	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.67	34000	20240418	23.38	44850	-6.47	20250305	40250	4.22	20250203	58000	-27.67	20241025	34000	23.38	20240418	Y	016800	1000	143 억	2289203	N	N	0	N	N
31	20250403	110306	57	100.00	KOSPI	제조	N	N	N	N	N	42050	250	2	0.60	27249850	650	61.49	41400	42400	41400	54300	29300	41800	41922.85	19.91	22	42433	42116	41683	41366	40933	42275	41525	143	12500	1000	29260	50	1	11500000	4836	10.13	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.50	34000	20240418	23.68	44850	-6.24	20250305	40250	4.47	20250203	58000	-27.50	20241025	34000	23.68	20240418	Y	016800	1000	143 억	2289203	N	N	0	N	N
32	20250403	100306	57	100.00	KOSPI	제조	N	N	N	N	N	42000	200	2	0.48	24174450	577	54.59	41400	42000	41400	54300	29300	41800	41896.79	19.91	10	42433	42116	41683	41366	40933	42275	41525	143	12500	1000	29260	50	1	11500000	4830	10.12	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.59	34000	20240418	23.53	44850	-6.35	20250305	40250	4.35	20250203	58000	-27.59	20241025	34000	23.53	20240418	Y	016800	1000	143 억	2289203	N	N	0	N	N
33	20250403	090308	57	100.00	KOSPI	제조	N	N	N	N	N	41900	100	2	0.24	83300	2	0.19	41400	41900	41400	54300	29300	41800	41650.00	19.91	0	42433	42116	41683	41366	40933	42275	41525	143	12500	1000	29260	50	1	11500000	4819	10.10	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.76	34000	20240418	23.24	44850	-6.58	20250305	40250	4.10	20250203	58000	-27.76	20241025	34000	23.24	20240418	Y	016800	1000	143 억	2289203	N	N	0	N	N
34	20250402	160302	57	100.00	KOSPI	제조	N	N	N	N	N	41800	200	2	0.48	43919000	1057	404.98	41600	42000	41250	54000	29150	41600	41550.61	19.90	-343	42433	42016	41683	41266	40933	42225	41475	143	12400	1000	29120	50	1	11500000	4807	10.07	0.75	12	0.01	4150.00	56030.00	58000	20241025	-27.93	34000	20240418	22.94	44850	-6.80	20250305	40250	3.85	20250203	58000	-27.93	20241025	34000	22.94	20240418	Y	016800	1000	143 억	2288407	N	N	0	N	N
35	20250402	150302	57	100.00	KOSPI	제조	N	N	N	N	N	41550	-50	5	-0.12	41673250	1003	384.29	41600	42000	41250	54000	29150	41600	41548.60	19.90	-337	42433	42016	41683	41266	40933	42225	41475	143	12400	1000	29120	50	1	11500000	4778	10.01	0.74	12	0.01	4150.00	56030.00	58000	20241025	-28.36	34000	20240418	22.21	44850	-7.36	20250305	40250	3.23	20250203	58000	-28.36	20241025	34000	22.21	20240418	Y	016800	1000	143 억	2288407	N	N	0	N	N
36	20250402	140302	57	100.00	KOSPI	제조	N	N	N	N	N	41450	-150	5	-0.36	40098150	965	369.73	41600	42000	41250	54000	29150	41600	41552.49	19.90	-336	42433	42016	41683	41266	40933	42225	41475	143	12400	1000	29120	50	1	11500000	4767	9.99	0.74	12	0.01	4150.00	56030.00	58000	20241025	-28.53	34000	20240418	21.91	44850	-7.58	20250305	40250	2.98	20250203	58000	-28.53	20241025	34000	21.91	20240418	Y	016800	1000	143 억	2288407	N	N	0	N	N
37	20250402	130303	57	100.00	KOSPI	제조	N	N	N	N	N	41450	-150	5	-0.36	39020300	939	359.77	41600	42000	41250	54000	29150	41600	41555.17	19.90	-336	42433	42016	41683	41266	40933	42225	41475	143	12400	1000	29120	50	1	11500000	4767	9.99	0.74	12	0.01	4150.00	56030.00	58000	20241025	-28.53	34000	20240418	21.91	44850	-7.58	20250305	40250	2.98	20250203	58000	-28.53	20241025	34000	21.91	20240418	Y	016800	1000	143 억	2288407	N	N	0	N	N
38	20250402	120302	57	100.00	KOSPI	제조	N	N	N	N	N	41400	-200	5	-0.48	31893050	767	293.87	41600	42000	41400	54000	29150	41600	41581.55	19.90	-284	42433	42016	41683	41266	40933	42225	41475	143	12400	1000	29120	50	1	11500000	4761	9.98	0.74	12	0.01	4150.00	56030.00	58000	20241025	-28.62	34000	20240418	21.76	44850	-7.69	20250305	40250	2.86	20250203	58000	-28.62	20241025	34000	21.76	20240418	Y	016800	1000	143 억	2288407	N	N	0	N	N
39	20250402	110301	57	100.00	KOSPI	제조	N	N	N	N	N	41500	-100	5	-0.24	27090500	651	249.43	41600	42000	41400	54000	29150	41600	41613.67	19.90	-190	42433	42016	41683	41266	40933	42225	41475	143	12400	1000	29120	50	1	11500000	4773	10.00	0.74	12	0.01	4150.00	56030.00	58000	20241025	-28.45	34000	20240418	22.06	44850	-7.47	20250305	40250	3.11	20250203	58000	-28.45	20241025	34000	22.06	20240418	Y	016800	1000	143 억	2288407	N	N	0	N	N
40	20250402	100301	57	100.00	KOSPI	제조	N	N	N	N	N	41400	-200	5	-0.48	22073100	530	203.07	41600	42000	41400	54000	29150	41600	41647.36	19.90	-96	42433	42016	41683	41266	40933	42225	41475	143	12400	1000	29120	50	1	11500000	4761	9.98	0.74	12	0.00	4150.00	56030.00	58000	20241025	-28.62	34000	20240418	21.76	44850	-7.69	20250305	40250	2.86	20250203	58000	-28.62	20241025	34000	21.76	20240418	Y	016800	1000	143 억	2288407	N	N	0	N	N
41	20250402	090303	57	100.00	KOSPI	제조	N	N	N	N	N	41600	0	3	0.00	457250	11	4.21	41600	41600	41550	54000	29150	41600	41568.18	19.90	-8	42433	42016	41683	41266	40933	42225	41475	143	12400	1000	29120	50	1	11500000	4784	10.02	0.74	12	0.00	4150.00	56030.00	58000	20241025	-28.28	34000	20240418	22.35	44850	-7.25	20250305	40250	3.35	20250203	58000	-28.28	20241025	34000	22.35	20240418	Y	016800	1000	143 억	2288407	N	N	0	N	N
42	20250401	160303	57	100.00	KOSPI	제조	N	N	N	N	N	41600	-200	5	-0.48	10856600	261	120.28	41350	42100	41350	54300	29300	41800	41596.17	19.90	-50	42333	42066	41733	41466	41133	42200	41600	143	12500	1000	29260	50	1	11500000	4784	10.02	0.74	12	0.00	4150.00	56030.00	58000	20241025	-28.28	34000	20240418	22.35	44850	-7.25	20250305	40250	3.35	20250203	58000	-28.28	20241025	34000	22.35	20240418	Y	016800	1000	143 억	2288374	N	N	0	N	N
43	20250401	150304	57	100.00	KOSPI	제조	N	N	N	N	N	41450	-350	5	-0.84	10482700	252	116.13	41350	42100	41350	54300	29300	41800	41598.02	19.90	-46	42333	42066	41733	41466	41133	42200	41600	143	12500	1000	29260	50	1	11500000	4767	9.99	0.74	12	0.00	4150.00	56030.00	58000	20241025	-28.53	34000	20240418	21.91	44850	-7.58	20250305	40250	2.98	20250203	58000	-28.53	20241025	34000	21.91	20240418	Y	016800	1000	143 억	2288374	N	N	0	N	N
44	20250401	140303	57	100.00	KOSPI	제조	N	N	N	N	N	41400	-400	5	-0.96	7626750	183	84.33	41350	42100	41350	54300	29300	41800	41676.23	19.90	-21	42333	42066	41733	41466	41133	42200	41600	143	12500	1000	29260	50	1	11500000	4761	9.98	0.74	12	0.00	4150.00	56030.00	58000	20241025	-28.62	34000	20240418	21.76	44850	-7.69	20250305	40250	2.86	20250203	58000	-28.62	20241025	34000	21.76	20240418	Y	016800	1000	143 억	2288374	N	N	0	N	N
45	20250401	130304	57	100.00	KOSPI	제조	N	N	N	N	N	41450	-350	5	-0.84	5551700	133	61.29	41350	42100	41350	54300	29300	41800	41742.11	19.90	-12	42333	42066	41733	41466	41133	42200	41600	143	12500	1000	29260	50	1	11500000	4767	9.99	0.74	12	0.00	4150.00	56030.00	58000	20241025	-28.53	34000	20240418	21.91	44850	-7.58	20250305	40250	2.98	20250203	58000	-28.53	20241025	34000	21.91	20240418	Y	016800	1000	143 억	2288374	N	N	0	N	N
46	20250401	120304	57	100.00	KOSPI	제조	N	N	N	N	N	41500	-300	5	-0.72	5178350	124	57.14	41350	42100	41350	54300	29300	41800	41760.89	19.90	-12	42333	42066	41733	41466	41133	42200	41600	143	12500	1000	29260	50	1	11500000	4773	10.00	0.74	12	0.00	4150.00	56030.00	58000	20241025	-28.45	34000	20240418	22.06	44850	-7.47	20250305	40250	3.11	20250203	58000	-28.45	20241025	34000	22.06	20240418	Y	016800	1000	143 억	2288374	N	N	0	N	N
47	20250401	110302	57	100.00	KOSPI	제조	N	N	N	N	N	41750	-50	5	-0.12	3263600	78	35.94	41350	42100	41350	54300	29300	41800	41841.03	19.90	-7	42333	42066	41733	41466	41133	42200	41600	143	12500	1000	29260	50	1	11500000	4801	10.06	0.75	12	0.00	4150.00	56030.00	58000	20241025	-28.02	34000	20240418	22.79	44850	-6.91	20250305	40250	3.73	20250203	58000	-28.02	20241025	34000	22.79	20240418	Y	016800	1000	143 억	2288374	N	N	0	N	N
48	20250401	100300	57	100.00	KOSPI	제조	N	N	N	N	N	41900	100	2	0.24	2761600	66	30.41	41350	42100	41350	54300	29300	41800	41842.42	19.90	-5	42333	42066	41733	41466	41133	42200	41600	143	12500	1000	29260	50	1	11500000	4819	10.10	0.75	12	0.00	4150.00	56030.00	58000	20241025	-27.76	34000	20240418	23.24	44850	-6.58	20250305	40250	4.10	20250203	58000	-27.76	20241025	34000	23.24	20240418	Y	016800	1000	143 억	2288374	N	N	0	N	N
49	20250401	090301	57	100.00	KOSPI	제조	N	N	N	N	N	41600	-200	5	-0.48	208100	5	2.30	41350	42000	41350	54300	29300	41800	41620.00	19.90	-1	42333	42066	41733	41466	41133	42200	41600	143	12500	1000	29260	50	1	11500000	4784	10.02	0.74	12	0.00	4150.00	56030.00	58000	20241025	-28.28	34000	20240418	22.35	44850	-7.25	20250305	40250	3.35	20250203	58000	-28.28	20241025	34000	22.35	20240418	Y	016800	1000	143 억	2288374	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History