KissMeData/017670/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	foreignNetBuyingQuantity	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	160312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54800	-1100	5	-1.97	45640392700	830831	132.18	55200	55500	54200	72600	39200	55900	54933.41	86.12	-154644	-146052	56500	56200	55600	55300	54700	56350	55450	305	16700	100	44720	100	1	214790053	117705	9.43	1.00	12	0.39	5810.00	54898.00	61900	20241128	-11.47	50000	20240419	9.60	59100	-7.28	20250220	54200	1.11	20250408	61900	-11.47	20241128	50000	9.60	20240419	0.02	Y	017670	100	304 억	90636829	N	N	39513	N	N
3	20250408	150314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	-800	5	-1.43	39442054100	717852	114.20	55200	55500	54200	72600	39200	55900	54944.53	86.14	-130329	-127702	56500	56200	55600	55300	54700	56350	55450	305	16700	100	44720	100	1	214790053	118349	9.48	1.00	12	0.33	5810.00	54898.00	61900	20241128	-10.99	50000	20240419	10.20	59100	-6.77	20250220	54200	1.66	20250408	61900	-10.99	20241128	50000	10.20	20240419	0.02	Y	017670	100	304 억	90661144	N	N	48709	N	N
4	20250408	140313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54800	-1100	5	-1.97	34231208750	622827	99.08	55200	55500	54200	72600	39200	55900	54961.00	86.16	-114880	-117359	56500	56200	55600	55300	54700	56350	55450	305	16700	100	44720	100	1	214790053	117705	9.43	1.00	12	0.29	5810.00	54898.00	61900	20241128	-11.47	50000	20240419	9.60	59100	-7.28	20250220	54200	1.11	20250408	61900	-11.47	20241128	50000	9.60	20240419	0.02	Y	017670	100	304 억	90676593	N	N	48709	N	N
5	20250408	130313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54800	-1100	5	-1.97	31047691600	564719	89.84	55200	55500	54200	72600	39200	55900	54978.98	86.15	-124594	-119542	56500	56200	55600	55300	54700	56350	55450	305	16700	100	44720	100	1	214790053	117705	9.43	1.00	12	0.26	5810.00	54898.00	61900	20241128	-11.47	50000	20240419	9.60	59100	-7.28	20250220	54200	1.11	20250408	61900	-11.47	20241128	50000	9.60	20240419	0.02	Y	017670	100	304 억	90666879	N	N	48709	N	N
6	20250408	120314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54800	-1100	5	-1.97	27532871850	500637	79.65	55200	55500	54200	72600	39200	55900	54995.65	86.15	-125615	-121558	56500	56200	55600	55300	54700	56350	55450	305	16700	100	44720	100	1	214790053	117705	9.43	1.00	12	0.23	5810.00	54898.00	61900	20241128	-11.47	50000	20240419	9.60	59100	-7.28	20250220	54200	1.11	20250408	61900	-11.47	20241128	50000	9.60	20240419	0.02	Y	017670	100	304 억	90665858	N	N	48709	N	N
7	20250408	110312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55000	-900	5	-1.61	23924097300	434886	69.19	55200	55500	54200	72600	39200	55900	55012.31	86.16	-115224	-108353	56500	56200	55600	55300	54700	56350	55450	305	16700	100	44720	100	1	214790053	118135	9.47	1.00	12	0.20	5810.00	54898.00	61900	20241128	-11.15	50000	20240419	10.00	59100	-6.94	20250220	54200	1.48	20250408	61900	-11.15	20241128	50000	10.00	20240419	0.02	Y	017670	100	304 억	90676249	N	N	48709	N	N
8	20250408	100313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	-600	5	-1.07	16643227300	302577	48.14	55200	55500	54200	72600	39200	55900	55004.88	86.19	-81714	-77687	56500	56200	55600	55300	54700	56350	55450	305	16700	100	44720	100	1	214790053	118779	9.52	1.01	12	0.14	5810.00	54898.00	61900	20241128	-10.66	50000	20240419	10.60	59100	-6.43	20250220	54200	2.03	20250408	61900	-10.66	20241128	50000	10.60	20240419	0.02	Y	017670	100	304 억	90709759	N	N	48709	N	N
9	20250408	090314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	54900	-1000	5	-1.79	8461542050	154480	24.58	55200	55300	54200	72600	39200	55900	54774.24	86.16	-106371	-98228	56500	56200	55600	55300	54700	56350	55450	305	16700	100	44720	100	1	214790053	117920	9.45	1.00	12	0.07	5810.00	54898.00	61900	20241128	-11.31	50000	20240419	9.80	59100	-7.11	20250220	54200	1.29	20250408	61900	-11.31	20241128	50000	9.80	20240419	0.02	Y	017670	100	304 억	90685102	N	N	48709	N	N
10	20250407	160310	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	-200	5	-0.36	34260771600	616391	133.81	55000	55900	55000	72900	39300	56100	55582.80	86.25	107958	121882	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	120068	9.62	1.02	12	0.29	5810.00	54898.00	61900	20241128	-9.69	50000	20240419	11.80	59100	-5.41	20250220	54200	3.14	20250122	61900	-9.69	20241128	50000	11.80	20240419	0.02	Y	017670	100	304 억	90773974	N	N	48709	N	N
11	20250407	150313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	-300	5	-0.53	29541103950	531893	115.47	55000	55900	55000	72900	39300	56100	55539.56	86.27	133725	127818	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	119853	9.60	1.02	12	0.25	5810.00	54898.00	61900	20241128	-9.85	50000	20240419	11.60	59100	-5.58	20250220	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.02	Y	017670	100	304 억	90799741	N	N	31643	N	N
12	20250407	140312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-500	5	-0.89	24451335000	440578	95.64	55000	55900	55000	72900	39300	56100	55498.31	86.26	124855	116490	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	119423	9.57	1.01	12	0.21	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.02	Y	017670	100	304 억	90790871	N	N	31643	N	N
13	20250407	130310	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-500	5	-0.89	20791004050	374716	81.35	55000	55900	55000	72900	39300	56100	55484.70	86.25	113030	104416	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	119423	9.57	1.01	12	0.17	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.02	Y	017670	100	304 억	90779046	N	N	31643	N	N
14	20250407	120311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-500	5	-0.89	17824116950	321304	69.75	55000	55900	55000	72900	39300	56100	55474.31	86.25	112868	101105	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	119423	9.57	1.01	12	0.15	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.02	Y	017670	100	304 억	90778884	N	N	31643	N	N
15	20250407	110311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	-300	5	-0.53	14627007250	263915	57.29	55000	55900	55000	72900	39300	56100	55423.18	86.25	107222	94702	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	119853	9.60	1.02	12	0.12	5810.00	54898.00	61900	20241128	-9.85	50000	20240419	11.60	59100	-5.58	20250220	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.02	Y	017670	100	304 억	90773238	N	N	31643	N	N
16	20250407	100312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	-800	5	-1.43	9589739800	173365	37.64	55000	55500	55000	72900	39300	56100	55315.32	86.22	81212	62089	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	118779	9.52	1.01	12	0.08	5810.00	54898.00	61900	20241128	-10.66	50000	20240419	10.60	59100	-6.43	20250220	54200	2.03	20250122	61900	-10.66	20241128	50000	10.60	20240419	0.02	Y	017670	100	304 억	90747228	N	N	31643	N	N
17	20250407	090312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55200	-900	5	-1.60	1175774150	21351	4.64	55000	55200	55000	72900	39300	56100	55068.81	86.15	6824	1375	56500	56300	55900	55700	55300	56400	55800	305	16800	100	44880	100	1	214790053	118564	9.50	1.01	12	0.01	5810.00	54898.00	61900	20241128	-10.82	50000	20240419	10.40	59100	-6.60	20250220	54200	1.85	20250122	61900	-10.82	20241128	50000	10.40	20240419	0.02	Y	017670	100	304 억	90672840	N	N	31643	N	N
18	20250404	160311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56100	400	2	0.72	25709056150	460645	122.18	55700	56100	55500	72400	39000	55700	55810.87	86.15	11215	9687	56766	56232	55366	54832	53966	56500	55100	305	16700	100	44560	100	1	214790053	120497	9.66	1.02	12	0.21	5810.00	54898.00	61900	20241128	-9.37	50000	20240419	12.20	59100	-5.08	20250220	54200	3.51	20250122	61900	-9.37	20241128	50000	12.20	20240419	0.02	Y	017670	100	304 억	90666016	N	N	31643	N	N
19	20250404	150312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	56000	300	2	0.54	20568109400	368944	97.85	55700	56000	55500	72400	39000	55700	55748.59	86.14	9306	7315	56766	56232	55366	54832	53966	56500	55100	305	16700	100	44560	100	1	214790053	120282	9.64	1.02	12	0.17	5810.00	54898.00	61900	20241128	-9.53	50000	20240419	12.00	59100	-5.25	20250220	54200	3.32	20250122	61900	-9.53	20241128	50000	12.00	20240419	0.02	Y	017670	100	304 억	90664107	N	N	29542	N	N
20	20250404	140313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	0	3	0.00	16385302900	294035	77.99	55700	56000	55500	72400	39000	55700	55725.69	86.15	15206	3813	56766	56232	55366	54832	53966	56500	55100	305	16700	100	44560	100	1	214790053	119638	9.59	1.01	12	0.14	5810.00	54898.00	61900	20241128	-10.02	50000	20240419	11.40	59100	-5.75	20250220	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.02	Y	017670	100	304 억	90670007	N	N	29542	N	N
21	20250404	130314	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	100	2	0.18	14581842750	261703	69.41	55700	56000	55500	72400	39000	55700	55719.05	86.14	7635	-5765	56766	56232	55366	54832	53966	56500	55100	305	16700	100	44560	100	1	214790053	119853	9.60	1.02	12	0.12	5810.00	54898.00	61900	20241128	-9.85	50000	20240419	11.60	59100	-5.58	20250220	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.02	Y	017670	100	304 억	90662436	N	N	29542	N	N
22	20250404	120311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-100	5	-0.18	13269941000	238126	63.16	55700	56000	55500	72400	39000	55700	55726.55	86.14	588	-10080	56766	56232	55366	54832	53966	56500	55100	305	16700	100	44560	100	1	214790053	119423	9.57	1.01	12	0.11	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.02	Y	017670	100	304 억	90655389	N	N	29542	N	N
23	20250404	110312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-100	5	-0.18	9977025950	178931	47.46	55700	56000	55500	72400	39000	55700	55759.07	86.15	13102	7870	56766	56232	55366	54832	53966	56500	55100	305	16700	100	44560	100	1	214790053	119423	9.57	1.01	12	0.08	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.02	Y	017670	100	304 억	90667903	N	N	29542	N	N
24	20250404	100312	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	100	2	0.18	6307686350	113108	30.00	55700	56000	55600	72400	39000	55700	55766.93	86.16	21720	8262	56766	56232	55366	54832	53966	56500	55100	305	16700	100	44560	100	1	214790053	119853	9.60	1.02	12	0.05	5810.00	54898.00	61900	20241128	-9.85	50000	20240419	11.60	59100	-5.58	20250220	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.02	Y	017670	100	304 억	90676521	N	N	29542	N	N
25	20250404	090313	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	100	2	0.18	1425904550	25581	6.78	55700	55900	55600	72400	39000	55700	55740.77	86.16	26231	8214	56766	56232	55366	54832	53966	56500	55100	305	16700	100	44560	100	1	214790053	119853	9.60	1.02	12	0.01	5810.00	54898.00	61900	20241128	-9.85	50000	20240419	11.60	59100	-5.58	20250220	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.02	Y	017670	100	304 억	90681032	N	N	29542	N	N
26	20250403	160308	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-100	5	-0.18	20912457850	377033	90.52	55000	55900	54500	72500	39100	55800	55465.85	86.12	-49187	2929	56400	56100	55700	55400	55000	56250	55550	305	16700	100	44640	100	1	214790053	119638	9.59	1.01	12	0.18	5810.00	54898.00	61900	20241128	-10.02	50000	20240419	11.40	59100	-5.75	20250220	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.02	Y	017670	100	304 억	90638685	N	N	29542	N	N
27	20250403	150311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	-300	5	-0.54	17499226650	315650	75.78	55000	55900	54500	72500	39100	55800	55438.70	86.16	-10519	-2152	56400	56100	55700	55400	55000	56250	55550	305	16700	100	44640	100	1	214790053	119208	9.55	1.01	12	0.15	5810.00	54898.00	61900	20241128	-10.34	50000	20240419	11.00	59100	-6.09	20250220	54200	2.40	20250122	61900	-10.34	20241128	50000	11.00	20240419	0.02	Y	017670	100	304 억	90677353	N	N	21676	N	N
28	20250403	140310	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	0	3	0.00	14827686350	267625	64.25	55000	55900	54500	72500	39100	55800	55404.71	86.16	-7212	-13112	56400	56100	55700	55400	55000	56250	55550	305	16700	100	44640	100	1	214790053	119853	9.60	1.02	12	0.12	5810.00	54898.00	61900	20241128	-9.85	50000	20240419	11.60	59100	-5.58	20250220	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.02	Y	017670	100	304 억	90680660	N	N	21676	N	N
29	20250403	130310	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	-100	5	-0.18	12049805950	217803	52.29	55000	55900	54500	72500	39100	55800	55324.33	86.16	-5208	-10062	56400	56100	55700	55400	55000	56250	55550	305	16700	100	44640	100	1	214790053	119638	9.59	1.01	12	0.10	5810.00	54898.00	61900	20241128	-10.02	50000	20240419	11.40	59100	-5.75	20250220	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.02	Y	017670	100	304 억	90682664	N	N	21676	N	N
30	20250403	120310	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-200	5	-0.36	10260854600	185707	44.59	55000	55700	54500	72500	39100	55800	55252.92	86.15	-12449	-21593	56400	56100	55700	55400	55000	56250	55550	305	16700	100	44640	100	1	214790053	119423	9.57	1.01	12	0.09	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.02	Y	017670	100	304 억	90675423	N	N	21676	N	N
31	20250403	110309	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	-200	5	-0.36	8540437800	154715	37.14	55000	55600	54500	72500	39100	55800	55201.10	86.15	-21952	-30618	56400	56100	55700	55400	55000	56250	55550	305	16700	100	44640	100	1	214790053	119423	9.57	1.01	12	0.07	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.02	Y	017670	100	304 억	90665920	N	N	21676	N	N
32	20250403	100310	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55300	-500	5	-0.90	5783349300	104926	25.19	55000	55500	54500	72500	39100	55800	55118.36	86.14	-24371	-34218	56400	56100	55700	55400	55000	56250	55550	305	16700	100	44640	100	1	214790053	118779	9.52	1.01	12	0.05	5810.00	54898.00	61900	20241128	-10.66	50000	20240419	10.60	59100	-6.43	20250220	54200	2.03	20250122	61900	-10.66	20241128	50000	10.60	20240419	0.02	Y	017670	100	304 억	90663501	N	N	21676	N	N
33	20250403	090311	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55100	-700	5	-1.25	1556672400	28338	6.80	55000	55500	54500	72500	39100	55800	54932.33	86.16	-9809	-15096	56400	56100	55700	55400	55000	56250	55550	305	16700	100	44640	100	1	214790053	118349	9.48	1.00	12	0.01	5810.00	54898.00	61900	20241128	-10.99	50000	20240419	10.20	59100	-6.77	20250220	54200	1.66	20250122	61900	-10.99	20241128	50000	10.20	20240419	0.02	Y	017670	100	304 억	90678063	N	N	21676	N	N
34	20250402	160305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55800	400	2	0.72	23188017950	416518	153.70	55500	56000	55300	72000	38800	55400	55671.11	86.17	101039	93652	56200	55800	55600	55200	55000	55700	55100	305	16600	100	44320	100	1	214790053	119853	9.60	1.02	12	0.19	5810.00	54898.00	61900	20241128	-9.85	50000	20240419	11.60	59100	-5.58	20250220	54200	2.95	20250122	61900	-9.85	20241128	50000	11.60	20240419	0.03	Y	017670	100	304 억	90690796	N	N	21676	N	N
35	20250402	150305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	500	2	0.90	19335665350	347469	128.22	55500	56000	55300	72000	38800	55400	55647.17	86.21	139872	98628	56200	55800	55600	55200	55000	55700	55100	305	16600	100	44320	100	1	214790053	120068	9.62	1.02	12	0.16	5810.00	54898.00	61900	20241128	-9.69	50000	20240419	11.80	59100	-5.41	20250220	54200	3.14	20250122	61900	-9.69	20241128	50000	11.80	20240419	0.03	Y	017670	100	304 억	90729629	N	N	36363	N	N
36	20250402	140305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55900	500	2	0.90	15980481900	287354	106.04	55500	56000	55300	72000	38800	55400	55612.53	86.19	127100	87490	56200	55800	55600	55200	55000	55700	55100	305	16600	100	44320	100	1	214790053	120068	9.62	1.02	12	0.13	5810.00	54898.00	61900	20241128	-9.69	50000	20240419	11.80	59100	-5.41	20250220	54200	3.14	20250122	61900	-9.69	20241128	50000	11.80	20240419	0.03	Y	017670	100	304 억	90716857	N	N	36363	N	N
37	20250402	130306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	300	2	0.54	11630293400	209405	77.27	55500	55800	55300	72000	38800	55400	55539.71	86.17	99599	60756	56200	55800	55600	55200	55000	55700	55100	305	16600	100	44320	100	1	214790053	119638	9.59	1.01	12	0.10	5810.00	54898.00	61900	20241128	-10.02	50000	20240419	11.40	59100	-5.75	20250220	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.03	Y	017670	100	304 억	90689356	N	N	36363	N	N
38	20250402	120305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	200	2	0.36	9611784100	173111	63.88	55500	55800	55300	72000	38800	55400	55523.82	86.15	85692	48888	56200	55800	55600	55200	55000	55700	55100	305	16600	100	44320	100	1	214790053	119423	9.57	1.01	12	0.08	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.03	Y	017670	100	304 억	90675449	N	N	36363	N	N
39	20250402	110305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	200	2	0.36	7626731250	137369	50.69	55500	55800	55300	72000	38800	55400	55520.03	86.15	76158	40430	56200	55800	55600	55200	55000	55700	55100	305	16600	100	44320	100	1	214790053	119423	9.57	1.01	12	0.06	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.03	Y	017670	100	304 억	90665915	N	N	36363	N	N
40	20250402	100304	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55500	100	2	0.18	5167235500	93107	34.36	55500	55800	55300	72000	38800	55400	55497.82	86.13	59239	27712	56200	55800	55600	55200	55000	55700	55100	305	16600	100	44320	100	1	214790053	119208	9.55	1.01	12	0.04	5810.00	54898.00	61900	20241128	-10.34	50000	20240419	11.00	59100	-6.09	20250220	54200	2.40	20250122	61900	-10.34	20241128	50000	11.00	20240419	0.03	Y	017670	100	304 억	90648996	N	N	36363	N	N
41	20250402	090306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	300	2	0.54	637618700	11477	4.24	55500	55800	55500	72000	38800	55400	55556.22	86.12	43938	1782	56200	55800	55600	55200	55000	55700	55100	305	16600	100	44320	100	1	214790053	119638	9.59	1.01	12	0.01	5810.00	54898.00	61900	20241128	-10.02	50000	20240419	11.40	59100	-5.75	20250220	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.03	Y	017670	100	304 억	90633695	N	N	36363	N	N
42	20250401	160306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55400	-100	5	-0.18	15091037750	270999	54.80	55700	56000	55400	72100	38900	55500	55686.69	86.05	-53665	-19454	56166	55832	55366	55032	54566	55900	55100	305	16600	100	44400	100	1	214790053	118994	9.54	1.01	12	0.13	5810.00	54898.00	61900	20241128	-10.50	50000	20240419	10.80	59100	-6.26	20250220	54200	2.21	20250122	61900	-10.50	20241128	50000	10.80	20240419	0.03	Y	017670	100	304 억	90566486	N	N	36363	N	N
43	20250401	150308	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	100	2	0.18	12813219500	229908	46.49	55700	56000	55500	72100	38900	55500	55731.94	86.08	-22141	-3659	56166	55832	55366	55032	54566	55900	55100	305	16600	100	44400	100	1	214790053	119423	9.57	1.01	12	0.11	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.03	Y	017670	100	304 억	90598010	N	N	21449	N	N
44	20250401	140306	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	100	2	0.18	11283110100	202403	40.93	55700	56000	55500	72100	38900	55500	55745.77	86.09	-10230	3756	56166	55832	55366	55032	54566	55900	55100	305	16600	100	44400	100	1	214790053	119423	9.57	1.01	12	0.09	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.03	Y	017670	100	304 억	90609921	N	N	21449	N	N
45	20250401	130307	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	100	2	0.18	9745625550	174800	35.35	55700	56000	55500	72100	38900	55500	55753.01	86.10	-844	5550	56166	55832	55366	55032	54566	55900	55100	305	16600	100	44400	100	1	214790053	119423	9.57	1.01	12	0.08	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.03	Y	017670	100	304 억	90619307	N	N	21449	N	N
46	20250401	120307	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	100	2	0.18	8469428000	151847	30.70	55700	56000	55500	72100	38900	55500	55776.06	86.11	8976	9055	56166	55832	55366	55032	54566	55900	55100	305	16600	100	44400	100	1	214790053	119423	9.57	1.01	12	0.07	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.03	Y	017670	100	304 억	90629127	N	N	21449	N	N
47	20250401	110305	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55600	100	2	0.18	6633960200	118850	24.03	55700	56000	55500	72100	38900	55500	55817.92	86.13	26574	23231	56166	55832	55366	55032	54566	55900	55100	305	16600	100	44400	100	1	214790053	119423	9.57	1.01	12	0.06	5810.00	54898.00	61900	20241128	-10.18	50000	20240419	11.20	59100	-5.92	20250220	54200	2.58	20250122	61900	-10.18	20241128	50000	11.20	20240419	0.03	Y	017670	100	304 억	90646725	N	N	21449	N	N
48	20250401	100303	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55850	350	2	0.63	4246030650	76046	15.38	55700	56000	55500	72100	38900	55500	55835.03	86.14	38450	29419	56166	55832	55366	55032	54566	55900	55100	305	16600	100	44400	100	1	214790053	119960	9.61	1.02	12	0.04	5810.00	54898.00	61900	20241128	-9.77	50000	20240419	11.70	59100	-5.50	20250220	54200	3.04	20250122	61900	-9.77	20241128	50000	11.70	20240419	0.03	Y	017670	100	304 억	90658601	N	N	21449	N	N
49	20250401	090304	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	55700	200	2	0.36	683733550	12286	2.48	55700	55700	55500	72100	38900	55500	55651.44	86.11	5896	3647	56166	55832	55366	55032	54566	55900	55100	305	16600	100	44400	100	1	214790053	119638	9.59	1.01	12	0.01	5810.00	54898.00	61900	20241128	-10.02	50000	20240419	11.40	59100	-5.75	20250220	54200	2.77	20250122	61900	-10.02	20241128	50000	11.40	20240419	0.03	Y	017670	100	304 억	90626047	N	N	21449	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History