KissMeData/020120/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	newHighLowPriceClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160321	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	3000	-25	5	-0.83	405475740	134438	303.78	3035	3120	2940	3930	2120	3025	3016.08	1.04	-20925	3111	3067	3036	2992	2961	3090	3015	185	905	500	2110	5	1	37063766	1112	-14.63	0.56	12	0.36	-205.00	5383.00	6250	20240603	-52.00	2940	20250408	2.04	4195	-28.49	20250228	2940	2.04	20250408	6250	-52.00	20240603	2940	2.04	20250408	1.11	Y	020120	500	185 억	384467	N	N	3501	N	N
3	20250408	150323	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	2985	-40	5	-1.32	385696155	127826	288.84	3035	3120	2940	3930	2120	3025	3017.35	1.04	-17589	3111	3067	3036	2992	2961	3090	3015	185	905	500	2110	5	1	37063766	1106	-14.56	0.55	12	0.34	-205.00	5383.00	6250	20240603	-52.24	2940	20250408	1.53	4195	-28.84	20250228	2940	1.53	20250408	6250	-52.24	20240603	2940	1.53	20250408	1.11	Y	020120	500	185 억	384467	N	N	2892	N	N
4	20250408	140322	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	2990	-35	5	-1.16	360239800	119276	269.52	3035	3120	2940	3930	2120	3025	3020.22	1.04	-13767	3111	3067	3036	2992	2961	3090	3015	185	905	500	2110	5	1	37063766	1108	-14.59	0.56	12	0.32	-205.00	5383.00	6250	20240603	-52.16	2940	20250408	1.70	4195	-28.72	20250228	2940	1.70	20250408	6250	-52.16	20240603	2940	1.70	20250408	1.11	Y	020120	500	185 억	384467	N	N	2892	N	N
5	20250408	130322	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	3015	-10	5	-0.33	318835660	105443	238.26	3035	3120	2940	3930	2120	3025	3023.77	1.04	-5192	3111	3067	3036	2992	2961	3090	3015	185	905	500	2110	5	1	37063766	1117	-14.71	0.56	12	0.28	-205.00	5383.00	6250	20240603	-51.76	2940	20250408	2.55	4195	-28.13	20250228	2940	2.55	20250408	6250	-51.76	20240603	2940	2.55	20250408	1.11	Y	020120	500	185 억	384467	N	N	2892	N	N
6	20250408	120323	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3025	0	3	0.00	222792065	73487	166.05	3035	3120	3010	3930	2120	3025	3031.72	1.04	11620	3111	3067	3036	2992	2961	3090	3015	185	905	500	2110	5	1	37063766	1121	-14.76	0.56	12	0.20	-205.00	5383.00	6250	20240603	-51.60	2980	20250203	1.51	4195	-27.89	20250228	2980	1.51	20250203	6250	-51.60	20240603	2980	1.51	20250203	1.11	Y	020120	500	185 억	384467	N	N	2892	N	N
7	20250408	110322	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3045	20	2	0.66	141968455	46827	105.81	3035	3120	3010	3930	2120	3025	3031.76	1.04	13454	3111	3067	3036	2992	2961	3090	3015	185	905	500	2110	5	1	37063766	1129	-14.85	0.57	12	0.13	-205.00	5383.00	6250	20240603	-51.28	2980	20250203	2.18	4195	-27.41	20250228	2980	2.18	20250203	6250	-51.28	20240603	2980	2.18	20250203	1.11	Y	020120	500	185 억	384467	N	N	2892	N	N
8	20250408	100323	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3040	15	2	0.50	26239945	8572	19.37	3035	3120	3035	3930	2120	3025	3061.12	1.04	-1246	3111	3067	3036	2992	2961	3090	3015	185	905	500	2110	5	1	37063766	1127	-14.83	0.56	12	0.02	-205.00	5383.00	6250	20240603	-51.36	2980	20250203	2.01	4195	-27.53	20250228	2980	2.01	20250203	6250	-51.36	20240603	2980	2.01	20250203	1.11	Y	020120	500	185 억	384467	N	N	2892	N	N
9	20250408	090323	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3090	65	2	2.15	10167455	3336	7.54	3035	3120	3035	3930	2120	3025	3047.80	1.04	1225	3111	3067	3036	2992	2961	3090	3015	185	905	500	2110	5	1	37063766	1145	-15.07	0.57	12	0.01	-205.00	5383.00	6250	20240603	-50.56	2980	20250203	3.69	4195	-26.34	20250228	2980	3.69	20250203	6250	-50.56	20240603	2980	3.69	20250203	1.11	Y	020120	500	185 억	384467	N	N	2892	N	N
10	20250407	160319	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3025	-120	5	-3.82	134011371	44255	136.39	3020	3080	3005	4085	2205	3145	3028.16	1.07	-10798	3351	3247	3146	3042	2941	3300	3095	185	940	500	2200	5	1	37063766	1121	-14.76	0.56	12	0.12	-205.00	5383.00	6250	20240603	-51.60	2980	20250203	1.51	4195	-27.89	20250228	2980	1.51	20250203	6250	-51.60	20240603	2980	1.51	20250203	1.14	Y	020120	500	185 억	395177	N	N	2892	N	N
11	20250407	150322	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3030	-115	5	-3.66	114763526	37881	116.74	3020	3080	3005	4085	2205	3145	3029.58	1.07	-10830	3351	3247	3146	3042	2941	3300	3095	185	940	500	2200	5	1	37063766	1123	-14.78	0.56	12	0.10	-205.00	5383.00	6250	20240603	-51.52	2980	20250203	1.68	4195	-27.77	20250228	2980	1.68	20250203	6250	-51.52	20240603	2980	1.68	20250203	1.14	Y	020120	500	185 억	395177	N	N	3131	N	N
12	20250407	140321	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3040	-105	5	-3.34	93070601	30746	94.75	3020	3080	3005	4085	2205	3145	3027.08	1.07	-10079	3351	3247	3146	3042	2941	3300	3095	185	940	500	2200	5	1	37063766	1127	-14.83	0.56	12	0.08	-205.00	5383.00	6250	20240603	-51.36	2980	20250203	2.01	4195	-27.53	20250228	2980	2.01	20250203	6250	-51.36	20240603	2980	2.01	20250203	1.14	Y	020120	500	185 억	395177	N	N	3131	N	N
13	20250407	130320	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3035	-110	5	-3.50	76683241	25359	78.15	3020	3080	3005	4085	2205	3145	3023.91	1.07	-9360	3351	3247	3146	3042	2941	3300	3095	185	940	500	2200	5	1	37063766	1125	-14.80	0.56	12	0.07	-205.00	5383.00	6250	20240603	-51.44	2980	20250203	1.85	4195	-27.65	20250228	2980	1.85	20250203	6250	-51.44	20240603	2980	1.85	20250203	1.14	Y	020120	500	185 억	395177	N	N	3131	N	N
14	20250407	120320	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3035	-110	5	-3.50	70397286	23281	71.75	3020	3080	3005	4085	2205	3145	3023.81	1.07	-8647	3351	3247	3146	3042	2941	3300	3095	185	940	500	2200	5	1	37063766	1125	-14.80	0.56	12	0.06	-205.00	5383.00	6250	20240603	-51.44	2980	20250203	1.85	4195	-27.65	20250228	2980	1.85	20250203	6250	-51.44	20240603	2980	1.85	20250203	1.14	Y	020120	500	185 억	395177	N	N	3131	N	N
15	20250407	110320	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3035	-110	5	-3.50	58550026	19380	59.73	3020	3080	3005	4085	2205	3145	3021.16	1.07	-8599	3351	3247	3146	3042	2941	3300	3095	185	940	500	2200	5	1	37063766	1125	-14.80	0.56	12	0.05	-205.00	5383.00	6250	20240603	-51.44	2980	20250203	1.85	4195	-27.65	20250228	2980	1.85	20250203	6250	-51.44	20240603	2980	1.85	20250203	1.14	Y	020120	500	185 억	395177	N	N	3131	N	N
16	20250407	100321	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3020	-125	5	-3.97	46339831	15348	47.30	3020	3080	3005	4085	2205	3145	3019.27	1.07	-8455	3351	3247	3146	3042	2941	3300	3095	185	940	500	2200	5	1	37063766	1119	-14.73	0.56	12	0.04	-205.00	5383.00	6250	20240603	-51.68	2980	20250203	1.34	4195	-28.01	20250228	2980	1.34	20250203	6250	-51.68	20240603	2980	1.34	20250203	1.14	Y	020120	500	185 억	395177	N	N	3131	N	N
17	20250407	090321	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3080	-65	5	-2.07	8916685	2948	9.09	3020	3080	3010	4085	2205	3145	3024.66	1.07	174	3351	3247	3146	3042	2941	3300	3095	185	940	500	2200	5	1	37063766	1142	-15.02	0.57	12	0.01	-205.00	5383.00	6250	20240603	-50.72	2980	20250203	3.36	4195	-26.58	20250228	2980	3.36	20250203	6250	-50.72	20240603	2980	3.36	20250203	1.14	Y	020120	500	185 억	395177	N	N	3131	N	N
18	20250404	160320	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3145	30	2	0.96	101948815	32448	89.70	3075	3250	3045	4045	2185	3115	3141.91	1.09	-9673	3225	3170	3075	3020	2925	3197	3047	185	930	500	2180	5	1	37063766	1166	-15.34	0.58	12	0.09	-205.00	5383.00	6250	20240603	-49.68	2980	20250203	5.54	4195	-25.03	20250228	2980	5.54	20250203	6250	-49.68	20240603	2980	5.54	20250203	1.13	Y	020120	500	185 억	405656	N	N	3131	N	N
19	20250404	150322	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3165	50	2	1.61	98432710	31331	86.61	3075	3250	3045	4045	2185	3115	3141.70	1.09	-9821	3225	3170	3075	3020	2925	3197	3047	185	930	500	2180	5	1	37063766	1173	-15.44	0.59	12	0.08	-205.00	5383.00	6250	20240603	-49.36	2980	20250203	6.21	4195	-24.55	20250228	2980	6.21	20250203	6250	-49.36	20240603	2980	6.21	20250203	1.13	Y	020120	500	185 억	405656	N	N	865	N	N
20	20250404	140322	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3135	20	2	0.64	90532130	28810	79.64	3075	3250	3045	4045	2185	3115	3142.39	1.09	-9775	3225	3170	3075	3020	2925	3197	3047	185	930	500	2180	5	1	37063766	1162	-15.29	0.58	12	0.08	-205.00	5383.00	6250	20240603	-49.84	2980	20250203	5.20	4195	-25.27	20250228	2980	5.20	20250203	6250	-49.84	20240603	2980	5.20	20250203	1.13	Y	020120	500	185 억	405656	N	N	865	N	N
21	20250404	130323	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3140	25	2	0.80	81656830	25974	71.80	3075	3250	3045	4045	2185	3115	3143.79	1.09	-8003	3225	3170	3075	3020	2925	3197	3047	185	930	500	2180	5	1	37063766	1164	-15.32	0.58	12	0.07	-205.00	5383.00	6250	20240603	-49.76	2980	20250203	5.37	4195	-25.15	20250228	2980	5.37	20250203	6250	-49.76	20240603	2980	5.37	20250203	1.13	Y	020120	500	185 억	405656	N	N	865	N	N
22	20250404	120320	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3170	55	2	1.77	65732645	20934	57.87	3075	3250	3045	4045	2185	3115	3139.99	1.09	-4227	3225	3170	3075	3020	2925	3197	3047	185	930	500	2180	5	1	37063766	1175	-15.46	0.59	12	0.06	-205.00	5383.00	6250	20240603	-49.28	2980	20250203	6.38	4195	-24.43	20250228	2980	6.38	20250203	6250	-49.28	20240603	2980	6.38	20250203	1.13	Y	020120	500	185 억	405656	N	N	865	N	N
23	20250404	110322	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3120	5	2	0.16	27120580	8757	24.21	3075	3215	3045	4045	2185	3115	3097.02	1.09	-1768	3225	3170	3075	3020	2925	3197	3047	185	930	500	2180	5	1	37063766	1156	-15.22	0.58	12	0.02	-205.00	5383.00	6250	20240603	-50.08	2980	20250203	4.70	4195	-25.63	20250228	2980	4.70	20250203	6250	-50.08	20240603	2980	4.70	20250203	1.13	Y	020120	500	185 억	405656	N	N	865	N	N
24	20250404	100322	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3130	15	2	0.48	17397165	5631	15.57	3075	3215	3045	4045	2185	3115	3089.53	1.09	106	3225	3170	3075	3020	2925	3197	3047	185	930	500	2180	5	1	37063766	1160	-15.27	0.58	12	0.02	-205.00	5383.00	6250	20240603	-49.92	2980	20250203	5.03	4195	-25.39	20250228	2980	5.03	20250203	6250	-49.92	20240603	2980	5.03	20250203	1.13	Y	020120	500	185 억	405656	N	N	865	N	N
25	20250404	090322	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3075	-40	5	-1.28	2131075	693	1.92	3075	3080	3075	4045	2185	3115	3075.14	1.09	255	3225	3170	3075	3020	2925	3197	3047	185	930	500	2180	5	1	37063766	1140	-15.00	0.57	12	0.00	-205.00	5383.00	6250	20240603	-50.80	2980	20250203	3.19	4195	-26.70	20250228	2980	3.19	20250203	6250	-50.80	20240603	2980	3.19	20250203	1.13	Y	020120	500	185 억	405656	N	N	865	N	N
26	20250403	160317	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	3115	-5	5	-0.16	110997647	36175	132.26	3075	3130	2980	4055	2185	3120	3068.35	1.10	2114	3240	3180	3140	3080	3040	3160	3060	185	935	500	2180	5	1	37063766	1155	-15.20	0.58	12	0.10	-205.00	5383.00	6250	20240603	-50.16	2980	20250403	4.53	4195	-25.74	20250228	2980	4.53	20250403	6250	-50.16	20240603	2980	4.53	20250403	1.16	Y	020120	500	185 억	406344	N	N	865	N	N
27	20250403	150320	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	3085	-35	5	-1.12	95571732	31200	114.07	3075	3130	2980	4055	2185	3120	3063.20	1.10	746	3240	3180	3140	3080	3040	3160	3060	185	935	500	2180	5	1	37063766	1143	-15.05	0.57	12	0.08	-205.00	5383.00	6250	20240603	-50.64	2980	20250403	3.52	4195	-26.46	20250228	2980	3.52	20250403	6250	-50.64	20240603	2980	3.52	20250403	1.16	Y	020120	500	185 억	406344	N	N	2660	N	N
28	20250403	140319	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	3100	-20	5	-0.64	84198092	27526	100.64	3075	3130	2980	4055	2185	3120	3058.86	1.10	1587	3240	3180	3140	3080	3040	3160	3060	185	935	500	2180	5	1	37063766	1149	-15.12	0.58	12	0.07	-205.00	5383.00	6250	20240603	-50.40	2980	20250403	4.03	4195	-26.10	20250228	2980	4.03	20250403	6250	-50.40	20240603	2980	4.03	20250403	1.16	Y	020120	500	185 억	406344	N	N	2660	N	N
29	20250403	130320	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	3125	5	2	0.16	81805547	26755	97.82	3075	3130	2980	4055	2185	3120	3057.58	1.10	1911	3240	3180	3140	3080	3040	3160	3060	185	935	500	2180	5	1	37063766	1158	-15.24	0.58	12	0.07	-205.00	5383.00	6250	20240603	-50.00	2980	20250403	4.87	4195	-25.51	20250228	2980	4.87	20250403	6250	-50.00	20240603	2980	4.87	20250403	1.16	Y	020120	500	185 억	406344	N	N	2660	N	N
30	20250403	120319	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	3090	-30	5	-0.96	73766377	24179	88.40	3075	3110	2980	4055	2185	3120	3050.84	1.10	2606	3240	3180	3140	3080	3040	3160	3060	185	935	500	2180	5	1	37063766	1145	-15.07	0.57	12	0.07	-205.00	5383.00	6250	20240603	-50.56	2980	20250403	3.69	4195	-26.34	20250228	2980	3.69	20250403	6250	-50.56	20240603	2980	3.69	20250403	1.16	Y	020120	500	185 억	406344	N	N	2660	N	N
31	20250403	110318	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	3100	-20	5	-0.64	70350877	23073	84.36	3075	3110	2980	4055	2185	3120	3049.06	1.10	1673	3240	3180	3140	3080	3040	3160	3060	185	935	500	2180	5	1	37063766	1149	-15.12	0.58	12	0.06	-205.00	5383.00	6250	20240603	-50.40	2980	20250403	4.03	4195	-26.10	20250228	2980	4.03	20250403	6250	-50.40	20240603	2980	4.03	20250403	1.16	Y	020120	500	185 억	406344	N	N	2660	N	N
32	20250403	100319	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	3100	-20	5	-0.64	51122057	16859	61.64	3075	3110	2980	4055	2185	3120	3032.33	1.10	5443	3240	3180	3140	3080	3040	3160	3060	185	935	500	2180	5	1	37063766	1149	-15.12	0.58	12	0.05	-205.00	5383.00	6250	20240603	-50.40	2980	20250403	4.03	4195	-26.10	20250228	2980	4.03	20250403	6250	-50.40	20240603	2980	4.03	20250403	1.16	Y	020120	500	185 억	406344	N	N	2660	N	N
33	20250403	090321	57	100.00	KOSPI	신저가	IT 서비스	N	N	N	N	N	2980	-140	5	-4.49	35080750	11631	42.52	3075	3075	2980	4055	2185	3120	3016.14	1.10	3883	3240	3180	3140	3080	3040	3160	3060	185	935	500	2180	5	1	37063766	1105	-14.54	0.55	12	0.03	-205.00	5383.00	6250	20240603	-52.32	2980	20250403	0.00	4195	-28.96	20250228	2980	0.00	20250403	6250	-52.32	20240603	2980	0.00	20250403	1.16	Y	020120	500	185 억	406344	N	N	2660	N	N
34	20250402	160313	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3120	-55	5	-1.73	85373786	27352	54.74	3155	3200	3100	4125	2225	3175	3121.30	1.13	-12926	3271	3222	3146	3097	3021	3247	3122	185	950	500	2220	5	1	37063766	1156	-15.22	0.58	12	0.07	-205.00	5383.00	6250	20240603	-50.08	2980	20250203	4.70	4195	-25.63	20250228	2980	4.70	20250203	6250	-50.08	20240603	2980	4.70	20250203	1.19	Y	020120	500	185 억	419275	N	N	2660	N	N
35	20250402	150313	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3115	-60	5	-1.89	76171106	24393	48.82	3155	3200	3100	4125	2225	3175	3122.66	1.13	-11321	3271	3222	3146	3097	3021	3247	3122	185	950	500	2220	5	1	37063766	1155	-15.20	0.58	12	0.07	-205.00	5383.00	6250	20240603	-50.16	2980	20250203	4.53	4195	-25.74	20250228	2980	4.53	20250203	6250	-50.16	20240603	2980	4.53	20250203	1.19	Y	020120	500	185 억	419275	N	N	4830	N	N
36	20250402	140314	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3105	-70	5	-2.20	68240625	21841	43.71	3155	3200	3105	4125	2225	3175	3124.43	1.13	-10519	3271	3222	3146	3097	3021	3247	3122	185	950	500	2220	5	1	37063766	1151	-15.15	0.58	12	0.06	-205.00	5383.00	6250	20240603	-50.32	2980	20250203	4.19	4195	-25.98	20250228	2980	4.19	20250203	6250	-50.32	20240603	2980	4.19	20250203	1.19	Y	020120	500	185 억	419275	N	N	4830	N	N
37	20250402	130316	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3115	-60	5	-1.89	61180935	19574	39.17	3155	3200	3105	4125	2225	3175	3125.62	1.13	-9998	3271	3222	3146	3097	3021	3247	3122	185	950	500	2220	5	1	37063766	1155	-15.20	0.58	12	0.05	-205.00	5383.00	6250	20240603	-50.16	2980	20250203	4.53	4195	-25.74	20250228	2980	4.53	20250203	6250	-50.16	20240603	2980	4.53	20250203	1.19	Y	020120	500	185 억	419275	N	N	4830	N	N
38	20250402	120314	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3120	-55	5	-1.73	47279885	15117	30.25	3155	3200	3105	4125	2225	3175	3127.60	1.13	-7760	3271	3222	3146	3097	3021	3247	3122	185	950	500	2220	5	1	37063766	1156	-15.22	0.58	12	0.04	-205.00	5383.00	6250	20240603	-50.08	2980	20250203	4.70	4195	-25.63	20250228	2980	4.70	20250203	6250	-50.08	20240603	2980	4.70	20250203	1.19	Y	020120	500	185 억	419275	N	N	4830	N	N
39	20250402	110314	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3120	-55	5	-1.73	40904355	13075	26.17	3155	3200	3105	4125	2225	3175	3128.44	1.13	-7212	3271	3222	3146	3097	3021	3247	3122	185	950	500	2220	5	1	37063766	1156	-15.22	0.58	12	0.04	-205.00	5383.00	6250	20240603	-50.08	2980	20250203	4.70	4195	-25.63	20250228	2980	4.70	20250203	6250	-50.08	20240603	2980	4.70	20250203	1.19	Y	020120	500	185 억	419275	N	N	4830	N	N
40	20250402	100313	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3130	-45	5	-1.42	23276660	7421	14.85	3155	3200	3120	4125	2225	3175	3136.59	1.13	-3555	3271	3222	3146	3097	3021	3247	3122	185	950	500	2220	5	1	37063766	1160	-15.27	0.58	12	0.02	-205.00	5383.00	6250	20240603	-49.92	2980	20250203	5.03	4195	-25.39	20250228	2980	5.03	20250203	6250	-49.92	20240603	2980	5.03	20250203	1.19	Y	020120	500	185 억	419275	N	N	4830	N	N
41	20250402	090315	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3200	25	2	0.79	3062730	970	1.94	3155	3200	3155	4125	2225	3175	3157.45	1.13	-19	3271	3222	3146	3097	3021	3247	3122	185	950	500	2220	5	1	37063766	1186	-15.61	0.59	12	0.00	-205.00	5383.00	6250	20240603	-48.80	2980	20250203	7.38	4195	-23.72	20250228	2980	7.38	20250203	6250	-48.80	20240603	2980	7.38	20250203	1.19	Y	020120	500	185 억	419275	N	N	4830	N	N
42	20250401	160315	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3175	40	2	1.28	156335395	49967	57.22	3120	3195	3070	4075	2195	3135	3128.77	1.17	-13826	3205	3170	3100	3065	2995	3187	3082	185	940	500	2190	5	1	37063766	1177	-15.49	0.59	12	0.13	-205.00	5383.00	6250	20240603	-49.20	2980	20250203	6.54	4195	-24.31	20250228	2980	6.54	20250203	6250	-49.20	20240603	2980	6.54	20250203	1.20	Y	020120	500	185 억	433314	N	N	4830	N	N
43	20250401	150316	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3160	25	2	0.80	143858435	46036	52.72	3120	3170	3070	4075	2195	3135	3124.91	1.17	-11786	3205	3170	3100	3065	2995	3187	3082	185	940	500	2190	5	1	37063766	1171	-15.41	0.59	12	0.12	-205.00	5383.00	6250	20240603	-49.44	2980	20250203	6.04	4195	-24.67	20250228	2980	6.04	20250203	6250	-49.44	20240603	2980	6.04	20250203	1.20	Y	020120	500	185 억	433314	N	N	3399	N	N
44	20250401	140315	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3160	25	2	0.80	134207595	42978	49.22	3120	3170	3070	4075	2195	3135	3122.70	1.17	-11550	3205	3170	3100	3065	2995	3187	3082	185	940	500	2190	5	1	37063766	1171	-15.41	0.59	12	0.12	-205.00	5383.00	6250	20240603	-49.44	2980	20250203	6.04	4195	-24.67	20250228	2980	6.04	20250203	6250	-49.44	20240603	2980	6.04	20250203	1.20	Y	020120	500	185 억	433314	N	N	3399	N	N
45	20250401	130316	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3150	15	2	0.48	116755640	37435	42.87	3120	3170	3070	4075	2195	3135	3118.89	1.17	-11452	3205	3170	3100	3065	2995	3187	3082	185	940	500	2190	5	1	37063766	1168	-15.37	0.59	12	0.10	-205.00	5383.00	6250	20240603	-49.60	2980	20250203	5.70	4195	-24.91	20250228	2980	5.70	20250203	6250	-49.60	20240603	2980	5.70	20250203	1.20	Y	020120	500	185 억	433314	N	N	3399	N	N
46	20250401	120316	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3150	15	2	0.48	103593645	33264	38.10	3120	3165	3070	4075	2195	3135	3114.29	1.17	-10880	3205	3170	3100	3065	2995	3187	3082	185	940	500	2190	5	1	37063766	1168	-15.37	0.59	12	0.09	-205.00	5383.00	6250	20240603	-49.60	2980	20250203	5.70	4195	-24.91	20250228	2980	5.70	20250203	6250	-49.60	20240603	2980	5.70	20250203	1.20	Y	020120	500	185 억	433314	N	N	3399	N	N
47	20250401	110314	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3140	5	2	0.16	96297880	30953	35.45	3120	3160	3070	4075	2195	3135	3111.10	1.17	-11199	3205	3170	3100	3065	2995	3187	3082	185	940	500	2190	5	1	37063766	1164	-15.32	0.58	12	0.08	-205.00	5383.00	6250	20240603	-49.76	2980	20250203	5.37	4195	-25.15	20250228	2980	5.37	20250203	6250	-49.76	20240603	2980	5.37	20250203	1.20	Y	020120	500	185 억	433314	N	N	3399	N	N
48	20250401	100311	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3110	-25	5	-0.80	83873100	26985	30.90	3120	3160	3070	4075	2195	3135	3108.14	1.17	-12091	3205	3170	3100	3065	2995	3187	3082	185	940	500	2190	5	1	37063766	1153	-15.17	0.58	12	0.07	-205.00	5383.00	6250	20240603	-50.24	2980	20250203	4.36	4195	-25.86	20250228	2980	4.36	20250203	6250	-50.24	20240603	2980	4.36	20250203	1.20	Y	020120	500	185 억	433314	N	N	3399	N	N
49	20250401	090313	57	100.00	KOSPI		IT 서비스	N	N	N	N	N	3120	-15	5	-0.48	10098240	3228	3.70	3120	3155	3120	4075	2195	3135	3128.33	1.17	-28	3205	3170	3100	3065	2995	3187	3082	185	940	500	2190	5	1	37063766	1156	-15.22	0.58	12	0.01	-205.00	5383.00	6250	20240603	-50.08	2980	20250203	4.70	4195	-25.63	20250228	2980	4.70	20250203	6250	-50.08	20240603	2980	4.70	20250203	1.20	Y	020120	500	185 억	433314	N	N	3399	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History