KissMeData/020150/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	160321	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	20950	-100	5	-0.48	1590067750	74999	70.56	21500	21750	20900	27350	14750	21050	21201.56	7.72	-30555	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	10971	152.92	0.72	12	0.14	137.00	28922.00	59200	20240618	-64.61	20250	20250203	3.46	31550	-33.60	20250220	20250	3.46	20250203	59200	-64.61	20240618	20250	3.46	20250203	0.93	Y	020150	500	261 억	4041001	N	N	17165	N	N
3	20250408	150323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21050	0	3	0.00	1354006475	63732	59.96	21500	21750	20950	27350	14750	21050	21245.32	7.72	-26043	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11023	153.65	0.73	12	0.12	137.00	28922.00	59200	20240618	-64.44	20250	20250203	3.95	31550	-33.28	20250220	20250	3.95	20250203	59200	-64.44	20240618	20250	3.95	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
4	20250408	140322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21050	0	3	0.00	1176088425	55271	52.00	21500	21750	20950	27350	14750	21050	21278.58	7.72	-23134	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11023	153.65	0.73	12	0.11	137.00	28922.00	59200	20240618	-64.44	20250	20250203	3.95	31550	-33.28	20250220	20250	3.95	20250203	59200	-64.44	20240618	20250	3.95	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
5	20250408	130323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21100	50	2	0.24	907880875	42514	40.00	21500	21750	21000	27350	14750	21050	21354.87	7.72	-15259	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11049	154.01	0.73	12	0.08	137.00	28922.00	59200	20240618	-64.36	20250	20250203	4.20	31550	-33.12	20250220	20250	4.20	20250203	59200	-64.36	20240618	20250	4.20	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
6	20250408	120324	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21200	150	2	0.71	761821975	35589	33.48	21500	21750	21200	27350	14750	21050	21406.11	7.72	-11123	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11101	154.74	0.73	12	0.07	137.00	28922.00	59200	20240618	-64.19	20250	20250203	4.69	31550	-32.81	20250220	20250	4.69	20250203	59200	-64.19	20240618	20250	4.69	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
7	20250408	110322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21500	450	2	2.14	516368425	24055	22.63	21500	21750	21300	27350	14750	21050	21466.16	7.72	-6278	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11259	156.93	0.74	12	0.05	137.00	28922.00	59200	20240618	-63.68	20250	20250203	6.17	31550	-31.85	20250220	20250	6.17	20250203	59200	-63.68	20240618	20250	6.17	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
8	20250408	100323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21400	350	2	1.66	345219575	16075	15.12	21500	21750	21300	27350	14750	21050	21475.56	7.72	-8357	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11206	156.20	0.74	12	0.03	137.00	28922.00	59200	20240618	-63.85	20250	20250203	5.68	31550	-32.17	20250220	20250	5.68	20250203	59200	-63.85	20240618	20250	5.68	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
9	20250408	090324	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21500	450	2	2.14	85778050	3986	3.75	21500	21700	21450	27350	14750	21050	21519.83	7.72	-70	22783	21916	21483	20616	20183	21700	20400	262	6300	500	15150	50	1	52365463	11259	156.93	0.74	12	0.01	137.00	28922.00	59200	20240618	-63.68	20250	20250203	6.17	31550	-31.85	20250220	20250	6.17	20250203	59200	-63.68	20240618	20250	6.17	20250203	0.93	Y	020150	500	261 억	4041001	N	N	21943	N	N
10	20250407	160319	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21050	-1350	5	-6.03	2283333525	106295	85.75	21900	22350	21050	29100	15700	22400	21481.24	7.79	-42091	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11023	153.65	0.73	12	0.20	137.00	28922.00	59200	20240618	-64.44	20250	20250203	3.95	31550	-33.28	20250220	20250	3.95	20250203	59200	-64.44	20240618	20250	3.95	20250203	0.92	Y	020150	500	261 억	4078701	N	N	21943	N	N
11	20250407	150322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21200	-1200	5	-5.36	2057583925	95596	77.12	21900	22350	21100	29100	15700	22400	21523.74	7.79	-38893	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11101	154.74	0.73	12	0.18	137.00	28922.00	59200	20240618	-64.19	20250	20250203	4.69	31550	-32.81	20250220	20250	4.69	20250203	59200	-64.19	20240618	20250	4.69	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
12	20250407	140322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21250	-1150	5	-5.13	1798201525	83361	67.25	21900	22350	21150	29100	15700	22400	21571.26	7.79	-33716	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11128	155.11	0.73	12	0.16	137.00	28922.00	59200	20240618	-64.10	20250	20250203	4.94	31550	-32.65	20250220	20250	4.94	20250203	59200	-64.10	20240618	20250	4.94	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
13	20250407	130320	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21500	-900	5	-4.02	1496690850	69220	55.84	21900	22350	21200	29100	15700	22400	21622.23	7.79	-27913	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11259	156.93	0.74	12	0.13	137.00	28922.00	59200	20240618	-63.68	20250	20250203	6.17	31550	-31.85	20250220	20250	6.17	20250203	59200	-63.68	20240618	20250	6.17	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
14	20250407	120320	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21450	-950	5	-4.24	1310676225	60497	48.81	21900	22350	21200	29100	15700	22400	21665.14	7.79	-25660	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11232	156.57	0.74	12	0.12	137.00	28922.00	59200	20240618	-63.77	20250	20250203	5.93	31550	-32.01	20250220	20250	5.93	20250203	59200	-63.77	20240618	20250	5.93	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
15	20250407	110321	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21750	-650	5	-2.90	1213779675	56000	45.18	21900	22350	21200	29100	15700	22400	21674.64	7.79	-23501	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11389	158.76	0.75	12	0.11	137.00	28922.00	59200	20240618	-63.26	20250	20250203	7.41	31550	-31.06	20250220	20250	7.41	20250203	59200	-63.26	20240618	20250	7.41	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
16	20250407	100321	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21550	-850	5	-3.79	1023980225	47209	38.09	21900	22350	21200	29100	15700	22400	21690.36	7.79	-17533	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11285	157.30	0.75	12	0.09	137.00	28922.00	59200	20240618	-63.60	20250	20250203	6.42	31550	-31.70	20250220	20250	6.42	20250203	59200	-63.60	20240618	20250	6.42	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
17	20250407	090321	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21550	-850	5	-3.79	84210050	3890	3.14	21900	21900	21500	29100	15700	22400	21647.83	7.79	-1549	23533	22966	21833	21266	20133	23250	21550	262	6700	500	16120	50	1	52365463	11285	157.30	0.75	12	0.01	137.00	28922.00	59200	20240618	-63.60	20250	20250203	6.42	31550	-31.70	20250220	20250	6.42	20250203	59200	-63.60	20240618	20250	6.42	20250203	0.92	Y	020150	500	261 억	4078701	N	N	24249	N	N
18	20250404	160320	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22400	1150	2	5.41	2705078975	123954	117.01	21050	22400	20700	27600	14900	21250	21822.77	7.80	-5941	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11730	163.50	0.77	12	0.24	137.00	28922.00	59200	20240618	-62.16	20250	20250203	10.62	31550	-29.00	20250220	20250	10.62	20250203	59200	-62.16	20240618	20250	10.62	20250203	0.90	Y	020150	500	261 억	4084920	N	N	24249	N	N
19	20250404	150322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22300	1050	2	4.94	2518544425	115599	109.12	21050	22400	20700	27600	14900	21250	21786.90	7.80	-4838	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11677	162.77	0.77	12	0.22	137.00	28922.00	59200	20240618	-62.33	20250	20250203	10.12	31550	-29.32	20250220	20250	10.12	20250203	59200	-62.33	20240618	20250	10.12	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
20	20250404	140323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21800	550	2	2.59	2130012025	97892	92.41	21050	22400	20700	27600	14900	21250	21758.80	7.80	-4632	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11416	159.12	0.75	12	0.19	137.00	28922.00	59200	20240618	-63.18	20250	20250203	7.65	31550	-30.90	20250220	20250	7.65	20250203	59200	-63.18	20240618	20250	7.65	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
21	20250404	130323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21400	150	2	0.71	1887395525	86570	81.72	21050	22400	20700	27600	14900	21250	21801.96	7.80	-1391	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11206	156.20	0.74	12	0.17	137.00	28922.00	59200	20240618	-63.85	20250	20250203	5.68	31550	-32.17	20250220	20250	5.68	20250203	59200	-63.85	20240618	20250	5.68	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
22	20250404	120320	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21700	450	2	2.12	1661469575	76093	71.83	21050	22400	20700	27600	14900	21250	21834.72	7.80	-2056	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11363	158.39	0.75	12	0.15	137.00	28922.00	59200	20240618	-63.34	20250	20250203	7.16	31550	-31.22	20250220	20250	7.16	20250203	59200	-63.34	20240618	20250	7.16	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
23	20250404	110322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21900	650	2	3.06	1221447675	56152	53.01	21050	22300	20700	27600	14900	21250	21752.52	7.80	-8029	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11468	159.85	0.76	12	0.11	137.00	28922.00	59200	20240618	-63.01	20250	20250203	8.15	31550	-30.59	20250220	20250	8.15	20250203	59200	-63.01	20240618	20250	8.15	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
24	20250404	100322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22100	850	2	4.00	822375575	37942	35.82	21050	22300	20700	27600	14900	21250	21674.54	7.80	-8222	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11573	161.31	0.76	12	0.07	137.00	28922.00	59200	20240618	-62.67	20250	20250203	9.14	31550	-29.95	20250220	20250	9.14	20250203	59200	-62.67	20240618	20250	9.14	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
25	20250404	090322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21050	-200	5	-0.94	29186250	1388	1.31	21050	21150	20950	27600	14900	21250	21027.56	7.80	-505	22083	21666	21133	20716	20183	21875	20925	262	6350	500	15300	50	1	52365463	11023	153.65	0.73	12	0.00	137.00	28922.00	59200	20240618	-64.44	20250	20250203	3.95	31550	-33.28	20250220	20250	3.95	20250203	59200	-64.44	20240618	20250	3.95	20250203	0.90	Y	020150	500	261 억	4084920	N	N	31880	N	N
26	20250403	160317	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21250	-350	5	-1.62	2239342325	105934	76.43	20650	21550	20600	28050	15150	21600	21139.02	7.86	-34527	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11128	155.11	0.73	12	0.20	137.00	28922.00	59200	20240618	-64.10	20250	20250203	4.94	31550	-32.65	20250220	20250	4.94	20250203	59200	-64.10	20240618	20250	4.94	20250203	0.90	Y	020150	500	261 억	4118412	N	N	31880	N	N
27	20250403	150320	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21150	-450	5	-2.08	2056866275	97297	70.19	20650	21550	20600	28050	15150	21600	21140.07	7.86	-34135	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11075	154.38	0.73	12	0.19	137.00	28922.00	59200	20240618	-64.27	20250	20250203	4.44	31550	-32.96	20250220	20250	4.44	20250203	59200	-64.27	20240618	20250	4.44	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
28	20250403	140319	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21250	-350	5	-1.62	1745166875	82602	59.59	20650	21550	20600	28050	15150	21600	21127.41	7.86	-35254	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11128	155.11	0.73	12	0.16	137.00	28922.00	59200	20240618	-64.10	20250	20250203	4.94	31550	-32.65	20250220	20250	4.94	20250203	59200	-64.10	20240618	20250	4.94	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
29	20250403	130320	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21300	-300	5	-1.39	1454344625	68998	49.78	20650	21500	20600	28050	15150	21600	21078.06	7.86	-29545	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11154	155.47	0.74	12	0.13	137.00	28922.00	59200	20240618	-64.02	20250	20250203	5.19	31550	-32.49	20250220	20250	5.19	20250203	59200	-64.02	20240618	20250	5.19	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
30	20250403	120319	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21300	-300	5	-1.39	1277752550	60689	43.78	20650	21500	20600	28050	15150	21600	21054.10	7.86	-25225	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11154	155.47	0.74	12	0.12	137.00	28922.00	59200	20240618	-64.02	20250	20250203	5.19	31550	-32.49	20250220	20250	5.19	20250203	59200	-64.02	20240618	20250	5.19	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
31	20250403	110318	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21450	-150	5	-0.69	1129393500	53719	38.76	20650	21450	20600	28050	15150	21600	21024.09	7.86	-23149	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11232	156.57	0.74	12	0.10	137.00	28922.00	59200	20240618	-63.77	20250	20250203	5.93	31550	-32.01	20250220	20250	5.93	20250203	59200	-63.77	20240618	20250	5.93	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
32	20250403	100319	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21200	-400	5	-1.85	650163500	30986	22.35	20650	21300	20600	28050	15150	21600	20982.47	7.86	-10764	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	11101	154.74	0.73	12	0.06	137.00	28922.00	59200	20240618	-64.19	20250	20250203	4.69	31550	-32.81	20250220	20250	4.69	20250203	59200	-64.19	20240618	20250	4.69	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
33	20250403	090321	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	20900	-700	5	-3.24	121854950	5878	4.24	20650	20950	20600	28050	15150	21600	20730.53	7.86	-1077	23233	22416	21833	21016	20433	22125	20725	262	6450	500	15550	50	1	52365463	10944	152.55	0.72	12	0.01	137.00	28922.00	59200	20240618	-64.70	20250	20250203	3.21	31550	-33.76	20250220	20250	3.21	20250203	59200	-64.70	20240618	20250	3.21	20250203	0.90	Y	020150	500	261 억	4118412	N	N	46680	N	N
34	20250402	160313	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21600	-700	5	-3.14	3002108700	138610	111.84	22400	22650	21250	28950	15650	22300	21658.67	7.90	-23634	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11311	157.66	0.75	12	0.26	137.00	28922.00	59200	20240618	-63.51	20250	20250203	6.67	31550	-31.54	20250220	20250	6.67	20250203	59200	-63.51	20240618	20250	6.67	20250203	0.92	Y	020150	500	261 억	4138777	N	N	46680	N	N
35	20250402	150314	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21400	-900	5	-4.04	2776967900	128145	103.39	22400	22650	21250	28950	15650	22300	21670.51	7.90	-19549	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11206	156.20	0.74	12	0.24	137.00	28922.00	59200	20240618	-63.85	20250	20250203	5.68	31550	-32.17	20250220	20250	5.68	20250203	59200	-63.85	20240618	20250	5.68	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
36	20250402	140314	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21350	-950	5	-4.26	2016123775	92536	74.66	22400	22650	21300	28950	15650	22300	21787.45	7.90	-31539	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11180	155.84	0.74	12	0.18	137.00	28922.00	59200	20240618	-63.94	20250	20250203	5.43	31550	-32.33	20250220	20250	5.43	20250203	59200	-63.94	20240618	20250	5.43	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
37	20250402	130316	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21750	-550	5	-2.47	1396443025	63698	51.39	22400	22650	21500	28950	15650	22300	21922.87	7.90	-25735	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11389	158.76	0.75	12	0.12	137.00	28922.00	59200	20240618	-63.26	20250	20250203	7.41	31550	-31.06	20250220	20250	7.41	20250203	59200	-63.26	20240618	20250	7.41	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
38	20250402	120314	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21700	-600	5	-2.69	1246300550	56795	45.82	22400	22650	21500	28950	15650	22300	21943.84	7.90	-23748	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11363	158.39	0.75	12	0.11	137.00	28922.00	59200	20240618	-63.34	20250	20250203	7.16	31550	-31.22	20250220	20250	7.16	20250203	59200	-63.34	20240618	20250	7.16	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
39	20250402	110314	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21950	-350	5	-1.57	1058927850	48205	38.89	22400	22650	21500	28950	15650	22300	21967.18	7.90	-21376	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11494	160.22	0.76	12	0.09	137.00	28922.00	59200	20240618	-62.92	20250	20250203	8.40	31550	-30.43	20250220	20250	8.40	20250203	59200	-62.92	20240618	20250	8.40	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
40	20250402	100313	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21950	-350	5	-1.57	602544950	27235	21.97	22400	22650	21900	28950	15650	22300	22123.92	7.90	-17415	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11494	160.22	0.76	12	0.05	137.00	28922.00	59200	20240618	-62.92	20250	20250203	8.40	31550	-30.43	20250220	20250	8.40	20250203	59200	-62.92	20240618	20250	8.40	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
41	20250402	090315	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22450	150	2	0.67	77871000	3458	2.79	22400	22650	22350	28950	15650	22300	22519.09	7.90	-2378	24433	23366	22733	21666	21033	23050	21350	262	6650	500	16050	50	1	52365463	11756	163.87	0.78	12	0.01	137.00	28922.00	59200	20240618	-62.08	20250	20250203	10.86	31550	-28.84	20250220	20250	10.86	20250203	59200	-62.08	20240618	20250	10.86	20250203	0.92	Y	020150	500	261 억	4138777	N	N	29744	N	N
42	20250401	160315	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22300	-150	5	-0.67	2795732900	123941	92.26	23800	23800	22100	29150	15750	22450	22557.05	7.90	17741	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11677	162.77	0.77	12	0.24	137.00	28922.00	59200	20240618	-62.33	20250	20250203	10.12	31550	-29.32	20250220	20250	10.12	20250203	59200	-62.33	20240618	20250	10.12	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29744	N	N
43	20250401	150317	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22200	-250	5	-1.11	2523581850	111704	83.15	23800	23800	22100	29150	15750	22450	22591.69	7.90	15923	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11625	162.04	0.77	12	0.21	137.00	28922.00	59200	20240618	-62.50	20250	20250203	9.63	31550	-29.64	20250220	20250	9.63	20250203	59200	-62.50	20240618	20250	9.63	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
44	20250401	140315	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22500	50	2	0.22	1842870050	81160	60.41	23800	23800	22250	29150	15750	22450	22706.63	7.90	4177	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11782	164.23	0.78	12	0.15	137.00	28922.00	59200	20240618	-61.99	20250	20250203	11.11	31550	-28.68	20250220	20250	11.11	20250203	59200	-61.99	20240618	20250	11.11	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
45	20250401	130316	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22600	150	2	0.67	1500470775	65942	49.09	23800	23800	22250	29150	15750	22450	22754.40	7.90	-483	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11835	164.96	0.78	12	0.13	137.00	28922.00	59200	20240618	-61.82	20250	20250203	11.60	31550	-28.37	20250220	20250	11.60	20250203	59200	-61.82	20240618	20250	11.60	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
46	20250401	120316	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22750	300	2	1.34	1271635300	55856	41.58	23800	23800	22250	29150	15750	22450	22766.32	7.90	-3594	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11913	166.06	0.79	12	0.11	137.00	28922.00	59200	20240618	-61.57	20250	20250203	12.35	31550	-27.89	20250220	20250	12.35	20250203	59200	-61.57	20240618	20250	12.35	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
47	20250401	110314	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	550	2	2.45	995164700	43782	32.59	23800	23800	22250	29150	15750	22450	22730.00	7.90	-5643	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	12044	167.88	0.80	12	0.08	137.00	28922.00	59200	20240618	-61.15	20250	20250203	13.58	31550	-27.10	20250220	20250	13.58	20250203	59200	-61.15	20240618	20250	13.58	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
48	20250401	100312	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22550	100	2	0.45	678547525	29826	22.20	23800	23800	22250	29150	15750	22450	22750.20	7.90	-8107	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	11808	164.60	0.78	12	0.06	137.00	28922.00	59200	20240618	-61.91	20250	20250203	11.36	31550	-28.53	20250220	20250	11.36	20250203	59200	-61.91	20240618	20250	11.36	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N
49	20250401	090313	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22950	500	2	2.23	138010500	5923	4.41	23800	23800	22700	29150	15750	22450	23300.78	7.90	-2757	23983	23216	22833	22066	21683	23025	21875	262	6700	500	16160	50	1	52365463	12018	167.52	0.79	12	0.01	137.00	28922.00	59200	20240618	-61.23	20250	20250203	13.33	31550	-27.26	20250220	20250	13.33	20250203	59200	-61.23	20240618	20250	13.33	20250203	0.92	Y	020150	500	261 억	4138501	N	N	29001	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History