KissMeData/025540/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	160336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	60500	-900	5	-1.47	2602527750	42580	96.20	62300	62900	60200	79800	43000	61400	61121.00	26.06	-15624	67266	64332	62266	59332	57266	63300	58300	52	18400	500	45430	100	1	10415000	6301	4.43	0.58	12	0.41	13654.00	103622.00	86200	20250206	-29.81	53500	20240805	13.08	86200	-29.81	20250206	60200	0.50	20250408	86200	-29.81	20250206	53500	13.08	20240805	0.36	Y	025540	500	52 억	2714131	N	N	2564	N	N
3	20250408	150338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	60700	-700	5	-1.14	2527901150	41347	93.41	62300	62900	60200	79800	43000	61400	61138.68	26.06	-15110	67266	64332	62266	59332	57266	63300	58300	52	18400	500	45430	100	1	10415000	6322	4.45	0.59	12	0.40	13654.00	103622.00	86200	20250206	-29.58	53500	20240805	13.46	86200	-29.58	20250206	60200	0.83	20250408	86200	-29.58	20250206	53500	13.46	20240805	0.36	Y	025540	500	52 억	2714131	N	N	2510	N	N
4	20250408	140337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	60600	-800	5	-1.30	2338631650	38217	86.34	62300	62900	60200	79800	43000	61400	61193.49	26.06	-14708	67266	64332	62266	59332	57266	63300	58300	52	18400	500	45430	100	1	10415000	6311	4.44	0.58	12	0.37	13654.00	103622.00	86200	20250206	-29.70	53500	20240805	13.27	86200	-29.70	20250206	60200	0.66	20250408	86200	-29.70	20250206	53500	13.27	20240805	0.36	Y	025540	500	52 억	2714131	N	N	2510	N	N
5	20250408	130337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	60500	-900	5	-1.47	2020556500	32971	74.49	62300	62900	60200	79800	43000	61400	61282.84	26.06	-12711	67266	64332	62266	59332	57266	63300	58300	52	18400	500	45430	100	1	10415000	6301	4.43	0.58	12	0.32	13654.00	103622.00	86200	20250206	-29.81	53500	20240805	13.08	86200	-29.81	20250206	60200	0.50	20250408	86200	-29.81	20250206	53500	13.08	20240805	0.36	Y	025540	500	52 억	2714131	N	N	2510	N	N
6	20250408	120338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	61100	-300	5	-0.49	1795262200	29264	66.11	62300	62900	60200	79800	43000	61400	61347.12	26.06	-11322	67266	64332	62266	59332	57266	63300	58300	52	18400	500	45430	100	1	10415000	6364	4.47	0.59	12	0.28	13654.00	103622.00	86200	20250206	-29.12	53500	20240805	14.21	86200	-29.12	20250206	60200	1.50	20250408	86200	-29.12	20250206	53500	14.21	20240805	0.36	Y	025540	500	52 억	2714131	N	N	2510	N	N
7	20250408	110337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	61500	100	2	0.16	1483881700	24193	54.66	62300	62900	60200	79800	43000	61400	61335.17	26.06	-8894	67266	64332	62266	59332	57266	63300	58300	52	18400	500	45430	100	1	10415000	6405	4.50	0.59	12	0.23	13654.00	103622.00	86200	20250206	-28.65	53500	20240805	14.95	86200	-28.65	20250206	60200	2.16	20250408	86200	-28.65	20250206	53500	14.95	20240805	0.36	Y	025540	500	52 억	2714131	N	N	2510	N	N
8	20250408	100338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	60700	-700	5	-1.14	1039492700	16899	38.18	62300	62900	60600	79800	43000	61400	61512.08	26.06	-9496	67266	64332	62266	59332	57266	63300	58300	52	18400	500	45430	100	1	10415000	6322	4.45	0.59	12	0.16	13654.00	103622.00	86200	20250206	-29.58	53500	20240805	13.46	86200	-29.58	20250206	60200	0.83	20250407	86200	-29.58	20250206	53500	13.46	20240805	0.36	Y	025540	500	52 억	2714131	N	N	2510	N	N
9	20250408	090339	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	62100	700	2	1.14	11316800	182	0.41	62300	62400	61700	79800	43000	61400	62180.22	26.06	-52	67266	64332	62266	59332	57266	63300	58300	52	18400	500	45430	100	1	10415000	6468	4.55	0.60	12	0.00	13654.00	103622.00	86200	20250206	-27.96	53500	20240805	16.07	86200	-27.96	20250206	60200	3.16	20250407	86200	-27.96	20250206	53500	16.07	20240805	0.36	Y	025540	500	52 억	2714131	N	N	2510	N	N
10	20250407	160334	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	61400	-4300	5	-6.54	2754489700	44264	119.23	64200	65200	60200	85400	46000	65700	62228.67	26.14	-9224	67766	66732	65466	64432	63166	67250	64950	52	19700	500	48610	100	1	10415000	6395	4.50	0.59	12	0.43	13654.00	103622.00	86200	20250206	-28.77	53500	20240805	14.77	86200	-28.77	20250206	60200	1.99	20250407	86200	-28.77	20250206	53500	14.77	20240805	0.36	Y	025540	500	52 억	2722482	N	N	2510	N	N
11	20250407	150337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	61000	-4700	5	-7.15	2189854800	34953	94.15	64200	65200	60900	85400	46000	65700	62651.41	26.14	-16146	67766	66732	65466	64432	63166	67250	64950	52	19700	500	48610	100	1	10415000	6353	4.47	0.59	12	0.34	13654.00	103622.00	86200	20250206	-29.23	53500	20240805	14.02	86200	-29.23	20250206	60900	0.16	20250407	86200	-29.23	20250206	53500	14.02	20240805	0.36	Y	025540	500	52 억	2722482	N	N	2943	N	N
12	20250407	140336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	62500	-3200	5	-4.87	1642168200	26077	70.24	64200	65200	62400	85400	46000	65700	62973.82	26.14	-15325	67766	66732	65466	64432	63166	67250	64950	52	19700	500	48610	100	1	10415000	6509	4.58	0.60	12	0.25	13654.00	103622.00	86200	20250206	-27.49	53500	20240805	16.82	86200	-27.49	20250206	62400	0.16	20250407	86200	-27.49	20250206	53500	16.82	20240805	0.36	Y	025540	500	52 억	2722482	N	N	2943	N	N
13	20250407	130334	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	62900	-2800	5	-4.26	1399782200	22208	59.82	64200	65200	62500	85400	46000	65700	63030.54	26.14	-12102	67766	66732	65466	64432	63166	67250	64950	52	19700	500	48610	100	1	10415000	6551	4.61	0.61	12	0.21	13654.00	103622.00	86200	20250206	-27.03	53500	20240805	17.57	86200	-27.03	20250206	62500	0.64	20250407	86200	-27.03	20250206	53500	17.57	20240805	0.36	Y	025540	500	52 억	2722482	N	N	2943	N	N
14	20250407	120335	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	63000	-2700	5	-4.11	1139641150	18076	48.69	64200	65200	62500	85400	46000	65700	63047.20	26.14	-9358	67766	66732	65466	64432	63166	67250	64950	52	19700	500	48610	100	1	10415000	6561	4.61	0.61	12	0.17	13654.00	103622.00	86200	20250206	-26.91	53500	20240805	17.76	86200	-26.91	20250206	62500	0.80	20250407	86200	-26.91	20250206	53500	17.76	20240805	0.36	Y	025540	500	52 억	2722482	N	N	2943	N	N
15	20250407	110335	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	63200	-2500	5	-3.81	990735650	15717	42.34	64200	65200	62500	85400	46000	65700	63035.93	26.14	-7543	67766	66732	65466	64432	63166	67250	64950	52	19700	500	48610	100	1	10415000	6582	4.63	0.61	12	0.15	13654.00	103622.00	86200	20250206	-26.68	53500	20240805	18.13	86200	-26.68	20250206	62500	1.12	20250407	86200	-26.68	20250206	53500	18.13	20240805	0.36	Y	025540	500	52 억	2722482	N	N	2943	N	N
16	20250407	100336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	62700	-3000	5	-4.57	782383900	12406	33.42	64200	65200	62500	85400	46000	65700	63064.96	26.14	-6050	67766	66732	65466	64432	63166	67250	64950	52	19700	500	48610	100	1	10415000	6530	4.59	0.61	12	0.12	13654.00	103622.00	86200	20250206	-27.26	53500	20240805	17.20	86200	-27.26	20250206	62500	0.32	20250407	86200	-27.26	20250206	53500	17.20	20240805	0.36	Y	025540	500	52 억	2722482	N	N	2943	N	N
17	20250407	090336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	63100	-2600	5	-3.96	72800100	1143	3.08	64200	65200	63000	85400	46000	65700	63692.13	26.14	-775	67766	66732	65466	64432	63166	67250	64950	52	19700	500	48610	100	1	10415000	6572	4.62	0.61	12	0.01	13654.00	103622.00	86200	20250206	-26.80	53500	20240805	17.94	86200	-26.80	20250206	63000	0.16	20250407	86200	-26.80	20250206	53500	17.94	20240805	0.36	Y	025540	500	52 억	2722482	N	N	2943	N	N
18	20250404	160335	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	65700	1200	2	1.86	2431852100	37124	107.40	64200	66500	64200	83800	45200	64500	65506.20	26.21	-386	66300	65400	64400	63500	62500	65850	63950	52	19300	500	47730	100	1	10415000	6843	4.81	0.63	12	0.36	13654.00	103622.00	86200	20250206	-23.78	53500	20240805	22.80	86200	-23.78	20250206	63400	3.63	20250403	86200	-23.78	20250206	53500	22.80	20240805	0.36	Y	025540	500	52 억	2729896	N	N	2943	N	N
19	20250404	150337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	65800	1300	2	2.02	2374136400	36246	104.86	64200	66500	64200	83800	45200	64500	65500.65	26.21	-504	66300	65400	64400	63500	62500	65850	63950	52	19300	500	47730	100	1	10415000	6853	4.82	0.64	12	0.35	13654.00	103622.00	86200	20250206	-23.67	53500	20240805	22.99	86200	-23.67	20250206	63400	3.79	20250403	86200	-23.67	20250206	53500	22.99	20240805	0.36	Y	025540	500	52 억	2729896	N	N	4351	N	N
20	20250404	140338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	65600	1100	2	1.71	1836992200	28026	81.08	64200	66500	64200	83800	45200	64500	65546.00	26.21	3492	66300	65400	64400	63500	62500	65850	63950	52	19300	500	47730	100	1	10415000	6832	4.80	0.63	12	0.27	13654.00	103622.00	86200	20250206	-23.90	53500	20240805	22.62	86200	-23.90	20250206	63400	3.47	20250403	86200	-23.90	20250206	53500	22.62	20240805	0.36	Y	025540	500	52 억	2729896	N	N	4351	N	N
21	20250404	130338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	65300	800	2	1.24	1665038700	25407	73.50	64200	66500	64200	83800	45200	64500	65534.64	26.21	3273	66300	65400	64400	63500	62500	65850	63950	52	19300	500	47730	100	1	10415000	6801	4.78	0.63	12	0.24	13654.00	103622.00	86200	20250206	-24.25	53500	20240805	22.06	86200	-24.25	20250206	63400	3.00	20250403	86200	-24.25	20250206	53500	22.06	20240805	0.36	Y	025540	500	52 억	2729896	N	N	4351	N	N
22	20250404	120335	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	65700	1200	2	1.86	1265089600	19275	55.76	64200	66500	64200	83800	45200	64500	65633.70	26.21	4797	66300	65400	64400	63500	62500	65850	63950	52	19300	500	47730	100	1	10415000	6843	4.81	0.63	12	0.19	13654.00	103622.00	86200	20250206	-23.78	53500	20240805	22.80	86200	-23.78	20250206	63400	3.63	20250403	86200	-23.78	20250206	53500	22.80	20240805	0.36	Y	025540	500	52 억	2729896	N	N	4351	N	N
23	20250404	110336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66100	1600	2	2.48	868747200	13282	38.43	64200	66200	64200	83800	45200	64500	65407.86	26.21	4778	66300	65400	64400	63500	62500	65850	63950	52	19300	500	47730	100	1	10415000	6884	4.84	0.64	12	0.13	13654.00	103622.00	86200	20250206	-23.32	53500	20240805	23.55	86200	-23.32	20250206	63400	4.26	20250403	86200	-23.32	20250206	53500	23.55	20240805	0.36	Y	025540	500	52 억	2729896	N	N	4351	N	N
24	20250404	100337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	65600	1100	2	1.71	501746200	7672	22.20	64200	66100	64200	83800	45200	64500	65399.66	26.21	2902	66300	65400	64400	63500	62500	65850	63950	52	19300	500	47730	100	1	10415000	6832	4.80	0.63	12	0.07	13654.00	103622.00	86200	20250206	-23.90	53500	20240805	22.62	86200	-23.90	20250206	63400	3.47	20250403	86200	-23.90	20250206	53500	22.62	20240805	0.36	Y	025540	500	52 억	2729896	N	N	4351	N	N
25	20250404	090337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	65300	800	2	1.24	88029800	1365	3.95	64200	65300	64200	83800	45200	64500	64490.70	26.21	240	66300	65400	64400	63500	62500	65850	63950	52	19300	500	47730	100	1	10415000	6801	4.78	0.63	12	0.01	13654.00	103622.00	86200	20250206	-24.25	53500	20240805	22.06	86200	-24.25	20250206	63400	3.00	20250403	86200	-24.25	20250206	53500	22.06	20240805	0.36	Y	025540	500	52 억	2729896	N	N	4351	N	N
26	20250403	160331	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	64500	-1300	5	-1.98	2226569150	34566	108.59	64300	65300	63400	85500	46100	65800	64415.01	26.37	-7796	68600	67200	66400	65000	64200	66800	64600	52	19700	500	48690	100	1	10415000	6718	4.72	0.62	12	0.33	13654.00	103622.00	86200	20250206	-25.17	53500	20240805	20.56	86200	-25.17	20250206	63400	1.74	20250403	86200	-25.17	20250206	53500	20.56	20240805	0.35	Y	025540	500	52 억	2746009	N	N	4351	N	N
27	20250403	150334	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	64500	-1300	5	-1.98	2096349350	32554	102.27	64300	65300	63400	85500	46100	65800	64396.06	26.37	-7236	68600	67200	66400	65000	64200	66800	64600	52	19700	500	48690	100	1	10415000	6718	4.72	0.62	12	0.31	13654.00	103622.00	86200	20250206	-25.17	53500	20240805	20.56	86200	-25.17	20250206	63400	1.74	20250403	86200	-25.17	20250206	53500	20.56	20240805	0.35	Y	025540	500	52 억	2746009	N	N	1661	N	N
28	20250403	140333	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	64200	-1600	5	-2.43	1880851450	29207	91.75	64300	65300	63400	85500	46100	65800	64397.28	26.37	-5344	68600	67200	66400	65000	64200	66800	64600	52	19700	500	48690	100	1	10415000	6686	4.70	0.62	12	0.28	13654.00	103622.00	86200	20250206	-25.52	53500	20240805	20.00	86200	-25.52	20250206	63400	1.26	20250403	86200	-25.52	20250206	53500	20.00	20240805	0.35	Y	025540	500	52 억	2746009	N	N	1661	N	N
29	20250403	130334	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	64600	-1200	5	-1.82	1492443050	23182	72.83	64300	65300	63400	85500	46100	65800	64379.39	26.37	-5044	68600	67200	66400	65000	64200	66800	64600	52	19700	500	48690	100	1	10415000	6728	4.73	0.62	12	0.22	13654.00	103622.00	86200	20250206	-25.06	53500	20240805	20.75	86200	-25.06	20250206	63400	1.89	20250403	86200	-25.06	20250206	53500	20.75	20240805	0.35	Y	025540	500	52 억	2746009	N	N	1661	N	N
30	20250403	120333	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	64500	-1300	5	-1.98	1340920750	20834	65.45	64300	65300	63400	85500	46100	65800	64362.14	26.37	-4671	68600	67200	66400	65000	64200	66800	64600	52	19700	500	48690	100	1	10415000	6718	4.72	0.62	12	0.20	13654.00	103622.00	86200	20250206	-25.17	53500	20240805	20.56	86200	-25.17	20250206	63400	1.74	20250403	86200	-25.17	20250206	53500	20.56	20240805	0.35	Y	025540	500	52 억	2746009	N	N	1661	N	N
31	20250403	110333	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	64700	-1100	5	-1.67	1006466450	15669	49.22	64300	65300	63400	85500	46100	65800	64232.97	26.37	-3704	68600	67200	66400	65000	64200	66800	64600	52	19700	500	48690	100	1	10415000	6739	4.74	0.62	12	0.15	13654.00	103622.00	86200	20250206	-24.94	53500	20240805	20.93	86200	-24.94	20250206	63400	2.05	20250403	86200	-24.94	20250206	53500	20.93	20240805	0.35	Y	025540	500	52 억	2746009	N	N	1661	N	N
32	20250403	100333	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	64100	-1700	5	-2.58	542384500	8446	26.53	64300	65300	63400	85500	46100	65800	64217.91	26.37	-2811	68600	67200	66400	65000	64200	66800	64600	52	19700	500	48690	100	1	10415000	6676	4.69	0.62	12	0.08	13654.00	103622.00	86200	20250206	-25.64	53500	20240805	19.81	86200	-25.64	20250206	63400	1.10	20250403	86200	-25.64	20250206	53500	19.81	20240805	0.35	Y	025540	500	52 억	2746009	N	N	1661	N	N
33	20250403	090335	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	64500	-1300	5	-1.98	183032500	2840	8.92	64300	65300	64000	85500	46100	65800	64448.06	26.37	-324	68600	67200	66400	65000	64200	66800	64600	52	19700	500	48690	100	1	10415000	6718	4.72	0.62	12	0.03	13654.00	103622.00	86200	20250206	-25.17	53500	20240805	20.56	86200	-25.17	20250206	64000	0.78	20250403	86200	-25.17	20250206	53500	20.56	20240805	0.35	Y	025540	500	52 억	2746009	N	N	1661	N	N
34	20250402	160327	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	65800	-900	5	-1.35	2115821750	31832	75.48	66200	67800	65600	86700	46700	66700	66470.94	26.46	-4829	68566	67632	66666	65732	64766	67650	65750	52	20000	500	49350	100	1	10415000	6853	4.82	0.64	12	0.31	13654.00	103622.00	86200	20250206	-23.67	53500	20240805	22.99	86200	-23.67	20250206	65500	0.46	20250331	86200	-23.67	20250206	53500	22.99	20240805	0.36	Y	025540	500	52 억	2756171	N	N	1661	N	N
35	20250402	150327	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66000	-700	5	-1.05	2024556450	30446	72.19	66200	67800	65600	86700	46700	66700	66496.63	26.46	-4888	68566	67632	66666	65732	64766	67650	65750	52	20000	500	49350	100	1	10415000	6874	4.83	0.64	12	0.29	13654.00	103622.00	86200	20250206	-23.43	53500	20240805	23.36	86200	-23.43	20250206	65500	0.76	20250331	86200	-23.43	20250206	53500	23.36	20240805	0.36	Y	025540	500	52 억	2756171	N	N	1427	N	N
36	20250402	140328	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66300	-400	5	-0.60	1857095050	27911	66.18	66200	67800	65600	86700	46700	66700	66536.31	26.46	-6316	68566	67632	66666	65732	64766	67650	65750	52	20000	500	49350	100	1	10415000	6905	4.86	0.64	12	0.27	13654.00	103622.00	86200	20250206	-23.09	53500	20240805	23.93	86200	-23.09	20250206	65500	1.22	20250331	86200	-23.09	20250206	53500	23.93	20240805	0.36	Y	025540	500	52 억	2756171	N	N	1427	N	N
37	20250402	130330	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66400	-300	5	-0.45	1147023950	17328	41.09	66200	66900	65600	86700	46700	66700	66194.83	26.46	-5788	68566	67632	66666	65732	64766	67650	65750	52	20000	500	49350	100	1	10415000	6916	4.86	0.64	12	0.17	13654.00	103622.00	86200	20250206	-22.97	53500	20240805	24.11	86200	-22.97	20250206	65500	1.37	20250331	86200	-22.97	20250206	53500	24.11	20240805	0.36	Y	025540	500	52 억	2756171	N	N	1427	N	N
38	20250402	120328	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66500	-200	5	-0.30	1047529750	15833	37.54	66200	66900	65600	86700	46700	66700	66161.17	26.46	-6402	68566	67632	66666	65732	64766	67650	65750	52	20000	500	49350	100	1	10415000	6926	4.87	0.64	12	0.15	13654.00	103622.00	86200	20250206	-22.85	53500	20240805	24.30	86200	-22.85	20250206	65500	1.53	20250331	86200	-22.85	20250206	53500	24.30	20240805	0.36	Y	025540	500	52 억	2756171	N	N	1427	N	N
39	20250402	110328	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66500	-200	5	-0.30	860391700	13012	30.85	66200	66900	65600	86700	46700	66700	66122.94	26.46	-5967	68566	67632	66666	65732	64766	67650	65750	52	20000	500	49350	100	1	10415000	6926	4.87	0.64	12	0.12	13654.00	103622.00	86200	20250206	-22.85	53500	20240805	24.30	86200	-22.85	20250206	65500	1.53	20250331	86200	-22.85	20250206	53500	24.30	20240805	0.36	Y	025540	500	52 억	2756171	N	N	1427	N	N
40	20250402	100327	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	65900	-800	5	-1.20	451162800	6826	16.19	66200	66900	65700	86700	46700	66700	66094.76	26.46	-4765	68566	67632	66666	65732	64766	67650	65750	52	20000	500	49350	100	1	10415000	6863	4.83	0.64	12	0.07	13654.00	103622.00	86200	20250206	-23.55	53500	20240805	23.18	86200	-23.55	20250206	65500	0.61	20250331	86200	-23.55	20250206	53500	23.18	20240805	0.36	Y	025540	500	52 억	2756171	N	N	1427	N	N
41	20250402	090330	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66600	-100	5	-0.15	12926400	195	0.46	66200	66600	66200	86700	46700	66700	66289.23	26.46	-17	68566	67632	66666	65732	64766	67650	65750	52	20000	500	49350	100	1	10415000	6936	4.88	0.64	12	0.00	13654.00	103622.00	86200	20250206	-22.74	53500	20240805	24.49	86200	-22.74	20250206	65500	1.68	20250331	86200	-22.74	20250206	53500	24.49	20240805	0.36	Y	025540	500	52 억	2756171	N	N	1427	N	N
42	20250401	160329	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66700	-200	5	-0.30	2808889600	42174	105.29	66700	67600	65700	86900	46900	66900	66602.38	26.65	-8987	69433	68166	66833	65566	64233	67500	64900	52	20000	500	49500	100	1	10415000	6947	4.89	0.64	12	0.40	13654.00	103622.00	86200	20250206	-22.62	53500	20240805	24.67	86200	-22.62	20250206	65500	1.83	20250331	86200	-22.62	20250206	53500	24.67	20240805	0.38	Y	025540	500	52 억	2775331	N	N	1427	N	N
43	20250401	150330	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66900	0	3	0.00	2690796000	40404	100.87	66700	67600	65700	86900	46900	66900	66597.25	26.65	-9263	69433	68166	66833	65566	64233	67500	64900	52	20000	500	49500	100	1	10415000	6968	4.90	0.65	12	0.39	13654.00	103622.00	86200	20250206	-22.39	53500	20240805	25.05	86200	-22.39	20250206	65500	2.14	20250331	86200	-22.39	20250206	53500	25.05	20240805	0.38	Y	025540	500	52 억	2775331	N	N	1135	N	N
44	20250401	140329	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	67100	200	2	0.30	2530349400	38002	94.88	66700	67600	65700	86900	46900	66900	66584.61	26.65	-8978	69433	68166	66833	65566	64233	67500	64900	52	20000	500	49500	100	1	10415000	6988	4.91	0.65	12	0.36	13654.00	103622.00	86200	20250206	-22.16	53500	20240805	25.42	86200	-22.16	20250206	65500	2.44	20250331	86200	-22.16	20250206	53500	25.42	20240805	0.38	Y	025540	500	52 억	2775331	N	N	1135	N	N
45	20250401	130331	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	67200	300	2	0.45	2289358700	34405	85.90	66700	67600	65700	86900	46900	66900	66541.42	26.65	-9443	69433	68166	66833	65566	64233	67500	64900	52	20000	500	49500	100	1	10415000	6999	4.92	0.65	12	0.33	13654.00	103622.00	86200	20250206	-22.04	53500	20240805	25.61	86200	-22.04	20250206	65500	2.60	20250331	86200	-22.04	20250206	53500	25.61	20240805	0.38	Y	025540	500	52 억	2775331	N	N	1135	N	N
46	20250401	120330	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	67400	500	2	0.75	1994409900	30023	74.96	66700	67600	65700	86900	46900	66900	66429.35	26.65	-9225	69433	68166	66833	65566	64233	67500	64900	52	20000	500	49500	100	1	10415000	7020	4.94	0.65	12	0.29	13654.00	103622.00	86200	20250206	-21.81	53500	20240805	25.98	86200	-21.81	20250206	65500	2.90	20250331	86200	-21.81	20250206	53500	25.98	20240805	0.38	Y	025540	500	52 억	2775331	N	N	1135	N	N
47	20250401	110328	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66200	-700	5	-1.05	1466597400	22156	55.32	66700	67000	65700	86900	46900	66900	66194.05	26.65	-10778	69433	68166	66833	65566	64233	67500	64900	52	20000	500	49500	100	1	10415000	6895	4.85	0.64	12	0.21	13654.00	103622.00	86200	20250206	-23.20	53500	20240805	23.74	86200	-23.20	20250206	65500	1.07	20250331	86200	-23.20	20250206	53500	23.74	20240805	0.38	Y	025540	500	52 억	2775331	N	N	1135	N	N
48	20250401	100325	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	65900	-1000	5	-1.49	981558900	14806	36.97	66700	67000	65700	86900	46900	66900	66294.55	26.65	-6893	69433	68166	66833	65566	64233	67500	64900	52	20000	500	49500	100	1	10415000	6863	4.83	0.64	12	0.14	13654.00	103622.00	86200	20250206	-23.55	53500	20240805	23.18	86200	-23.55	20250206	65500	0.61	20250331	86200	-23.55	20250206	53500	23.18	20240805	0.38	Y	025540	500	52 억	2775331	N	N	1135	N	N
49	20250401	090327	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	66700	-200	5	-0.30	72185900	1083	2.70	66700	67000	66200	86900	46900	66900	66652.96	26.65	226	69433	68166	66833	65566	64233	67500	64900	52	20000	500	49500	100	1	10415000	6947	4.89	0.64	12	0.01	13654.00	103622.00	86200	20250206	-22.62	53500	20240805	24.67	86200	-22.62	20250206	65500	1.83	20250331	86200	-22.62	20250206	53500	24.67	20240805	0.38	Y	025540	500	52 억	2775331	N	N	1135	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History