KissMeData/034310/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	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	160403	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10640	240	2	2.31	178690665	16891	65.38	10540	10640	10480	13520	7280	10400	10579.05	11.95	-7525	10900	10650	10480	10230	10060	10565	10145	189	3120	500	7690	10	1	37128442	3950	8.39	0.50	12	0.05	1268.00	21229.00	12790	20240419	-16.81	9950	20240805	6.93	11770	-9.60	20250226	10310	3.20	20250407	12790	-16.81	20240419	9950	6.93	20240805	0.12	Y	034310	500	189 억	4438452	N	N	1125	N	N
3	20250408	150406	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10600	200	2	1.92	171007525	16168	62.58	10540	10640	10480	13520	7280	10400	10576.91	11.95	-7488	10900	10650	10480	10230	10060	10565	10145	189	3120	500	7690	10	1	37128442	3936	8.36	0.50	12	0.04	1268.00	21229.00	12790	20240419	-17.12	9950	20240805	6.53	11770	-9.94	20250226	10310	2.81	20250407	12790	-17.12	20240419	9950	6.53	20240805	0.12	Y	034310	500	189 억	4438452	N	N	2060	N	N
4	20250408	140405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10580	180	2	1.73	164857535	15586	60.33	10540	10640	10480	13520	7280	10400	10577.28	11.95	-7645	10900	10650	10480	10230	10060	10565	10145	189	3120	500	7690	10	1	37128442	3928	8.34	0.50	12	0.04	1268.00	21229.00	12790	20240419	-17.28	9950	20240805	6.33	11770	-10.11	20250226	10310	2.62	20250407	12790	-17.28	20240419	9950	6.33	20240805	0.12	Y	034310	500	189 억	4438452	N	N	2060	N	N
5	20250408	130405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10560	160	2	1.54	123986095	11731	45.41	10540	10640	10480	13520	7280	10400	10569.10	11.95	-5496	10900	10650	10480	10230	10060	10565	10145	189	3120	500	7690	10	1	37128442	3921	8.33	0.50	12	0.03	1268.00	21229.00	12790	20240419	-17.44	9950	20240805	6.13	11770	-10.28	20250226	10310	2.42	20250407	12790	-17.44	20240419	9950	6.13	20240805	0.12	Y	034310	500	189 억	4438452	N	N	2060	N	N
6	20250408	120406	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10580	180	2	1.73	101988825	9653	37.37	10540	10640	10480	13520	7280	10400	10565.51	11.95	-5075	10900	10650	10480	10230	10060	10565	10145	189	3120	500	7690	10	1	37128442	3928	8.34	0.50	12	0.03	1268.00	21229.00	12790	20240419	-17.28	9950	20240805	6.33	11770	-10.11	20250226	10310	2.62	20250407	12790	-17.28	20240419	9950	6.33	20240805	0.12	Y	034310	500	189 억	4438452	N	N	2060	N	N
7	20250408	110405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10610	210	2	2.02	93227645	8826	34.16	10540	10640	10480	13520	7280	10400	10562.84	11.95	-5554	10900	10650	10480	10230	10060	10565	10145	189	3120	500	7690	10	1	37128442	3939	8.37	0.50	12	0.02	1268.00	21229.00	12790	20240419	-17.04	9950	20240805	6.63	11770	-9.86	20250226	10310	2.91	20250407	12790	-17.04	20240419	9950	6.63	20240805	0.12	Y	034310	500	189 억	4438452	N	N	2060	N	N
8	20250408	100406	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10500	100	2	0.96	48836475	4635	17.94	10540	10580	10480	13520	7280	10400	10536.46	11.95	-2624	10900	10650	10480	10230	10060	10565	10145	189	3120	500	7690	10	1	37128442	3898	8.28	0.49	12	0.01	1268.00	21229.00	12790	20240419	-17.90	9950	20240805	5.53	11770	-10.79	20250226	10310	1.84	20250407	12790	-17.90	20240419	9950	5.53	20240805	0.12	Y	034310	500	189 억	4438452	N	N	2060	N	N
9	20250408	090407	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10510	110	2	1.06	1336090	127	0.49	10540	10540	10510	13520	7280	10400	10520.39	11.95	24	10900	10650	10480	10230	10060	10565	10145	189	3120	500	7690	10	1	37128442	3902	8.29	0.50	12	0.00	1268.00	21229.00	12790	20240419	-17.83	9950	20240805	5.63	11770	-10.71	20250226	10310	1.94	20250407	12790	-17.83	20240419	9950	5.63	20240805	0.12	Y	034310	500	189 억	4438452	N	N	2060	N	N
10	20250407	160401	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10400	-330	5	-3.08	269350860	25834	134.06	10720	10730	10310	13940	7520	10730	10426.22	11.85	25	10876	10802	10726	10652	10576	10765	10615	189	3210	500	7940	10	1	37128442	3861	8.20	0.49	12	0.07	1268.00	21229.00	12790	20240419	-18.69	9950	20240805	4.52	11770	-11.64	20250226	10310	0.87	20250407	12790	-18.69	20240419	9950	4.52	20240805	0.12	Y	034310	500	189 억	4398233	N	N	2060	N	N
11	20250407	150405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10370	-360	5	-3.36	240496020	23050	119.62	10720	10730	10310	13940	7520	10730	10433.67	11.85	-926	10876	10802	10726	10652	10576	10765	10615	189	3210	500	7940	10	1	37128442	3850	8.18	0.49	12	0.06	1268.00	21229.00	12790	20240419	-18.92	9950	20240805	4.22	11770	-11.89	20250226	10310	0.58	20250407	12790	-18.92	20240419	9950	4.22	20240805	0.12	Y	034310	500	189 억	4398233	N	N	225	N	N
12	20250407	140404	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10400	-330	5	-3.08	207233895	19845	102.98	10720	10730	10310	13940	7520	10730	10442.63	11.85	-2502	10876	10802	10726	10652	10576	10765	10615	189	3210	500	7940	10	1	37128442	3861	8.20	0.49	12	0.05	1268.00	21229.00	12790	20240419	-18.69	9950	20240805	4.52	11770	-11.64	20250226	10310	0.87	20250407	12790	-18.69	20240419	9950	4.52	20240805	0.12	Y	034310	500	189 억	4398233	N	N	225	N	N
13	20250407	130402	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10430	-300	5	-2.80	184355445	17653	91.61	10720	10730	10310	13940	7520	10730	10443.29	11.85	-2437	10876	10802	10726	10652	10576	10765	10615	189	3210	500	7940	10	1	37128442	3872	8.23	0.49	12	0.05	1268.00	21229.00	12790	20240419	-18.45	9950	20240805	4.82	11770	-11.38	20250226	10310	1.16	20250407	12790	-18.45	20240419	9950	4.82	20240805	0.12	Y	034310	500	189 억	4398233	N	N	225	N	N
14	20250407	120402	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10440	-290	5	-2.70	149891635	14344	74.44	10720	10730	10310	13940	7520	10730	10449.78	11.85	-1558	10876	10802	10726	10652	10576	10765	10615	189	3210	500	7940	10	1	37128442	3876	8.23	0.49	12	0.04	1268.00	21229.00	12790	20240419	-18.37	9950	20240805	4.92	11770	-11.30	20250226	10310	1.26	20250407	12790	-18.37	20240419	9950	4.92	20240805	0.12	Y	034310	500	189 억	4398233	N	N	225	N	N
15	20250407	110403	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10430	-300	5	-2.80	147968645	14160	73.48	10720	10730	10310	13940	7520	10730	10449.76	11.85	-1516	10876	10802	10726	10652	10576	10765	10615	189	3210	500	7940	10	1	37128442	3872	8.23	0.49	12	0.04	1268.00	21229.00	12790	20240419	-18.45	9950	20240805	4.82	11770	-11.38	20250226	10310	1.16	20250407	12790	-18.45	20240419	9950	4.82	20240805	0.12	Y	034310	500	189 억	4398233	N	N	225	N	N
16	20250407	100403	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10480	-250	5	-2.33	125511585	12008	62.31	10720	10730	10310	13940	7520	10730	10452.33	11.85	-811	10876	10802	10726	10652	10576	10765	10615	189	3210	500	7940	10	1	37128442	3891	8.26	0.49	12	0.03	1268.00	21229.00	12790	20240419	-18.06	9950	20240805	5.33	11770	-10.96	20250226	10310	1.65	20250407	12790	-18.06	20240419	9950	5.33	20240805	0.12	Y	034310	500	189 억	4398233	N	N	225	N	N
17	20250407	090403	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10540	-190	5	-1.77	12956880	1224	6.35	10720	10730	10540	13940	7520	10730	10585.69	11.85	-321	10876	10802	10726	10652	10576	10765	10615	189	3210	500	7940	10	1	37128442	3913	8.31	0.50	12	0.00	1268.00	21229.00	12790	20240419	-17.59	9950	20240805	5.93	11770	-10.45	20250226	10430	1.05	20250124	12790	-17.59	20240419	9950	5.93	20240805	0.12	Y	034310	500	189 억	4398233	N	N	225	N	N
18	20250404	160402	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10730	-40	5	-0.37	206240125	19270	143.02	10770	10800	10650	14000	7540	10770	10702.65	11.86	-3545	10870	10820	10760	10710	10650	10825	10715	189	3230	500	7960	10	1	37128442	3984	8.46	0.51	12	0.05	1268.00	21229.00	12790	20240419	-16.11	9950	20240805	7.84	11770	-8.84	20250226	10430	2.88	20250124	12790	-16.11	20240419	9950	7.84	20240805	0.12	Y	034310	500	189 억	4401897	N	N	225	N	N
19	20250404	150405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10750	-20	5	-0.19	174141325	16273	120.77	10770	10800	10650	14000	7540	10770	10701.24	11.86	-2383	10870	10820	10760	10710	10650	10825	10715	189	3230	500	7960	10	1	37128442	3991	8.48	0.51	12	0.04	1268.00	21229.00	12790	20240419	-15.95	9950	20240805	8.04	11770	-8.67	20250226	10430	3.07	20250124	12790	-15.95	20240419	9950	8.04	20240805	0.12	Y	034310	500	189 억	4401897	N	N	105	N	N
20	20250404	140406	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10760	-10	5	-0.09	166039320	15518	115.17	10770	10800	10650	14000	7540	10770	10699.79	11.86	-2262	10870	10820	10760	10710	10650	10825	10715	189	3230	500	7960	10	1	37128442	3995	8.49	0.51	12	0.04	1268.00	21229.00	12790	20240419	-15.87	9950	20240805	8.14	11770	-8.58	20250226	10430	3.16	20250124	12790	-15.87	20240419	9950	8.14	20240805	0.12	Y	034310	500	189 억	4401897	N	N	105	N	N
21	20250404	130406	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10720	-50	5	-0.46	146393160	13687	101.58	10770	10800	10650	14000	7540	10770	10695.78	11.86	-1984	10870	10820	10760	10710	10650	10825	10715	189	3230	500	7960	10	1	37128442	3980	8.45	0.50	12	0.04	1268.00	21229.00	12790	20240419	-16.18	9950	20240805	7.74	11770	-8.92	20250226	10430	2.78	20250124	12790	-16.18	20240419	9950	7.74	20240805	0.12	Y	034310	500	189 억	4401897	N	N	105	N	N
22	20250404	120403	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10690	-80	5	-0.74	136696040	12781	94.86	10770	10800	10650	14000	7540	10770	10695.25	11.86	-1766	10870	10820	10760	10710	10650	10825	10715	189	3230	500	7960	10	1	37128442	3969	8.43	0.50	12	0.03	1268.00	21229.00	12790	20240419	-16.42	9950	20240805	7.44	11770	-9.18	20250226	10430	2.49	20250124	12790	-16.42	20240419	9950	7.44	20240805	0.12	Y	034310	500	189 억	4401897	N	N	105	N	N
23	20250404	110404	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10670	-100	5	-0.93	96746010	9052	67.18	10770	10800	10650	14000	7540	10770	10687.80	11.86	-2453	10870	10820	10760	10710	10650	10825	10715	189	3230	500	7960	10	1	37128442	3962	8.41	0.50	12	0.02	1268.00	21229.00	12790	20240419	-16.58	9950	20240805	7.24	11770	-9.35	20250226	10430	2.30	20250124	12790	-16.58	20240419	9950	7.24	20240805	0.12	Y	034310	500	189 억	4401897	N	N	105	N	N
24	20250404	100404	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10700	-70	5	-0.65	30587960	2855	21.19	10770	10800	10680	14000	7540	10770	10713.82	11.86	-1015	10870	10820	10760	10710	10650	10825	10715	189	3230	500	7960	10	1	37128442	3973	8.44	0.50	12	0.01	1268.00	21229.00	12790	20240419	-16.34	9950	20240805	7.54	11770	-9.09	20250226	10430	2.59	20250124	12790	-16.34	20240419	9950	7.54	20240805	0.12	Y	034310	500	189 억	4401897	N	N	105	N	N
25	20250404	090405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10760	-10	5	-0.09	172730	16	0.12	10770	10800	10760	14000	7540	10770	10795.62	11.86	13	10870	10820	10760	10710	10650	10825	10715	189	3230	500	7960	10	1	37128442	3995	8.49	0.51	12	0.00	1268.00	21229.00	12790	20240419	-15.87	9950	20240805	8.14	11770	-8.58	20250226	10430	3.16	20250124	12790	-15.87	20240419	9950	8.14	20240805	0.12	Y	034310	500	189 억	4401897	N	N	105	N	N
26	20250403	160359	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10770	-60	5	-0.55	144952120	13473	50.25	10770	10810	10700	14070	7590	10830	10758.71	11.86	-3266	11163	10996	10913	10746	10663	10955	10705	189	3240	500	8010	10	1	37128442	3999	8.49	0.51	12	0.04	1268.00	21229.00	12790	20240419	-15.79	9950	20240805	8.24	11770	-8.50	20250226	10430	3.26	20250124	12790	-15.79	20240419	9950	8.24	20240805	0.11	Y	034310	500	189 억	4405161	N	N	105	N	N
27	20250403	150401	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10770	-60	5	-0.55	123793520	11501	42.90	10770	10810	10700	14070	7590	10830	10763.72	11.86	-3287	11163	10996	10913	10746	10663	10955	10705	189	3240	500	8010	10	1	37128442	3999	8.49	0.51	12	0.03	1268.00	21229.00	12790	20240419	-15.79	9950	20240805	8.24	11770	-8.50	20250226	10430	3.26	20250124	12790	-15.79	20240419	9950	8.24	20240805	0.11	Y	034310	500	189 억	4405161	N	N	96	N	N
28	20250403	140401	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10770	-60	5	-0.55	120733610	11216	41.83	10770	10810	10700	14070	7590	10830	10764.41	11.86	-3246	11163	10996	10913	10746	10663	10955	10705	189	3240	500	8010	10	1	37128442	3999	8.49	0.51	12	0.03	1268.00	21229.00	12790	20240419	-15.79	9950	20240805	8.24	11770	-8.50	20250226	10430	3.26	20250124	12790	-15.79	20240419	9950	8.24	20240805	0.11	Y	034310	500	189 억	4405161	N	N	96	N	N
29	20250403	130401	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10730	-100	5	-0.92	104674460	9723	36.26	10770	10810	10700	14070	7590	10830	10765.65	11.86	-2718	11163	10996	10913	10746	10663	10955	10705	189	3240	500	8010	10	1	37128442	3984	8.46	0.51	12	0.03	1268.00	21229.00	12790	20240419	-16.11	9950	20240805	7.84	11770	-8.84	20250226	10430	2.88	20250124	12790	-16.11	20240419	9950	7.84	20240805	0.11	Y	034310	500	189 억	4405161	N	N	96	N	N
30	20250403	120401	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10750	-80	5	-0.74	83613810	7764	28.96	10770	10810	10700	14070	7590	10830	10769.42	11.86	-1518	11163	10996	10913	10746	10663	10955	10705	189	3240	500	8010	10	1	37128442	3991	8.48	0.51	12	0.02	1268.00	21229.00	12790	20240419	-15.95	9950	20240805	8.04	11770	-8.67	20250226	10430	3.07	20250124	12790	-15.95	20240419	9950	8.04	20240805	0.11	Y	034310	500	189 억	4405161	N	N	96	N	N
31	20250403	110401	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10780	-50	5	-0.46	74347430	6902	25.74	10770	10810	10700	14070	7590	10830	10771.87	11.86	-835	11163	10996	10913	10746	10663	10955	10705	189	3240	500	8010	10	1	37128442	4002	8.50	0.51	12	0.02	1268.00	21229.00	12790	20240419	-15.72	9950	20240805	8.34	11770	-8.41	20250226	10430	3.36	20250124	12790	-15.72	20240419	9950	8.34	20240805	0.11	Y	034310	500	189 억	4405161	N	N	96	N	N
32	20250403	100401	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10770	-60	5	-0.55	50553080	4694	17.51	10770	10800	10700	14070	7590	10830	10769.72	11.86	-993	11163	10996	10913	10746	10663	10955	10705	189	3240	500	8010	10	1	37128442	3999	8.49	0.51	12	0.01	1268.00	21229.00	12790	20240419	-15.79	9950	20240805	8.24	11770	-8.50	20250226	10430	3.26	20250124	12790	-15.79	20240419	9950	8.24	20240805	0.11	Y	034310	500	189 억	4405161	N	N	96	N	N
33	20250403	090403	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10790	-40	5	-0.37	11868600	1101	4.11	10770	10800	10750	14070	7590	10830	10779.84	11.86	462	11163	10996	10913	10746	10663	10955	10705	189	3240	500	8010	10	1	37128442	4006	8.51	0.51	12	0.00	1268.00	21229.00	12790	20240419	-15.64	9950	20240805	8.44	11770	-8.33	20250226	10430	3.45	20250124	12790	-15.64	20240419	9950	8.44	20240805	0.11	Y	034310	500	189 억	4405161	N	N	96	N	N
34	20250402	160354	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10830	-110	5	-1.01	293861210	26811	45.92	10950	11080	10830	14220	7660	10940	10960.49	11.87	-1981	11186	11062	10976	10852	10766	11125	10915	189	3280	500	8090	10	1	37128442	4021	8.54	0.51	12	0.07	1268.00	21229.00	12790	20240419	-15.32	9950	20240805	8.84	11770	-7.99	20250226	10430	3.84	20250124	12790	-15.32	20240419	9950	8.84	20240805	0.11	Y	034310	500	189 억	4407212	N	N	96	N	N
35	20250402	150354	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10860	-80	5	-0.73	279772170	25511	43.69	10950	11080	10850	14220	7660	10940	10966.73	11.87	-1232	11186	11062	10976	10852	10766	11125	10915	189	3280	500	8090	10	1	37128442	4032	8.56	0.51	12	0.07	1268.00	21229.00	12790	20240419	-15.09	9950	20240805	9.15	11770	-7.73	20250226	10430	4.12	20250124	12790	-15.09	20240419	9950	9.15	20240805	0.11	Y	034310	500	189 억	4407212	N	N	1061	N	N
36	20250402	140355	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10890	-50	5	-0.46	264421675	24098	41.27	10950	11080	10870	14220	7660	10940	10972.76	11.87	-559	11186	11062	10976	10852	10766	11125	10915	189	3280	500	8090	10	1	37128442	4043	8.59	0.51	12	0.06	1268.00	21229.00	12790	20240419	-14.86	9950	20240805	9.45	11770	-7.48	20250226	10430	4.41	20250124	12790	-14.86	20240419	9950	9.45	20240805	0.11	Y	034310	500	189 억	4407212	N	N	1061	N	N
37	20250402	130356	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10930	-10	5	-0.09	225018845	20489	35.09	10950	11080	10920	14220	7660	10940	10982.42	11.87	1814	11186	11062	10976	10852	10766	11125	10915	189	3280	500	8090	10	1	37128442	4058	8.62	0.51	12	0.06	1268.00	21229.00	12790	20240419	-14.54	9950	20240805	9.85	11770	-7.14	20250226	10430	4.79	20250124	12790	-14.54	20240419	9950	9.85	20240805	0.11	Y	034310	500	189 억	4407212	N	N	1061	N	N
38	20250402	120355	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11000	60	2	0.55	185651195	16892	28.93	10950	11080	10945	14220	7660	10940	10990.48	11.87	3557	11186	11062	10976	10852	10766	11125	10915	189	3280	500	8090	10	1	37128442	4084	8.68	0.52	12	0.05	1268.00	21229.00	12790	20240419	-14.00	9950	20240805	10.55	11770	-6.54	20250226	10430	5.47	20250124	12790	-14.00	20240419	9950	10.55	20240805	0.11	Y	034310	500	189 억	4407212	N	N	1061	N	N
39	20250402	110355	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11020	80	2	0.73	109503775	9952	17.05	10950	11080	10945	14220	7660	10940	11003.19	11.87	470	11186	11062	10976	10852	10766	11125	10915	189	3280	500	8090	10	1	37128442	4092	8.69	0.52	12	0.03	1268.00	21229.00	12790	20240419	-13.84	9950	20240805	10.75	11770	-6.37	20250226	10430	5.66	20250124	12790	-13.84	20240419	9950	10.75	20240805	0.11	Y	034310	500	189 억	4407212	N	N	1061	N	N
40	20250402	100354	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10960	20	2	0.18	32190335	2932	5.02	10950	11020	10945	14220	7660	10940	10978.97	11.87	-1158	11186	11062	10976	10852	10766	11125	10915	189	3280	500	8090	10	1	37128442	4069	8.64	0.52	12	0.01	1268.00	21229.00	12790	20240419	-14.31	9950	20240805	10.15	11770	-6.88	20250226	10430	5.08	20250124	12790	-14.31	20240419	9950	10.15	20240805	0.11	Y	034310	500	189 억	4407212	N	N	1061	N	N
41	20250402	090356	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11000	60	2	0.55	1010110	92	0.16	10950	11000	10950	14220	7660	10940	10979.46	11.87	51	11186	11062	10976	10852	10766	11125	10915	189	3280	500	8090	10	1	37128442	4084	8.68	0.52	12	0.00	1268.00	21229.00	12790	20240419	-14.00	9950	20240805	10.55	11770	-6.54	20250226	10430	5.47	20250124	12790	-14.00	20240419	9950	10.55	20240805	0.11	Y	034310	500	189 억	4407212	N	N	1061	N	N
42	20250401	160356	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10940	-30	5	-0.27	641589690	58386	421.26	10920	11100	10890	14260	7680	10970	10988.76	11.92	-17242	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4062	8.63	0.52	12	0.16	1268.00	21229.00	12790	20240419	-14.46	9950	20240805	9.95	11770	-7.05	20250226	10430	4.89	20250124	12790	-14.46	20240419	9950	9.95	20240805	0.11	Y	034310	500	189 억	4424356	N	N	1061	N	N
43	20250401	150357	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10980	10	2	0.09	589913460	53660	387.16	10920	11100	10920	14260	7680	10970	10993.54	11.92	-13899	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4077	8.66	0.52	12	0.14	1268.00	21229.00	12790	20240419	-14.15	9950	20240805	10.35	11770	-6.71	20250226	10430	5.27	20250124	12790	-14.15	20240419	9950	10.35	20240805	0.11	Y	034310	500	189 억	4424356	N	N	48	N	N
44	20250401	140356	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11040	70	2	0.64	472792060	43042	310.55	10920	11100	10920	14260	7680	10970	10984.44	11.92	-9286	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4099	8.71	0.52	12	0.12	1268.00	21229.00	12790	20240419	-13.68	9950	20240805	10.95	11770	-6.20	20250226	10430	5.85	20250124	12790	-13.68	20240419	9950	10.95	20240805	0.11	Y	034310	500	189 억	4424356	N	N	48	N	N
45	20250401	130357	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10970	0	3	0.00	374109745	34045	245.63	10920	11100	10920	14260	7680	10970	10988.68	11.92	-4932	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4073	8.65	0.52	12	0.09	1268.00	21229.00	12790	20240419	-14.23	9950	20240805	10.25	11770	-6.80	20250226	10430	5.18	20250124	12790	-14.23	20240419	9950	10.25	20240805	0.11	Y	034310	500	189 억	4424356	N	N	48	N	N
46	20250401	120357	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10970	0	3	0.00	322082200	29313	211.49	10920	11100	10920	14260	7680	10970	10987.69	11.92	-2884	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4073	8.65	0.52	12	0.08	1268.00	21229.00	12790	20240419	-14.23	9950	20240805	10.25	11770	-6.80	20250226	10430	5.18	20250124	12790	-14.23	20240419	9950	10.25	20240805	0.11	Y	034310	500	189 억	4424356	N	N	48	N	N
47	20250401	110355	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	11000	30	2	0.27	150754310	13721	99.00	10920	11100	10920	14260	7680	10970	10987.12	11.92	-1001	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4084	8.68	0.52	12	0.04	1268.00	21229.00	12790	20240419	-14.00	9950	20240805	10.55	11770	-6.54	20250226	10430	5.47	20250124	12790	-14.00	20240419	9950	10.55	20240805	0.11	Y	034310	500	189 억	4424356	N	N	48	N	N
48	20250401	100351	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10960	-10	5	-0.09	70317650	6417	46.30	10920	11040	10920	14260	7680	10970	10958.03	11.92	-2880	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4069	8.64	0.52	12	0.02	1268.00	21229.00	12790	20240419	-14.31	9950	20240805	10.15	11770	-6.88	20250226	10430	5.08	20250124	12790	-14.31	20240419	9950	10.15	20240805	0.11	Y	034310	500	189 억	4424356	N	N	48	N	N
49	20250401	090353	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10930	-40	5	-0.36	1030410	94	0.68	10920	10990	10920	14260	7680	10970	10961.81	11.92	70	11103	11036	10983	10916	10863	11010	10890	189	3290	500	8110	10	1	37128442	4058	8.62	0.51	12	0.00	1268.00	21229.00	12790	20240419	-14.54	9950	20240805	9.85	11770	-7.14	20250226	10430	4.79	20250124	12790	-14.54	20240419	9950	9.85	20240805	0.11	Y	034310	500	189 억	4424356	N	N	48	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History