KissMeData/034830/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

20 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	160405	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	978	-2	5	-0.20	249503374	254557	38.95	980	985	976	1274	686	980	980.15	5.04	-40484	1001	990	983	972	965	987	969	2525	294	1000	740	1	1	252489230	2469	-15.05	0.24	12	0.10	-65.00	4039.00	1119	20240828	-12.60	976	20250408	0.20	1028	-4.86	20250307	976	0.20	20250408	1119	-12.60	20240828	976	0.20	20250408	0.54	Y	034830	1000	2524 억	12714186	N	N	4891	N	N
3	20250408	150408	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	980	0	3	0.00	242362772	247257	37.83	980	985	976	1274	686	980	980.21	5.04	-37451	1001	990	983	972	965	987	969	2525	294	1000	740	1	1	252489230	2474	-15.08	0.24	12	0.10	-65.00	4039.00	1119	20240828	-12.42	976	20250408	0.41	1028	-4.67	20250307	976	0.41	20250408	1119	-12.42	20240828	976	0.41	20250408	0.54	Y	034830	1000	2524 억	12714186	N	N	118	N	N
4	20250408	140406	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	978	-2	5	-0.20	229657138	234286	35.85	980	985	976	1274	686	980	980.24	5.04	-30634	1001	990	983	972	965	987	969	2525	294	1000	740	1	1	252489230	2469	-15.05	0.24	12	0.09	-65.00	4039.00	1119	20240828	-12.60	976	20250408	0.20	1028	-4.86	20250307	976	0.20	20250408	1119	-12.60	20240828	976	0.20	20250408	0.54	Y	034830	1000	2524 억	12714186	N	N	118	N	N
5	20250408	130406	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	978	-2	5	-0.20	218137409	222511	34.05	980	985	976	1274	686	980	980.34	5.04	-24888	1001	990	983	972	965	987	969	2525	294	1000	740	1	1	252489230	2469	-15.05	0.24	12	0.09	-65.00	4039.00	1119	20240828	-12.60	976	20250408	0.20	1028	-4.86	20250307	976	0.20	20250408	1119	-12.60	20240828	976	0.20	20250408	0.54	Y	034830	1000	2524 억	12714186	N	N	118	N	N
6	20250408	120407	57	100.00	KOSPI		금융	N	N	N	N	N	980	0	3	0.00	166400572	169603	25.95	980	985	978	1274	686	980	981.12	5.04	-17439	1001	990	983	972	965	987	969	2525	294	1000	740	1	1	252489230	2474	-15.08	0.24	12	0.07	-65.00	4039.00	1119	20240828	-12.42	976	20250407	0.41	1028	-4.67	20250307	976	0.41	20250407	1119	-12.42	20240828	976	0.41	20250407	0.54	Y	034830	1000	2524 억	12714186	N	N	118	N	N
7	20250408	110406	57	100.00	KOSPI		금융	N	N	N	N	N	980	0	3	0.00	139516716	142154	21.75	980	985	978	1274	686	980	981.45	5.04	-13236	1001	990	983	972	965	987	969	2525	294	1000	740	1	1	252489230	2474	-15.08	0.24	12	0.06	-65.00	4039.00	1119	20240828	-12.42	976	20250407	0.41	1028	-4.67	20250307	976	0.41	20250407	1119	-12.42	20240828	976	0.41	20250407	0.54	Y	034830	1000	2524 억	12714186	N	N	118	N	N
8	20250408	100407	57	100.00	KOSPI		금융	N	N	N	N	N	983	3	2	0.31	108381009	110364	16.89	980	985	980	1274	686	980	982.03	5.04	-10910	1001	990	983	972	965	987	969	2525	294	1000	740	1	1	252489230	2482	-15.12	0.24	12	0.04	-65.00	4039.00	1119	20240828	-12.15	976	20250407	0.72	1028	-4.38	20250307	976	0.72	20250407	1119	-12.15	20240828	976	0.72	20250407	0.54	Y	034830	1000	2524 억	12714186	N	N	118	N	N
9	20250408	090408	57	100.00	KOSPI		금융	N	N	N	N	N	985	5	2	0.51	19595759	19975	3.06	980	985	980	1274	686	980	981.01	5.04	1971	1001	990	983	972	965	987	969	2525	294	1000	740	1	1	252489230	2487	-15.15	0.24	12	0.01	-65.00	4039.00	1119	20240828	-11.97	976	20250407	0.92	1028	-4.18	20250307	976	0.92	20250407	1119	-11.97	20240828	976	0.92	20250407	0.54	Y	034830	1000	2524 억	12714186	N	N	118	N	N
10	20250407	160402	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	980	-15	5	-1.51	637515794	650299	350.27	994	994	976	1293	697	995	980.34	5.09	-129682	999	996	993	990	987	995	989	2525	298	1000	750	1	1	252489230	2474	-29.70	0.23	12	0.26	-33.00	4200.00	1119	20240828	-12.42	976	20250407	0.41	1028	-4.67	20250307	976	0.41	20250407	1119	-12.42	20240828	976	0.41	20250407	0.53	Y	034830	1000	2524 억	12843454	N	N	118	N	N
11	20250407	150406	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	978	-17	5	-1.71	620817092	633205	341.07	994	994	976	1293	697	995	980.44	5.09	-127738	999	996	993	990	987	995	989	2525	298	1000	750	1	1	252489230	2469	-29.64	0.23	12	0.25	-33.00	4200.00	1119	20240828	-12.60	976	20250407	0.20	1028	-4.86	20250307	976	0.20	20250407	1119	-12.60	20240828	976	0.20	20250407	0.53	Y	034830	1000	2524 억	12843454	N	N	2702	N	N
12	20250407	140405	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	979	-16	5	-1.61	521634135	531740	286.41	994	994	977	1293	697	995	980.99	5.09	-120140	999	996	993	990	987	995	989	2525	298	1000	750	1	1	252489230	2472	-29.67	0.23	12	0.21	-33.00	4200.00	1119	20240828	-12.51	977	20250407	0.20	1028	-4.77	20250307	977	0.20	20250407	1119	-12.51	20240828	977	0.20	20250407	0.53	Y	034830	1000	2524 억	12843454	N	N	2702	N	N
13	20250407	130403	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	982	-13	5	-1.31	457778140	466559	251.31	994	994	977	1293	697	995	981.18	5.09	-102420	999	996	993	990	987	995	989	2525	298	1000	750	1	1	252489230	2479	-29.76	0.23	12	0.18	-33.00	4200.00	1119	20240828	-12.24	977	20250407	0.51	1028	-4.47	20250307	977	0.51	20250407	1119	-12.24	20240828	977	0.51	20250407	0.53	Y	034830	1000	2524 억	12843454	N	N	2702	N	N
14	20250407	120403	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	982	-13	5	-1.31	436163272	444540	239.45	994	994	977	1293	697	995	981.16	5.09	-97831	999	996	993	990	987	995	989	2525	298	1000	750	1	1	252489230	2479	-29.76	0.23	12	0.18	-33.00	4200.00	1119	20240828	-12.24	977	20250407	0.51	1028	-4.47	20250307	977	0.51	20250407	1119	-12.24	20240828	977	0.51	20250407	0.53	Y	034830	1000	2524 억	12843454	N	N	2702	N	N
15	20250407	110404	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	982	-13	5	-1.31	373058718	380308	204.85	994	994	977	1293	697	995	980.94	5.09	-80891	999	996	993	990	987	995	989	2525	298	1000	750	1	1	252489230	2479	-29.76	0.23	12	0.15	-33.00	4200.00	1119	20240828	-12.24	977	20250407	0.51	1028	-4.47	20250307	977	0.51	20250407	1119	-12.24	20240828	977	0.51	20250407	0.53	Y	034830	1000	2524 억	12843454	N	N	2702	N	N
16	20250407	100404	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	981	-14	5	-1.41	307076345	313022	168.61	994	994	977	1293	697	995	981.01	5.09	-64104	999	996	993	990	987	995	989	2525	298	1000	750	1	1	252489230	2477	-29.73	0.23	12	0.12	-33.00	4200.00	1119	20240828	-12.33	977	20250407	0.41	1028	-4.57	20250307	977	0.41	20250407	1119	-12.33	20240828	977	0.41	20250407	0.53	Y	034830	1000	2524 억	12843454	N	N	2702	N	N
17	20250407	090404	57	100.00	KOSPI		금융	N	N	N	N	N	985	-10	5	-1.01	36851230	37378	20.13	994	994	982	1293	697	995	985.91	5.09	-2423	999	996	993	990	987	995	989	2525	298	1000	750	1	1	252489230	2487	-29.85	0.23	12	0.01	-33.00	4200.00	1119	20240828	-11.97	979	20240805	0.61	1028	-4.18	20250307	982	0.31	20250407	1119	-11.97	20240828	979	0.61	20240805	0.53	Y	034830	1000	2524 억	12843454	N	N	2702	N	N
18	20250404	160403	57	100.00	KOSPI		금융	N	N	N	N	N	995	1	2	0.10	184281111	185628	257.20	996	996	990	1292	696	994	992.74	5.10	-9777	998	996	994	992	990	997	993	2525	298	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.07	-33.00	4200.00	1119	20240828	-11.08	979	20240805	1.63	1028	-3.21	20250307	985	1.02	20250203	1119	-11.08	20240828	979	1.63	20240805	0.53	Y	034830	1000	2524 억	12870642	N	N	2702	N	N
19	20250404	150406	57	100.00	KOSPI		금융	N	N	N	N	N	993	-1	5	-0.10	171524596	172795	239.42	996	996	990	1292	696	994	992.65	5.10	-7331	998	996	994	992	990	997	993	2525	298	1000	750	1	1	252489230	2507	-30.09	0.24	12	0.07	-33.00	4200.00	1119	20240828	-11.26	979	20240805	1.43	1028	-3.40	20250307	985	0.81	20250203	1119	-11.26	20240828	979	1.43	20240805	0.53	Y	034830	1000	2524 억	12870642	N	N	1002	N	N
20	20250404	140407	57	100.00	KOSPI		금융	N	N	N	N	N	992	-2	5	-0.20	120094614	120899	167.52	996	996	991	1292	696	994	993.35	5.10	-2662	998	996	994	992	990	997	993	2525	298	1000	750	1	1	252489230	2505	-30.06	0.24	12	0.05	-33.00	4200.00	1119	20240828	-11.35	979	20240805	1.33	1028	-3.50	20250307	985	0.71	20250203	1119	-11.35	20240828	979	1.33	20240805	0.53	Y	034830	1000	2524 억	12870642	N	N	1002	N	N
21	20250404	130407	57	100.00	KOSPI		금융	N	N	N	N	N	994	0	3	0.00	103366839	104044	144.16	996	996	992	1292	696	994	993.49	5.10	2900	998	996	994	992	990	997	993	2525	298	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.04	-33.00	4200.00	1119	20240828	-11.17	979	20240805	1.53	1028	-3.31	20250307	985	0.91	20250203	1119	-11.17	20240828	979	1.53	20240805	0.53	Y	034830	1000	2524 억	12870642	N	N	1002	N	N
22	20250404	120404	57	100.00	KOSPI		금융	N	N	N	N	N	993	-1	5	-0.10	86020196	86579	119.96	996	996	992	1292	696	994	993.55	5.10	4342	998	996	994	992	990	997	993	2525	298	1000	750	1	1	252489230	2507	-30.09	0.24	12	0.03	-33.00	4200.00	1119	20240828	-11.26	979	20240805	1.43	1028	-3.40	20250307	985	0.81	20250203	1119	-11.26	20240828	979	1.43	20240805	0.53	Y	034830	1000	2524 억	12870642	N	N	1002	N	N
23	20250404	110405	57	100.00	KOSPI		금융	N	N	N	N	N	992	-2	5	-0.20	51118878	51456	71.30	996	996	992	1292	696	994	993.45	5.10	-2914	998	996	994	992	990	997	993	2525	298	1000	750	1	1	252489230	2505	-30.06	0.24	12	0.02	-33.00	4200.00	1119	20240828	-11.35	979	20240805	1.33	1028	-3.50	20250307	985	0.71	20250203	1119	-11.35	20240828	979	1.33	20240805	0.53	Y	034830	1000	2524 억	12870642	N	N	1002	N	N
24	20250404	100405	57	100.00	KOSPI		금융	N	N	N	N	N	995	1	2	0.10	33121746	33340	46.20	996	996	993	1292	696	994	993.45	5.10	-1066	998	996	994	992	990	997	993	2525	298	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.01	-33.00	4200.00	1119	20240828	-11.08	979	20240805	1.63	1028	-3.21	20250307	985	1.02	20250203	1119	-11.08	20240828	979	1.63	20240805	0.53	Y	034830	1000	2524 억	12870642	N	N	1002	N	N
25	20250404	090406	57	100.00	KOSPI		금융	N	N	N	N	N	993	-1	5	-0.10	990823	996	1.38	996	996	993	1292	696	994	994.80	5.10	-154	998	996	994	992	990	997	993	2525	298	1000	750	1	1	252489230	2507	-30.09	0.24	12	0.00	-33.00	4200.00	1119	20240828	-11.26	979	20240805	1.43	1028	-3.40	20250307	985	0.81	20250203	1119	-11.26	20240828	979	1.43	20240805	0.53	Y	034830	1000	2524 억	12870642	N	N	1002	N	N
26	20250403	160400	57	100.00	KOSPI		금융	N	N	N	N	N	994	0	3	0.00	71719341	72151	89.70	993	996	992	1292	696	994	994.02	5.10	-5031	999	996	994	991	989	998	993	2525	298	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.03	-33.00	4200.00	1119	20240828	-11.17	979	20240805	1.53	1028	-3.31	20250307	985	0.91	20250203	1119	-11.17	20240828	979	1.53	20240805	0.53	Y	034830	1000	2524 억	12876153	N	N	1002	N	N
27	20250403	150402	57	100.00	KOSPI		금융	N	N	N	N	N	995	1	2	0.10	68584189	68998	85.78	993	996	992	1292	696	994	994.00	5.10	-5118	999	996	994	991	989	998	993	2525	298	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.03	-33.00	4200.00	1119	20240828	-11.08	979	20240805	1.63	1028	-3.21	20250307	985	1.02	20250203	1119	-11.08	20240828	979	1.63	20240805	0.53	Y	034830	1000	2524 억	12876153	N	N	30	N	N
28	20250403	140402	57	100.00	KOSPI		금융	N	N	N	N	N	995	1	2	0.10	56344381	56694	70.48	993	996	992	1292	696	994	993.83	5.10	-4288	999	996	994	991	989	998	993	2525	298	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.02	-33.00	4200.00	1119	20240828	-11.08	979	20240805	1.63	1028	-3.21	20250307	985	1.02	20250203	1119	-11.08	20240828	979	1.63	20240805	0.53	Y	034830	1000	2524 억	12876153	N	N	30	N	N
29	20250403	130402	57	100.00	KOSPI		금융	N	N	N	N	N	994	0	3	0.00	48907139	49211	61.18	993	996	992	1292	696	994	993.83	5.10	-3115	999	996	994	991	989	998	993	2525	298	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.02	-33.00	4200.00	1119	20240828	-11.17	979	20240805	1.53	1028	-3.31	20250307	985	0.91	20250203	1119	-11.17	20240828	979	1.53	20240805	0.53	Y	034830	1000	2524 억	12876153	N	N	30	N	N
30	20250403	120402	57	100.00	KOSPI		금융	N	N	N	N	N	995	1	2	0.10	47098856	47393	58.92	993	996	992	1292	696	994	993.79	5.10	-3023	999	996	994	991	989	998	993	2525	298	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.02	-33.00	4200.00	1119	20240828	-11.08	979	20240805	1.63	1028	-3.21	20250307	985	1.02	20250203	1119	-11.08	20240828	979	1.63	20240805	0.53	Y	034830	1000	2524 억	12876153	N	N	30	N	N
31	20250403	110402	57	100.00	KOSPI		금융	N	N	N	N	N	995	1	2	0.10	44869741	45153	56.14	993	996	992	1292	696	994	993.73	5.10	-2611	999	996	994	991	989	998	993	2525	298	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.02	-33.00	4200.00	1119	20240828	-11.08	979	20240805	1.63	1028	-3.21	20250307	985	1.02	20250203	1119	-11.08	20240828	979	1.63	20240805	0.53	Y	034830	1000	2524 억	12876153	N	N	30	N	N
32	20250403	100402	57	100.00	KOSPI		금융	N	N	N	N	N	996	2	2	0.20	26690059	26858	33.39	993	996	992	1292	696	994	993.75	5.10	-1754	999	996	994	991	989	998	993	2525	298	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.01	-33.00	4200.00	1119	20240828	-10.99	979	20240805	1.74	1028	-3.11	20250307	985	1.12	20250203	1119	-10.99	20240828	979	1.74	20240805	0.53	Y	034830	1000	2524 억	12876153	N	N	30	N	N
33	20250403	090404	57	100.00	KOSPI		금융	N	N	N	N	N	992	-2	5	-0.20	708406	714	0.89	993	995	992	1292	696	994	992.17	5.10	-52	999	996	994	991	989	998	993	2525	298	1000	750	1	1	252489230	2505	-30.06	0.24	12	0.00	-33.00	4200.00	1119	20240828	-11.35	979	20240805	1.33	1028	-3.50	20250307	985	0.71	20250203	1119	-11.35	20240828	979	1.33	20240805	0.53	Y	034830	1000	2524 억	12876153	N	N	30	N	N
34	20250402	160355	57	100.00	KOSPI		금융	N	N	N	N	N	994	1	2	0.10	79903093	80434	82.35	993	997	992	1290	696	993	993.40	5.11	-14338	999	995	993	989	987	996	990	2525	297	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.03	-33.00	4200.00	1119	20240828	-11.17	979	20240805	1.53	1028	-3.31	20250307	985	0.91	20250203	1119	-11.17	20240828	979	1.53	20240805	0.54	Y	034830	1000	2524 억	12890431	N	N	30	N	N
35	20250402	150355	57	100.00	KOSPI		금융	N	N	N	N	N	996	3	2	0.30	76404760	76918	78.75	993	996	992	1290	696	993	993.33	5.11	-13283	999	995	993	989	987	996	990	2525	297	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.03	-33.00	4200.00	1119	20240828	-10.99	979	20240805	1.74	1028	-3.11	20250307	985	1.12	20250203	1119	-10.99	20240828	979	1.74	20240805	0.54	Y	034830	1000	2524 억	12890431	N	N	1604	N	N
36	20250402	140356	57	100.00	KOSPI		금융	N	N	N	N	N	996	3	2	0.30	72968342	73465	75.21	993	996	992	1290	696	993	993.24	5.11	-12693	999	995	993	989	987	996	990	2525	297	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.03	-33.00	4200.00	1119	20240828	-10.99	979	20240805	1.74	1028	-3.11	20250307	985	1.12	20250203	1119	-10.99	20240828	979	1.74	20240805	0.54	Y	034830	1000	2524 억	12890431	N	N	1604	N	N
37	20250402	130357	57	100.00	KOSPI		금융	N	N	N	N	N	994	1	2	0.10	63412940	63856	65.37	993	995	992	1290	696	993	993.06	5.11	-11849	999	995	993	989	987	996	990	2525	297	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.03	-33.00	4200.00	1119	20240828	-11.17	979	20240805	1.53	1028	-3.31	20250307	985	0.91	20250203	1119	-11.17	20240828	979	1.53	20240805	0.54	Y	034830	1000	2524 억	12890431	N	N	1604	N	N
38	20250402	120356	57	100.00	KOSPI		금융	N	N	N	N	N	995	2	2	0.20	61631751	62065	63.54	993	995	992	1290	696	993	993.02	5.11	-11840	999	995	993	989	987	996	990	2525	297	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.02	-33.00	4200.00	1119	20240828	-11.08	979	20240805	1.63	1028	-3.21	20250307	985	1.02	20250203	1119	-11.08	20240828	979	1.63	20240805	0.54	Y	034830	1000	2524 억	12890431	N	N	1604	N	N
39	20250402	110356	57	100.00	KOSPI		금융	N	N	N	N	N	994	1	2	0.10	53487385	53870	55.15	993	995	992	1290	696	993	992.90	5.11	-10629	999	995	993	989	987	996	990	2525	297	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.02	-33.00	4200.00	1119	20240828	-11.17	979	20240805	1.53	1028	-3.31	20250307	985	0.91	20250203	1119	-11.17	20240828	979	1.53	20240805	0.54	Y	034830	1000	2524 억	12890431	N	N	1604	N	N
40	20250402	100355	57	100.00	KOSPI		금융	N	N	N	N	N	993	0	3	0.00	38371966	38652	39.57	993	995	992	1290	696	993	992.75	5.11	-5741	999	995	993	989	987	996	990	2525	297	1000	750	1	1	252489230	2507	-30.09	0.24	12	0.02	-33.00	4200.00	1119	20240828	-11.26	979	20240805	1.43	1028	-3.40	20250307	985	0.81	20250203	1119	-11.26	20240828	979	1.43	20240805	0.54	Y	034830	1000	2524 억	12890431	N	N	1604	N	N
41	20250402	090357	57	100.00	KOSPI		금융	N	N	N	N	N	994	1	2	0.10	3684039	3710	3.80	993	994	993	1290	696	993	993.00	5.11	-1039	999	995	993	989	987	996	990	2525	297	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.00	-33.00	4200.00	1119	20240828	-11.17	979	20240805	1.53	1028	-3.31	20250307	985	0.91	20250203	1119	-11.17	20240828	979	1.53	20240805	0.54	Y	034830	1000	2524 억	12890431	N	N	1604	N	N
42	20250401	160357	57	100.00	KOSPI		금융	N	N	N	N	N	993	1	2	0.10	96907152	97529	38.57	993	997	991	1289	695	992	993.62	5.12	-36844	999	995	992	988	985	994	987	2525	297	1000	750	1	1	252489230	2507	-30.09	0.24	12	0.04	-33.00	4200.00	1119	20240828	-11.26	979	20240805	1.43	1028	-3.40	20250307	985	0.81	20250203	1119	-11.26	20240828	979	1.43	20240805	0.54	Y	034830	1000	2524 억	12926679	N	N	1604	N	N
43	20250401	150358	57	100.00	KOSPI		금융	N	N	N	N	N	993	1	2	0.10	93145885	93740	37.08	993	997	991	1289	695	992	993.66	5.12	-35723	999	995	992	988	985	994	987	2525	297	1000	750	1	1	252489230	2507	-30.09	0.24	12	0.04	-33.00	4200.00	1119	20240828	-11.26	979	20240805	1.43	1028	-3.40	20250307	985	0.81	20250203	1119	-11.26	20240828	979	1.43	20240805	0.54	Y	034830	1000	2524 억	12926679	N	N	0	N	N
44	20250401	140357	57	100.00	KOSPI		금융	N	N	N	N	N	994	2	2	0.20	59438762	59782	23.65	993	997	991	1289	695	992	994.26	5.12	-22739	999	995	992	988	985	994	987	2525	297	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.02	-33.00	4200.00	1119	20240828	-11.17	979	20240805	1.53	1028	-3.31	20250307	985	0.91	20250203	1119	-11.17	20240828	979	1.53	20240805	0.54	Y	034830	1000	2524 억	12926679	N	N	0	N	N
45	20250401	130358	57	100.00	KOSPI		금융	N	N	N	N	N	995	3	2	0.30	42620565	42865	16.95	993	997	991	1289	695	992	994.30	5.12	-7629	999	995	992	988	985	994	987	2525	297	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.02	-33.00	4200.00	1119	20240828	-11.08	979	20240805	1.63	1028	-3.21	20250307	985	1.02	20250203	1119	-11.08	20240828	979	1.63	20240805	0.54	Y	034830	1000	2524 억	12926679	N	N	0	N	N
46	20250401	120358	57	100.00	KOSPI		금융	N	N	N	N	N	996	4	2	0.40	34273661	34482	13.64	993	996	991	1289	695	992	993.96	5.12	-5743	999	995	992	988	985	994	987	2525	297	1000	750	1	1	252489230	2515	-30.18	0.24	12	0.01	-33.00	4200.00	1119	20240828	-10.99	979	20240805	1.74	1028	-3.11	20250307	985	1.12	20250203	1119	-10.99	20240828	979	1.74	20240805	0.54	Y	034830	1000	2524 억	12926679	N	N	0	N	N
47	20250401	110356	57	100.00	KOSPI		금융	N	N	N	N	N	995	3	2	0.30	17504156	17620	6.97	993	996	991	1289	695	992	993.43	5.12	-2646	999	995	992	988	985	994	987	2525	297	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.01	-33.00	4200.00	1119	20240828	-11.08	979	20240805	1.63	1028	-3.21	20250307	985	1.02	20250203	1119	-11.08	20240828	979	1.63	20240805	0.54	Y	034830	1000	2524 억	12926679	N	N	0	N	N
48	20250401	100352	57	100.00	KOSPI		금융	N	N	N	N	N	994	2	2	0.20	15610264	15715	6.22	993	996	991	1289	695	992	993.34	5.12	-2525	999	995	992	988	985	994	987	2525	297	1000	750	1	1	252489230	2510	-30.12	0.24	12	0.01	-33.00	4200.00	1119	20240828	-11.17	979	20240805	1.53	1028	-3.31	20250307	985	0.91	20250203	1119	-11.17	20240828	979	1.53	20240805	0.54	Y	034830	1000	2524 억	12926679	N	N	0	N	N
49	20250401	090354	57	100.00	KOSPI		금융	N	N	N	N	N	995	3	2	0.30	730513	735	0.29	993	995	993	1289	695	992	993.90	5.12	17	999	995	992	988	985	994	987	2525	297	1000	750	1	1	252489230	2512	-30.15	0.24	12	0.00	-33.00	4200.00	1119	20240828	-11.08	979	20240805	1.63	1028	-3.21	20250307	985	1.02	20250203	1119	-11.08	20240828	979	1.63	20240805	0.54	Y	034830	1000	2524 억	12926679	N	N	0	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History