KissMeData/035720/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

24 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	160408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39050	-1600	5	-3.94	102932188425	2588453	121.82	41450	41500	39000	52800	28500	40650	39766.26	28.29	-419150	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	173273	314.92	1.71	12	0.58	124.00	22860.00	55700	20240328	-29.89	32550	20241114	19.97	46000	-15.11	20250210	35700	9.38	20250124	50600	-22.83	20240509	32550	19.97	20241114	0.70	Y	035720	100	444 억	125506816	N	N	673592	N	N
3	20250408	150411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39150	-1500	5	-3.69	91591134750	2298367	108.17	41450	41500	39000	52800	28500	40650	39850.50	28.29	-366759	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	173717	315.73	1.71	12	0.52	124.00	22860.00	55700	20240328	-29.71	32550	20241114	20.28	46000	-14.89	20250210	35700	9.66	20250124	50600	-22.63	20240509	32550	20.28	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
4	20250408	140410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39300	-1350	5	-3.32	76882669400	1922311	90.47	41450	41500	39000	52800	28500	40650	39994.89	28.29	-341587	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	174382	316.94	1.72	12	0.43	124.00	22860.00	55700	20240328	-29.44	32550	20241114	20.74	46000	-14.57	20250210	35700	10.08	20250124	50600	-22.33	20240509	32550	20.74	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
5	20250408	130410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39650	-1000	5	-2.46	60423832925	1503794	70.77	41450	41500	39600	52800	28500	40650	40180.90	28.29	-289322	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	175935	319.76	1.73	12	0.34	124.00	22860.00	55700	20240328	-28.82	32550	20241114	21.81	46000	-13.80	20250210	35700	11.06	20250124	50600	-21.64	20240509	32550	21.81	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
6	20250408	120411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39900	-750	5	-1.85	50085090200	1243758	58.54	41450	41500	39600	52800	28500	40650	40269.14	28.29	-240935	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	177045	321.77	1.75	12	0.28	124.00	22860.00	55700	20240328	-28.37	32550	20241114	22.58	46000	-13.26	20250210	35700	11.76	20250124	50600	-21.15	20240509	32550	22.58	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
7	20250408	110410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40100	-550	5	-1.35	41500679050	1029003	48.43	41450	41500	39600	52800	28500	40650	40330.94	28.29	-186726	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	177932	323.39	1.75	12	0.23	124.00	22860.00	55700	20240328	-28.01	32550	20241114	23.20	46000	-12.83	20250210	35700	12.32	20250124	50600	-20.75	20240509	32550	23.20	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
8	20250408	100411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40000	-650	5	-1.60	33344737425	825518	38.85	41450	41500	39600	52800	28500	40650	40392.48	28.29	-139560	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	177488	322.58	1.75	12	0.19	124.00	22860.00	55700	20240328	-28.19	32550	20241114	22.89	46000	-13.04	20250210	35700	12.04	20250124	50600	-20.95	20240509	32550	22.89	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
9	20250408	090412	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41250	600	2	1.48	3780987625	91561	4.31	41450	41500	41100	52800	28500	40650	41295.23	28.29	-4459	42883	41766	40633	39516	38383	42325	40075	444	12150	100	30890	50	1	443721032	183035	332.66	1.80	12	0.02	124.00	22860.00	55700	20240328	-25.94	32550	20241114	26.73	46000	-10.33	20250210	35700	15.55	20250124	50600	-18.48	20240509	32550	26.73	20241114	0.70	Y	035720	100	444 억	125506816	N	N	492249	N	N
10	20250407	160406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40650	-1200	5	-2.87	86520544400	2124791	43.86	40450	41750	39500	54400	29300	41850	40719.64	28.35	-327623	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	180373	327.82	1.78	12	0.48	124.00	22860.00	55700	20240328	-27.02	32550	20241114	24.88	46000	-11.63	20250210	35700	13.87	20250124	50600	-19.66	20240509	32550	24.88	20241114	0.72	Y	035720	100	444 억	125809911	N	N	492249	N	N
11	20250407	150410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40950	-900	5	-2.15	78583013150	1929731	39.83	40450	41750	39500	54400	29300	41850	40722.26	28.35	-303486	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	181704	330.24	1.79	12	0.43	124.00	22860.00	55700	20240328	-26.48	32550	20241114	25.81	46000	-10.98	20250210	35700	14.71	20250124	50600	-19.07	20240509	32550	25.81	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
12	20250407	140408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40550	-1300	5	-3.11	66739224825	1639545	33.84	40450	41750	39500	54400	29300	41850	40705.94	28.35	-212232	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	179929	327.02	1.77	12	0.37	124.00	22860.00	55700	20240328	-27.20	32550	20241114	24.58	46000	-11.85	20250210	35700	13.59	20250124	50600	-19.86	20240509	32550	24.58	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
13	20250407	130407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41250	-600	5	-1.43	54559519075	1340707	27.67	40450	41750	39500	54400	29300	41850	40694.59	28.35	-124549	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	183035	332.66	1.80	12	0.30	124.00	22860.00	55700	20240328	-25.94	32550	20241114	26.73	46000	-10.33	20250210	35700	15.55	20250124	50600	-18.48	20240509	32550	26.73	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
14	20250407	120407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41250	-600	5	-1.43	47022534800	1156931	23.88	40450	41750	39500	54400	29300	41850	40644.20	28.35	-85049	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	183035	332.66	1.80	12	0.26	124.00	22860.00	55700	20240328	-25.94	32550	20241114	26.73	46000	-10.33	20250210	35700	15.55	20250124	50600	-18.48	20240509	32550	26.73	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
15	20250407	110408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41550	-300	5	-0.72	36468023800	901924	18.62	40450	41600	39500	54400	29300	41850	40433.58	28.35	-75480	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	184366	335.08	1.82	12	0.20	124.00	22860.00	55700	20240328	-25.40	32550	20241114	27.65	46000	-9.67	20250210	35700	16.39	20250124	50600	-17.89	20240509	32550	27.65	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
16	20250407	100408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40450	-1400	5	-3.35	24890942600	618997	12.78	40450	40600	39500	54400	29300	41850	40211.73	28.35	-68961	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	179485	326.21	1.77	12	0.14	124.00	22860.00	55700	20240328	-27.38	32550	20241114	24.27	46000	-12.07	20250210	35700	13.31	20250124	50600	-20.06	20240509	32550	24.27	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
17	20250407	090408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40050	-1800	5	-4.30	6316953575	157139	3.24	40450	40500	39500	54400	29300	41850	40199.75	28.35	-17052	46316	44082	42516	40282	38716	43300	39500	444	12550	100	31800	50	1	443721032	177710	322.98	1.75	12	0.04	124.00	22860.00	55700	20240328	-28.10	32550	20241114	23.04	46000	-12.93	20250210	35700	12.18	20250124	50600	-20.85	20240509	32550	23.04	20241114	0.72	Y	035720	100	444 억	125809911	N	N	880798	N	N
18	20250404	160407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41850	-1000	5	-2.33	205887509925	4844975	193.11	42600	44750	40950	55700	30000	42850	42495.17	28.50	-587568	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	185697	337.50	1.83	12	1.09	124.00	22860.00	55700	20240328	-24.87	32550	20241114	28.57	46000	-9.02	20250210	35700	17.23	20250124	51500	-18.74	20240404	32550	28.57	20241114	0.71	Y	035720	100	444 억	126468560	N	N	880798	N	N
19	20250404	150410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41650	-1200	5	-2.80	195960843700	4607220	183.64	42600	44750	40950	55700	30000	42850	42533.42	28.50	-522993	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	184810	335.89	1.82	12	1.04	124.00	22860.00	55700	20240328	-25.22	32550	20241114	27.96	46000	-9.46	20250210	35700	16.67	20250124	51500	-19.13	20240404	32550	27.96	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
20	20250404	140411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41100	-1750	5	-4.08	181410122050	4255672	169.62	42600	44750	40950	55700	30000	42850	42627.84	28.50	-412258	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	182369	331.45	1.80	12	0.96	124.00	22860.00	55700	20240328	-26.21	32550	20241114	26.27	46000	-10.65	20250210	35700	15.13	20250124	51500	-20.19	20240404	32550	26.27	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
21	20250404	130411	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41150	-1700	5	-3.97	168452637625	3941792	157.11	42600	44750	40950	55700	30000	42850	42735.04	28.50	-275863	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	182591	331.85	1.80	12	0.89	124.00	22860.00	55700	20240328	-26.12	32550	20241114	26.42	46000	-10.54	20250210	35700	15.27	20250124	51500	-20.10	20240404	32550	26.42	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
22	20250404	120407	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41750	-1100	5	-2.57	141138165275	3281688	130.80	42600	44750	41600	55700	30000	42850	43007.80	28.50	-96865	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	185254	336.69	1.83	12	0.74	124.00	22860.00	55700	20240328	-25.04	32550	20241114	28.26	46000	-9.24	20250210	35700	16.95	20250124	51500	-18.93	20240404	32550	28.26	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
23	20250404	110409	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42400	-450	5	-1.05	52944802575	1240273	49.44	42600	43450	42100	55700	30000	42850	42688.02	28.50	-168555	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	188138	341.94	1.85	12	0.28	124.00	22860.00	55700	20240328	-23.88	32550	20241114	30.26	46000	-7.83	20250210	35700	18.77	20250124	51500	-17.67	20240404	32550	30.26	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
24	20250404	100409	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42500	-350	5	-0.82	32233550000	753418	30.03	42600	43450	42250	55700	30000	42850	42783.09	28.50	-57921	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	188581	342.74	1.86	12	0.17	124.00	22860.00	55700	20240328	-23.70	32550	20241114	30.57	46000	-7.61	20250210	35700	19.05	20250124	51500	-17.48	20240404	32550	30.57	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
25	20250404	090410	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42900	50	2	0.12	3647802350	85620	3.41	42600	42950	42250	55700	30000	42850	42604.53	28.50	28949	44816	43832	41916	40932	39016	44325	41425	444	12850	100	32560	50	1	443721032	190356	345.97	1.88	12	0.02	124.00	22860.00	55700	20240328	-22.98	32550	20241114	31.80	46000	-6.74	20250210	35700	20.17	20250124	51500	-16.70	20240404	32550	31.80	20241114	0.71	Y	035720	100	444 억	126468560	N	N	35887	N	N
26	20250403	160403	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42850	1950	2	4.77	106255160350	2508882	161.89	40000	42900	40000	53100	28650	40900	42351.22	28.45	319631	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	190134	345.56	1.87	12	0.57	124.00	22860.00	55700	20240328	-23.07	32550	20241114	31.64	46000	-6.85	20250210	35700	20.03	20250124	52000	-17.60	20240403	32550	31.64	20241114	0.73	N	035720	100	444 억	126240281	N	N	35887	N	N
27	20250403	150406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42400	1500	2	3.67	99702843950	2355109	151.96	40000	42900	40000	53100	28650	40900	42334.71	28.45	286019	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	188138	341.94	1.85	12	0.53	124.00	22860.00	55700	20240328	-23.88	32550	20241114	30.26	46000	-7.83	20250210	35700	18.77	20250124	52000	-18.46	20240403	32550	30.26	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
28	20250403	140406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42550	1650	2	4.03	85720242125	2025653	130.71	40000	42900	40000	53100	28650	40900	42317.35	28.45	251719	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	188803	343.15	1.86	12	0.46	124.00	22860.00	55700	20240328	-23.61	32550	20241114	30.72	46000	-7.50	20250210	35700	19.19	20250124	52000	-18.17	20240403	32550	30.72	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
29	20250403	130406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42550	1650	2	4.03	71601482850	1695241	109.39	40000	42900	40000	53100	28650	40900	42236.77	28.45	168877	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	188803	343.15	1.86	12	0.38	124.00	22860.00	55700	20240328	-23.61	32550	20241114	30.72	46000	-7.50	20250210	35700	19.19	20250124	52000	-18.17	20240403	32550	30.72	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
30	20250403	120406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42300	1400	2	3.42	63948424525	1514906	97.75	40000	42900	40000	53100	28650	40900	42212.81	28.45	145728	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	187694	341.13	1.85	12	0.34	124.00	22860.00	55700	20240328	-24.06	32550	20241114	29.95	46000	-8.04	20250210	35700	18.49	20250124	52000	-18.65	20240403	32550	29.95	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
31	20250403	110406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42700	1800	2	4.40	55677851025	1319732	85.16	40000	42900	40000	53100	28650	40900	42188.77	28.45	152748	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	189469	344.35	1.87	12	0.30	124.00	22860.00	55700	20240328	-23.34	32550	20241114	31.18	46000	-7.17	20250210	35700	19.61	20250124	52000	-17.88	20240403	32550	31.18	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
32	20250403	100406	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42700	1800	2	4.40	37768079650	899501	58.04	40000	42800	40000	53100	28650	40900	41987.83	28.45	100599	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	189469	344.35	1.87	12	0.20	124.00	22860.00	55700	20240328	-23.34	32550	20241114	31.18	46000	-7.17	20250210	35700	19.61	20250124	52000	-17.88	20240403	32550	31.18	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
33	20250403	090408	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40400	-500	5	-1.22	2103982600	52438	3.38	40000	40450	40000	53100	28650	40900	40123.05	28.45	-1338	42966	41932	41316	40282	39666	41625	39975	444	12200	100	31080	50	1	443721032	179263	325.81	1.77	12	0.01	124.00	22860.00	55700	20240328	-27.47	32550	20241114	24.12	46000	-12.17	20250210	35700	13.17	20250124	52000	-22.31	20240403	32550	24.12	20241114	0.73	N	035720	100	444 억	126240281	N	N	560968	N	N
34	20250402	160358	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40900	-1300	5	-3.08	63631794075	1549771	60.29	42300	42350	40700	54800	29550	42200	41058.94	28.60	-652340	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	181482	329.84	1.79	12	0.35	124.00	22860.00	55700	20240328	-26.57	32550	20241114	25.65	46000	-11.09	20250210	35700	14.57	20250124	53200	-23.12	20240402	32550	25.65	20241114	0.73	Y	035720	100	444 억	126891940	N	N	560618	N	N
35	20250402	150358	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40950	-1250	5	-2.96	58024716800	1412722	54.96	42300	42350	40700	54800	29550	42200	41072.99	28.60	-611918	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	181704	330.24	1.79	12	0.32	124.00	22860.00	55700	20240328	-26.48	32550	20241114	25.81	46000	-10.98	20250210	35700	14.71	20250124	53200	-23.03	20240402	32550	25.81	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
36	20250402	140400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40850	-1350	5	-3.20	52146278750	1268981	49.37	42300	42350	40700	54800	29550	42200	41093.03	28.60	-555130	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	181260	329.44	1.79	12	0.29	124.00	22860.00	55700	20240328	-26.66	32550	20241114	25.50	46000	-11.20	20250210	35700	14.43	20250124	53200	-23.21	20240402	32550	25.50	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
37	20250402	130400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40950	-1250	5	-2.96	47838163025	1163657	45.27	42300	42350	40700	54800	29550	42200	41110.19	28.60	-522627	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	181704	330.24	1.79	12	0.26	124.00	22860.00	55700	20240328	-26.48	32550	20241114	25.81	46000	-10.98	20250210	35700	14.71	20250124	53200	-23.03	20240402	32550	25.81	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
38	20250402	120400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40850	-1350	5	-3.20	42258491825	1027096	39.96	42300	42350	40700	54800	29550	42200	41143.66	28.60	-474786	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	181260	329.44	1.79	12	0.23	124.00	22860.00	55700	20240328	-26.66	32550	20241114	25.50	46000	-11.20	20250210	35700	14.43	20250124	53200	-23.21	20240402	32550	25.50	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
39	20250402	110359	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41050	-1150	5	-2.73	34813495400	845365	32.89	42300	42350	40700	54800	29550	42200	41181.61	28.60	-377608	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	182147	331.05	1.80	12	0.19	124.00	22860.00	55700	20240328	-26.30	32550	20241114	26.11	46000	-10.76	20250210	35700	14.99	20250124	53200	-22.84	20240402	32550	26.11	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
40	20250402	100359	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40750	-1450	5	-3.44	26537603875	643152	25.02	42300	42350	40700	54800	29550	42200	41261.79	28.60	-262901	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	180816	328.63	1.78	12	0.14	124.00	22860.00	55700	20240328	-26.84	32550	20241114	25.19	46000	-11.41	20250210	35700	14.15	20250124	53200	-23.40	20240402	32550	25.19	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
41	20250402	090401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41600	-600	5	-1.42	5683504725	135268	5.26	42300	42350	41500	54800	29550	42200	42016.62	28.60	-58543	44266	43232	41416	40382	38566	43750	40900	444	12600	100	32070	50	1	443721032	184588	335.48	1.82	12	0.03	124.00	22860.00	55700	20240328	-25.31	32550	20241114	27.80	46000	-9.57	20250210	35700	16.53	20250124	53200	-21.80	20240402	32550	27.80	20241114	0.73	Y	035720	100	444 억	126891940	N	N	3889	N	N
42	20250401	160401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42200	3100	2	7.93	107066020425	2570592	150.23	39600	42450	39600	50800	27400	39100	41650.19	28.44	323530	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	187250	340.32	1.85	12	0.58	124.00	22860.00	55700	20240328	-24.24	32550	20241114	29.65	46000	-8.26	20250210	35700	18.21	20250124	54500	-22.57	20240401	32550	29.65	20241114	0.74	N	035720	100	444 억	126208438	N	N	3889	N	N
43	20250401	150402	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42050	2950	2	7.54	99875911450	2400058	140.26	39600	42450	39600	50800	27400	39100	41613.96	28.44	311580	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	186585	339.11	1.84	12	0.54	124.00	22860.00	55700	20240328	-24.51	32550	20241114	29.19	46000	-8.59	20250210	35700	17.79	20250124	54500	-22.84	20240401	32550	29.19	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
44	20250401	140401	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42250	3150	2	8.06	89184294700	2146339	125.43	39600	42450	39600	50800	27400	39100	41551.82	28.44	294801	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	187472	340.73	1.85	12	0.48	124.00	22860.00	55700	20240328	-24.15	32550	20241114	29.80	46000	-8.15	20250210	35700	18.35	20250124	54500	-22.48	20240401	32550	29.80	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
45	20250401	130402	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42150	3050	2	7.80	78031043175	1882500	110.01	39600	42450	39600	50800	27400	39100	41450.75	28.44	206061	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	187028	339.92	1.84	12	0.42	124.00	22860.00	55700	20240328	-24.33	32550	20241114	29.49	46000	-8.37	20250210	35700	18.07	20250124	54500	-22.66	20240401	32550	29.49	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
46	20250401	120402	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	42050	2950	2	7.54	69113900575	1670672	97.63	39600	42450	39600	50800	27400	39100	41368.92	28.44	152803	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	186585	339.11	1.84	12	0.38	124.00	22860.00	55700	20240328	-24.51	32550	20241114	29.19	46000	-8.59	20250210	35700	17.79	20250124	54500	-22.84	20240401	32550	29.19	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
47	20250401	110400	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	41850	2750	2	7.03	46156763150	1125082	65.75	39600	42400	39600	50800	27400	39100	41025.24	28.44	68756	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	185697	337.50	1.83	12	0.25	124.00	22860.00	55700	20240328	-24.87	32550	20241114	28.57	46000	-9.02	20250210	35700	17.23	20250124	54500	-23.21	20240401	32550	28.57	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
48	20250401	100355	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	40000	900	2	2.30	16043462050	399607	23.35	39600	40650	39600	50800	27400	39100	40148.10	28.44	55680	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	177488	322.58	1.75	12	0.09	124.00	22860.00	55700	20240328	-28.19	32550	20241114	22.89	46000	-13.04	20250210	35700	12.04	20250124	54500	-26.61	20240401	32550	22.89	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N
49	20250401	090358	55	20.00	KOSPI200	IT 서비스	N	N	N	Y	40	Y	39800	700	2	1.79	2404515575	60556	3.54	39600	39900	39600	50800	27400	39100	39707.31	28.44	21467	41233	40166	39633	38566	38033	39900	38300	444	11700	100	29710	50	1	443721032	176601	320.97	1.74	12	0.01	124.00	22860.00	55700	20240328	-28.55	32550	20241114	22.27	46000	-13.48	20250210	35700	11.48	20250124	54500	-26.97	20240401	32550	22.27	20241114	0.74	N	035720	100	444 억	126208438	N	N	489703	N	N

24 KiB Raw Blame History

24 KiB

Raw Blame History