KissMeData/068290/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	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	160552	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17060	460	2	2.77	2388009895	139085	37.27	16490	17870	16400	21550	11620	16600	17169.79	0.80	25854	19420	18010	17280	15870	15140	17645	15505	50	4950	500	11620	10	1	10000000	1706	15.72	0.97	12	1.39	1085.00	17639.00	21850	20240517	-21.92	12880	20241115	32.45	18690	-8.72	20250407	14200	20.14	20250331	21850	-21.92	20240517	12880	32.45	20241115	2.11	Y	068290	500	50 억	79733	N	N	2682	N	N
3	20250408	150556	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17040	440	2	2.65	2277920555	132613	35.54	16490	17870	16400	21550	11620	16600	17177.20	0.80	24612	19420	18010	17280	15870	15140	17645	15505	50	4950	500	11620	10	1	10000000	1704	15.71	0.97	12	1.33	1085.00	17639.00	21850	20240517	-22.01	12880	20241115	32.30	18690	-8.83	20250407	14200	20.00	20250331	21850	-22.01	20240517	12880	32.30	20241115	2.11	Y	068290	500	50 억	79733	N	N	6831	N	N
4	20250408	140554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17050	450	2	2.71	2151100365	125127	33.53	16490	17870	16400	21550	11620	16600	17191.34	0.80	22129	19420	18010	17280	15870	15140	17645	15505	50	4950	500	11620	10	1	10000000	1705	15.71	0.97	12	1.25	1085.00	17639.00	21850	20240517	-21.97	12880	20241115	32.38	18690	-8.77	20250407	14200	20.07	20250331	21850	-21.97	20240517	12880	32.38	20241115	2.11	Y	068290	500	50 억	79733	N	N	6831	N	N
5	20250408	130553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17060	460	2	2.77	1999555045	116241	31.15	16490	17870	16400	21550	11620	16600	17201.81	0.80	21455	19420	18010	17280	15870	15140	17645	15505	50	4950	500	11620	10	1	10000000	1706	15.72	0.97	12	1.16	1085.00	17639.00	21850	20240517	-21.92	12880	20241115	32.45	18690	-8.72	20250407	14200	20.14	20250331	21850	-21.92	20240517	12880	32.45	20241115	2.11	Y	068290	500	50 억	79733	N	N	6831	N	N
6	20250408	120554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17290	690	2	4.16	1857552505	107965	28.93	16490	17870	16400	21550	11620	16600	17205.14	0.80	18889	19420	18010	17280	15870	15140	17645	15505	50	4950	500	11620	10	1	10000000	1729	15.94	0.98	12	1.08	1085.00	17639.00	21850	20240517	-20.87	12880	20241115	34.24	18690	-7.49	20250407	14200	21.76	20250331	21850	-20.87	20240517	12880	34.24	20241115	2.11	Y	068290	500	50 억	79733	N	N	6831	N	N
7	20250408	110554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17380	780	2	4.70	1219724685	71590	19.19	16490	17380	16400	21550	11620	16600	17037.64	0.80	14901	19420	18010	17280	15870	15140	17645	15505	50	4950	500	11620	10	1	10000000	1738	16.02	0.99	12	0.72	1085.00	17639.00	21850	20240517	-20.46	12880	20241115	34.94	18690	-7.01	20250407	14200	22.39	20250331	21850	-20.46	20240517	12880	34.94	20241115	2.11	Y	068290	500	50 억	79733	N	N	6831	N	N
8	20250408	100555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17090	490	2	2.95	704396435	41611	11.15	16490	17250	16400	21550	11620	16600	16928.13	0.80	7387	19420	18010	17280	15870	15140	17645	15505	50	4950	500	11620	10	1	10000000	1709	15.75	0.97	12	0.42	1085.00	17639.00	21850	20240517	-21.78	12880	20241115	32.69	18690	-8.56	20250407	14200	20.35	20250331	21850	-21.78	20240517	12880	32.69	20241115	2.11	Y	068290	500	50 억	79733	N	N	6831	N	N
9	20250408	090556	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16880	280	2	1.69	143894430	8663	2.32	16490	16890	16400	21550	11620	16600	16610.23	0.80	1575	19420	18010	17280	15870	15140	17645	15505	50	4950	500	11620	10	1	10000000	1688	15.56	0.96	12	0.09	1085.00	17639.00	21850	20240517	-22.75	12880	20241115	31.06	18690	-9.68	20250407	14200	18.87	20250331	21850	-22.75	20240517	12880	31.06	20241115	2.11	Y	068290	500	50 억	79733	N	N	6831	N	N
10	20250407	160549	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16600	340	2	2.09	6528916695	373152	215.54	17000	18690	16550	21100	11390	16260	17497.30	0.87	-16912	18073	17166	16063	15156	14053	17620	15610	50	4840	500	11380	10	1	10000000	1660	15.30	0.94	12	3.73	1085.00	17639.00	22000	20240326	-24.55	12880	20241115	28.88	18690	-11.18	20250407	14200	16.90	20250331	21850	-24.03	20240517	12880	28.88	20241115	2.11	Y	068290	500	50 억	86943	N	N	6831	N	N
11	20250407	150553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16680	420	2	2.58	6422441765	366748	211.84	17000	18690	16550	21100	11390	16260	17511.87	0.87	-15769	18073	17166	16063	15156	14053	17620	15610	50	4840	500	11380	10	1	10000000	1668	15.37	0.95	12	3.67	1085.00	17639.00	22000	20240326	-24.18	12880	20241115	29.50	18690	-10.75	20250407	14200	17.46	20250331	21850	-23.66	20240517	12880	29.50	20241115	2.11	Y	068290	500	50 억	86943	N	N	2829	N	N
12	20250407	140551	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17050	790	2	4.86	6128146435	349233	201.73	17000	18690	16740	21100	11390	16260	17547.44	0.87	-15340	18073	17166	16063	15156	14053	17620	15610	50	4840	500	11380	10	1	10000000	1705	15.71	0.97	12	3.49	1085.00	17639.00	22000	20240326	-22.50	12880	20241115	32.38	18690	-8.77	20250407	14200	20.07	20250331	21850	-21.97	20240517	12880	32.38	20241115	2.11	Y	068290	500	50 억	86943	N	N	2829	N	N
13	20250407	130549	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17090	830	2	5.10	5639074145	320273	185.00	17000	18690	16740	21100	11390	16260	17607.09	0.87	-15610	18073	17166	16063	15156	14053	17620	15610	50	4840	500	11380	10	1	10000000	1709	15.75	0.97	12	3.20	1085.00	17639.00	22000	20240326	-22.32	12880	20241115	32.69	18690	-8.56	20250407	14200	20.35	20250331	21850	-21.78	20240517	12880	32.69	20241115	2.11	Y	068290	500	50 억	86943	N	N	2829	N	N
14	20250407	120549	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17110	850	2	5.23	5517415290	313170	180.90	17000	18690	16740	21100	11390	16260	17617.96	0.87	-14585	18073	17166	16063	15156	14053	17620	15610	50	4840	500	11380	10	1	10000000	1711	15.77	0.97	12	3.13	1085.00	17639.00	22000	20240326	-22.23	12880	20241115	32.84	18690	-8.45	20250407	14200	20.49	20250331	21850	-21.69	20240517	12880	32.84	20241115	2.11	Y	068290	500	50 억	86943	N	N	2829	N	N
15	20250407	110550	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17190	930	2	5.72	5341152430	302856	174.94	17000	18690	16740	21100	11390	16260	17635.95	0.87	-15183	18073	17166	16063	15156	14053	17620	15610	50	4840	500	11380	10	1	10000000	1719	15.84	0.97	12	3.03	1085.00	17639.00	22000	20240326	-21.86	12880	20241115	33.46	18690	-8.03	20250407	14200	21.06	20250331	21850	-21.33	20240517	12880	33.46	20241115	2.11	Y	068290	500	50 억	86943	N	N	2829	N	N
16	20250407	100550	57	100.00	KOSPI	오락·문화	N	N	N	N	N	17460	1200	2	7.38	4679480590	264591	152.84	17000	18690	16740	21100	11390	16260	17685.71	0.87	-18026	18073	17166	16063	15156	14053	17620	15610	50	4840	500	11380	10	1	10000000	1746	16.09	0.99	12	2.65	1085.00	17639.00	22000	20240326	-20.64	12880	20241115	35.56	18690	-6.58	20250407	14200	22.96	20250331	21850	-20.09	20240517	12880	35.56	20241115	2.11	Y	068290	500	50 억	86943	N	N	2829	N	N
17	20250407	090551	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16810	550	2	3.38	460363140	27292	15.76	17000	17250	16740	21100	11390	16260	16868.06	0.87	-13563	18073	17166	16063	15156	14053	17620	15610	50	4840	500	11380	10	1	10000000	1681	15.49	0.95	12	0.27	1085.00	17639.00	22000	20240326	-23.59	12880	20241115	30.51	18170	-7.48	20250227	14200	18.38	20250331	21850	-23.07	20240517	12880	30.51	20241115	2.11	Y	068290	500	50 억	86943	N	N	2829	N	N
18	20250404	160548	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16260	1140	2	7.54	2801738360	173122	661.86	14960	16970	14960	19650	10590	15120	16183.61	0.90	-4424	15773	15446	15093	14766	14413	15610	14930	50	4530	500	10580	10	1	10000000	1626	14.99	0.92	12	1.73	1085.00	17639.00	22400	20240325	-27.41	12880	20241115	26.24	18170	-10.51	20250227	14200	14.51	20250331	21850	-25.58	20240517	12880	26.24	20241115	2.08	Y	068290	500	50 억	89902	N	N	2829	N	N
19	20250404	150553	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16190	1070	2	7.08	2733992320	168943	645.88	14960	16970	14960	19650	10590	15120	16182.93	0.90	-5979	15773	15446	15093	14766	14413	15610	14930	50	4530	500	10580	10	1	10000000	1619	14.92	0.92	12	1.69	1085.00	17639.00	22400	20240325	-27.72	12880	20241115	25.70	18170	-10.90	20250227	14200	14.01	20250331	21850	-25.90	20240517	12880	25.70	20241115	2.08	Y	068290	500	50 억	89902	N	N	696	N	N
20	20250404	140555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16000	880	2	5.82	2646606760	163502	625.08	14960	16970	14960	19650	10590	15120	16187.00	0.90	-9346	15773	15446	15093	14766	14413	15610	14930	50	4530	500	10580	10	1	10000000	1600	14.75	0.91	12	1.64	1085.00	17639.00	22400	20240325	-28.57	12880	20241115	24.22	18170	-11.94	20250227	14200	12.68	20250331	21850	-26.77	20240517	12880	24.22	20241115	2.08	Y	068290	500	50 억	89902	N	N	696	N	N
21	20250404	130555	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16190	1070	2	7.08	2482752770	153358	586.30	14960	16970	14960	19650	10590	15120	16189.26	0.90	-7893	15773	15446	15093	14766	14413	15610	14930	50	4530	500	10580	10	1	10000000	1619	14.92	0.92	12	1.53	1085.00	17639.00	22400	20240325	-27.72	12880	20241115	25.70	18170	-10.90	20250227	14200	14.01	20250331	21850	-25.90	20240517	12880	25.70	20241115	2.08	Y	068290	500	50 억	89902	N	N	696	N	N
22	20250404	120549	57	100.00	KOSPI	오락·문화	N	N	N	N	N	16270	1150	2	7.61	1378296820	86295	329.91	14960	16840	14960	19650	10590	15120	15971.92	0.90	-5662	15773	15446	15093	14766	14413	15610	14930	50	4530	500	10580	10	1	10000000	1627	15.00	0.92	12	0.86	1085.00	17639.00	22400	20240325	-27.37	12880	20241115	26.32	18170	-10.46	20250227	14200	14.58	20250331	21850	-25.54	20240517	12880	26.32	20241115	2.08	Y	068290	500	50 억	89902	N	N	696	N	N
23	20250404	110552	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15240	120	2	0.79	287734270	18586	71.06	14960	15640	14960	19650	10590	15120	15481.24	0.90	-2671	15773	15446	15093	14766	14413	15610	14930	50	4530	500	10580	10	1	10000000	1524	14.05	0.86	12	0.19	1085.00	17639.00	22400	20240325	-31.96	12880	20241115	18.32	18170	-16.13	20250227	14200	7.32	20250331	21850	-30.25	20240517	12880	18.32	20241115	2.08	Y	068290	500	50 억	89902	N	N	696	N	N
24	20250404	100552	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15550	430	2	2.84	199565990	12901	49.32	14960	15640	14960	19650	10590	15120	15469.03	0.90	-2227	15773	15446	15093	14766	14413	15610	14930	50	4530	500	10580	10	1	10000000	1555	14.33	0.88	12	0.13	1085.00	17639.00	22400	20240325	-30.58	12880	20241115	20.73	18170	-14.42	20250227	14200	9.51	20250331	21850	-28.83	20240517	12880	20.73	20241115	2.08	Y	068290	500	50 억	89902	N	N	696	N	N
25	20250404	090554	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15010	-110	5	-0.73	3120230	208	0.80	14960	15070	14960	19650	10590	15120	15001.11	0.90	-101	15773	15446	15093	14766	14413	15610	14930	50	4530	500	10580	10	1	10000000	1501	13.83	0.85	12	0.00	1085.00	17639.00	22400	20240325	-32.99	12880	20241115	16.54	18170	-17.39	20250227	14200	5.70	20250331	21850	-31.30	20240517	12880	16.54	20241115	2.08	Y	068290	500	50 억	89902	N	N	696	N	N
26	20250403	160542	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15120	130	2	0.87	396062550	26157	314.20	14890	15420	14740	19480	10500	14990	15141.87	0.85	5248	15256	15122	14956	14822	14656	15190	14890	50	4490	500	10490	10	1	10000000	1512	13.94	0.86	12	0.26	1085.00	17639.00	22500	20240322	-32.80	12880	20241115	17.39	18170	-16.79	20250227	14200	6.48	20250331	21850	-30.80	20240517	12880	17.39	20241115	2.19	Y	068290	500	50 억	84810	N	N	696	N	N
27	20250403	150548	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15110	120	2	0.80	388655850	25667	308.31	14890	15420	14740	19480	10500	14990	15142.24	0.85	5300	15256	15122	14956	14822	14656	15190	14890	50	4490	500	10490	10	1	10000000	1511	13.93	0.86	12	0.26	1085.00	17639.00	22500	20240322	-32.84	12880	20241115	17.31	18170	-16.84	20250227	14200	6.41	20250331	21850	-30.85	20240517	12880	17.31	20241115	2.19	Y	068290	500	50 억	84810	N	N	1	N	N
28	20250403	140547	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15220	230	2	1.53	348024300	22984	276.08	14890	15420	14740	19480	10500	14990	15142.02	0.85	6471	15256	15122	14956	14822	14656	15190	14890	50	4490	500	10490	10	1	10000000	1522	14.03	0.86	12	0.23	1085.00	17639.00	22500	20240322	-32.36	12880	20241115	18.17	18170	-16.24	20250227	14200	7.18	20250331	21850	-30.34	20240517	12880	18.17	20241115	2.19	Y	068290	500	50 억	84810	N	N	1	N	N
29	20250403	130547	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15290	300	2	2.00	292642260	19348	232.41	14890	15420	14740	19480	10500	14990	15125.19	0.85	7934	15256	15122	14956	14822	14656	15190	14890	50	4490	500	10490	10	1	10000000	1529	14.09	0.87	12	0.19	1085.00	17639.00	22500	20240322	-32.04	12880	20241115	18.71	18170	-15.85	20250227	14200	7.68	20250331	21850	-30.02	20240517	12880	18.71	20241115	2.19	Y	068290	500	50 억	84810	N	N	1	N	N
30	20250403	120546	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15350	360	2	2.40	254619880	16871	202.65	14890	15400	14740	19480	10500	14990	15092.16	0.85	6841	15256	15122	14956	14822	14656	15190	14890	50	4490	500	10490	10	1	10000000	1535	14.15	0.87	12	0.17	1085.00	17639.00	22500	20240322	-31.78	12880	20241115	19.18	18170	-15.52	20250227	14200	8.10	20250331	21850	-29.75	20240517	12880	19.18	20241115	2.19	Y	068290	500	50 억	84810	N	N	1	N	N
31	20250403	110547	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15160	170	2	1.13	210809970	14006	168.24	14890	15220	14740	19480	10500	14990	15051.40	0.85	4906	15256	15122	14956	14822	14656	15190	14890	50	4490	500	10490	10	1	10000000	1516	13.97	0.86	12	0.14	1085.00	17639.00	22500	20240322	-32.62	12880	20241115	17.70	18170	-16.57	20250227	14200	6.76	20250331	21850	-30.62	20240517	12880	17.70	20241115	2.19	Y	068290	500	50 억	84810	N	N	1	N	N
32	20250403	100548	57	100.00	KOSPI	오락·문화	N	N	N	N	N	15080	90	2	0.60	78639420	5282	63.45	14890	15080	14740	19480	10500	14990	14888.19	0.85	-1604	15256	15122	14956	14822	14656	15190	14890	50	4490	500	10490	10	1	10000000	1508	13.90	0.85	12	0.05	1085.00	17639.00	22500	20240322	-32.98	12880	20241115	17.08	18170	-17.01	20250227	14200	6.20	20250331	21850	-30.98	20240517	12880	17.08	20241115	2.19	Y	068290	500	50 억	84810	N	N	1	N	N
33	20250403	090550	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14800	-190	5	-1.27	34584600	2336	28.06	14890	14890	14740	19480	10500	14990	14805.05	0.85	-2085	15256	15122	14956	14822	14656	15190	14890	50	4490	500	10490	10	1	10000000	1480	13.64	0.84	12	0.02	1085.00	17639.00	22500	20240322	-34.22	12880	20241115	14.91	18170	-18.55	20250227	14200	4.23	20250331	21850	-32.27	20240517	12880	14.91	20241115	2.19	Y	068290	500	50 억	84810	N	N	1	N	N
34	20250402	160536	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14990	0	3	0.00	124069610	8325	34.06	14930	15090	14790	19480	10500	14990	14903.26	0.88	-2892	15483	15236	14773	14526	14063	15360	14650	50	4490	500	10490	10	1	10000000	1499	13.82	0.85	12	0.08	1085.00	17639.00	22500	20240322	-33.38	12880	20241115	16.38	18170	-17.50	20250227	14200	5.56	20250331	21850	-31.40	20240517	12880	16.38	20241115	2.23	Y	068290	500	50 억	87721	N	N	1	N	N
35	20250402	150536	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14890	-100	5	-0.67	113151360	7593	31.06	14930	15090	14790	19480	10500	14990	14902.06	0.88	-2703	15483	15236	14773	14526	14063	15360	14650	50	4490	500	10490	10	1	10000000	1489	13.72	0.84	12	0.08	1085.00	17639.00	22500	20240322	-33.82	12880	20241115	15.61	18170	-18.05	20250227	14200	4.86	20250331	21850	-31.85	20240517	12880	15.61	20241115	2.23	Y	068290	500	50 억	87721	N	N	117	N	N
36	20250402	140537	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14910	-80	5	-0.53	102064190	6849	28.02	14930	15090	14790	19480	10500	14990	14902.06	0.88	-2450	15483	15236	14773	14526	14063	15360	14650	50	4490	500	10490	10	1	10000000	1491	13.74	0.85	12	0.07	1085.00	17639.00	22500	20240322	-33.73	12880	20241115	15.76	18170	-17.94	20250227	14200	5.00	20250331	21850	-31.76	20240517	12880	15.76	20241115	2.23	Y	068290	500	50 억	87721	N	N	117	N	N
37	20250402	130538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14950	-40	5	-0.27	94909860	6369	26.06	14930	15090	14790	19480	10500	14990	14901.85	0.88	-1988	15483	15236	14773	14526	14063	15360	14650	50	4490	500	10490	10	1	10000000	1495	13.78	0.85	12	0.06	1085.00	17639.00	22500	20240322	-33.56	12880	20241115	16.07	18170	-17.72	20250227	14200	5.28	20250331	21850	-31.58	20240517	12880	16.07	20241115	2.23	Y	068290	500	50 억	87721	N	N	117	N	N
38	20250402	120538	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14900	-90	5	-0.60	92426700	6203	25.38	14930	15090	14790	19480	10500	14990	14900.32	0.88	-1824	15483	15236	14773	14526	14063	15360	14650	50	4490	500	10490	10	1	10000000	1490	13.73	0.84	12	0.06	1085.00	17639.00	22500	20240322	-33.78	12880	20241115	15.68	18170	-18.00	20250227	14200	4.93	20250331	21850	-31.81	20240517	12880	15.68	20241115	2.23	Y	068290	500	50 억	87721	N	N	117	N	N
39	20250402	110536	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14880	-110	5	-0.73	69898860	4698	19.22	14930	15090	14790	19480	10500	14990	14878.43	0.88	-1555	15483	15236	14773	14526	14063	15360	14650	50	4490	500	10490	10	1	10000000	1488	13.71	0.84	12	0.05	1085.00	17639.00	22500	20240322	-33.87	12880	20241115	15.53	18170	-18.11	20250227	14200	4.79	20250331	21850	-31.90	20240517	12880	15.53	20241115	2.23	Y	068290	500	50 억	87721	N	N	117	N	N
40	20250402	100536	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14840	-150	5	-1.00	49055810	3297	13.49	14930	15090	14790	19480	10500	14990	14878.92	0.88	-2320	15483	15236	14773	14526	14063	15360	14650	50	4490	500	10490	10	1	10000000	1484	13.68	0.84	12	0.03	1085.00	17639.00	22500	20240322	-34.04	12880	20241115	15.22	18170	-18.33	20250227	14200	4.51	20250331	21850	-32.08	20240517	12880	15.22	20241115	2.23	Y	068290	500	50 억	87721	N	N	117	N	N
41	20250402	090541	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14960	-30	5	-0.20	7980960	533	2.18	14930	15090	14930	19480	10500	14990	14973.66	0.88	198	15483	15236	14773	14526	14063	15360	14650	50	4490	500	10490	10	1	10000000	1496	13.79	0.85	12	0.01	1085.00	17639.00	22500	20240322	-33.51	12880	20241115	16.15	18170	-17.67	20250227	14200	5.35	20250331	21850	-31.53	20240517	12880	16.15	20241115	2.23	Y	068290	500	50 억	87721	N	N	117	N	N
42	20250401	160541	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14990	570	2	3.95	362143390	24444	267.59	14310	15020	14310	18740	10100	14420	14815.23	0.78	8895	15260	14840	14520	14100	13780	14680	13940	50	4320	500	10090	10	1	10000000	1499	13.82	0.85	12	0.24	1085.00	17639.00	22800	20240320	-34.25	12880	20241115	16.38	18170	-17.50	20250227	14200	5.56	20250331	21850	-31.40	20240517	12880	16.38	20241115	2.26	Y	068290	500	50 억	77735	N	N	117	N	N
43	20250401	150540	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14970	550	2	3.81	353812600	23888	261.50	14310	15020	14310	18740	10100	14420	14811.31	0.78	8960	15260	14840	14520	14100	13780	14680	13940	50	4320	500	10090	10	1	10000000	1497	13.80	0.85	12	0.24	1085.00	17639.00	22800	20240320	-34.34	12880	20241115	16.23	18170	-17.61	20250227	14200	5.42	20250331	21850	-31.49	20240517	12880	16.23	20241115	2.26	Y	068290	500	50 억	77735	N	N	182	N	N
44	20250401	140540	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14960	540	2	3.74	349016430	23568	258.00	14310	15020	14310	18740	10100	14420	14808.91	0.78	8913	15260	14840	14520	14100	13780	14680	13940	50	4320	500	10090	10	1	10000000	1496	13.79	0.85	12	0.24	1085.00	17639.00	22800	20240320	-34.39	12880	20241115	16.15	18170	-17.67	20250227	14200	5.35	20250331	21850	-31.53	20240517	12880	16.15	20241115	2.26	Y	068290	500	50 억	77735	N	N	182	N	N
45	20250401	130541	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14990	570	2	3.95	281374730	19058	208.63	14310	15020	14310	18740	10100	14420	14764.13	0.78	7036	15260	14840	14520	14100	13780	14680	13940	50	4320	500	10090	10	1	10000000	1499	13.82	0.85	12	0.19	1085.00	17639.00	22800	20240320	-34.25	12880	20241115	16.38	18170	-17.50	20250227	14200	5.56	20250331	21850	-31.40	20240517	12880	16.38	20241115	2.26	Y	068290	500	50 억	77735	N	N	182	N	N
46	20250401	120541	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14890	470	2	3.26	248589430	16867	184.64	14310	14980	14310	18740	10100	14420	14738.21	0.78	7491	15260	14840	14520	14100	13780	14680	13940	50	4320	500	10090	10	1	10000000	1489	13.72	0.84	12	0.17	1085.00	17639.00	22800	20240320	-34.69	12880	20241115	15.61	18170	-18.05	20250227	14200	4.86	20250331	21850	-31.85	20240517	12880	15.61	20241115	2.26	Y	068290	500	50 억	77735	N	N	182	N	N
47	20250401	110537	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14800	380	2	2.64	75653620	5196	56.88	14310	14800	14310	18740	10100	14420	14559.97	0.78	722	15260	14840	14520	14100	13780	14680	13940	50	4320	500	10090	10	1	10000000	1480	13.64	0.84	12	0.05	1085.00	17639.00	22800	20240320	-35.09	12880	20241115	14.91	18170	-18.55	20250227	14200	4.23	20250331	21850	-32.27	20240517	12880	14.91	20241115	2.26	Y	068290	500	50 억	77735	N	N	182	N	N
48	20250401	100533	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14440	20	2	0.14	29359720	2034	22.27	14310	14650	14310	18740	10100	14420	14434.47	0.78	-959	15260	14840	14520	14100	13780	14680	13940	50	4320	500	10090	10	1	10000000	1444	13.31	0.82	12	0.02	1085.00	17639.00	22800	20240320	-36.67	12880	20241115	12.11	18170	-20.53	20250227	14200	1.69	20250331	21850	-33.91	20240517	12880	12.11	20241115	2.26	Y	068290	500	50 억	77735	N	N	182	N	N
49	20250401	090534	57	100.00	KOSPI	오락·문화	N	N	N	N	N	14590	170	2	1.18	5372070	374	4.09	14310	14650	14310	18740	10100	14420	14363.82	0.78	-51	15260	14840	14520	14100	13780	14680	13940	50	4320	500	10090	10	1	10000000	1459	13.45	0.83	12	0.00	1085.00	17639.00	22800	20240320	-36.01	12880	20241115	13.28	18170	-19.70	20250227	14200	2.75	20250331	21850	-33.23	20240517	12880	13.28	20241115	2.26	Y	068290	500	50 억	77735	N	N	182	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History