KissMeData/077970/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	160608	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19230	920	2	5.02	4279470860	221205	69.43	18970	19600	18740	23800	12820	18310	19347.14	2.12	9826	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4425	19.54	1.92	12	0.96	984.00	10005.00	31650	20250218	-39.24	12310	20240411	56.21	31650	-39.24	20250218	18310	5.02	20250407	31650	-39.24	20250218	12310	56.21	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12326	N	N
3	20250408	150612	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19290	980	2	5.35	4114338530	212625	66.74	18970	19600	18740	23800	12820	18310	19351.17	2.12	9729	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4438	19.60	1.93	12	0.92	984.00	10005.00	31650	20250218	-39.05	12310	20240411	56.70	31650	-39.05	20250218	18310	5.35	20250407	31650	-39.05	20250218	12310	56.70	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
4	20250408	140611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19400	1090	2	5.95	3327603100	171897	53.96	18970	19600	18740	23800	12820	18310	19359.31	2.12	6398	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4464	19.72	1.94	12	0.75	984.00	10005.00	31650	20250218	-38.70	12310	20240411	57.60	31650	-38.70	20250218	18310	5.95	20250407	31650	-38.70	20250218	12310	57.60	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
5	20250408	130610	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19420	1110	2	6.06	2826122340	146079	45.85	18970	19600	18740	23800	12820	18310	19347.92	2.12	11188	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4468	19.74	1.94	12	0.63	984.00	10005.00	31650	20250218	-38.64	12310	20240411	57.76	31650	-38.64	20250218	18310	6.06	20250407	31650	-38.64	20250218	12310	57.76	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
6	20250408	120611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19420	1110	2	6.06	2439370600	126187	39.61	18970	19600	18740	23800	12820	18310	19332.97	2.12	15263	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4468	19.74	1.94	12	0.55	984.00	10005.00	31650	20250218	-38.64	12310	20240411	57.76	31650	-38.64	20250218	18310	6.06	20250407	31650	-38.64	20250218	12310	57.76	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
7	20250408	110610	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19470	1160	2	6.34	2189677120	113335	35.57	18970	19600	18740	23800	12820	18310	19322.14	2.12	22263	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4480	19.79	1.95	12	0.49	984.00	10005.00	31650	20250218	-38.48	12310	20240411	58.16	31650	-38.48	20250218	18310	6.34	20250407	31650	-38.48	20250218	12310	58.16	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
8	20250408	100611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19310	1000	2	5.46	1712788520	88706	27.84	18970	19600	18740	23800	12820	18310	19310.80	2.12	17402	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4443	19.62	1.93	12	0.39	984.00	10005.00	31650	20250218	-38.99	12310	20240411	56.86	31650	-38.99	20250218	18310	5.46	20250407	31650	-38.99	20250218	12310	56.86	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
9	20250408	090613	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19200	890	2	4.86	223843300	11763	3.69	18970	19210	18740	23800	12820	18310	19041.57	2.12	3118	19763	19036	18673	17946	17583	18855	17765	575	5490	2500	13180	10	1	23008904	4418	19.51	1.92	12	0.05	984.00	10005.00	31650	20250218	-39.34	12310	20240411	55.97	31650	-39.34	20250218	18310	4.86	20250407	31650	-39.34	20250218	12310	55.97	20240411	1.70	Y	077970	2500	575 억	488408	N	N	12226	N	N
10	20250407	160604	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18310	-1890	5	-9.36	5968585445	318589	145.98	19400	19400	18310	26250	14150	20200	18734.52	2.09	-4038	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4213	18.61	1.83	12	1.38	984.00	10005.00	31650	20250218	-42.15	12310	20240411	48.74	31650	-42.15	20250218	18310	0.00	20250407	31650	-42.15	20250218	12310	48.74	20240411	1.81	Y	077970	2500	575 억	480917	N	N	12226	N	N
11	20250407	150609	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18430	-1770	5	-8.76	5538673655	295157	135.24	19400	19400	18340	26250	14150	20200	18765.18	2.09	-10242	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4241	18.73	1.84	12	1.28	984.00	10005.00	31650	20250218	-41.77	12310	20240411	49.72	31650	-41.77	20250218	18340	0.49	20250407	31650	-41.77	20250218	12310	49.72	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
12	20250407	140607	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18580	-1620	5	-8.02	4375262885	232194	106.39	19400	19400	18450	26250	14150	20200	18843.13	2.09	-21178	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4275	18.88	1.86	12	1.01	984.00	10005.00	31650	20250218	-41.30	12310	20240411	50.93	31650	-41.30	20250218	18450	0.70	20250407	31650	-41.30	20250218	12310	50.93	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
13	20250407	130605	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18700	-1500	5	-7.43	3613981150	191329	87.67	19400	19400	18580	26250	14150	20200	18888.83	2.09	-17028	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4303	19.00	1.87	12	0.83	984.00	10005.00	31650	20250218	-40.92	12310	20240411	51.91	31650	-40.92	20250218	18580	0.65	20250407	31650	-40.92	20250218	12310	51.91	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
14	20250407	120605	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18940	-1260	5	-6.24	2990929270	158015	72.40	19400	19400	18600	26250	14150	20200	18928.14	2.09	-20940	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4358	19.25	1.89	12	0.69	984.00	10005.00	31650	20250218	-40.16	12310	20240411	53.86	31650	-40.16	20250218	18600	1.83	20250407	31650	-40.16	20250218	12310	53.86	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
15	20250407	110606	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19000	-1200	5	-5.94	2560998265	135348	62.02	19400	19400	18600	26250	14150	20200	18921.58	2.09	-11127	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4372	19.31	1.90	12	0.59	984.00	10005.00	31650	20250218	-39.97	12310	20240411	54.35	31650	-39.97	20250218	18600	2.15	20250407	31650	-39.97	20250218	12310	54.35	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
16	20250407	100606	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18870	-1330	5	-6.58	2102712815	111208	50.95	19400	19400	18600	26250	14150	20200	18907.93	2.09	-12394	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4342	19.18	1.89	12	0.48	984.00	10005.00	31650	20250218	-40.38	12310	20240411	53.29	31650	-40.38	20250218	18600	1.45	20250407	31650	-40.38	20250218	12310	53.29	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
17	20250407	090607	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	18770	-1430	5	-7.08	642536310	33792	15.48	19400	19400	18760	26250	14150	20200	19014.45	2.09	-10010	21400	20800	20350	19750	19300	20575	19525	575	6050	2500	14540	10	1	23008904	4319	19.08	1.88	12	0.15	984.00	10005.00	31650	20250218	-40.70	12310	20240411	52.48	31650	-40.70	20250218	18760	0.05	20250407	31650	-40.70	20250218	12310	52.48	20240411	1.81	Y	077970	2500	575 억	480917	N	N	14674	N	N
18	20250404	160604	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20200	-500	5	-2.42	4418129145	218248	128.00	20300	20950	19900	26900	14500	20700	20243.62	1.96	22626	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4648	20.53	2.02	12	0.95	984.00	10005.00	31650	20250218	-36.18	12310	20240411	64.09	31650	-36.18	20250218	19150	5.48	20250106	31650	-36.18	20250218	12310	64.09	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14674	N	N
19	20250404	150610	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20150	-550	5	-2.66	4094967395	202180	118.58	20300	20950	19900	26900	14500	20700	20254.07	1.96	18204	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4636	20.48	2.01	12	0.88	984.00	10005.00	31650	20250218	-36.33	12310	20240411	63.69	31650	-36.33	20250218	19150	5.22	20250106	31650	-36.33	20250218	12310	63.69	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
20	20250404	140611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19930	-770	5	-3.72	3361697595	165593	97.12	20300	20950	19900	26900	14500	20700	20300.96	1.96	1860	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	10	1	23008904	4586	20.25	1.99	12	0.72	984.00	10005.00	31650	20250218	-37.03	12310	20240411	61.90	31650	-37.03	20250218	19150	4.07	20250106	31650	-37.03	20250218	12310	61.90	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
21	20250404	130611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20100	-600	5	-2.90	2920788670	143654	84.25	20300	20950	19900	26900	14500	20700	20332.11	1.96	-190	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4625	20.43	2.01	12	0.62	984.00	10005.00	31650	20250218	-36.49	12310	20240411	63.28	31650	-36.49	20250218	19150	4.96	20250106	31650	-36.49	20250218	12310	63.28	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
22	20250404	120605	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	19970	-730	5	-3.53	2382447460	116762	68.48	20300	20950	19940	26900	14500	20700	20404.30	1.96	-2498	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	10	1	23008904	4595	20.29	2.00	12	0.51	984.00	10005.00	31650	20250218	-36.90	12310	20240411	62.23	31650	-36.90	20250218	19150	4.28	20250106	31650	-36.90	20250218	12310	62.23	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
23	20250404	110608	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20600	-100	5	-0.48	1151268350	56032	32.86	20300	20950	20050	26900	14500	20700	20546.62	1.96	-10875	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4740	20.93	2.06	12	0.24	984.00	10005.00	31650	20250218	-34.91	12310	20240411	67.34	31650	-34.91	20250218	19150	7.57	20250106	31650	-34.91	20250218	12310	67.34	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
24	20250404	100608	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20850	150	2	0.72	756787050	37027	21.72	20300	20900	20050	26900	14500	20700	20438.79	1.96	-6096	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4797	21.19	2.08	12	0.16	984.00	10005.00	31650	20250218	-34.12	12310	20240411	69.37	31650	-34.12	20250218	19150	8.88	20250106	31650	-34.12	20250218	12310	69.37	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
25	20250404	090611	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20300	-400	5	-1.93	177313200	8721	5.11	20300	20550	20200	26900	14500	20700	20331.75	1.96	-1532	21826	21262	20486	19922	19146	21545	20205	575	6200	2500	14900	50	1	23008904	4671	20.63	2.03	12	0.04	984.00	10005.00	31650	20250218	-35.86	12310	20240411	64.91	31650	-35.86	20250218	19150	6.01	20250106	31650	-35.86	20250218	12310	64.91	20240411	1.74	Y	077970	2500	575 억	450646	N	N	14798	N	N
26	20250403	160558	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20700	200	2	0.98	3517507290	170504	74.04	19900	21050	19710	26650	14350	20500	20630.01	1.96	-1476	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4763	21.04	2.07	12	0.74	984.00	10005.00	31650	20250218	-34.60	12310	20240411	68.16	31650	-34.60	20250218	19150	8.09	20250106	31650	-34.60	20250218	12310	68.16	20240411	1.77	Y	077970	2500	575 억	451970	N	N	14798	N	N
27	20250403	150603	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20700	200	2	0.98	3098426390	150168	65.21	19900	21050	19710	26650	14350	20500	20633.07	1.96	-3417	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4763	21.04	2.07	12	0.65	984.00	10005.00	31650	20250218	-34.60	12310	20240411	68.16	31650	-34.60	20250218	19150	8.09	20250106	31650	-34.60	20250218	12310	68.16	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
28	20250403	140603	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20750	250	2	1.22	2730186415	132419	57.50	19900	21050	19710	26650	14350	20500	20617.78	1.96	1698	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4774	21.09	2.07	12	0.58	984.00	10005.00	31650	20250218	-34.44	12310	20240411	68.56	31650	-34.44	20250218	19150	8.36	20250106	31650	-34.44	20250218	12310	68.56	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
29	20250403	130603	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20750	250	2	1.22	2316633890	112475	48.84	19900	21050	19710	26650	14350	20500	20596.88	1.96	8545	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4774	21.09	2.07	12	0.49	984.00	10005.00	31650	20250218	-34.44	12310	20240411	68.56	31650	-34.44	20250218	19150	8.36	20250106	31650	-34.44	20250218	12310	68.56	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
30	20250403	120602	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20950	450	2	2.20	1886067190	91774	39.85	19900	21050	19710	26650	14350	20500	20551.21	1.96	12325	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4820	21.29	2.09	12	0.40	984.00	10005.00	31650	20250218	-33.81	12310	20240411	70.19	31650	-33.81	20250218	19150	9.40	20250106	31650	-33.81	20250218	12310	70.19	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
31	20250403	110603	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20950	450	2	2.20	1571013440	76741	33.33	19900	20950	19710	26650	14350	20500	20471.63	1.96	16348	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4820	21.29	2.09	12	0.33	984.00	10005.00	31650	20250218	-33.81	12310	20240411	70.19	31650	-33.81	20250218	19150	9.40	20250106	31650	-33.81	20250218	12310	70.19	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
32	20250403	100604	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20650	150	2	0.73	1135955890	55793	24.23	19900	20700	19710	26650	14350	20500	20360.19	1.96	17785	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4751	20.99	2.06	12	0.24	984.00	10005.00	31650	20250218	-34.76	12310	20240411	67.75	31650	-34.76	20250218	19150	7.83	20250106	31650	-34.76	20250218	12310	67.75	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
33	20250403	090605	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20400	-100	5	-0.49	241796040	12014	5.22	19900	20600	19710	26650	14350	20500	20126.19	1.96	3984	21666	21082	20666	20082	19666	20875	19875	575	6150	2500	14760	50	1	23008904	4694	20.73	2.04	12	0.05	984.00	10005.00	31650	20250218	-35.55	12310	20240411	65.72	31650	-35.55	20250218	19150	6.53	20250106	31650	-35.55	20250218	12310	65.72	20240411	1.77	Y	077970	2500	575 억	451970	N	N	10945	N	N
34	20250402	160552	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20500	-800	5	-3.76	4772257225	230277	98.24	21100	21250	20250	27650	14950	21300	20718.64	1.95	-3730	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4717	20.83	2.05	12	1.00	984.00	10005.00	31650	20250218	-35.23	12310	20240411	66.53	31650	-35.23	20250218	19150	7.05	20250106	31650	-35.23	20250218	12310	66.53	20240411	1.79	Y	077970	2500	575 억	449339	N	N	10917	N	N
35	20250402	150551	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20450	-850	5	-3.99	4507560325	217342	92.72	21100	21250	20250	27650	14950	21300	20733.88	1.95	-6669	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4705	20.78	2.04	12	0.94	984.00	10005.00	31650	20250218	-35.39	12310	20240411	66.13	31650	-35.39	20250218	19150	6.79	20250106	31650	-35.39	20250218	12310	66.13	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
36	20250402	140552	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20500	-800	5	-3.76	3806851950	183033	78.08	21100	21250	20400	27650	14950	21300	20792.76	1.95	-12759	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4717	20.83	2.05	12	0.80	984.00	10005.00	31650	20250218	-35.23	12310	20240411	66.53	31650	-35.23	20250218	19150	7.05	20250106	31650	-35.23	20250218	12310	66.53	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
37	20250402	130554	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20750	-550	5	-2.58	3037589050	145645	62.13	21100	21250	20450	27650	14950	21300	20849.46	1.95	-17155	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4774	21.09	2.07	12	0.63	984.00	10005.00	31650	20250218	-34.44	12310	20240411	68.56	31650	-34.44	20250218	19150	8.36	20250106	31650	-34.44	20250218	12310	68.56	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
38	20250402	120553	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20600	-700	5	-3.29	2682971700	128508	54.82	21100	21250	20450	27650	14950	21300	20870.67	1.95	-21236	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4740	20.93	2.06	12	0.56	984.00	10005.00	31650	20250218	-34.91	12310	20240411	67.34	31650	-34.91	20250218	19150	7.57	20250106	31650	-34.91	20250218	12310	67.34	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
39	20250402	110552	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20800	-500	5	-2.35	2100739550	100337	42.80	21100	21250	20450	27650	14950	21300	20928.88	1.95	-24218	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4786	21.14	2.08	12	0.44	984.00	10005.00	31650	20250218	-34.28	12310	20240411	68.97	31650	-34.28	20250218	19150	8.62	20250106	31650	-34.28	20250218	12310	68.97	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
40	20250402	100551	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20800	-500	5	-2.35	1546392250	73868	31.51	21100	21250	20450	27650	14950	21300	20923.57	1.95	-14768	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4786	21.14	2.08	12	0.32	984.00	10005.00	31650	20250218	-34.28	12310	20240411	68.97	31650	-34.28	20250218	19150	8.62	20250106	31650	-34.28	20250218	12310	68.97	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
41	20250402	090556	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20800	-500	5	-2.35	558056250	26597	11.35	21100	21250	20650	27650	14950	21300	20953.94	1.95	-1990	22300	21800	20950	20450	19600	22050	20700	575	6350	2500	15330	50	1	23008904	4786	21.14	2.08	12	0.12	984.00	10005.00	31650	20250218	-34.28	12310	20240411	68.97	31650	-34.28	20250218	19150	8.62	20250106	31650	-34.28	20250218	12310	68.97	20240411	1.79	Y	077970	2500	575 억	449339	N	N	4988	N	N
42	20250401	160556	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21300	500	2	2.40	4925124975	234412	104.15	20800	21450	20100	27000	14600	20800	21014.18	2.00	-7920	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4901	21.65	2.13	12	1.02	984.00	10005.00	31650	20250218	-32.70	12310	20240411	73.03	31650	-32.70	20250218	19150	11.23	20250106	31650	-32.70	20250218	12310	73.03	20240411	1.99	Y	077970	2500	575 억	459263	N	N	4988	N	N
43	20250401	150555	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21150	350	2	1.68	4600464050	219137	97.36	20800	21450	20100	27000	14600	20800	20997.32	2.00	-2745	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4866	21.49	2.11	12	0.95	984.00	10005.00	31650	20250218	-33.18	12310	20240411	71.81	31650	-33.18	20250218	19150	10.44	20250106	31650	-33.18	20250218	12310	71.81	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
44	20250401	140556	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21200	400	2	1.92	4127946100	196939	87.50	20800	21400	20100	27000	14600	20800	20964.01	2.00	6241	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4878	21.54	2.12	12	0.86	984.00	10005.00	31650	20250218	-33.02	12310	20240411	72.22	31650	-33.02	20250218	19150	10.70	20250106	31650	-33.02	20250218	12310	72.22	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
45	20250401	130556	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21000	200	2	0.96	3426957050	163932	72.83	20800	21400	20100	27000	14600	20800	20907.49	2.00	-2961	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4832	21.34	2.10	12	0.71	984.00	10005.00	31650	20250218	-33.65	12310	20240411	70.59	31650	-33.65	20250218	19150	9.66	20250106	31650	-33.65	20250218	12310	70.59	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
46	20250401	120557	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21050	250	2	1.20	3239042475	154997	68.86	20800	21400	20100	27000	14600	20800	20900.15	2.00	-2169	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4843	21.39	2.10	12	0.67	984.00	10005.00	31650	20250218	-33.49	12310	20240411	71.00	31650	-33.49	20250218	19150	9.92	20250106	31650	-33.49	20250218	12310	71.00	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
47	20250401	110553	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21000	200	2	0.96	2763258975	132312	58.78	20800	21400	20100	27000	14600	20800	20887.17	2.00	-4108	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4832	21.34	2.10	12	0.58	984.00	10005.00	31650	20250218	-33.65	12310	20240411	70.59	31650	-33.65	20250218	19150	9.66	20250106	31650	-33.65	20250218	12310	70.59	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
48	20250401	100548	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	20650	-150	5	-0.72	2178427125	104309	46.34	20800	21400	20100	27000	14600	20800	20887.89	2.00	3974	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4751	20.99	2.06	12	0.45	984.00	10005.00	31650	20250218	-34.76	12310	20240411	67.75	31650	-34.76	20250218	19150	7.83	20250106	31650	-34.76	20250218	12310	67.75	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N
49	20250401	090549	55	60.00	KOSPI	기계·장비	N	N	N	Y	60	N	21150	350	2	1.68	452462450	21550	9.57	20800	21350	20800	27000	14600	20800	21043.09	2.00	3911	21600	21200	20500	20100	19400	21400	20300	575	6200	2500	14970	50	1	23008904	4866	21.49	2.11	12	0.09	984.00	10005.00	31650	20250218	-33.18	12310	20240411	71.81	31650	-33.18	20250218	19150	10.44	20250106	31650	-33.18	20250218	12310	71.81	20240411	1.99	Y	077970	2500	575 억	459263	N	N	7747	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History