KissMeData/079900/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	160615	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38400	1900	2	5.21	4542614325	118718	105.77	37250	38900	37250	47450	25550	36500	38263.91	1.11	35313	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5604	18.60	3.70	12	0.81	2064.00	10372.00	71900	20250213	-46.59	14500	20241002	164.83	71900	-46.59	20250213	34200	12.28	20250110	71900	-46.59	20250213	14500	164.83	20241002	2.45	Y	079900	500	87 억	161632	N	N	3276	N	N
3	20250408	150619	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38150	1650	2	4.52	4247577925	111020	98.91	37250	38900	37250	47450	25550	36500	38259.59	1.11	35895	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5567	18.48	3.68	12	0.76	2064.00	10372.00	71900	20250213	-46.94	14500	20241002	163.10	71900	-46.94	20250213	34200	11.55	20250110	71900	-46.94	20250213	14500	163.10	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
4	20250408	140617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38150	1650	2	4.52	3776385200	98701	87.94	37250	38900	37250	47450	25550	36500	38260.88	1.11	32637	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5567	18.48	3.68	12	0.68	2064.00	10372.00	71900	20250213	-46.94	14500	20241002	163.10	71900	-46.94	20250213	34200	11.55	20250110	71900	-46.94	20250213	14500	163.10	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
5	20250408	130616	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38150	1650	2	4.52	3322933075	86789	77.32	37250	38900	37250	47450	25550	36500	38287.51	1.11	30064	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5567	18.48	3.68	12	0.59	2064.00	10372.00	71900	20250213	-46.94	14500	20241002	163.10	71900	-46.94	20250213	34200	11.55	20250110	71900	-46.94	20250213	14500	163.10	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
6	20250408	120618	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38450	1950	2	5.34	2930296225	76527	68.18	37250	38900	37250	47450	25550	36500	38291.03	1.11	31097	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5611	18.63	3.71	12	0.52	2064.00	10372.00	71900	20250213	-46.52	14500	20241002	165.17	71900	-46.52	20250213	34200	12.43	20250110	71900	-46.52	20250213	14500	165.17	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
7	20250408	110617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38550	2050	2	5.62	2620638150	68484	61.01	37250	38900	37250	47450	25550	36500	38266.46	1.11	32755	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5625	18.68	3.72	12	0.47	2064.00	10372.00	71900	20250213	-46.38	14500	20241002	165.86	71900	-46.38	20250213	34200	12.72	20250110	71900	-46.38	20250213	14500	165.86	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
8	20250408	100617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	38700	2200	2	6.03	1899149700	49752	44.33	37250	38800	37250	47450	25550	36500	38172.36	1.11	22809	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5647	18.75	3.73	12	0.34	2064.00	10372.00	71900	20250213	-46.18	14500	20241002	166.90	71900	-46.18	20250213	34200	13.16	20250110	71900	-46.18	20250213	14500	166.90	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
9	20250408	090619	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37800	1300	2	3.56	337936750	8984	8.00	37250	37950	37250	47450	25550	36500	37615.52	1.11	4460	39833	38166	37083	35416	34333	37625	34875	88	10950	500	22630	50	1	14592545	5516	18.31	3.64	12	0.06	2064.00	10372.00	71900	20250213	-47.43	14500	20241002	160.69	71900	-47.43	20250213	34200	10.53	20250110	71900	-47.43	20250213	14500	160.69	20241002	2.45	Y	079900	500	87 억	161632	N	N	6317	N	N
10	20250407	160611	57	100.00	KOSPI	기계·장비	N	N	N	N	N	36500	-3100	5	-7.83	4163159175	112243	105.38	38350	38750	36000	51400	27750	39600	37079.70	1.00	12665	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5326	17.68	3.52	12	0.77	2064.00	10372.00	71900	20250213	-49.24	14500	20241002	151.72	71900	-49.24	20250213	34200	6.73	20250110	71900	-49.24	20250213	14500	151.72	20241002	2.47	Y	079900	500	87 억	146177	N	N	6317	N	N
11	20250407	150615	57	100.00	KOSPI	기계·장비	N	N	N	N	N	36450	-3150	5	-7.95	3651253275	98149	92.14	38350	38750	36400	51400	27750	39600	37187.90	1.00	9342	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5319	17.66	3.51	12	0.67	2064.00	10372.00	71900	20250213	-49.30	14500	20241002	151.38	71900	-49.30	20250213	34200	6.58	20250110	71900	-49.30	20250213	14500	151.38	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
12	20250407	140613	57	100.00	KOSPI	기계·장비	N	N	N	N	N	36550	-3050	5	-7.70	3074683225	82374	77.33	38350	38750	36550	51400	27750	39600	37310.94	1.00	6009	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5334	17.71	3.52	12	0.56	2064.00	10372.00	71900	20250213	-49.17	14500	20241002	152.07	71900	-49.17	20250213	34200	6.87	20250110	71900	-49.17	20250213	14500	152.07	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
13	20250407	130612	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37100	-2500	5	-6.31	2659920275	71078	66.73	38350	38750	36800	51400	27750	39600	37405.95	1.00	5219	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5414	17.97	3.58	12	0.49	2064.00	10372.00	71900	20250213	-48.40	14500	20241002	155.86	71900	-48.40	20250213	34200	8.48	20250110	71900	-48.40	20250213	14500	155.86	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
14	20250407	120612	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37450	-2150	5	-5.43	2395682675	63960	60.05	38350	38750	36800	51400	27750	39600	37437.76	1.00	4719	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5465	18.14	3.61	12	0.44	2064.00	10372.00	71900	20250213	-47.91	14500	20241002	158.28	71900	-47.91	20250213	34200	9.50	20250110	71900	-47.91	20250213	14500	158.28	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
15	20250407	110613	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37500	-2100	5	-5.30	2282979275	60955	57.23	38350	38750	36800	51400	27750	39600	37434.41	1.00	5238	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5472	18.17	3.62	12	0.42	2064.00	10372.00	71900	20250213	-47.84	14500	20241002	158.62	71900	-47.84	20250213	34200	9.65	20250110	71900	-47.84	20250213	14500	158.62	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
16	20250407	100612	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37050	-2550	5	-6.44	1976053125	52730	49.50	38350	38750	36800	51400	27750	39600	37453.03	1.00	1908	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5407	17.95	3.57	12	0.36	2064.00	10372.00	71900	20250213	-48.47	14500	20241002	155.52	71900	-48.47	20250213	34200	8.33	20250110	71900	-48.47	20250213	14500	155.52	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
17	20250407	090613	57	100.00	KOSPI	기계·장비	N	N	N	N	N	37950	-1650	5	-4.17	553657625	14492	13.61	38350	38750	37650	51400	27750	39600	38150.55	1.00	-4868	41466	40532	39766	38832	38066	40150	38450	88	11800	500	24550	50	1	14592545	5538	18.39	3.66	12	0.10	2064.00	10372.00	71900	20250213	-47.22	14500	20241002	161.72	71900	-47.22	20250213	34200	10.96	20250110	71900	-47.22	20250213	14500	161.72	20241002	2.47	Y	079900	500	87 억	146177	N	N	6827	N	N
18	20250404	160610	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39600	-700	5	-1.74	4234003025	106516	110.22	40250	40700	39000	52300	28250	40300	39749.95	0.95	7755	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5779	19.19	3.82	12	0.73	2064.00	10372.00	71900	20250213	-44.92	14500	20241002	173.10	71900	-44.92	20250213	34200	15.79	20250110	71900	-44.92	20250213	14500	173.10	20241002	2.48	Y	079900	500	87 억	138456	N	N	6827	N	N
19	20250404	150616	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39500	-800	5	-1.99	3935524800	98965	102.40	40250	40700	39000	52300	28250	40300	39766.83	0.95	6037	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5764	19.14	3.81	12	0.68	2064.00	10372.00	71900	20250213	-45.06	14500	20241002	172.41	71900	-45.06	20250213	34200	15.50	20250110	71900	-45.06	20250213	14500	172.41	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
20	20250404	140618	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39100	-1200	5	-2.98	3457272575	86773	89.79	40250	40700	39000	52300	28250	40300	39842.72	0.95	2927	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5706	18.94	3.77	12	0.59	2064.00	10372.00	71900	20250213	-45.62	14500	20241002	169.66	71900	-45.62	20250213	34200	14.33	20250110	71900	-45.62	20250213	14500	169.66	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
21	20250404	130617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39500	-800	5	-1.99	3017760500	75571	78.20	40250	40700	39100	52300	28250	40300	39932.78	0.95	6963	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5764	19.14	3.81	12	0.52	2064.00	10372.00	71900	20250213	-45.06	14500	20241002	172.41	71900	-45.06	20250213	34200	15.50	20250110	71900	-45.06	20250213	14500	172.41	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
22	20250404	120611	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39550	-750	5	-1.86	2707083300	67718	70.07	40250	40700	39100	52300	28250	40300	39975.83	0.95	8135	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5771	19.16	3.81	12	0.46	2064.00	10372.00	71900	20250213	-44.99	14500	20241002	172.76	71900	-44.99	20250213	34200	15.64	20250110	71900	-44.99	20250213	14500	172.76	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
23	20250404	110615	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40100	-200	5	-0.50	1774619850	44428	45.97	40250	40550	39100	52300	28250	40300	39943.72	0.95	1863	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5852	19.43	3.87	12	0.30	2064.00	10372.00	71900	20250213	-44.23	14500	20241002	176.55	71900	-44.23	20250213	34200	17.25	20250110	71900	-44.23	20250213	14500	176.55	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
24	20250404	100615	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40400	100	2	0.25	1236485550	31032	32.11	40250	40550	39100	52300	28250	40300	39845.49	0.95	2066	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5895	19.57	3.90	12	0.21	2064.00	10372.00	71900	20250213	-43.81	14500	20241002	178.62	71900	-43.81	20250213	34200	18.13	20250110	71900	-43.81	20250213	14500	178.62	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
25	20250404	090617	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39250	-1050	5	-2.61	276164100	6996	7.24	40250	40250	39150	52300	28250	40300	39474.45	0.95	-3051	41966	41132	40016	39182	38066	41550	39600	88	12000	500	24980	50	1	14592545	5728	19.02	3.78	12	0.05	2064.00	10372.00	71900	20250213	-45.41	14500	20241002	170.69	71900	-45.41	20250213	34200	14.77	20250110	71900	-45.41	20250213	14500	170.69	20241002	2.48	Y	079900	500	87 억	138456	N	N	13881	N	N
26	20250403	160604	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40300	250	2	0.62	3877113950	96643	69.00	39000	40850	38900	52000	28050	40050	40117.87	0.85	14818	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5881	19.53	3.89	12	0.66	2064.00	10372.00	71900	20250213	-43.95	14500	20241002	177.93	71900	-43.95	20250213	34200	17.84	20250110	71900	-43.95	20250213	14500	177.93	20241002	2.54	Y	079900	500	87 억	123810	N	N	13881	N	N
27	20250403	150610	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40150	100	2	0.25	3599524600	89733	64.07	39000	40850	38900	52000	28050	40050	40113.72	0.85	13571	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5859	19.45	3.87	12	0.61	2064.00	10372.00	71900	20250213	-44.16	14500	20241002	176.90	71900	-44.16	20250213	34200	17.40	20250110	71900	-44.16	20250213	14500	176.90	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
28	20250403	140610	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40250	200	2	0.50	3169032000	79005	56.41	39000	40850	38900	52000	28050	40050	40111.79	0.85	12098	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5873	19.50	3.88	12	0.54	2064.00	10372.00	71900	20250213	-44.02	14500	20241002	177.59	71900	-44.02	20250213	34200	17.69	20250110	71900	-44.02	20250213	14500	177.59	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
29	20250403	130609	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40250	200	2	0.50	2913839075	72687	51.90	39000	40850	38900	52000	28050	40050	40087.49	0.85	11902	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5873	19.50	3.88	12	0.50	2064.00	10372.00	71900	20250213	-44.02	14500	20241002	177.59	71900	-44.02	20250213	34200	17.69	20250110	71900	-44.02	20250213	14500	177.59	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
30	20250403	120608	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40650	600	2	1.50	2481110975	62008	44.27	39000	40750	38900	52000	28050	40050	40012.75	0.85	10715	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5932	19.69	3.92	12	0.42	2064.00	10372.00	71900	20250213	-43.46	14500	20241002	180.34	71900	-43.46	20250213	34200	18.86	20250110	71900	-43.46	20250213	14500	180.34	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
31	20250403	110610	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40300	250	2	0.62	1954031250	48993	34.98	39000	40650	38900	52000	28050	40050	39883.88	0.85	10064	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5881	19.53	3.89	12	0.34	2064.00	10372.00	71900	20250213	-43.95	14500	20241002	177.93	71900	-43.95	20250213	34200	17.84	20250110	71900	-43.95	20250213	14500	177.93	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
32	20250403	100610	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40300	250	2	0.62	1510818500	37968	27.11	39000	40650	38900	52000	28050	40050	39791.87	0.85	8676	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5881	19.53	3.89	12	0.26	2064.00	10372.00	71900	20250213	-43.95	14500	20241002	177.93	71900	-43.95	20250213	34200	17.84	20250110	71900	-43.95	20250213	14500	177.93	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
33	20250403	090612	57	100.00	KOSPI	기계·장비	N	N	N	N	N	39400	-650	5	-1.62	508732000	13008	9.29	39000	39450	38900	52000	28050	40050	39108.95	0.85	1653	42583	41316	40683	39416	38783	41000	39100	88	11950	500	24830	50	1	14592545	5749	19.09	3.80	12	0.09	2064.00	10372.00	71900	20250213	-45.20	14500	20241002	171.72	71900	-45.20	20250213	34200	15.20	20250110	71900	-45.20	20250213	14500	171.72	20241002	2.54	Y	079900	500	87 억	123810	N	N	11299	N	N
34	20250402	160557	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40050	-650	5	-1.60	5776271125	140059	149.84	41500	41950	40050	52900	28500	40700	41241.70	0.96	-16177	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	5844	19.40	3.86	12	0.96	2064.00	10372.00	71900	20250213	-44.30	14500	20241002	176.21	71900	-44.30	20250213	34200	17.11	20250110	71900	-44.30	20250213	14500	176.21	20241002	2.63	Y	079900	500	87 억	139836	N	N	11299	N	N
35	20250402	150558	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40200	-500	5	-1.23	5151749125	124496	133.19	41500	41950	40200	52900	28500	40700	41380.84	0.96	-21904	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	5866	19.48	3.88	12	0.85	2064.00	10372.00	71900	20250213	-44.09	14500	20241002	177.24	71900	-44.09	20250213	34200	17.54	20250110	71900	-44.09	20250213	14500	177.24	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
36	20250402	140558	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41100	400	2	0.98	4123712725	99217	106.15	41500	41950	41100	52900	28500	40700	41562.56	0.96	-29193	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	5998	19.91	3.96	12	0.68	2064.00	10372.00	71900	20250213	-42.84	14500	20241002	183.45	71900	-42.84	20250213	34200	20.18	20250110	71900	-42.84	20250213	14500	183.45	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
37	20250402	130600	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41650	950	2	2.33	3588208125	86261	92.29	41500	41950	41150	52900	28500	40700	41597.11	0.96	-23692	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	6078	20.18	4.02	12	0.59	2064.00	10372.00	71900	20250213	-42.07	14500	20241002	187.24	71900	-42.07	20250213	34200	21.78	20250110	71900	-42.07	20250213	14500	187.24	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
38	20250402	120600	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41400	700	2	1.72	3174183775	76284	81.61	41500	41950	41150	52900	28500	40700	41610.09	0.96	-22041	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	6041	20.06	3.99	12	0.52	2064.00	10372.00	71900	20250213	-42.42	14500	20241002	185.52	71900	-42.42	20250213	34200	21.05	20250110	71900	-42.42	20250213	14500	185.52	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
39	20250402	110558	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41650	950	2	2.33	2811429375	67579	72.30	41500	41950	41150	52900	28500	40700	41602.12	0.96	-17805	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	6078	20.18	4.02	12	0.46	2064.00	10372.00	71900	20250213	-42.07	14500	20241002	187.24	71900	-42.07	20250213	34200	21.78	20250110	71900	-42.07	20250213	14500	187.24	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
40	20250402	100557	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41250	550	2	1.35	2432695825	58436	62.52	41500	41950	41150	52900	28500	40700	41630.09	0.96	-16646	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	6019	19.99	3.98	12	0.40	2064.00	10372.00	71900	20250213	-42.63	14500	20241002	184.48	71900	-42.63	20250213	34200	20.61	20250110	71900	-42.63	20250213	14500	184.48	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
41	20250402	090603	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41700	1000	2	2.46	1057030000	25337	27.11	41500	41950	41500	52900	28500	40700	41718.83	0.96	-10674	42466	41582	41116	40232	39766	41350	40000	88	12200	500	25230	50	1	14592545	6085	20.20	4.02	12	0.17	2064.00	10372.00	71900	20250213	-42.00	14500	20241002	187.59	71900	-42.00	20250213	34200	21.93	20250110	71900	-42.00	20250213	14500	187.59	20241002	2.63	Y	079900	500	87 억	139836	N	N	6293	N	N
42	20250401	160603	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40700	-200	5	-0.49	3856262725	93470	68.33	41250	42000	40650	53100	28650	40900	41258.27	1.03	-11182	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	5939	19.72	3.92	12	0.64	2064.00	10372.00	71900	20250213	-43.39	14500	20241002	180.69	71900	-43.39	20250213	34200	19.01	20250110	71900	-43.39	20250213	14500	180.69	20241002	2.63	Y	079900	500	87 억	150448	N	N	6293	N	N
43	20250401	150602	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40700	-200	5	-0.49	3485794975	84370	61.68	41250	42000	40700	53100	28650	40900	41316.17	1.03	-10364	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	5939	19.72	3.92	12	0.58	2064.00	10372.00	71900	20250213	-43.39	14500	20241002	180.69	71900	-43.39	20250213	34200	19.01	20250110	71900	-43.39	20250213	14500	180.69	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
44	20250401	140602	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40900	0	3	0.00	3143406525	75982	55.55	41250	42000	40800	53100	28650	40900	41371.15	1.03	-9190	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	5968	19.82	3.94	12	0.52	2064.00	10372.00	71900	20250213	-43.12	14500	20241002	182.07	71900	-43.12	20250213	34200	19.59	20250110	71900	-43.12	20250213	14500	182.07	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
45	20250401	130603	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41050	150	2	0.37	2870456175	69321	50.68	41250	42000	40800	53100	28650	40900	41409.06	1.03	-8213	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	5990	19.89	3.96	12	0.48	2064.00	10372.00	71900	20250213	-42.91	14500	20241002	183.10	71900	-42.91	20250213	34200	20.03	20250110	71900	-42.91	20250213	14500	183.10	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
46	20250401	120603	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41300	400	2	0.98	2581856700	62317	45.56	41250	42000	40800	53100	28650	40900	41432.04	1.03	-4092	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	6027	20.01	3.98	12	0.43	2064.00	10372.00	71900	20250213	-42.56	14500	20241002	184.83	71900	-42.56	20250213	34200	20.76	20250110	71900	-42.56	20250213	14500	184.83	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
47	20250401	110557	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41300	400	2	0.98	2264864875	54639	39.94	41250	42000	40800	53100	28650	40900	41452.65	1.03	-2007	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	6027	20.01	3.98	12	0.37	2064.00	10372.00	71900	20250213	-42.56	14500	20241002	184.83	71900	-42.56	20250213	34200	20.76	20250110	71900	-42.56	20250213	14500	184.83	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
48	20250401	100554	57	100.00	KOSPI	기계·장비	N	N	N	N	N	40800	-100	5	-0.24	1841089850	44351	32.42	41250	42000	40800	53100	28650	40900	41513.46	1.03	-2206	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	5954	19.77	3.93	12	0.30	2064.00	10372.00	71900	20250213	-43.25	14500	20241002	181.38	71900	-43.25	20250213	34200	19.30	20250110	71900	-43.25	20250213	14500	181.38	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N
49	20250401	090555	57	100.00	KOSPI	기계·장비	N	N	N	N	N	41700	800	2	1.96	385848750	9300	6.80	41250	41800	41250	53100	28650	40900	41496.81	1.03	731	43633	42266	41483	40116	39333	41875	39725	88	12200	500	25350	50	1	14592545	6085	20.20	4.02	12	0.06	2064.00	10372.00	71900	20250213	-42.00	14500	20241002	187.59	71900	-42.00	20250213	34200	21.93	20250110	71900	-42.00	20250213	14500	187.59	20241002	2.63	Y	079900	500	87 억	150448	N	N	13890	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History