KissMeData/092220/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160647	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	663	-1	5	-0.15	510495260	764631	81.01	670	682	655	863	465	664	667.64	3.30	-280719	710	686	675	651	640	681	646	1004	199	500	470	1	1	200763141	1331	-11.63	0.38	12	0.38	-57.00	1739.00	1638	20240514	-59.52	655	20250408	1.22	944	-29.77	20250210	655	1.22	20250408	1638	-59.52	20240514	655	1.22	20250408	2.09	Y	092220	500	1003 억	6632260	N	N	86361	N	N
3	20250408	150651	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	659	-5	5	-0.75	497541535	745026	78.93	670	682	655	863	465	664	667.82	3.30	-273144	710	686	675	651	640	681	646	1004	199	500	470	1	1	200763141	1323	-11.56	0.38	12	0.37	-57.00	1739.00	1638	20240514	-59.77	655	20250408	0.61	944	-30.19	20250210	655	0.61	20250408	1638	-59.77	20240514	655	0.61	20250408	2.09	Y	092220	500	1003 억	6632260	N	N	50561	N	N
4	20250408	140650	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	657	-7	5	-1.05	455715485	681450	72.20	670	682	656	863	465	664	668.74	3.30	-238063	710	686	675	651	640	681	646	1004	199	500	470	1	1	200763141	1319	-11.53	0.38	12	0.34	-57.00	1739.00	1638	20240514	-59.89	656	20250408	0.15	944	-30.40	20250210	656	0.15	20250408	1638	-59.89	20240514	656	0.15	20250408	2.09	Y	092220	500	1003 억	6632260	N	N	50561	N	N
5	20250408	130648	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	662	-2	5	-0.30	363215234	541196	57.34	670	682	661	863	465	664	671.13	3.30	-175981	710	686	675	651	640	681	646	1004	199	500	470	1	1	200763141	1329	-11.61	0.38	12	0.27	-57.00	1739.00	1638	20240514	-59.58	661	20250408	0.15	944	-29.87	20250210	661	0.15	20250408	1638	-59.58	20240514	661	0.15	20250408	2.09	Y	092220	500	1003 억	6632260	N	N	50561	N	N
6	20250408	120650	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	672	8	2	1.20	232265664	344596	36.51	670	682	668	863	465	664	674.02	3.30	-82722	710	686	675	651	640	681	646	1004	199	500	470	1	1	200763141	1349	-11.79	0.39	12	0.17	-57.00	1739.00	1638	20240514	-58.97	664	20250407	1.20	944	-28.81	20250210	664	1.20	20250407	1638	-58.97	20240514	664	1.20	20250407	2.09	Y	092220	500	1003 억	6632260	N	N	50561	N	N
7	20250408	110649	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	671	7	2	1.05	196261593	291039	30.83	670	682	668	863	465	664	674.35	3.30	-60497	710	686	675	651	640	681	646	1004	199	500	470	1	1	200763141	1347	-11.77	0.39	12	0.14	-57.00	1739.00	1638	20240514	-59.04	664	20250407	1.05	944	-28.92	20250210	664	1.05	20250407	1638	-59.04	20240514	664	1.05	20250407	2.09	Y	092220	500	1003 억	6632260	N	N	50561	N	N
8	20250408	100650	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	671	7	2	1.05	159484625	236281	25.03	670	682	670	863	465	664	674.98	3.30	-46880	710	686	675	651	640	681	646	1004	199	500	470	1	1	200763141	1347	-11.77	0.39	12	0.12	-57.00	1739.00	1638	20240514	-59.04	664	20250407	1.05	944	-28.92	20250210	664	1.05	20250407	1638	-59.04	20240514	664	1.05	20250407	2.09	Y	092220	500	1003 억	6632260	N	N	50561	N	N
9	20250408	090652	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	677	13	2	1.96	14449956	21431	2.27	670	679	670	863	465	664	674.26	3.30	2167	710	686	675	651	640	681	646	1004	199	500	470	1	1	200763141	1359	-11.88	0.39	12	0.01	-57.00	1739.00	1638	20240514	-58.67	664	20250407	1.96	944	-28.28	20250210	664	1.96	20250407	1638	-58.67	20240514	664	1.96	20250407	2.09	Y	092220	500	1003 억	6632260	N	N	50561	N	N
10	20250407	160643	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	664	-41	5	-5.82	627979253	936072	128.55	675	699	664	916	494	705	670.89	3.39	-314631	735	719	701	685	667	728	694	1004	211	500	500	1	1	200763141	1333	-11.65	0.38	12	0.47	-57.00	1739.00	1638	20240514	-59.46	664	20250407	0.00	944	-29.66	20250210	664	0.00	20250407	1638	-59.46	20240514	664	0.00	20250407	2.10	Y	092220	500	1003 억	6798734	N	N	50561	N	N
11	20250407	150648	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	669	-36	5	-5.11	574528570	855747	117.52	675	699	664	916	494	705	671.38	3.39	-288839	735	719	701	685	667	728	694	1004	211	500	500	1	1	200763141	1343	-11.74	0.38	12	0.43	-57.00	1739.00	1638	20240514	-59.16	664	20250407	0.75	944	-29.13	20250210	664	0.75	20250407	1638	-59.16	20240514	664	0.75	20250407	2.10	Y	092220	500	1003 억	6798734	N	N	28342	N	N
12	20250407	140645	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	666	-39	5	-5.53	541372894	806028	110.69	675	699	664	916	494	705	671.66	3.39	-270437	735	719	701	685	667	728	694	1004	211	500	500	1	1	200763141	1337	-11.68	0.38	12	0.40	-57.00	1739.00	1638	20240514	-59.34	664	20250407	0.30	944	-29.45	20250210	664	0.30	20250407	1638	-59.34	20240514	664	0.30	20250407	2.10	Y	092220	500	1003 억	6798734	N	N	28342	N	N
13	20250407	130644	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	674	-31	5	-4.40	464652909	690966	94.89	675	699	666	916	494	705	672.47	3.39	-241461	735	719	701	685	667	728	694	1004	211	500	500	1	1	200763141	1353	-11.82	0.39	12	0.34	-57.00	1739.00	1638	20240514	-58.85	666	20250407	1.20	944	-28.60	20250210	666	1.20	20250407	1638	-58.85	20240514	666	1.20	20250407	2.10	Y	092220	500	1003 억	6798734	N	N	28342	N	N
14	20250407	120644	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	672	-33	5	-4.68	400129100	594992	81.71	675	699	666	916	494	705	672.49	3.39	-182433	735	719	701	685	667	728	694	1004	211	500	500	1	1	200763141	1349	-11.79	0.39	12	0.30	-57.00	1739.00	1638	20240514	-58.97	666	20250407	0.90	944	-28.81	20250210	666	0.90	20250407	1638	-58.97	20240514	666	0.90	20250407	2.10	Y	092220	500	1003 억	6798734	N	N	28342	N	N
15	20250407	110645	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	676	-29	5	-4.11	362315730	538698	73.98	675	699	666	916	494	705	672.58	3.39	-151664	735	719	701	685	667	728	694	1004	211	500	500	1	1	200763141	1357	-11.86	0.39	12	0.27	-57.00	1739.00	1638	20240514	-58.73	666	20250407	1.50	944	-28.39	20250210	666	1.50	20250407	1638	-58.73	20240514	666	1.50	20250407	2.10	Y	092220	500	1003 억	6798734	N	N	28342	N	N
16	20250407	100644	55	60.00	KOSPI	신저가	전기·전자	N	N	N	Y	60	N	668	-37	5	-5.25	263646569	391526	53.77	675	699	668	916	494	705	673.38	3.39	-165914	735	719	701	685	667	728	694	1004	211	500	500	1	1	200763141	1341	-11.72	0.38	12	0.20	-57.00	1739.00	1638	20240514	-59.22	668	20250407	0.00	944	-29.24	20250210	668	0.00	20250407	1638	-59.22	20240514	668	0.00	20250407	2.10	Y	092220	500	1003 억	6798734	N	N	28342	N	N
17	20250407	090645	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	680	-25	5	-3.55	50756180	74761	10.27	675	699	675	916	494	705	678.91	3.39	-26430	735	719	701	685	667	728	694	1004	211	500	500	1	1	200763141	1365	-11.93	0.39	12	0.04	-57.00	1739.00	1638	20240514	-58.49	671	20241209	1.34	944	-27.97	20250210	675	0.74	20250407	1638	-58.49	20240514	671	1.34	20241209	2.10	Y	092220	500	1003 억	6798734	N	N	28342	N	N
18	20250404	160642	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	705	4	2	0.57	507355951	728005	133.80	695	717	683	911	491	701	696.91	3.41	-52920	715	707	700	692	685	712	697	1004	210	500	500	1	1	200763141	1415	-12.37	0.41	12	0.36	-57.00	1739.00	1638	20240514	-56.96	671	20241209	5.07	944	-25.32	20250210	683	3.22	20250404	1638	-56.96	20240514	671	5.07	20241209	2.12	Y	092220	500	1003 억	6852304	N	N	28342	N	N
19	20250404	150648	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	699	-2	5	-0.29	482771968	692963	127.36	695	717	683	911	491	701	696.68	3.41	-50058	715	707	700	692	685	712	697	1004	210	500	500	1	1	200763141	1403	-12.26	0.40	12	0.35	-57.00	1739.00	1638	20240514	-57.33	671	20241209	4.17	944	-25.95	20250210	683	2.34	20250404	1638	-57.33	20240514	671	4.17	20241209	2.12	Y	092220	500	1003 억	6852304	N	N	32836	N	N
20	20250404	140650	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	689	-12	5	-1.71	426197284	610907	112.28	695	717	683	911	491	701	697.65	3.41	-66839	715	707	700	692	685	712	697	1004	210	500	500	1	1	200763141	1383	-12.09	0.40	12	0.30	-57.00	1739.00	1638	20240514	-57.94	671	20241209	2.68	944	-27.01	20250210	683	0.88	20250404	1638	-57.94	20240514	671	2.68	20241209	2.12	Y	092220	500	1003 억	6852304	N	N	32836	N	N
21	20250404	130649	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	695	-6	5	-0.86	365384150	522977	96.12	695	717	683	911	491	701	698.66	3.41	-45043	715	707	700	692	685	712	697	1004	210	500	500	1	1	200763141	1395	-12.19	0.40	12	0.26	-57.00	1739.00	1638	20240514	-57.57	671	20241209	3.58	944	-26.38	20250210	683	1.76	20250404	1638	-57.57	20240514	671	3.58	20241209	2.12	Y	092220	500	1003 억	6852304	N	N	32836	N	N
22	20250404	120643	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	701	0	3	0.00	302226282	432066	79.41	695	717	683	911	491	701	699.49	3.41	-15989	715	707	700	692	685	712	697	1004	210	500	500	1	1	200763141	1407	-12.30	0.40	12	0.22	-57.00	1739.00	1638	20240514	-57.20	671	20241209	4.47	944	-25.74	20250210	683	2.64	20250404	1638	-57.20	20240514	671	4.47	20241209	2.12	Y	092220	500	1003 억	6852304	N	N	32836	N	N
23	20250404	110647	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	706	5	2	0.71	218067760	313180	57.56	695	711	683	911	491	701	696.30	3.41	8069	715	707	700	692	685	712	697	1004	210	500	500	1	1	200763141	1417	-12.39	0.41	12	0.16	-57.00	1739.00	1638	20240514	-56.90	671	20241209	5.22	944	-25.21	20250210	683	3.37	20250404	1638	-56.90	20240514	671	5.22	20241209	2.12	Y	092220	500	1003 억	6852304	N	N	32836	N	N
24	20250404	100647	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	702	1	2	0.14	142275705	205707	37.81	695	706	683	911	491	701	691.63	3.41	-21248	715	707	700	692	685	712	697	1004	210	500	500	1	1	200763141	1409	-12.32	0.40	12	0.10	-57.00	1739.00	1638	20240514	-57.14	671	20241209	4.62	944	-25.64	20250210	683	2.78	20250404	1638	-57.14	20240514	671	4.62	20241209	2.12	Y	092220	500	1003 억	6852304	N	N	32836	N	N
25	20250404	090650	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	688	-13	5	-1.85	49403753	71416	13.13	695	699	687	911	491	701	691.75	3.41	-39859	715	707	700	692	685	712	697	1004	210	500	500	1	1	200763141	1381	-12.07	0.40	12	0.04	-57.00	1739.00	1638	20240514	-58.00	671	20241209	2.53	944	-27.12	20250210	687	0.15	20250404	1638	-58.00	20240514	671	2.53	20241209	2.12	Y	092220	500	1003 억	6852304	N	N	32836	N	N
26	20250403	160636	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	701	-11	5	-1.54	374244334	534728	91.98	700	708	693	925	499	712	699.86	3.45	-67396	750	730	721	701	692	726	697	1004	213	500	510	1	1	200763141	1407	-12.30	0.40	12	0.27	-57.00	1739.00	1638	20240514	-57.20	671	20241209	4.47	944	-25.74	20250210	693	1.15	20250403	1638	-57.20	20240514	671	4.47	20241209	2.15	Y	092220	500	1003 억	6920109	N	N	32836	N	N
27	20250403	150641	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	700	-12	5	-1.69	359473441	513654	88.35	700	708	693	925	499	712	699.82	3.45	-63863	750	730	721	701	692	726	697	1004	213	500	510	1	1	200763141	1405	-12.28	0.40	12	0.26	-57.00	1739.00	1638	20240514	-57.26	671	20241209	4.32	944	-25.85	20250210	693	1.01	20250403	1638	-57.26	20240514	671	4.32	20241209	2.15	Y	092220	500	1003 억	6920109	N	N	35050	N	N
28	20250403	140641	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	703	-9	5	-1.26	313034774	447406	76.96	700	708	693	925	499	712	699.65	3.45	-34963	750	730	721	701	692	726	697	1004	213	500	510	1	1	200763141	1411	-12.33	0.40	12	0.22	-57.00	1739.00	1638	20240514	-57.08	671	20241209	4.77	944	-25.53	20250210	693	1.44	20250403	1638	-57.08	20240514	671	4.77	20241209	2.15	Y	092220	500	1003 억	6920109	N	N	35050	N	N
29	20250403	130641	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	701	-11	5	-1.54	282644331	404091	69.51	700	708	693	925	499	712	699.44	3.45	-34650	750	730	721	701	692	726	697	1004	213	500	510	1	1	200763141	1407	-12.30	0.40	12	0.20	-57.00	1739.00	1638	20240514	-57.20	671	20241209	4.47	944	-25.74	20250210	693	1.15	20250403	1638	-57.20	20240514	671	4.47	20241209	2.15	Y	092220	500	1003 억	6920109	N	N	35050	N	N
30	20250403	120639	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	702	-10	5	-1.40	258871013	370145	63.67	700	708	693	925	499	712	699.36	3.45	-26352	750	730	721	701	692	726	697	1004	213	500	510	1	1	200763141	1409	-12.32	0.40	12	0.18	-57.00	1739.00	1638	20240514	-57.14	671	20241209	4.62	944	-25.64	20250210	693	1.30	20250403	1638	-57.14	20240514	671	4.62	20241209	2.15	Y	092220	500	1003 억	6920109	N	N	35050	N	N
31	20250403	110642	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	703	-9	5	-1.26	227546616	325418	55.97	700	708	693	925	499	712	699.22	3.45	-24779	750	730	721	701	692	726	697	1004	213	500	510	1	1	200763141	1411	-12.33	0.40	12	0.16	-57.00	1739.00	1638	20240514	-57.08	671	20241209	4.77	944	-25.53	20250210	693	1.44	20250403	1638	-57.08	20240514	671	4.77	20241209	2.15	Y	092220	500	1003 억	6920109	N	N	35050	N	N
32	20250403	100642	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	705	-7	5	-0.98	181159467	259203	44.58	700	708	693	925	499	712	698.88	3.45	-24750	750	730	721	701	692	726	697	1004	213	500	510	1	1	200763141	1415	-12.37	0.41	12	0.13	-57.00	1739.00	1638	20240514	-56.96	671	20241209	5.07	944	-25.32	20250210	693	1.73	20250403	1638	-56.96	20240514	671	5.07	20241209	2.15	Y	092220	500	1003 억	6920109	N	N	35050	N	N
33	20250403	090643	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	696	-16	5	-2.25	98955441	142006	24.43	700	708	693	925	499	712	696.79	3.45	-13268	750	730	721	701	692	726	697	1004	213	500	510	1	1	200763141	1397	-12.21	0.40	12	0.07	-57.00	1739.00	1638	20240514	-57.51	671	20241209	3.73	944	-26.27	20250210	693	0.43	20250403	1638	-57.51	20240514	671	3.73	20241209	2.15	Y	092220	500	1003 억	6920109	N	N	35050	N	N
34	20250402	160627	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	712	-18	5	-2.47	409777371	570293	120.26	739	741	712	949	511	730	718.55	3.58	-277576	746	737	724	715	702	742	720	1004	219	500	520	1	1	200763141	1429	-12.49	0.41	12	0.28	-57.00	1739.00	1638	20240514	-56.53	671	20241209	6.11	944	-24.58	20250210	711	0.14	20250401	1638	-56.53	20240514	671	6.11	20241209	2.17	Y	092220	500	1003 억	7196727	N	N	35050	N	N
35	20250402	150627	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	714	-16	5	-2.19	371703333	516853	108.99	739	741	712	949	511	730	719.17	3.58	-273773	746	737	724	715	702	742	720	1004	219	500	520	1	1	200763141	1433	-12.53	0.41	12	0.26	-57.00	1739.00	1638	20240514	-56.41	671	20241209	6.41	944	-24.36	20250210	711	0.42	20250401	1638	-56.41	20240514	671	6.41	20241209	2.17	Y	092220	500	1003 억	7196727	N	N	12241	N	N
36	20250402	140629	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	712	-18	5	-2.47	349514642	485770	102.44	739	741	712	949	511	730	719.51	3.58	-255422	746	737	724	715	702	742	720	1004	219	500	520	1	1	200763141	1429	-12.49	0.41	12	0.24	-57.00	1739.00	1638	20240514	-56.53	671	20241209	6.11	944	-24.58	20250210	711	0.14	20250401	1638	-56.53	20240514	671	6.11	20241209	2.17	Y	092220	500	1003 억	7196727	N	N	12241	N	N
37	20250402	130631	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	717	-13	5	-1.78	252368079	349921	73.79	739	741	715	949	511	730	721.21	3.58	-174367	746	737	724	715	702	742	720	1004	219	500	520	1	1	200763141	1439	-12.58	0.41	12	0.17	-57.00	1739.00	1638	20240514	-56.23	671	20241209	6.86	944	-24.05	20250210	711	0.84	20250401	1638	-56.23	20240514	671	6.86	20241209	2.17	Y	092220	500	1003 억	7196727	N	N	12241	N	N
38	20250402	120630	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	719	-11	5	-1.51	211048768	292304	61.64	739	741	715	949	511	730	722.02	3.58	-151676	746	737	724	715	702	742	720	1004	219	500	520	1	1	200763141	1443	-12.61	0.41	12	0.15	-57.00	1739.00	1638	20240514	-56.11	671	20241209	7.15	944	-23.83	20250210	711	1.13	20250401	1638	-56.11	20240514	671	7.15	20241209	2.17	Y	092220	500	1003 억	7196727	N	N	12241	N	N
39	20250402	110628	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	719	-11	5	-1.51	178508543	247013	52.09	739	741	715	949	511	730	722.67	3.58	-127843	746	737	724	715	702	742	720	1004	219	500	520	1	1	200763141	1443	-12.61	0.41	12	0.12	-57.00	1739.00	1638	20240514	-56.11	671	20241209	7.15	944	-23.83	20250210	711	1.13	20250401	1638	-56.11	20240514	671	7.15	20241209	2.17	Y	092220	500	1003 억	7196727	N	N	12241	N	N
40	20250402	100627	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	720	-10	5	-1.37	147406397	203689	42.95	739	741	715	949	511	730	723.68	3.58	-105651	746	737	724	715	702	742	720	1004	219	500	520	1	1	200763141	1445	-12.63	0.41	12	0.10	-57.00	1739.00	1638	20240514	-56.04	671	20241209	7.30	944	-23.73	20250210	711	1.27	20250401	1638	-56.04	20240514	671	7.30	20241209	2.17	Y	092220	500	1003 억	7196727	N	N	12241	N	N
41	20250402	090634	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	730	0	3	0.00	15418625	21036	4.44	739	741	729	949	511	730	732.96	3.58	-13386	746	737	724	715	702	742	720	1004	219	500	520	1	1	200763141	1466	-12.81	0.42	12	0.01	-57.00	1739.00	1638	20240514	-55.43	671	20241209	8.79	944	-22.67	20250210	711	2.67	20250401	1638	-55.43	20240514	671	8.79	20241209	2.17	Y	092220	500	1003 억	7196727	N	N	12241	N	N
42	20250401	160633	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	730	14	2	1.96	342210931	472175	70.33	711	733	711	930	502	716	724.75	3.59	-12850	756	736	725	705	694	730	699	1004	214	500	510	1	1	200763141	1466	-12.81	0.42	12	0.24	-57.00	1739.00	1638	20240514	-55.43	671	20241209	8.79	944	-22.67	20250210	711	2.67	20250401	1638	-55.43	20240514	671	8.79	20241209	2.22	Y	092220	500	1003 억	7210619	N	N	12241	N	N
43	20250401	150632	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	731	15	2	2.09	324278139	447617	66.67	711	733	711	930	502	716	724.45	3.59	-12520	756	736	725	705	694	730	699	1004	214	500	510	1	1	200763141	1468	-12.82	0.42	12	0.22	-57.00	1739.00	1638	20240514	-55.37	671	20241209	8.94	944	-22.56	20250210	711	2.81	20250401	1638	-55.37	20240514	671	8.94	20241209	2.22	Y	092220	500	1003 억	7210619	N	N	36978	N	N
44	20250401	140633	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	731	15	2	2.09	272505242	376599	56.09	711	733	711	930	502	716	723.60	3.59	-26286	756	736	725	705	694	730	699	1004	214	500	510	1	1	200763141	1468	-12.82	0.42	12	0.19	-57.00	1739.00	1638	20240514	-55.37	671	20241209	8.94	944	-22.56	20250210	711	2.81	20250401	1638	-55.37	20240514	671	8.94	20241209	2.22	Y	092220	500	1003 억	7210619	N	N	36978	N	N
45	20250401	130633	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	728	12	2	1.68	255723338	353611	52.67	711	733	711	930	502	716	723.18	3.59	-19825	756	736	725	705	694	730	699	1004	214	500	510	1	1	200763141	1462	-12.77	0.42	12	0.18	-57.00	1739.00	1638	20240514	-55.56	671	20241209	8.49	944	-22.88	20250210	711	2.39	20250401	1638	-55.56	20240514	671	8.49	20241209	2.22	Y	092220	500	1003 억	7210619	N	N	36978	N	N
46	20250401	120634	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	731	15	2	2.09	233043621	322499	48.04	711	733	711	930	502	716	722.62	3.59	-14718	756	736	725	705	694	730	699	1004	214	500	510	1	1	200763141	1468	-12.82	0.42	12	0.16	-57.00	1739.00	1638	20240514	-55.37	671	20241209	8.94	944	-22.56	20250210	711	2.81	20250401	1638	-55.37	20240514	671	8.94	20241209	2.22	Y	092220	500	1003 억	7210619	N	N	36978	N	N
47	20250401	110621	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	729	13	2	1.82	179759225	249516	37.16	711	730	711	930	502	716	720.43	3.59	-27111	756	736	725	705	694	730	699	1004	214	500	510	1	1	200763141	1464	-12.79	0.42	12	0.12	-57.00	1739.00	1638	20240514	-55.49	671	20241209	8.64	944	-22.78	20250210	711	2.53	20250401	1638	-55.49	20240514	671	8.64	20241209	2.22	Y	092220	500	1003 억	7210619	N	N	36978	N	N
48	20250401	100624	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	717	1	2	0.14	108895165	152154	22.66	711	730	711	930	502	716	715.69	3.59	-41227	756	736	725	705	694	730	699	1004	214	500	510	1	1	200763141	1439	-12.58	0.41	12	0.08	-57.00	1739.00	1638	20240514	-56.23	671	20241209	6.86	944	-24.05	20250210	711	0.84	20250401	1638	-56.23	20240514	671	6.86	20241209	2.22	Y	092220	500	1003 억	7210619	N	N	36978	N	N
49	20250401	090625	55	60.00	KOSPI		전기·전자	N	N	N	Y	60	N	727	11	2	1.54	20072960	28110	4.19	711	730	711	930	502	716	714.09	3.59	1820	756	736	725	705	694	730	699	1004	214	500	510	1	1	200763141	1460	-12.75	0.42	12	0.01	-57.00	1739.00	1638	20240514	-55.62	671	20241209	8.35	944	-22.99	20250210	711	2.25	20250401	1638	-55.62	20240514	671	8.35	20241209	2.22	Y	092220	500	1003 억	7210619	N	N	36978	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History