KissMeData/095570/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 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	160656	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3600	50	2	1.41	284658965	79108	43.73	3570	3655	3550	4615	2485	3550	3598.36	1.32	4985	3720	3635	3585	3500	3450	3610	3475	468	1065	1000	2620	5	1	45252759	1629	7.48	0.37	12	0.17	481.00	9838.00	5160	20240527	-30.23	3535	20250407	1.84	4495	-19.91	20250102	3535	1.84	20250407	5160	-30.23	20240527	3535	1.84	20250407	0.71	Y	095570	1000	468 억	596749	N	N	5445	N	N
3	20250408	150701	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3590	40	2	1.13	270349175	75116	41.52	3570	3655	3550	4615	2485	3550	3599.09	1.32	5761	3720	3635	3585	3500	3450	3610	3475	468	1065	1000	2620	5	1	45252759	1625	7.46	0.36	12	0.17	481.00	9838.00	5160	20240527	-30.43	3535	20250407	1.56	4495	-20.13	20250102	3535	1.56	20250407	5160	-30.43	20240527	3535	1.56	20250407	0.71	Y	095570	1000	468 억	596749	N	N	4170	N	N
4	20250408	140659	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3600	50	2	1.41	200276490	55583	30.73	3570	3655	3550	4615	2485	3550	3603.20	1.32	4262	3720	3635	3585	3500	3450	3610	3475	468	1065	1000	2620	5	1	45252759	1629	7.48	0.37	12	0.12	481.00	9838.00	5160	20240527	-30.23	3535	20250407	1.84	4495	-19.91	20250102	3535	1.84	20250407	5160	-30.23	20240527	3535	1.84	20250407	0.71	Y	095570	1000	468 억	596749	N	N	4170	N	N
5	20250408	130657	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3615	65	2	1.83	173970450	48283	26.69	3570	3655	3550	4615	2485	3550	3603.14	1.32	4967	3720	3635	3585	3500	3450	3610	3475	468	1065	1000	2620	5	1	45252759	1636	7.52	0.37	12	0.11	481.00	9838.00	5160	20240527	-29.94	3535	20250407	2.26	4495	-19.58	20250102	3535	2.26	20250407	5160	-29.94	20240527	3535	2.26	20250407	0.71	Y	095570	1000	468 억	596749	N	N	4170	N	N
6	20250408	120700	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3610	60	2	1.69	150322465	41717	23.06	3570	3655	3550	4615	2485	3550	3603.39	1.32	4152	3720	3635	3585	3500	3450	3610	3475	468	1065	1000	2620	5	1	45252759	1634	7.51	0.37	12	0.09	481.00	9838.00	5160	20240527	-30.04	3535	20250407	2.12	4495	-19.69	20250102	3535	2.12	20250407	5160	-30.04	20240527	3535	2.12	20250407	0.71	Y	095570	1000	468 억	596749	N	N	4170	N	N
7	20250408	110659	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3645	95	2	2.68	90375385	25135	13.89	3570	3655	3550	4615	2485	3550	3595.60	1.32	2186	3720	3635	3585	3500	3450	3610	3475	468	1065	1000	2620	5	1	45252759	1649	7.58	0.37	12	0.06	481.00	9838.00	5160	20240527	-29.36	3535	20250407	3.11	4495	-18.91	20250102	3535	3.11	20250407	5160	-29.36	20240527	3535	3.11	20250407	0.71	Y	095570	1000	468 억	596749	N	N	4170	N	N
8	20250408	100659	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3590	40	2	1.13	36385575	10182	5.63	3570	3595	3550	4615	2485	3550	3573.52	1.32	1692	3720	3635	3585	3500	3450	3610	3475	468	1065	1000	2620	5	1	45252759	1625	7.46	0.36	12	0.02	481.00	9838.00	5160	20240527	-30.43	3535	20250407	1.56	4495	-20.13	20250102	3535	1.56	20250407	5160	-30.43	20240527	3535	1.56	20250407	0.71	Y	095570	1000	468 억	596749	N	N	4170	N	N
9	20250408	090702	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3575	25	2	0.70	7963140	2232	1.23	3570	3590	3560	4615	2485	3550	3567.72	1.32	-1009	3720	3635	3585	3500	3450	3610	3475	468	1065	1000	2620	5	1	45252759	1618	7.43	0.36	12	0.00	481.00	9838.00	5160	20240527	-30.72	3535	20250407	1.13	4495	-20.47	20250102	3535	1.13	20250407	5160	-30.72	20240527	3535	1.13	20250407	0.71	Y	095570	1000	468 억	596749	N	N	4170	N	N
10	20250407	160652	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3550	-145	5	-3.92	646363064	180878	157.17	3670	3670	3535	4800	2590	3695	3573.48	1.15	-9682	3768	3731	3688	3651	3608	3735	3655	468	1105	1000	2730	5	1	45252759	1606	7.38	0.36	12	0.40	481.00	9838.00	5160	20240527	-31.20	3535	20250407	0.42	4495	-21.02	20250102	3535	0.42	20250407	5160	-31.20	20240527	3535	0.42	20250407	0.72	Y	095570	1000	468 억	519000	N	N	4170	N	N
11	20250407	150657	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3550	-145	5	-3.92	616633739	172492	149.89	3670	3670	3540	4800	2590	3695	3574.85	1.15	-9521	3768	3731	3688	3651	3608	3735	3655	468	1105	1000	2730	5	1	45252759	1606	7.38	0.36	12	0.38	481.00	9838.00	5160	20240527	-31.20	3540	20250407	0.28	4495	-21.02	20250102	3540	0.28	20250407	5160	-31.20	20240527	3540	0.28	20250407	0.72	Y	095570	1000	468 억	519000	N	N	4134	N	N
12	20250407	140654	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3570	-125	5	-3.38	554034636	154921	134.62	3670	3670	3540	4800	2590	3695	3576.24	1.15	-13087	3768	3731	3688	3651	3608	3735	3655	468	1105	1000	2730	5	1	45252759	1616	7.42	0.36	12	0.34	481.00	9838.00	5160	20240527	-30.81	3540	20250407	0.85	4495	-20.58	20250102	3540	0.85	20250407	5160	-30.81	20240527	3540	0.85	20250407	0.72	Y	095570	1000	468 억	519000	N	N	4134	N	N
13	20250407	130653	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3600	-95	5	-2.57	503248068	140770	122.32	3670	3670	3540	4800	2590	3695	3574.97	1.15	-14736	3768	3731	3688	3651	3608	3735	3655	468	1105	1000	2730	5	1	45252759	1629	7.48	0.37	12	0.31	481.00	9838.00	5160	20240527	-30.23	3540	20250407	1.69	4495	-19.91	20250102	3540	1.69	20250407	5160	-30.23	20240527	3540	1.69	20250407	0.72	Y	095570	1000	468 억	519000	N	N	4134	N	N
14	20250407	120653	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3610	-85	5	-2.30	481406086	134703	117.05	3670	3670	3540	4800	2590	3695	3573.83	1.15	-14912	3768	3731	3688	3651	3608	3735	3655	468	1105	1000	2730	5	1	45252759	1634	7.51	0.37	12	0.30	481.00	9838.00	5160	20240527	-30.04	3540	20250407	1.98	4495	-19.69	20250102	3540	1.98	20250407	5160	-30.04	20240527	3540	1.98	20250407	0.72	Y	095570	1000	468 억	519000	N	N	4134	N	N
15	20250407	110654	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3615	-80	5	-2.17	467762466	130920	113.76	3670	3670	3540	4800	2590	3695	3572.89	1.15	-12846	3768	3731	3688	3651	3608	3735	3655	468	1105	1000	2730	5	1	45252759	1636	7.52	0.37	12	0.29	481.00	9838.00	5160	20240527	-29.94	3540	20250407	2.12	4495	-19.58	20250102	3540	2.12	20250407	5160	-29.94	20240527	3540	2.12	20250407	0.72	Y	095570	1000	468 억	519000	N	N	4134	N	N
16	20250407	100654	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3585	-110	5	-2.98	430409081	120484	104.69	3670	3670	3540	4800	2590	3695	3572.33	1.15	-17078	3768	3731	3688	3651	3608	3735	3655	468	1105	1000	2730	5	1	45252759	1622	7.45	0.36	12	0.27	481.00	9838.00	5160	20240527	-30.52	3540	20250407	1.27	4495	-20.24	20250102	3540	1.27	20250407	5160	-30.52	20240527	3540	1.27	20250407	0.72	Y	095570	1000	468 억	519000	N	N	4134	N	N
17	20250407	090655	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3570	-125	5	-3.38	50888455	14161	12.31	3670	3670	3560	4800	2590	3695	3593.56	1.15	-7485	3768	3731	3688	3651	3608	3735	3655	468	1105	1000	2730	5	1	45252759	1616	7.42	0.36	12	0.03	481.00	9838.00	5160	20240527	-30.81	3560	20250407	0.28	4495	-20.58	20250102	3560	0.28	20250407	5160	-30.81	20240527	3560	0.28	20250407	0.72	Y	095570	1000	468 억	519000	N	N	4134	N	N
18	20250404	160651	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3695	0	3	0.00	423094835	115036	404.03	3695	3725	3645	4800	2590	3695	3677.93	1.12	12064	3745	3720	3685	3660	3625	3702	3642	468	1105	1000	2730	5	1	45252759	1672	7.68	0.38	12	0.25	481.00	9838.00	5160	20240527	-28.39	3600	20250331	2.64	4495	-17.80	20250102	3600	2.64	20250331	5160	-28.39	20240527	3600	2.64	20250331	0.72	Y	095570	1000	468 억	506899	N	N	4134	N	N
19	20250404	150657	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3680	-15	5	-0.41	412383700	112133	393.84	3695	3725	3645	4800	2590	3695	3677.63	1.12	12649	3745	3720	3685	3660	3625	3702	3642	468	1105	1000	2730	5	1	45252759	1665	7.65	0.37	12	0.25	481.00	9838.00	5160	20240527	-28.68	3600	20250331	2.22	4495	-18.13	20250102	3600	2.22	20250331	5160	-28.68	20240527	3600	2.22	20250331	0.72	Y	095570	1000	468 억	506899	N	N	2828	N	N
20	20250404	140700	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3670	-25	5	-0.68	339217615	92277	324.10	3695	3725	3645	4800	2590	3695	3676.08	1.12	3255	3745	3720	3685	3660	3625	3702	3642	468	1105	1000	2730	5	1	45252759	1661	7.63	0.37	12	0.20	481.00	9838.00	5160	20240527	-28.88	3600	20250331	1.94	4495	-18.35	20250102	3600	1.94	20250331	5160	-28.88	20240527	3600	1.94	20250331	0.72	Y	095570	1000	468 억	506899	N	N	2828	N	N
21	20250404	130659	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3650	-45	5	-1.22	318864990	86719	304.58	3695	3725	3645	4800	2590	3695	3676.99	1.12	6118	3745	3720	3685	3660	3625	3702	3642	468	1105	1000	2730	5	1	45252759	1652	7.59	0.37	12	0.19	481.00	9838.00	5160	20240527	-29.26	3600	20250331	1.39	4495	-18.80	20250102	3600	1.39	20250331	5160	-29.26	20240527	3600	1.39	20250331	0.72	Y	095570	1000	468 억	506899	N	N	2828	N	N
22	20250404	120652	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3685	-10	5	-0.27	202870765	55027	193.27	3695	3725	3650	4800	2590	3695	3686.75	1.12	4853	3745	3720	3685	3660	3625	3702	3642	468	1105	1000	2730	5	1	45252759	1668	7.66	0.37	12	0.12	481.00	9838.00	5160	20240527	-28.59	3600	20250331	2.36	4495	-18.02	20250102	3600	2.36	20250331	5160	-28.59	20240527	3600	2.36	20250331	0.72	Y	095570	1000	468 억	506899	N	N	2828	N	N
23	20250404	110656	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3680	-15	5	-0.41	96240220	26109	91.70	3695	3715	3650	4800	2590	3695	3686.09	1.12	768	3745	3720	3685	3660	3625	3702	3642	468	1105	1000	2730	5	1	45252759	1665	7.65	0.37	12	0.06	481.00	9838.00	5160	20240527	-28.68	3600	20250331	2.22	4495	-18.13	20250102	3600	2.22	20250331	5160	-28.68	20240527	3600	2.22	20250331	0.72	Y	095570	1000	468 억	506899	N	N	2828	N	N
24	20250404	100656	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3700	5	2	0.14	67948370	18417	64.68	3695	3715	3650	4800	2590	3695	3689.44	1.12	5682	3745	3720	3685	3660	3625	3702	3642	468	1105	1000	2730	5	1	45252759	1674	7.69	0.38	12	0.04	481.00	9838.00	5160	20240527	-28.29	3600	20250331	2.78	4495	-17.69	20250102	3600	2.78	20250331	5160	-28.29	20240527	3600	2.78	20250331	0.72	Y	095570	1000	468 억	506899	N	N	2828	N	N
25	20250404	090659	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3690	-5	5	-0.14	1315290	356	1.25	3695	3695	3690	4800	2590	3695	3694.63	1.12	-28	3745	3720	3685	3660	3625	3702	3642	468	1105	1000	2730	5	1	45252759	1670	7.67	0.38	12	0.00	481.00	9838.00	5160	20240527	-28.49	3600	20250331	2.50	4495	-17.91	20250102	3600	2.50	20250331	5160	-28.49	20240527	3600	2.50	20250331	0.72	Y	095570	1000	468 억	506899	N	N	2828	N	N
26	20250403	160645	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3695	-10	5	-0.27	104824455	28469	85.76	3705	3710	3650	4815	2595	3705	3682.06	1.12	-279	3841	3772	3711	3642	3581	3742	3612	468	1110	1000	2740	5	1	45252759	1672	7.68	0.38	12	0.06	481.00	9838.00	5160	20240527	-28.39	3600	20250331	2.64	4495	-17.80	20250102	3600	2.64	20250331	5160	-28.39	20240527	3600	2.64	20250331	0.71	Y	095570	1000	468 억	507284	N	N	2828	N	N
27	20250403	150651	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3695	-10	5	-0.27	98530115	26765	80.63	3705	3710	3650	4815	2595	3705	3681.30	1.12	-39	3841	3772	3711	3642	3581	3742	3612	468	1110	1000	2740	5	1	45252759	1672	7.68	0.38	12	0.06	481.00	9838.00	5160	20240527	-28.39	3600	20250331	2.64	4495	-17.80	20250102	3600	2.64	20250331	5160	-28.39	20240527	3600	2.64	20250331	0.71	Y	095570	1000	468 억	507284	N	N	867	N	N
28	20250403	140651	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3690	-15	5	-0.40	67954370	18451	55.58	3705	3710	3650	4815	2595	3705	3682.96	1.12	2011	3841	3772	3711	3642	3581	3742	3612	468	1110	1000	2740	5	1	45252759	1670	7.67	0.38	12	0.04	481.00	9838.00	5160	20240527	-28.49	3600	20250331	2.50	4495	-17.91	20250102	3600	2.50	20250331	5160	-28.49	20240527	3600	2.50	20250331	0.71	Y	095570	1000	468 억	507284	N	N	867	N	N
29	20250403	130650	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3695	-10	5	-0.27	59302930	16112	48.54	3705	3710	3650	4815	2595	3705	3680.67	1.12	2187	3841	3772	3711	3642	3581	3742	3612	468	1110	1000	2740	5	1	45252759	1672	7.68	0.38	12	0.04	481.00	9838.00	5160	20240527	-28.39	3600	20250331	2.64	4495	-17.80	20250102	3600	2.64	20250331	5160	-28.39	20240527	3600	2.64	20250331	0.71	Y	095570	1000	468 억	507284	N	N	867	N	N
30	20250403	120648	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3695	-10	5	-0.27	58083830	15782	47.54	3705	3710	3650	4815	2595	3705	3680.38	1.12	2314	3841	3772	3711	3642	3581	3742	3612	468	1110	1000	2740	5	1	45252759	1672	7.68	0.38	12	0.03	481.00	9838.00	5160	20240527	-28.39	3600	20250331	2.64	4495	-17.80	20250102	3600	2.64	20250331	5160	-28.39	20240527	3600	2.64	20250331	0.71	Y	095570	1000	468 억	507284	N	N	867	N	N
31	20250403	110651	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3685	-20	5	-0.54	46627324	12681	38.20	3705	3705	3650	4815	2595	3705	3676.94	1.12	3339	3841	3772	3711	3642	3581	3742	3612	468	1110	1000	2740	5	1	45252759	1668	7.66	0.37	12	0.03	481.00	9838.00	5160	20240527	-28.59	3600	20250331	2.36	4495	-18.02	20250102	3600	2.36	20250331	5160	-28.59	20240527	3600	2.36	20250331	0.71	Y	095570	1000	468 억	507284	N	N	867	N	N
32	20250403	100652	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3665	-40	5	-1.08	15826250	4308	12.98	3705	3705	3650	4815	2595	3705	3673.68	1.12	-630	3841	3772	3711	3642	3581	3742	3612	468	1110	1000	2740	5	1	45252759	1659	7.62	0.37	12	0.01	481.00	9838.00	5160	20240527	-28.97	3600	20250331	1.81	4495	-18.46	20250102	3600	1.81	20250331	5160	-28.97	20240527	3600	1.81	20250331	0.71	Y	095570	1000	468 억	507284	N	N	867	N	N
33	20250403	090653	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3660	-45	5	-1.21	7040860	1910	5.75	3705	3705	3650	4815	2595	3705	3686.30	1.12	-506	3841	3772	3711	3642	3581	3742	3612	468	1110	1000	2740	5	1	45252759	1656	7.61	0.37	12	0.00	481.00	9838.00	5160	20240527	-29.07	3600	20250331	1.67	4495	-18.58	20250102	3600	1.67	20250331	5160	-29.07	20240527	3600	1.67	20250331	0.71	Y	095570	1000	468 억	507284	N	N	867	N	N
34	20250402	160636	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3705	-15	5	-0.40	122058492	33103	60.02	3780	3780	3650	4835	2605	3720	3687.23	1.12	766	3786	3752	3696	3662	3606	3770	3680	468	1115	1000	2750	5	1	45252759	1677	7.70	0.38	12	0.07	481.00	9838.00	5160	20240527	-28.20	3600	20250331	2.92	4495	-17.58	20250102	3600	2.92	20250331	5160	-28.20	20240527	3600	2.92	20250331	0.72	Y	095570	1000	468 억	506523	N	N	867	N	N
35	20250402	150637	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3685	-35	5	-0.94	114812397	31137	56.46	3780	3780	3650	4835	2605	3720	3687.33	1.12	740	3786	3752	3696	3662	3606	3770	3680	468	1115	1000	2750	5	1	45252759	1668	7.66	0.37	12	0.07	481.00	9838.00	5160	20240527	-28.59	3600	20250331	2.36	4495	-18.02	20250102	3600	2.36	20250331	5160	-28.59	20240527	3600	2.36	20250331	0.72	Y	095570	1000	468 억	506523	N	N	0	N	N
36	20250402	140637	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3700	-20	5	-0.54	103851047	28162	51.06	3780	3780	3650	4835	2605	3720	3687.63	1.12	950	3786	3752	3696	3662	3606	3770	3680	468	1115	1000	2750	5	1	45252759	1674	7.69	0.38	12	0.06	481.00	9838.00	5160	20240527	-28.29	3600	20250331	2.78	4495	-17.69	20250102	3600	2.78	20250331	5160	-28.29	20240527	3600	2.78	20250331	0.72	Y	095570	1000	468 억	506523	N	N	0	N	N
37	20250402	130640	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3690	-30	5	-0.81	95045912	25777	46.74	3780	3780	3650	4835	2605	3720	3687.24	1.12	784	3786	3752	3696	3662	3606	3770	3680	468	1115	1000	2750	5	1	45252759	1670	7.67	0.38	12	0.06	481.00	9838.00	5160	20240527	-28.49	3600	20250331	2.50	4495	-17.91	20250102	3600	2.50	20250331	5160	-28.49	20240527	3600	2.50	20250331	0.72	Y	095570	1000	468 억	506523	N	N	0	N	N
38	20250402	120639	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3680	-40	5	-1.08	88494222	24001	43.52	3780	3780	3650	4835	2605	3720	3687.11	1.12	668	3786	3752	3696	3662	3606	3770	3680	468	1115	1000	2750	5	1	45252759	1665	7.65	0.37	12	0.05	481.00	9838.00	5160	20240527	-28.68	3600	20250331	2.22	4495	-18.13	20250102	3600	2.22	20250331	5160	-28.68	20240527	3600	2.22	20250331	0.72	Y	095570	1000	468 억	506523	N	N	0	N	N
39	20250402	110637	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3695	-25	5	-0.67	77999877	21152	38.35	3780	3780	3650	4835	2605	3720	3687.59	1.12	-278	3786	3752	3696	3662	3606	3770	3680	468	1115	1000	2750	5	1	45252759	1672	7.68	0.38	12	0.05	481.00	9838.00	5160	20240527	-28.39	3600	20250331	2.64	4495	-17.80	20250102	3600	2.64	20250331	5160	-28.39	20240527	3600	2.64	20250331	0.72	Y	095570	1000	468 억	506523	N	N	0	N	N
40	20250402	100636	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3675	-45	5	-1.21	38061852	10317	18.71	3780	3780	3650	4835	2605	3720	3689.24	1.12	-2658	3786	3752	3696	3662	3606	3770	3680	468	1115	1000	2750	5	1	45252759	1663	7.64	0.37	12	0.02	481.00	9838.00	5160	20240527	-28.78	3600	20250331	2.08	4495	-18.24	20250102	3600	2.08	20250331	5160	-28.78	20240527	3600	2.08	20250331	0.72	Y	095570	1000	468 억	506523	N	N	0	N	N
41	20250402	090643	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3710	-10	5	-0.27	10767860	2894	5.25	3780	3780	3650	4835	2605	3720	3720.75	1.12	0	3786	3752	3696	3662	3606	3770	3680	468	1115	1000	2750	5	1	45252759	1679	7.71	0.38	12	0.01	481.00	9838.00	5160	20240527	-28.10	3600	20250331	3.06	4495	-17.46	20250102	3600	3.06	20250331	5160	-28.10	20240527	3600	3.06	20250331	0.72	Y	095570	1000	468 억	506523	N	N	0	N	N
42	20250401	160643	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3720	40	2	1.09	203568906	55122	83.08	3700	3730	3640	4780	2580	3680	3693.06	1.10	4874	3746	3712	3656	3622	3566	3730	3640	468	1100	1000	2720	5	1	45252759	1683	7.73	0.38	12	0.12	481.00	9838.00	5160	20240527	-27.91	3600	20250331	3.33	4495	-17.24	20250102	3600	3.33	20250331	5160	-27.91	20240527	3600	3.33	20250331	0.77	Y	095570	1000	468 억	499008	N	N	860	N	N
43	20250401	150641	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3705	25	2	0.68	195085601	52840	79.64	3700	3730	3640	4780	2580	3680	3692.01	1.10	4566	3746	3712	3656	3622	3566	3730	3640	468	1100	1000	2720	5	1	45252759	1677	7.70	0.38	12	0.12	481.00	9838.00	5160	20240527	-28.20	3600	20250331	2.92	4495	-17.58	20250102	3600	2.92	20250331	5160	-28.20	20240527	3600	2.92	20250331	0.77	Y	095570	1000	468 억	499008	N	N	860	N	N
44	20250401	140642	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3700	20	2	0.54	165007311	44728	67.42	3700	3730	3640	4780	2580	3680	3689.13	1.10	4374	3746	3712	3656	3622	3566	3730	3640	468	1100	1000	2720	5	1	45252759	1674	7.69	0.38	12	0.10	481.00	9838.00	5160	20240527	-28.29	3600	20250331	2.78	4495	-17.69	20250102	3600	2.78	20250331	5160	-28.29	20240527	3600	2.78	20250331	0.77	Y	095570	1000	468 억	499008	N	N	860	N	N
45	20250401	130643	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3705	25	2	0.68	155451446	42148	63.53	3700	3730	3640	4780	2580	3680	3688.23	1.10	3744	3746	3712	3656	3622	3566	3730	3640	468	1100	1000	2720	5	1	45252759	1677	7.70	0.38	12	0.09	481.00	9838.00	5160	20240527	-28.20	3600	20250331	2.92	4495	-17.58	20250102	3600	2.92	20250331	5160	-28.20	20240527	3600	2.92	20250331	0.77	Y	095570	1000	468 억	499008	N	N	860	N	N
46	20250401	120643	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3695	15	2	0.41	100113271	27236	41.05	3700	3705	3640	4780	2580	3680	3675.77	1.10	6386	3746	3712	3656	3622	3566	3730	3640	468	1100	1000	2720	5	1	45252759	1672	7.68	0.38	12	0.06	481.00	9838.00	5160	20240527	-28.39	3600	20250331	2.64	4495	-17.80	20250102	3600	2.64	20250331	5160	-28.39	20240527	3600	2.64	20250331	0.77	Y	095570	1000	468 억	499008	N	N	860	N	N
47	20250401	110629	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3690	10	2	0.27	89050101	24235	36.53	3700	3705	3640	4780	2580	3680	3674.44	1.10	5976	3746	3712	3656	3622	3566	3730	3640	468	1100	1000	2720	5	1	45252759	1670	7.67	0.38	12	0.05	481.00	9838.00	5160	20240527	-28.49	3600	20250331	2.50	4495	-17.91	20250102	3600	2.50	20250331	5160	-28.49	20240527	3600	2.50	20250331	0.77	Y	095570	1000	468 억	499008	N	N	860	N	N
48	20250401	100632	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3655	-25	5	-0.68	55833646	15181	22.88	3700	3705	3640	4780	2580	3680	3677.86	1.10	4628	3746	3712	3656	3622	3566	3730	3640	468	1100	1000	2720	5	1	45252759	1654	7.60	0.37	12	0.03	481.00	9838.00	5160	20240527	-29.17	3600	20250331	1.53	4495	-18.69	20250102	3600	1.53	20250331	5160	-29.17	20240527	3600	1.53	20250331	0.77	Y	095570	1000	468 억	499008	N	N	860	N	N
49	20250401	090634	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	3680	0	3	0.00	2810815	762	1.15	3700	3700	3680	4780	2580	3680	3688.73	1.10	-21	3746	3712	3656	3622	3566	3730	3640	468	1100	1000	2720	5	1	45252759	1665	7.65	0.37	12	0.00	481.00	9838.00	5160	20240527	-28.68	3600	20250331	2.22	4495	-18.13	20250102	3600	2.22	20250331	5160	-28.68	20240527	3600	2.22	20250331	0.77	Y	095570	1000	468 억	499008	N	N	860	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History