KissMeData/097230/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160701	57	100.00	KOSPI	건설	N	N	N	N	N	6300	630	2	11.11	7587718770	1231388	140.63	5880	6410	5850	7370	3970	5670	6161.93	3.25	22074	6203	5936	5783	5516	5363	5860	5440	4164	1700	5000	3510	10	1	83274281	5246	98.44	1.52	12	1.48	64.00	4141.00	9900	20250306	-36.36	2180	20241031	188.99	9900	-36.36	20250306	5540	13.72	20250106	9900	-36.36	20250306	2180	188.99	20241031	Y	097230	5000	4163 억	2710172	N	N	100900	N	N
3	20250408	150706	57	100.00	KOSPI	건설	N	N	N	N	N	6300	630	2	11.11	7350554015	1193758	136.33	5880	6410	5850	7370	3970	5670	6157.52	3.25	26418	6203	5936	5783	5516	5363	5860	5440	4164	1700	5000	3510	10	1	83274281	5246	98.44	1.52	12	1.43	64.00	4141.00	9900	20250306	-36.36	2180	20241031	188.99	9900	-36.36	20250306	5540	13.72	20250106	9900	-36.36	20250306	2180	188.99	20241031	Y	097230	5000	4163 억	2710172	N	N	85538	N	N
4	20250408	140703	57	100.00	KOSPI	건설	N	N	N	N	N	6280	610	2	10.76	5902689750	965411	110.25	5880	6350	5850	7370	3970	5670	6114.21	3.25	71746	6203	5936	5783	5516	5363	5860	5440	4164	1700	5000	3510	10	1	83274281	5230	98.12	1.52	12	1.16	64.00	4141.00	9900	20250306	-36.57	2180	20241031	188.07	9900	-36.57	20250306	5540	13.36	20250106	9900	-36.57	20250306	2180	188.07	20241031	Y	097230	5000	4163 억	2710172	N	N	85538	N	N
5	20250408	130702	57	100.00	KOSPI	건설	N	N	N	N	N	6170	500	2	8.82	4964094440	814045	92.97	5880	6350	5850	7370	3970	5670	6098.10	3.25	58071	6203	5936	5783	5516	5363	5860	5440	4164	1700	5000	3510	10	1	83274281	5138	96.41	1.49	12	0.98	64.00	4141.00	9900	20250306	-37.68	2180	20241031	183.03	9900	-37.68	20250306	5540	11.37	20250106	9900	-37.68	20250306	2180	183.03	20241031	Y	097230	5000	4163 억	2710172	N	N	85538	N	N
6	20250408	120704	57	100.00	KOSPI	건설	N	N	N	N	N	6200	530	2	9.35	4296160080	706279	80.66	5880	6350	5850	7370	3970	5670	6082.85	3.25	68268	6203	5936	5783	5516	5363	5860	5440	4164	1700	5000	3510	10	1	83274281	5163	96.88	1.50	12	0.85	64.00	4141.00	9900	20250306	-37.37	2180	20241031	184.40	9900	-37.37	20250306	5540	11.91	20250106	9900	-37.37	20250306	2180	184.40	20241031	Y	097230	5000	4163 억	2710172	N	N	85538	N	N
7	20250408	110703	57	100.00	KOSPI	건설	N	N	N	N	N	6180	510	2	8.99	2901079945	482905	55.15	5880	6200	5850	7370	3970	5670	6007.61	3.25	60887	6203	5936	5783	5516	5363	5860	5440	4164	1700	5000	3510	10	1	83274281	5146	96.56	1.49	12	0.58	64.00	4141.00	9900	20250306	-37.58	2180	20241031	183.49	9900	-37.58	20250306	5540	11.55	20250106	9900	-37.58	20250306	2180	183.49	20241031	Y	097230	5000	4163 억	2710172	N	N	85538	N	N
8	20250408	100704	57	100.00	KOSPI	건설	N	N	N	N	N	5950	280	2	4.94	2020326635	338055	38.61	5880	6070	5850	7370	3970	5670	5976.39	3.25	34832	6203	5936	5783	5516	5363	5860	5440	4164	1700	5000	3510	10	1	83274281	4955	92.97	1.44	12	0.41	64.00	4141.00	9900	20250306	-39.90	2180	20241031	172.94	9900	-39.90	20250306	5540	7.40	20250106	9900	-39.90	20250306	2180	172.94	20241031	Y	097230	5000	4163 억	2710172	N	N	85538	N	N
9	20250408	090706	57	100.00	KOSPI	건설	N	N	N	N	N	5940	270	2	4.76	336516855	56983	6.51	5880	5950	5850	7370	3970	5670	5905.86	3.25	-17151	6203	5936	5783	5516	5363	5860	5440	4164	1700	5000	3510	10	1	83274281	4946	92.81	1.43	12	0.07	64.00	4141.00	9900	20250306	-40.00	2180	20241031	172.48	9900	-40.00	20250306	5540	7.22	20250106	9900	-40.00	20250306	2180	172.48	20241031	Y	097230	5000	4163 억	2710172	N	N	85538	N	N
10	20250407	160656	57	100.00	KOSPI	건설	N	N	N	N	N	5670	-680	5	-10.71	5060681825	875620	51.31	6050	6050	5630	8250	4450	6350	5779.58	3.27	-74802	6976	6662	6356	6042	5736	6510	5890	4164	1900	5000	3930	10	1	83274281	4722	88.59	1.37	12	1.05	64.00	4141.00	9900	20250306	-42.73	2180	20241031	160.09	9900	-42.73	20250306	5540	2.35	20250106	9900	-42.73	20250306	2180	160.09	20241031	Y	097230	5000	4163 억	2719881	N	N	85538	N	N
11	20250407	150701	57	100.00	KOSPI	건설	N	N	N	N	N	5680	-670	5	-10.55	4739806865	818884	47.99	6050	6050	5630	8250	4450	6350	5788.13	3.27	-72583	6976	6662	6356	6042	5736	6510	5890	4164	1900	5000	3930	10	1	83274281	4730	88.75	1.37	12	0.98	64.00	4141.00	9900	20250306	-42.63	2180	20241031	160.55	9900	-42.63	20250306	5540	2.53	20250106	9900	-42.63	20250306	2180	160.55	20241031	Y	097230	5000	4163 억	2719881	N	N	183646	N	N
12	20250407	140659	57	100.00	KOSPI	건설	N	N	N	N	N	5720	-630	5	-9.92	4378371030	755430	44.27	6050	6050	5630	8250	4450	6350	5795.87	3.27	-75229	6976	6662	6356	6042	5736	6510	5890	4164	1900	5000	3930	10	1	83274281	4763	89.38	1.38	12	0.91	64.00	4141.00	9900	20250306	-42.22	2180	20241031	162.39	9900	-42.22	20250306	5540	3.25	20250106	9900	-42.22	20250306	2180	162.39	20241031	Y	097230	5000	4163 억	2719881	N	N	183646	N	N
13	20250407	130658	57	100.00	KOSPI	건설	N	N	N	N	N	5780	-570	5	-8.98	3777961730	650663	38.13	6050	6050	5630	8250	4450	6350	5806.33	3.27	-88987	6976	6662	6356	6042	5736	6510	5890	4164	1900	5000	3930	10	1	83274281	4813	90.31	1.40	12	0.78	64.00	4141.00	9900	20250306	-41.62	2180	20241031	165.14	9900	-41.62	20250306	5540	4.33	20250106	9900	-41.62	20250306	2180	165.14	20241031	Y	097230	5000	4163 억	2719881	N	N	183646	N	N
14	20250407	120658	57	100.00	KOSPI	건설	N	N	N	N	N	5880	-470	5	-7.40	3472291655	597996	35.04	6050	6050	5630	8250	4450	6350	5806.55	3.27	-83574	6976	6662	6356	6042	5736	6510	5890	4164	1900	5000	3930	10	1	83274281	4897	91.88	1.42	12	0.72	64.00	4141.00	9900	20250306	-40.61	2180	20241031	169.72	9900	-40.61	20250306	5540	6.14	20250106	9900	-40.61	20250306	2180	169.72	20241031	Y	097230	5000	4163 억	2719881	N	N	183646	N	N
15	20250407	110658	57	100.00	KOSPI	건설	N	N	N	N	N	5890	-460	5	-7.24	3169433320	546539	32.03	6050	6050	5630	8250	4450	6350	5799.10	3.27	-60971	6976	6662	6356	6042	5736	6510	5890	4164	1900	5000	3930	10	1	83274281	4905	92.03	1.42	12	0.66	64.00	4141.00	9900	20250306	-40.51	2180	20241031	170.18	9900	-40.51	20250306	5540	6.32	20250106	9900	-40.51	20250306	2180	170.18	20241031	Y	097230	5000	4163 억	2719881	N	N	183646	N	N
16	20250407	100658	57	100.00	KOSPI	건설	N	N	N	N	N	5790	-560	5	-8.82	2667231730	460024	26.96	6050	6050	5630	8250	4450	6350	5798.03	3.27	-37788	6976	6662	6356	6042	5736	6510	5890	4164	1900	5000	3930	10	1	83274281	4822	90.47	1.40	12	0.55	64.00	4141.00	9900	20250306	-41.52	2180	20241031	165.60	9900	-41.52	20250306	5540	4.51	20250106	9900	-41.52	20250306	2180	165.60	20241031	Y	097230	5000	4163 억	2719881	N	N	183646	N	N
17	20250407	090659	57	100.00	KOSPI	건설	N	N	N	N	N	5880	-470	5	-7.40	505730580	85394	5.00	6050	6050	5840	8250	4450	6350	5922.32	3.27	-19267	6976	6662	6356	6042	5736	6510	5890	4164	1900	5000	3930	10	1	83274281	4897	91.88	1.42	12	0.10	64.00	4141.00	9900	20250306	-40.61	2180	20241031	169.72	9900	-40.61	20250306	5540	6.14	20250106	9900	-40.61	20250306	2180	169.72	20241031	Y	097230	5000	4163 억	2719881	N	N	183646	N	N
18	20250404	160655	57	100.00	KOSPI	건설	N	N	N	N	N	6350	-220	5	-3.35	10855597555	1706413	97.95	6400	6670	6050	8540	4600	6570	6361.65	3.37	-139052	6876	6722	6416	6262	5956	6800	6340	4164	1970	5000	4070	10	1	83274281	5288	99.22	1.53	12	2.05	64.00	4141.00	9900	20250306	-35.86	2180	20241031	191.28	9900	-35.86	20250306	5540	14.62	20250106	9900	-35.86	20250306	2180	191.28	20241031	Y	097230	5000	4163 억	2807169	N	N	183646	N	N
19	20250404	150702	57	100.00	KOSPI	건설	N	N	N	N	N	6270	-300	5	-4.57	10582506805	1663084	95.47	6400	6670	6050	8540	4600	6570	6363.18	3.37	-129370	6876	6722	6416	6262	5956	6800	6340	4164	1970	5000	4070	10	1	83274281	5221	97.97	1.51	12	2.00	64.00	4141.00	9900	20250306	-36.67	2180	20241031	187.61	9900	-36.67	20250306	5540	13.18	20250106	9900	-36.67	20250306	2180	187.61	20241031	Y	097230	5000	4163 억	2807169	N	N	191767	N	N
20	20250404	140704	57	100.00	KOSPI	건설	N	N	N	N	N	6100	-470	5	-7.15	9539401485	1493957	85.76	6400	6670	6100	8540	4600	6570	6385.32	3.37	-141101	6876	6722	6416	6262	5956	6800	6340	4164	1970	5000	4070	10	1	83274281	5080	95.31	1.47	12	1.79	64.00	4141.00	9900	20250306	-38.38	2180	20241031	179.82	9900	-38.38	20250306	5540	10.11	20250106	9900	-38.38	20250306	2180	179.82	20241031	Y	097230	5000	4163 억	2807169	N	N	191767	N	N
21	20250404	130703	57	100.00	KOSPI	건설	N	N	N	N	N	6210	-360	5	-5.48	8281203660	1289849	74.04	6400	6670	6170	8540	4600	6570	6420.28	3.37	-125805	6876	6722	6416	6262	5956	6800	6340	4164	1970	5000	4070	10	1	83274281	5171	97.03	1.50	12	1.55	64.00	4141.00	9900	20250306	-37.27	2180	20241031	184.86	9900	-37.27	20250306	5540	12.09	20250106	9900	-37.27	20250306	2180	184.86	20241031	Y	097230	5000	4163 억	2807169	N	N	191767	N	N
22	20250404	120657	57	100.00	KOSPI	건설	N	N	N	N	N	6260	-310	5	-4.72	6535513755	1009334	57.94	6400	6670	6250	8540	4600	6570	6475.07	3.37	-83863	6876	6722	6416	6262	5956	6800	6340	4164	1970	5000	4070	10	1	83274281	5213	97.81	1.51	12	1.21	64.00	4141.00	9900	20250306	-36.77	2180	20241031	187.16	9900	-36.77	20250306	5540	13.00	20250106	9900	-36.77	20250306	2180	187.16	20241031	Y	097230	5000	4163 억	2807169	N	N	191767	N	N
23	20250404	110700	57	100.00	KOSPI	건설	N	N	N	N	N	6550	-20	5	-0.30	4607712250	709756	40.74	6400	6650	6250	8540	4600	6570	6491.96	3.37	-95012	6876	6722	6416	6262	5956	6800	6340	4164	1970	5000	4070	10	1	83274281	5454	102.34	1.58	12	0.85	64.00	4141.00	9900	20250306	-33.84	2180	20241031	200.46	9900	-33.84	20250306	5540	18.23	20250106	9900	-33.84	20250306	2180	200.46	20241031	Y	097230	5000	4163 억	2807169	N	N	191767	N	N
24	20250404	100701	57	100.00	KOSPI	건설	N	N	N	N	N	6580	10	2	0.15	2987913900	463093	26.58	6400	6610	6250	8540	4600	6570	6452.07	3.37	-59292	6876	6722	6416	6262	5956	6800	6340	4164	1970	5000	4070	10	1	83274281	5479	102.81	1.59	12	0.56	64.00	4141.00	9900	20250306	-33.54	2180	20241031	201.83	9900	-33.54	20250306	5540	18.77	20250106	9900	-33.54	20250306	2180	201.83	20241031	Y	097230	5000	4163 억	2807169	N	N	191767	N	N
25	20250404	090704	57	100.00	KOSPI	건설	N	N	N	N	N	6500	-70	5	-1.07	449157680	70076	4.02	6400	6520	6330	8540	4600	6570	6409.46	3.37	3465	6876	6722	6416	6262	5956	6800	6340	4164	1970	5000	4070	10	1	83274281	5413	101.56	1.57	12	0.08	64.00	4141.00	9900	20250306	-34.34	2180	20241031	198.17	9900	-34.34	20250306	5540	17.33	20250106	9900	-34.34	20250306	2180	198.17	20241031	Y	097230	5000	4163 억	2807169	N	N	191767	N	N
26	20250403	160649	57	100.00	KOSPI	건설	N	N	N	N	N	6570	400	2	6.48	11048833340	1742058	173.21	6430	6570	6110	8020	4320	6170	6342.12	3.81	-416836	6603	6386	6173	5956	5743	6280	5850	4164	1850	5000	3820	10	1	83274281	5471	102.66	1.59	12	2.09	64.00	4141.00	9900	20250306	-33.64	2180	20241031	201.38	9900	-33.64	20250306	5540	18.59	20250106	9900	-33.64	20250306	2180	201.38	20241031	Y	097230	5000	4163 억	3175673	N	N	191767	N	N
27	20250403	150655	57	100.00	KOSPI	건설	N	N	N	N	N	6530	360	2	5.83	9785916645	1548031	153.92	6430	6550	6110	8020	4320	6170	6321.52	3.81	-433707	6603	6386	6173	5956	5743	6280	5850	4164	1850	5000	3820	10	1	83274281	5438	102.03	1.58	12	1.86	64.00	4141.00	9900	20250306	-34.04	2180	20241031	199.54	9900	-34.04	20250306	5540	17.87	20250106	9900	-34.04	20250306	2180	199.54	20241031	Y	097230	5000	4163 억	3175673	N	N	162790	N	N
28	20250403	140655	57	100.00	KOSPI	건설	N	N	N	N	N	6270	100	2	1.62	7314753475	1163824	115.72	6430	6490	6110	8020	4320	6170	6285.10	3.81	-427924	6603	6386	6173	5956	5743	6280	5850	4164	1850	5000	3820	10	1	83274281	5221	97.97	1.51	12	1.40	64.00	4141.00	9900	20250306	-36.67	2180	20241031	187.61	9900	-36.67	20250306	5540	13.18	20250106	9900	-36.67	20250306	2180	187.61	20241031	Y	097230	5000	4163 억	3175673	N	N	162790	N	N
29	20250403	130654	57	100.00	KOSPI	건설	N	N	N	N	N	6230	60	2	0.97	6846655245	1089081	108.29	6430	6490	6110	8020	4320	6170	6286.64	3.81	-414871	6603	6386	6173	5956	5743	6280	5850	4164	1850	5000	3820	10	1	83274281	5188	97.34	1.50	12	1.31	64.00	4141.00	9900	20250306	-37.07	2180	20241031	185.78	9900	-37.07	20250306	5540	12.45	20250106	9900	-37.07	20250306	2180	185.78	20241031	Y	097230	5000	4163 억	3175673	N	N	162790	N	N
30	20250403	120652	57	100.00	KOSPI	건설	N	N	N	N	N	6250	80	2	1.30	6193336975	984508	97.89	6430	6490	6110	8020	4320	6170	6290.79	3.81	-358628	6603	6386	6173	5956	5743	6280	5850	4164	1850	5000	3820	10	1	83274281	5205	97.66	1.51	12	1.18	64.00	4141.00	9900	20250306	-36.87	2180	20241031	186.70	9900	-36.87	20250306	5540	12.82	20250106	9900	-36.87	20250306	2180	186.70	20241031	Y	097230	5000	4163 억	3175673	N	N	162790	N	N
31	20250403	110655	57	100.00	KOSPI	건설	N	N	N	N	N	6350	180	2	2.92	5559367865	883658	87.86	6430	6490	6110	8020	4320	6170	6291.31	3.81	-331075	6603	6386	6173	5956	5743	6280	5850	4164	1850	5000	3820	10	1	83274281	5288	99.22	1.53	12	1.06	64.00	4141.00	9900	20250306	-35.86	2180	20241031	191.28	9900	-35.86	20250306	5540	14.62	20250106	9900	-35.86	20250306	2180	191.28	20241031	Y	097230	5000	4163 억	3175673	N	N	162790	N	N
32	20250403	100656	57	100.00	KOSPI	건설	N	N	N	N	N	6170	0	3	0.00	4878940090	774493	77.01	6430	6490	6110	8020	4320	6170	6299.53	3.81	-298505	6603	6386	6173	5956	5743	6280	5850	4164	1850	5000	3820	10	1	83274281	5138	96.41	1.49	12	0.93	64.00	4141.00	9900	20250306	-37.68	2180	20241031	183.03	9900	-37.68	20250306	5540	11.37	20250106	9900	-37.68	20250306	2180	183.03	20241031	Y	097230	5000	4163 억	3175673	N	N	162790	N	N
33	20250403	090657	57	100.00	KOSPI	건설	N	N	N	N	N	6380	210	2	3.40	1471525730	229366	22.81	6430	6490	6350	8020	4320	6170	6415.62	3.81	-69265	6603	6386	6173	5956	5743	6280	5850	4164	1850	5000	3820	10	1	83274281	5313	99.69	1.54	12	0.28	64.00	4141.00	9900	20250306	-35.56	2180	20241031	192.66	9900	-35.56	20250306	5540	15.16	20250106	9900	-35.56	20250306	2180	192.66	20241031	Y	097230	5000	4163 억	3175673	N	N	162790	N	N
34	20250402	160641	57	100.00	KOSPI	건설	N	N	N	N	N	6170	130	2	2.15	6252559855	1005741	127.20	6230	6390	5960	7850	4230	6040	6216.87	4.19	-313290	6373	6206	6093	5926	5813	6290	6010	4164	1810	5000	3740	10	1	83274281	5138	96.41	1.49	12	1.21	64.00	4141.00	9900	20250306	-37.68	2180	20241031	183.03	9900	-37.68	20250306	5540	11.37	20250106	9900	-37.68	20250306	2180	183.03	20241031	Y	097230	5000	4163 억	3488263	N	N	162790	N	N
35	20250402	150641	57	100.00	KOSPI	건설	N	N	N	N	N	6160	120	2	1.99	5991969920	963497	121.86	6230	6390	5960	7850	4230	6040	6218.98	4.19	-312030	6373	6206	6093	5926	5813	6290	6010	4164	1810	5000	3740	10	1	83274281	5130	96.25	1.49	12	1.16	64.00	4141.00	9900	20250306	-37.78	2180	20241031	182.57	9900	-37.78	20250306	5540	11.19	20250106	9900	-37.78	20250306	2180	182.57	20241031	Y	097230	5000	4163 억	3488263	N	N	87654	N	N
36	20250402	140642	57	100.00	KOSPI	건설	N	N	N	N	N	6150	110	2	1.82	5500941635	884054	111.81	6230	6390	5960	7850	4230	6040	6222.40	4.19	-284446	6373	6206	6093	5926	5813	6290	6010	4164	1810	5000	3740	10	1	83274281	5121	96.09	1.49	12	1.06	64.00	4141.00	9900	20250306	-37.88	2180	20241031	182.11	9900	-37.88	20250306	5540	11.01	20250106	9900	-37.88	20250306	2180	182.11	20241031	Y	097230	5000	4163 억	3488263	N	N	87654	N	N
37	20250402	130644	57	100.00	KOSPI	건설	N	N	N	N	N	6300	260	2	4.30	4486976600	720932	91.18	6230	6390	5960	7850	4230	6040	6223.86	4.19	-253526	6373	6206	6093	5926	5813	6290	6010	4164	1810	5000	3740	10	1	83274281	5246	98.44	1.52	12	0.87	64.00	4141.00	9900	20250306	-36.36	2180	20241031	188.99	9900	-36.36	20250306	5540	13.72	20250106	9900	-36.36	20250306	2180	188.99	20241031	Y	097230	5000	4163 억	3488263	N	N	87654	N	N
38	20250402	120643	57	100.00	KOSPI	건설	N	N	N	N	N	6280	240	2	3.97	3422403440	552886	69.93	6230	6320	5960	7850	4230	6040	6190.07	4.19	-204252	6373	6206	6093	5926	5813	6290	6010	4164	1810	5000	3740	10	1	83274281	5230	98.12	1.52	12	0.66	64.00	4141.00	9900	20250306	-36.57	2180	20241031	188.07	9900	-36.57	20250306	5540	13.36	20250106	9900	-36.57	20250306	2180	188.07	20241031	Y	097230	5000	4163 억	3488263	N	N	87654	N	N
39	20250402	110641	57	100.00	KOSPI	건설	N	N	N	N	N	6240	200	2	3.31	2349182320	382135	48.33	6230	6260	5960	7850	4230	6040	6147.52	4.19	-154887	6373	6206	6093	5926	5813	6290	6010	4164	1810	5000	3740	10	1	83274281	5196	97.50	1.51	12	0.46	64.00	4141.00	9900	20250306	-36.97	2180	20241031	186.24	9900	-36.97	20250306	5540	12.64	20250106	9900	-36.97	20250306	2180	186.24	20241031	Y	097230	5000	4163 억	3488263	N	N	87654	N	N
40	20250402	100640	57	100.00	KOSPI	건설	N	N	N	N	N	6140	100	2	1.66	1718598780	280361	35.46	6230	6260	5960	7850	4230	6040	6129.95	4.19	-123485	6373	6206	6093	5926	5813	6290	6010	4164	1810	5000	3740	10	1	83274281	5113	95.94	1.48	12	0.34	64.00	4141.00	9900	20250306	-37.98	2180	20241031	181.65	9900	-37.98	20250306	5540	10.83	20250106	9900	-37.98	20250306	2180	181.65	20241031	Y	097230	5000	4163 억	3488263	N	N	87654	N	N
41	20250402	090647	57	100.00	KOSPI	건설	N	N	N	N	N	6090	50	2	0.83	556579210	90189	11.41	6230	6260	6080	7850	4230	6040	6171.25	4.19	-61332	6373	6206	6093	5926	5813	6290	6010	4164	1810	5000	3740	10	1	83274281	5071	95.16	1.47	12	0.11	64.00	4141.00	9900	20250306	-38.48	2180	20241031	179.36	9900	-38.48	20250306	5540	9.93	20250106	9900	-38.48	20250306	2180	179.36	20241031	Y	097230	5000	4163 억	3488263	N	N	87654	N	N
42	20250401	160647	57	100.00	KOSPI	건설	N	N	N	N	N	6040	140	2	2.37	4827142550	790668	99.69	6030	6260	5980	7670	4130	5900	6105.15	4.43	-203021	6300	6100	5980	5780	5660	6040	5720	4164	1770	5000	3650	10	1	83274281	5030	94.38	1.46	12	0.95	64.00	4141.00	9900	20250306	-38.99	2180	20241031	177.06	9900	-38.99	20250306	5540	9.03	20250106	9900	-38.99	20250306	2180	177.06	20241031	Y	097230	5000	4163 억	3690637	N	N	87654	N	N
43	20250401	150645	57	100.00	KOSPI	건설	N	N	N	N	N	6020	120	2	2.03	4530139160	741404	93.48	6030	6260	5980	7670	4130	5900	6110.22	4.43	-201794	6300	6100	5980	5780	5660	6040	5720	4164	1770	5000	3650	10	1	83274281	5013	94.06	1.45	12	0.89	64.00	4141.00	9900	20250306	-39.19	2180	20241031	176.15	9900	-39.19	20250306	5540	8.66	20250106	9900	-39.19	20250306	2180	176.15	20241031	Y	097230	5000	4163 억	3690637	N	N	152874	N	N
44	20250401	140646	57	100.00	KOSPI	건설	N	N	N	N	N	6090	190	2	3.22	4028536115	658449	83.02	6030	6260	5980	7670	4130	5900	6118.22	4.43	-184276	6300	6100	5980	5780	5660	6040	5720	4164	1770	5000	3650	10	1	83274281	5071	95.16	1.47	12	0.79	64.00	4141.00	9900	20250306	-38.48	2180	20241031	179.36	9900	-38.48	20250306	5540	9.93	20250106	9900	-38.48	20250306	2180	179.36	20241031	Y	097230	5000	4163 억	3690637	N	N	152874	N	N
45	20250401	130647	57	100.00	KOSPI	건설	N	N	N	N	N	6030	130	2	2.20	3601710540	587917	74.13	6030	6260	5980	7670	4130	5900	6126.22	4.43	-169164	6300	6100	5980	5780	5660	6040	5720	4164	1770	5000	3650	10	1	83274281	5021	94.22	1.46	12	0.71	64.00	4141.00	9900	20250306	-39.09	2180	20241031	176.61	9900	-39.09	20250306	5540	8.84	20250106	9900	-39.09	20250306	2180	176.61	20241031	Y	097230	5000	4163 억	3690637	N	N	152874	N	N
46	20250401	120647	57	100.00	KOSPI	건설	N	N	N	N	N	6100	200	2	3.39	3310497175	539942	68.08	6030	6260	5980	7670	4130	5900	6131.21	4.43	-148003	6300	6100	5980	5780	5660	6040	5720	4164	1770	5000	3650	10	1	83274281	5080	95.31	1.47	12	0.65	64.00	4141.00	9900	20250306	-38.38	2180	20241031	179.82	9900	-38.38	20250306	5540	10.11	20250106	9900	-38.38	20250306	2180	179.82	20241031	Y	097230	5000	4163 억	3690637	N	N	152874	N	N
47	20250401	110633	57	100.00	KOSPI	건설	N	N	N	N	N	6130	230	2	3.90	2802780550	456473	57.56	6030	6260	5980	7670	4130	5900	6140.08	4.43	-112880	6300	6100	5980	5780	5660	6040	5720	4164	1770	5000	3650	10	1	83274281	5105	95.78	1.48	12	0.55	64.00	4141.00	9900	20250306	-38.08	2180	20241031	181.19	9900	-38.08	20250306	5540	10.65	20250106	9900	-38.08	20250306	2180	181.19	20241031	Y	097230	5000	4163 억	3690637	N	N	152874	N	N
48	20250401	100636	57	100.00	KOSPI	건설	N	N	N	N	N	6060	160	2	2.71	2407357330	392004	49.43	6030	6260	5980	7670	4130	5900	6141.16	4.43	-113961	6300	6100	5980	5780	5660	6040	5720	4164	1770	5000	3650	10	1	83274281	5046	94.69	1.46	12	0.47	64.00	4141.00	9900	20250306	-38.79	2180	20241031	177.98	9900	-38.79	20250306	5540	9.39	20250106	9900	-38.79	20250306	2180	177.98	20241031	Y	097230	5000	4163 억	3690637	N	N	152874	N	N
49	20250401	090638	57	100.00	KOSPI	건설	N	N	N	N	N	6130	230	2	3.90	448213390	73783	9.30	6030	6150	5980	7670	4130	5900	6074.75	4.43	-15701	6300	6100	5980	5780	5660	6040	5720	4164	1770	5000	3650	10	1	83274281	5105	95.78	1.48	12	0.09	64.00	4141.00	9900	20250306	-38.08	2180	20241031	181.19	9900	-38.08	20250306	5540	10.65	20250106	9900	-38.08	20250306	2180	181.19	20241031	Y	097230	5000	4163 억	3690637	N	N	152874	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History