KissMeData/229640/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	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	160918	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27050	300	2	1.12	2418392850	88263	65.59	27400	27950	27000	34750	18750	26750	27400.30	5.03	-8642	29150	27950	27250	26050	25350	27600	25700	153	8000	500	19260	50	1	30624879	8284	26.52	4.47	12	0.29	1020.00	6056.00	51300	20250120	-47.27	17470	20240417	54.84	51300	-47.27	20250120	26550	1.88	20250407	51300	-47.27	20250120	17470	54.84	20240417	1.52	Y	229640	500	153 억	1539330	N	N	12764	N	N
3	20250408	150925	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27100	350	2	1.31	2331148350	85041	63.19	27400	27950	27000	34750	18750	26750	27412.05	5.03	-7993	29150	27950	27250	26050	25350	27600	25700	153	8000	500	19260	50	1	30624879	8299	26.57	4.47	12	0.28	1020.00	6056.00	51300	20250120	-47.17	17470	20240417	55.12	51300	-47.17	20250120	26550	2.07	20250407	51300	-47.17	20250120	17470	55.12	20240417	1.52	Y	229640	500	153 억	1539330	N	N	12294	N	N
4	20250408	140923	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27100	350	2	1.31	1998116550	72733	54.05	27400	27950	27000	34750	18750	26750	27471.94	5.03	-5585	29150	27950	27250	26050	25350	27600	25700	153	8000	500	19260	50	1	30624879	8299	26.57	4.47	12	0.24	1020.00	6056.00	51300	20250120	-47.17	17470	20240417	55.12	51300	-47.17	20250120	26550	2.07	20250407	51300	-47.17	20250120	17470	55.12	20240417	1.52	Y	229640	500	153 억	1539330	N	N	12294	N	N
5	20250408	130919	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27450	700	2	2.62	1471848475	53386	39.67	27400	27950	27200	34750	18750	26750	27569.93	5.03	-6477	29150	27950	27250	26050	25350	27600	25700	153	8000	500	19260	50	1	30624879	8407	26.91	4.53	12	0.17	1020.00	6056.00	51300	20250120	-46.49	17470	20240417	57.13	51300	-46.49	20250120	26550	3.39	20250407	51300	-46.49	20250120	17470	57.13	20240417	1.52	Y	229640	500	153 억	1539330	N	N	12294	N	N
6	20250408	120924	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27600	850	2	3.18	1297817225	47059	34.97	27400	27950	27200	34750	18750	26750	27578.51	5.03	-3615	29150	27950	27250	26050	25350	27600	25700	153	8000	500	19260	50	1	30624879	8452	27.06	4.56	12	0.15	1020.00	6056.00	51300	20250120	-46.20	17470	20240417	57.99	51300	-46.20	20250120	26550	3.95	20250407	51300	-46.20	20250120	17470	57.99	20240417	1.52	Y	229640	500	153 억	1539330	N	N	12294	N	N
7	20250408	110922	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27750	1000	2	3.74	1109771050	40253	29.91	27400	27950	27200	34750	18750	26750	27569.90	5.03	296	29150	27950	27250	26050	25350	27600	25700	153	8000	500	19260	50	1	30624879	8498	27.21	4.58	12	0.13	1020.00	6056.00	51300	20250120	-45.91	17470	20240417	58.84	51300	-45.91	20250120	26550	4.52	20250407	51300	-45.91	20250120	17470	58.84	20240417	1.52	Y	229640	500	153 억	1539330	N	N	12294	N	N
8	20250408	100923	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27600	850	2	3.18	826093325	30010	22.30	27400	27950	27200	34750	18750	26750	27527.27	5.03	3597	29150	27950	27250	26050	25350	27600	25700	153	8000	500	19260	50	1	30624879	8452	27.06	4.56	12	0.10	1020.00	6056.00	51300	20250120	-46.20	17470	20240417	57.99	51300	-46.20	20250120	26550	3.95	20250407	51300	-46.20	20250120	17470	57.99	20240417	1.52	Y	229640	500	153 억	1539330	N	N	12294	N	N
9	20250408	090925	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27400	650	2	2.43	138449850	5049	3.75	27400	27750	27250	34750	18750	26750	27421.24	5.03	269	29150	27950	27250	26050	25350	27600	25700	153	8000	500	19260	50	1	30624879	8391	26.86	4.52	12	0.02	1020.00	6056.00	51300	20250120	-46.59	17470	20240417	56.84	51300	-46.59	20250120	26550	3.20	20250407	51300	-46.59	20250120	17470	56.84	20240417	1.52	Y	229640	500	153 억	1539330	N	N	12294	N	N
10	20250407	160913	55	40.00	KOSPI	금융	N	N	N	Y	40	N	26750	-2550	5	-8.70	3670902850	134576	128.10	28300	28450	26550	38050	20550	29300	27277.55	4.95	15614	30833	30066	29383	28616	27933	30450	29000	153	8750	500	21090	50	1	30624879	8192	26.23	4.42	12	0.44	1020.00	6056.00	51300	20250120	-47.86	17470	20240417	53.12	51300	-47.86	20250120	26550	0.75	20250407	51300	-47.86	20250120	17470	53.12	20240417	1.55	Y	229640	500	153 억	1516052	N	N	12294	N	N
11	20250407	150919	55	40.00	KOSPI	금융	N	N	N	Y	40	N	26800	-2500	5	-8.53	3376722800	123558	117.62	28300	28450	26550	38050	20550	29300	27329.05	4.95	10191	30833	30066	29383	28616	27933	30450	29000	153	8750	500	21090	50	1	30624879	8207	26.27	4.43	12	0.40	1020.00	6056.00	51300	20250120	-47.76	17470	20240417	53.41	51300	-47.76	20250120	26550	0.94	20250407	51300	-47.76	20250120	17470	53.41	20240417	1.55	Y	229640	500	153 억	1516052	N	N	3875	N	N
12	20250407	140916	55	40.00	KOSPI	금융	N	N	N	Y	40	N	26950	-2350	5	-8.02	3013909300	110042	104.75	28300	28450	26900	38050	20550	29300	27388.72	4.95	6975	30833	30066	29383	28616	27933	30450	29000	153	8750	500	21090	50	1	30624879	8253	26.42	4.45	12	0.36	1020.00	6056.00	51300	20250120	-47.47	17470	20240417	54.26	51300	-47.47	20250120	26900	0.19	20250407	51300	-47.47	20250120	17470	54.26	20240417	1.55	Y	229640	500	153 억	1516052	N	N	3875	N	N
13	20250407	130915	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27300	-2000	5	-6.83	2764891750	100840	95.99	28300	28450	26950	38050	20550	29300	27418.60	4.95	6496	30833	30066	29383	28616	27933	30450	29000	153	8750	500	21090	50	1	30624879	8361	26.76	4.51	12	0.33	1020.00	6056.00	51300	20250120	-46.78	17470	20240417	56.27	51300	-46.78	20250120	26950	1.30	20250407	51300	-46.78	20250120	17470	56.27	20240417	1.55	Y	229640	500	153 억	1516052	N	N	3875	N	N
14	20250407	120914	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27350	-1950	5	-6.66	2469316150	89983	85.66	28300	28450	26950	38050	20550	29300	27442.03	4.95	10015	30833	30066	29383	28616	27933	30450	29000	153	8750	500	21090	50	1	30624879	8376	26.81	4.52	12	0.29	1020.00	6056.00	51300	20250120	-46.69	17470	20240417	56.55	51300	-46.69	20250120	26950	1.48	20250407	51300	-46.69	20250120	17470	56.55	20240417	1.55	Y	229640	500	153 억	1516052	N	N	3875	N	N
15	20250407	110915	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27350	-1950	5	-6.66	1767381450	64480	61.38	28300	28450	26950	38050	20550	29300	27409.76	4.95	10413	30833	30066	29383	28616	27933	30450	29000	153	8750	500	21090	50	1	30624879	8376	26.81	4.52	12	0.21	1020.00	6056.00	51300	20250120	-46.69	17470	20240417	56.55	51300	-46.69	20250120	26950	1.48	20250407	51300	-46.69	20250120	17470	56.55	20240417	1.55	Y	229640	500	153 억	1516052	N	N	3875	N	N
16	20250407	100915	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27050	-2250	5	-7.68	1258408825	45800	43.60	28300	28450	26950	38050	20550	29300	27476.18	4.95	3328	30833	30066	29383	28616	27933	30450	29000	153	8750	500	21090	50	1	30624879	8284	26.52	4.47	12	0.15	1020.00	6056.00	51300	20250120	-47.27	17470	20240417	54.84	51300	-47.27	20250120	26950	0.37	20250407	51300	-47.27	20250120	17470	54.84	20240417	1.55	Y	229640	500	153 억	1516052	N	N	3875	N	N
17	20250407	090917	55	40.00	KOSPI	금융	N	N	N	Y	40	N	27750	-1550	5	-5.29	357556100	12797	12.18	28300	28450	27500	38050	20550	29300	27940.62	4.95	-3246	30833	30066	29383	28616	27933	30450	29000	153	8750	500	21090	50	1	30624879	8498	27.21	4.58	12	0.04	1020.00	6056.00	51300	20250120	-45.91	17470	20240417	58.84	51300	-45.91	20250120	27500	0.91	20250407	51300	-45.91	20250120	17470	58.84	20240417	1.55	Y	229640	500	153 억	1516052	N	N	3875	N	N
18	20250404	160912	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29300	-450	5	-1.51	3066860125	105052	89.16	28750	30150	28700	38650	20850	29750	29193.70	4.90	13925	31150	30450	29450	28750	27750	30800	29100	153	8900	500	21420	50	1	30624879	8973	28.73	4.84	12	0.34	1020.00	6056.00	51300	20250120	-42.88	17470	20240417	67.72	51300	-42.88	20250120	28450	2.99	20250403	51300	-42.88	20250120	17470	67.72	20240417	1.54	Y	229640	500	153 억	1501745	N	N	3875	N	N
19	20250404	150921	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29400	-350	5	-1.18	2767103625	94849	80.50	28750	30150	28700	38650	20850	29750	29173.78	4.90	14282	31150	30450	29450	28750	27750	30800	29100	153	8900	500	21420	50	1	30624879	9004	28.82	4.85	12	0.31	1020.00	6056.00	51300	20250120	-42.69	17470	20240417	68.29	51300	-42.69	20250120	28450	3.34	20250403	51300	-42.69	20250120	17470	68.29	20240417	1.54	Y	229640	500	153 억	1501745	N	N	12364	N	N
20	20250404	140923	55	40.00	KOSPI	금융	N	N	N	Y	40	N	28850	-900	5	-3.03	2333322675	79941	67.85	28750	30150	28700	38650	20850	29750	29188.06	4.90	9150	31150	30450	29450	28750	27750	30800	29100	153	8900	500	21420	50	1	30624879	8835	28.28	4.76	12	0.26	1020.00	6056.00	51300	20250120	-43.76	17470	20240417	65.14	51300	-43.76	20250120	28450	1.41	20250403	51300	-43.76	20250120	17470	65.14	20240417	1.54	Y	229640	500	153 억	1501745	N	N	12364	N	N
21	20250404	130921	55	40.00	KOSPI	금융	N	N	N	Y	40	N	28950	-800	5	-2.69	2040198175	69795	59.24	28750	30150	28700	38650	20850	29750	29231.29	4.90	6222	31150	30450	29450	28750	27750	30800	29100	153	8900	500	21420	50	1	30624879	8866	28.38	4.78	12	0.23	1020.00	6056.00	51300	20250120	-43.57	17470	20240417	65.71	51300	-43.57	20250120	28450	1.76	20250403	51300	-43.57	20250120	17470	65.71	20240417	1.54	Y	229640	500	153 억	1501745	N	N	12364	N	N
22	20250404	120915	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29100	-650	5	-2.18	1627817800	55528	47.13	28750	30150	28700	38650	20850	29750	29315.26	4.90	2289	31150	30450	29450	28750	27750	30800	29100	153	8900	500	21420	50	1	30624879	8912	28.53	4.81	12	0.18	1020.00	6056.00	51300	20250120	-43.27	17470	20240417	66.57	51300	-43.27	20250120	28450	2.28	20250403	51300	-43.27	20250120	17470	66.57	20240417	1.54	Y	229640	500	153 억	1501745	N	N	12364	N	N
23	20250404	110919	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29700	-50	5	-0.17	1137951075	38913	33.03	28750	30000	28700	38650	20850	29750	29243.47	4.90	83	31150	30450	29450	28750	27750	30800	29100	153	8900	500	21420	50	1	30624879	9096	29.12	4.90	12	0.13	1020.00	6056.00	51300	20250120	-42.11	17470	20240417	70.01	51300	-42.11	20250120	28450	4.39	20250403	51300	-42.11	20250120	17470	70.01	20240417	1.54	Y	229640	500	153 억	1501745	N	N	12364	N	N
24	20250404	100918	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29600	-150	5	-0.50	664403050	22768	19.32	28750	30000	28700	38650	20850	29750	29181.44	4.90	-233	31150	30450	29450	28750	27750	30800	29100	153	8900	500	21420	50	1	30624879	9065	29.02	4.89	12	0.07	1020.00	6056.00	51300	20250120	-42.30	17470	20240417	69.43	51300	-42.30	20250120	28450	4.04	20250403	51300	-42.30	20250120	17470	69.43	20240417	1.54	Y	229640	500	153 억	1501745	N	N	12364	N	N
25	20250404	090923	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29200	-550	5	-1.85	277394950	9565	8.12	28750	30000	28700	38650	20850	29750	29001.04	4.90	454	31150	30450	29450	28750	27750	30800	29100	153	8900	500	21420	50	1	30624879	8942	28.63	4.82	12	0.03	1020.00	6056.00	51300	20250120	-43.08	17470	20240417	67.14	51300	-43.08	20250120	28450	2.64	20250403	51300	-43.08	20250120	17470	67.14	20240417	1.54	Y	229640	500	153 억	1501745	N	N	12364	N	N
26	20250403	160904	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29750	-50	5	-0.17	3480179950	117818	77.98	28600	30150	28450	38700	20900	29800	29538.61	4.81	27654	31400	30600	30150	29350	28900	30375	29125	153	8900	500	21450	50	1	30624879	9111	29.17	4.91	12	0.38	1020.00	6056.00	51300	20250120	-42.01	17470	20240417	70.29	51300	-42.01	20250120	28450	4.57	20250403	51300	-42.01	20250120	17470	70.29	20240417	1.55	Y	229640	500	153 억	1472392	N	N	12364	N	N
27	20250403	150912	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29650	-150	5	-0.50	3271607500	110800	73.34	28600	30150	28450	38700	20900	29800	29527.14	4.81	27563	31400	30600	30150	29350	28900	30375	29125	153	8900	500	21450	50	1	30624879	9080	29.07	4.90	12	0.36	1020.00	6056.00	51300	20250120	-42.20	17470	20240417	69.72	51300	-42.20	20250120	28450	4.22	20250403	51300	-42.20	20250120	17470	69.72	20240417	1.55	Y	229640	500	153 억	1472392	N	N	15918	N	N
28	20250403	140911	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29800	0	3	0.00	2679796600	90888	60.16	28600	30150	28450	38700	20900	29800	29484.60	4.81	21299	31400	30600	30150	29350	28900	30375	29125	153	8900	500	21450	50	1	30624879	9126	29.22	4.92	12	0.30	1020.00	6056.00	51300	20250120	-41.91	17470	20240417	70.58	51300	-41.91	20250120	28450	4.75	20250403	51300	-41.91	20250120	17470	70.58	20240417	1.55	Y	229640	500	153 억	1472392	N	N	15918	N	N
29	20250403	130910	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29850	50	2	0.17	2304342250	78331	51.85	28600	30150	28450	38700	20900	29800	29418.01	4.81	18545	31400	30600	30150	29350	28900	30375	29125	153	8900	500	21450	50	1	30624879	9142	29.26	4.93	12	0.26	1020.00	6056.00	51300	20250120	-41.81	17470	20240417	70.86	51300	-41.81	20250120	28450	4.92	20250403	51300	-41.81	20250120	17470	70.86	20240417	1.55	Y	229640	500	153 억	1472392	N	N	15918	N	N
30	20250403	120907	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30050	250	2	0.84	1876727550	64051	42.39	28600	30150	28450	38700	20900	29800	29300.52	4.81	15817	31400	30600	30150	29350	28900	30375	29125	153	8900	500	21450	50	1	30624879	9203	29.46	4.96	12	0.21	1020.00	6056.00	51300	20250120	-41.42	17470	20240417	72.01	51300	-41.42	20250120	28450	5.62	20250403	51300	-41.42	20250120	17470	72.01	20240417	1.55	Y	229640	500	153 억	1472392	N	N	15918	N	N
31	20250403	110911	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29800	0	3	0.00	1424983675	48957	32.40	28600	29800	28450	38700	20900	29800	29106.84	4.81	15825	31400	30600	30150	29350	28900	30375	29125	153	8900	500	21450	50	1	30624879	9126	29.22	4.92	12	0.16	1020.00	6056.00	51300	20250120	-41.91	17470	20240417	70.58	51300	-41.91	20250120	28450	4.75	20250403	51300	-41.91	20250120	17470	70.58	20240417	1.55	Y	229640	500	153 억	1472392	N	N	15918	N	N
32	20250403	100911	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29200	-600	5	-2.01	1082466000	37328	24.71	28600	29550	28450	38700	20900	29800	28998.77	4.81	11955	31400	30600	30150	29350	28900	30375	29125	153	8900	500	21450	50	1	30624879	8942	28.63	4.82	12	0.12	1020.00	6056.00	51300	20250120	-43.08	17470	20240417	67.14	51300	-43.08	20250120	28450	2.64	20250403	51300	-43.08	20250120	17470	67.14	20240417	1.55	Y	229640	500	153 억	1472392	N	N	15918	N	N
33	20250403	090914	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29050	-750	5	-2.52	458100850	15992	10.58	28600	29050	28450	38700	20900	29800	28645.63	4.81	3712	31400	30600	30150	29350	28900	30375	29125	153	8900	500	21450	50	1	30624879	8897	28.48	4.80	12	0.05	1020.00	6056.00	51300	20250120	-43.37	17470	20240417	66.29	51300	-43.37	20250120	28450	2.11	20250403	51300	-43.37	20250120	17470	66.29	20240417	1.55	Y	229640	500	153 억	1472392	N	N	15918	N	N
34	20250402	160851	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29800	-750	5	-2.45	4538954625	151083	261.08	30950	30950	29700	39700	21400	30550	30042.79	4.66	48330	31450	31000	30550	30100	29650	31225	30325	153	9150	500	21990	50	1	30624879	9126	29.22	4.92	12	0.49	1020.00	6056.00	51300	20250120	-41.91	17470	20240417	70.58	51300	-41.91	20250120	29700	0.34	20250402	51300	-41.91	20250120	17470	70.58	20240417	1.60	Y	229640	500	153 억	1425975	N	N	15918	N	N
35	20250402	150852	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29800	-750	5	-2.45	4380768775	145772	251.90	30950	30950	29700	39700	21400	30550	30052.20	4.66	47634	31450	31000	30550	30100	29650	31225	30325	153	9150	500	21990	50	1	30624879	9126	29.22	4.92	12	0.48	1020.00	6056.00	51300	20250120	-41.91	17470	20240417	70.58	51300	-41.91	20250120	29700	0.34	20250402	51300	-41.91	20250120	17470	70.58	20240417	1.60	Y	229640	500	153 억	1425975	N	N	2704	N	N
36	20250402	140854	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29950	-600	5	-1.96	3765593125	125150	216.27	30950	30950	29800	39700	21400	30550	30088.64	4.66	44338	31450	31000	30550	30100	29650	31225	30325	153	9150	500	21990	50	1	30624879	9172	29.36	4.95	12	0.41	1020.00	6056.00	51300	20250120	-41.62	17470	20240417	71.44	51300	-41.62	20250120	29800	0.50	20250402	51300	-41.62	20250120	17470	71.44	20240417	1.60	Y	229640	500	153 억	1425975	N	N	2704	N	N
37	20250402	130856	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30250	-300	5	-0.98	2241985775	74332	128.45	30950	30950	29800	39700	21400	30550	30161.78	4.66	4525	31450	31000	30550	30100	29650	31225	30325	153	9150	500	21990	50	1	30624879	9264	29.66	5.00	12	0.24	1020.00	6056.00	51300	20250120	-41.03	17470	20240417	73.15	51300	-41.03	20250120	29800	1.51	20250402	51300	-41.03	20250120	17470	73.15	20240417	1.60	Y	229640	500	153 억	1425975	N	N	2704	N	N
38	20250402	120854	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30050	-500	5	-1.64	1912104275	63373	109.51	30950	30950	29800	39700	21400	30550	30172.22	4.66	-277	31450	31000	30550	30100	29650	31225	30325	153	9150	500	21990	50	1	30624879	9203	29.46	4.96	12	0.21	1020.00	6056.00	51300	20250120	-41.42	17470	20240417	72.01	51300	-41.42	20250120	29800	0.84	20250402	51300	-41.42	20250120	17470	72.01	20240417	1.60	Y	229640	500	153 억	1425975	N	N	2704	N	N
39	20250402	110854	55	40.00	KOSPI	금융	N	N	N	Y	40	N	29900	-650	5	-2.13	1606245125	53181	91.90	30950	30950	29800	39700	21400	30550	30203.36	4.66	-5771	31450	31000	30550	30100	29650	31225	30325	153	9150	500	21990	50	1	30624879	9157	29.31	4.94	12	0.17	1020.00	6056.00	51300	20250120	-41.72	17470	20240417	71.15	51300	-41.72	20250120	29800	0.34	20250402	51300	-41.72	20250120	17470	71.15	20240417	1.60	Y	229640	500	153 억	1425975	N	N	2704	N	N
40	20250402	100852	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30050	-500	5	-1.64	1142573575	37683	65.12	30950	30950	29900	39700	21400	30550	30320.66	4.66	-10043	31450	31000	30550	30100	29650	31225	30325	153	9150	500	21990	50	1	30624879	9203	29.46	4.96	12	0.12	1020.00	6056.00	51300	20250120	-41.42	17470	20240417	72.01	51300	-41.42	20250120	29900	0.50	20250402	51300	-41.42	20250120	17470	72.01	20240417	1.60	Y	229640	500	153 억	1425975	N	N	2704	N	N
41	20250402	090901	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30400	-150	5	-0.49	358192250	11688	20.20	30950	30950	30400	39700	21400	30550	30646.15	4.66	-9653	31450	31000	30550	30100	29650	31225	30325	153	9150	500	21990	50	1	30624879	9310	29.80	5.02	12	0.04	1020.00	6056.00	51300	20250120	-40.74	17470	20240417	74.01	51300	-40.74	20250120	30050	1.16	20250331	51300	-40.74	20250120	17470	74.01	20240417	1.60	Y	229640	500	153 억	1425975	N	N	2704	N	N
42	20250401	160901	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30550	50	2	0.16	1766757675	57868	58.00	30250	31000	30100	39650	21350	30500	30530.82	4.64	3050	31933	31216	30633	29916	29333	31575	30275	153	9150	500	21960	50	1	30624879	9356	29.95	5.04	12	0.19	1020.00	6056.00	51300	20250120	-40.45	17470	20240417	74.87	51300	-40.45	20250120	30050	1.66	20250331	51300	-40.45	20250120	17470	74.87	20240417	1.65	Y	229640	500	153 억	1422070	N	N	2704	N	N
43	20250401	150859	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30550	50	2	0.16	1603812525	52532	52.65	30250	31000	30100	39650	21350	30500	30530.20	4.64	4007	31933	31216	30633	29916	29333	31575	30275	153	9150	500	21960	50	1	30624879	9356	29.95	5.04	12	0.17	1020.00	6056.00	51300	20250120	-40.45	17470	20240417	74.87	51300	-40.45	20250120	30050	1.66	20250331	51300	-40.45	20250120	17470	74.87	20240417	1.65	Y	229640	500	153 억	1422070	N	N	3144	N	N
44	20250401	140900	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30600	100	2	0.33	1385776625	45399	45.50	30250	31000	30100	39650	21350	30500	30524.39	4.64	2763	31933	31216	30633	29916	29333	31575	30275	153	9150	500	21960	50	1	30624879	9371	30.00	5.05	12	0.15	1020.00	6056.00	51300	20250120	-40.35	17470	20240417	75.16	51300	-40.35	20250120	30050	1.83	20250331	51300	-40.35	20250120	17470	75.16	20240417	1.65	Y	229640	500	153 억	1422070	N	N	3144	N	N
45	20250401	130900	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30600	100	2	0.33	1114845625	36536	36.62	30250	31000	30100	39650	21350	30500	30513.62	4.64	-131	31933	31216	30633	29916	29333	31575	30275	153	9150	500	21960	50	1	30624879	9371	30.00	5.05	12	0.12	1020.00	6056.00	51300	20250120	-40.35	17470	20240417	75.16	51300	-40.35	20250120	30050	1.83	20250331	51300	-40.35	20250120	17470	75.16	20240417	1.65	Y	229640	500	153 억	1422070	N	N	3144	N	N
46	20250401	120901	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30550	50	2	0.16	956895725	31379	31.45	30250	31000	30100	39650	21350	30500	30494.78	4.64	312	31933	31216	30633	29916	29333	31575	30275	153	9150	500	21960	50	1	30624879	9356	29.95	5.04	12	0.10	1020.00	6056.00	51300	20250120	-40.45	17470	20240417	74.87	51300	-40.45	20250120	30050	1.66	20250331	51300	-40.45	20250120	17470	74.87	20240417	1.65	Y	229640	500	153 억	1422070	N	N	3144	N	N
47	20250401	110847	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30600	100	2	0.33	719294975	23625	23.68	30250	31000	30100	39650	21350	30500	30446.35	4.64	508	31933	31216	30633	29916	29333	31575	30275	153	9150	500	21960	50	1	30624879	9371	30.00	5.05	12	0.08	1020.00	6056.00	51300	20250120	-40.35	17470	20240417	75.16	51300	-40.35	20250120	30050	1.83	20250331	51300	-40.35	20250120	17470	75.16	20240417	1.65	Y	229640	500	153 억	1422070	N	N	3144	N	N
48	20250401	100847	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30150	-350	5	-1.15	528731150	17350	17.39	30250	31000	30150	39650	21350	30500	30474.42	4.64	-1801	31933	31216	30633	29916	29333	31575	30275	153	9150	500	21960	50	1	30624879	9233	29.56	4.98	12	0.06	1020.00	6056.00	51300	20250120	-41.23	17470	20240417	72.58	51300	-41.23	20250120	30050	0.33	20250331	51300	-41.23	20250120	17470	72.58	20240417	1.65	Y	229640	500	153 억	1422070	N	N	3144	N	N
49	20250401	090848	55	40.00	KOSPI	금융	N	N	N	Y	40	N	30650	150	2	0.49	172489000	5668	5.68	30250	30750	30250	39650	21350	30500	30432.07	4.64	1172	31933	31216	30633	29916	29333	31575	30275	153	9150	500	21960	50	1	30624879	9387	30.05	5.06	12	0.02	1020.00	6056.00	51300	20250120	-40.25	17470	20240417	75.44	51300	-40.25	20250120	30050	2.00	20250331	51300	-40.25	20250120	17470	75.44	20240417	1.65	Y	229640	500	153 억	1422070	N	N	3144	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History