KissMeData/286940/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	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	161006	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	16700	-650	5	-3.75	493918485	28967	185.58	17400	17870	16690	22550	12150	17350	17051.28	1.69	-11265	18036	17692	17446	17102	16856	17570	16980	756	5200	5000	12140	10	1	15129367	2527	19.76	0.60	12	0.19	845.00	27718.00	38400	20240401	-56.51	16690	20250408	0.06	21450	-22.14	20250109	16690	0.06	20250408	35550	-53.02	20240409	16690	0.06	20250408	1.88	Y	286940	5000	756 억	256171	N	N	6158	N	N
3	20250408	151014	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	16730	-620	5	-3.57	441393725	25824	165.44	17400	17870	16710	22550	12150	17350	17092.38	1.69	-10455	18036	17692	17446	17102	16856	17570	16980	756	5200	5000	12140	10	1	15129367	2531	19.80	0.60	12	0.17	845.00	27718.00	38400	20240401	-56.43	16710	20250408	0.12	21450	-22.00	20250109	16710	0.12	20250408	35550	-52.94	20240409	16710	0.12	20250408	1.88	Y	286940	5000	756 억	256171	N	N	2209	N	N
4	20250408	141011	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	16900	-450	5	-2.59	361377535	21050	134.86	17400	17870	16900	22550	12150	17350	17167.58	1.69	-10971	18036	17692	17446	17102	16856	17570	16980	756	5200	5000	12140	10	1	15129367	2557	20.00	0.61	12	0.14	845.00	27718.00	38400	20240401	-55.99	16900	20250408	0.00	21450	-21.21	20250109	16900	0.00	20250408	35550	-52.46	20240409	16900	0.00	20250408	1.88	Y	286940	5000	756 억	256171	N	N	2209	N	N
5	20250408	131007	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17095	-255	5	-1.47	252802370	14664	93.95	17400	17870	17090	22550	12150	17350	17239.66	1.69	-8758	18036	17692	17446	17102	16856	17570	16980	756	5200	5000	12140	10	1	15129367	2586	20.23	0.62	12	0.10	845.00	27718.00	38400	20240401	-55.48	17090	20250408	0.03	21450	-20.30	20250109	17090	0.03	20250408	35550	-51.91	20240409	17090	0.03	20250408	1.88	Y	286940	5000	756 억	256171	N	N	2209	N	N
6	20250408	121013	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17210	-140	5	-0.81	164141035	9495	60.83	17400	17870	17190	22550	12150	17350	17287.10	1.69	-5637	18036	17692	17446	17102	16856	17570	16980	756	5200	5000	12140	10	1	15129367	2604	20.37	0.62	12	0.06	845.00	27718.00	38400	20240401	-55.18	17190	20250408	0.12	21450	-19.77	20250109	17190	0.12	20250408	35550	-51.59	20240409	17190	0.12	20250408	1.88	Y	286940	5000	756 억	256171	N	N	2209	N	N
7	20250408	111009	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17320	-30	5	-0.17	137625020	7959	50.99	17400	17870	17190	22550	12150	17350	17291.75	1.69	-5052	18036	17692	17446	17102	16856	17570	16980	756	5200	5000	12140	10	1	15129367	2620	20.50	0.62	12	0.05	845.00	27718.00	38400	20240401	-54.90	17190	20250408	0.76	21450	-19.25	20250109	17190	0.76	20250408	35550	-51.28	20240409	17190	0.76	20250408	1.88	Y	286940	5000	756 억	256171	N	N	2209	N	N
8	20250408	101011	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17270	-80	5	-0.46	103963060	6008	38.49	17400	17870	17190	22550	12150	17350	17304.10	1.69	-4346	18036	17692	17446	17102	16856	17570	16980	756	5200	5000	12140	10	1	15129367	2613	20.44	0.62	12	0.04	845.00	27718.00	38400	20240401	-55.03	17190	20250408	0.47	21450	-19.49	20250109	17190	0.47	20250408	35550	-51.42	20240409	17190	0.47	20250408	1.88	Y	286940	5000	756 억	256171	N	N	2209	N	N
9	20250408	091014	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17420	70	2	0.40	13120820	753	4.82	17400	17870	17400	22550	12150	17350	17424.73	1.69	-295	18036	17692	17446	17102	16856	17570	16980	756	5200	5000	12140	10	1	15129367	2636	20.62	0.63	12	0.00	845.00	27718.00	38400	20240401	-54.64	17200	20250407	1.28	21450	-18.79	20250109	17200	1.28	20250407	35550	-51.00	20240409	17200	1.28	20250407	1.88	Y	286940	5000	756 억	256171	N	N	2209	N	N
10	20250407	161000	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17350	-670	5	-3.72	271694980	15609	156.26	17690	17790	17200	23400	12620	18020	17406.30	1.66	-7981	18433	18226	17933	17726	17433	18330	17830	756	5380	5000	12610	10	1	15129367	2625	20.53	0.63	12	0.10	845.00	27718.00	38400	20240401	-54.82	17200	20250407	0.87	21450	-19.11	20250109	17200	0.87	20250407	35550	-51.20	20240409	17200	0.87	20250407	1.86	Y	286940	5000	756 억	250798	N	N	2209	N	N
11	20250407	151007	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17250	-770	5	-4.27	242965880	13947	139.62	17690	17790	17200	23400	12620	18020	17420.66	1.66	-7235	18433	18226	17933	17726	17433	18330	17830	756	5380	5000	12610	10	1	15129367	2610	20.41	0.62	12	0.09	845.00	27718.00	38400	20240401	-55.08	17200	20250407	0.29	21450	-19.58	20250109	17200	0.29	20250407	35550	-51.48	20240409	17200	0.29	20250407	1.86	Y	286940	5000	756 억	250798	N	N	781	N	N
12	20250407	141004	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17290	-730	5	-4.05	202138360	11587	116.00	17690	17790	17200	23400	12620	18020	17445.27	1.66	-5470	18433	18226	17933	17726	17433	18330	17830	756	5380	5000	12610	10	1	15129367	2616	20.46	0.62	12	0.08	845.00	27718.00	38400	20240401	-54.97	17200	20250407	0.52	21450	-19.39	20250109	17200	0.52	20250407	35550	-51.36	20240409	17200	0.52	20250407	1.86	Y	286940	5000	756 억	250798	N	N	781	N	N
13	20250407	131002	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17440	-580	5	-3.22	167556130	9588	95.99	17690	17790	17310	23400	12620	18020	17475.61	1.66	-4426	18433	18226	17933	17726	17433	18330	17830	756	5380	5000	12610	10	1	15129367	2639	20.64	0.63	12	0.06	845.00	27718.00	38400	20240401	-54.58	17310	20250407	0.75	21450	-18.69	20250109	17310	0.75	20250407	35550	-50.94	20240409	17310	0.75	20250407	1.86	Y	286940	5000	756 억	250798	N	N	781	N	N
14	20250407	121001	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17550	-470	5	-2.61	144567850	8269	82.78	17690	17790	17310	23400	12620	18020	17483.11	1.66	-3832	18433	18226	17933	17726	17433	18330	17830	756	5380	5000	12610	10	1	15129367	2655	20.77	0.63	12	0.05	845.00	27718.00	38400	20240401	-54.30	17310	20250407	1.39	21450	-18.18	20250109	17310	1.39	20250407	35550	-50.63	20240409	17310	1.39	20250407	1.86	Y	286940	5000	756 억	250798	N	N	781	N	N
15	20250407	111003	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17520	-500	5	-2.77	125384100	7174	71.82	17690	17790	17310	23400	12620	18020	17477.57	1.66	-2790	18433	18226	17933	17726	17433	18330	17830	756	5380	5000	12610	10	1	15129367	2651	20.73	0.63	12	0.05	845.00	27718.00	38400	20240401	-54.38	17310	20250407	1.21	21450	-18.32	20250109	17310	1.21	20250407	35550	-50.72	20240409	17310	1.21	20250407	1.86	Y	286940	5000	756 억	250798	N	N	781	N	N
16	20250407	101003	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17410	-610	5	-3.39	100063140	5723	57.29	17690	17790	17310	23400	12620	18020	17484.39	1.66	-2230	18433	18226	17933	17726	17433	18330	17830	756	5380	5000	12610	10	1	15129367	2634	20.60	0.63	12	0.04	845.00	27718.00	38400	20240401	-54.66	17310	20250407	0.58	21450	-18.83	20250109	17310	0.58	20250407	35550	-51.03	20240409	17310	0.58	20250407	1.86	Y	286940	5000	756 억	250798	N	N	781	N	N
17	20250407	091004	55	40.00	KOSPI	신저가	IT 서비스	N	N	N	Y	40	N	17430	-590	5	-3.27	18734400	1067	10.68	17690	17790	17430	23400	12620	18020	17558.01	1.66	-389	18433	18226	17933	17726	17433	18330	17830	756	5380	5000	12610	10	1	15129367	2637	20.63	0.63	12	0.01	845.00	27718.00	38400	20240401	-54.61	17430	20250407	0.00	21450	-18.74	20250109	17430	0.00	20250407	35550	-50.97	20240409	17430	0.00	20250407	1.86	Y	286940	5000	756 억	250798	N	N	781	N	N
18	20250404	160959	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18020	170	2	0.95	178113050	9989	86.10	17830	18140	17640	23200	12500	17850	17830.92	1.66	-434	18230	18040	17810	17620	17390	17925	17505	756	5350	5000	12490	10	1	15129367	2726	21.33	0.65	12	0.07	845.00	27718.00	38400	20240401	-53.07	17490	20241209	3.03	21450	-15.99	20250109	17580	2.50	20250403	36300	-50.36	20240404	17490	3.03	20241209	1.86	Y	286940	5000	756 억	251261	N	N	781	N	N
19	20250404	151009	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17970	120	2	0.67	166911230	9367	80.74	17830	18000	17640	23200	12500	17850	17819.07	1.66	-619	18230	18040	17810	17620	17390	17925	17505	756	5350	5000	12490	10	1	15129367	2719	21.27	0.65	12	0.06	845.00	27718.00	38400	20240401	-53.20	17490	20241209	2.74	21450	-16.22	20250109	17580	2.22	20250403	36300	-50.50	20240404	17490	2.74	20241209	1.86	Y	286940	5000	756 억	251261	N	N	925	N	N
20	20250404	141012	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17800	-50	5	-0.28	148400300	8331	71.81	17830	18000	17640	23200	12500	17850	17813.02	1.66	-660	18230	18040	17810	17620	17390	17925	17505	756	5350	5000	12490	10	1	15129367	2693	21.07	0.64	12	0.06	845.00	27718.00	38400	20240401	-53.65	17490	20241209	1.77	21450	-17.02	20250109	17580	1.25	20250403	36300	-50.96	20240404	17490	1.77	20241209	1.86	Y	286940	5000	756 억	251261	N	N	925	N	N
21	20250404	131010	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17800	-50	5	-0.28	133209170	7477	64.45	17830	18000	17640	23200	12500	17850	17815.86	1.66	-436	18230	18040	17810	17620	17390	17925	17505	756	5350	5000	12490	10	1	15129367	2693	21.07	0.64	12	0.05	845.00	27718.00	38400	20240401	-53.65	17490	20241209	1.77	21450	-17.02	20250109	17580	1.25	20250403	36300	-50.96	20240404	17490	1.77	20241209	1.86	Y	286940	5000	756 억	251261	N	N	925	N	N
22	20250404	121003	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17860	10	2	0.06	119278220	6695	57.71	17830	18000	17640	23200	12500	17850	17816.01	1.66	-71	18230	18040	17810	17620	17390	17925	17505	756	5350	5000	12490	10	1	15129367	2702	21.14	0.64	12	0.04	845.00	27718.00	38400	20240401	-53.49	17490	20241209	2.12	21450	-16.74	20250109	17580	1.59	20250403	36300	-50.80	20240404	17490	2.12	20241209	1.86	Y	286940	5000	756 억	251261	N	N	925	N	N
23	20250404	111008	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17970	120	2	0.67	87565810	4922	42.42	17830	17970	17640	23200	12500	17850	17790.70	1.66	579	18230	18040	17810	17620	17390	17925	17505	756	5350	5000	12490	10	1	15129367	2719	21.27	0.65	12	0.03	845.00	27718.00	38400	20240401	-53.20	17490	20241209	2.74	21450	-16.22	20250109	17580	2.22	20250403	36300	-50.50	20240404	17490	2.74	20241209	1.86	Y	286940	5000	756 억	251261	N	N	925	N	N
24	20250404	101007	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17800	-50	5	-0.28	51494370	2901	25.00	17830	17960	17640	23200	12500	17850	17750.56	1.66	-275	18230	18040	17810	17620	17390	17925	17505	756	5350	5000	12490	10	1	15129367	2693	21.07	0.64	12	0.02	845.00	27718.00	38400	20240401	-53.65	17490	20241209	1.77	21450	-17.02	20250109	17580	1.25	20250403	36300	-50.96	20240404	17490	1.77	20241209	1.86	Y	286940	5000	756 억	251261	N	N	925	N	N
25	20250404	091012	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17650	-200	5	-1.12	23113300	1303	11.23	17830	17830	17650	23200	12500	17850	17738.53	1.66	-203	18230	18040	17810	17620	17390	17925	17505	756	5350	5000	12490	10	1	15129367	2670	20.89	0.64	12	0.01	845.00	27718.00	38400	20240401	-54.04	17490	20241209	0.91	21450	-17.72	20250109	17580	0.40	20250403	36300	-51.38	20240404	17490	0.91	20241209	1.86	Y	286940	5000	756 억	251261	N	N	925	N	N
26	20250403	160950	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17850	-200	5	-1.11	206439230	11602	101.40	17910	18000	17580	23450	12640	18050	17793.42	1.68	-2324	18503	18276	18073	17846	17643	18175	17745	756	5400	5000	12630	10	1	15129367	2701	21.12	0.64	12	0.08	845.00	27718.00	38750	20240322	-53.94	17490	20241209	2.06	21450	-16.78	20250109	17580	1.54	20250403	36300	-50.83	20240404	17490	2.06	20241209	1.88	Y	286940	5000	756 억	253814	N	N	925	N	N
27	20250403	150959	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17820	-230	5	-1.27	186979970	10506	91.82	17910	18000	17580	23450	12640	18050	17797.45	1.68	-1907	18503	18276	18073	17846	17643	18175	17745	756	5400	5000	12630	10	1	15129367	2696	21.09	0.64	12	0.07	845.00	27718.00	38750	20240322	-54.01	17490	20241209	1.89	21450	-16.92	20250109	17580	1.37	20250403	36300	-50.91	20240404	17490	1.89	20241209	1.88	Y	286940	5000	756 억	253814	N	N	2151	N	N
28	20250403	140957	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17860	-190	5	-1.05	166484090	9355	81.76	17910	18000	17580	23450	12640	18050	17796.27	1.68	-1482	18503	18276	18073	17846	17643	18175	17745	756	5400	5000	12630	10	1	15129367	2702	21.14	0.64	12	0.06	845.00	27718.00	38750	20240322	-53.91	17490	20241209	2.12	21450	-16.74	20250109	17580	1.59	20250403	36300	-50.80	20240404	17490	2.12	20241209	1.88	Y	286940	5000	756 억	253814	N	N	2151	N	N
29	20250403	130957	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17800	-250	5	-1.39	161062960	9051	79.10	17910	18000	17580	23450	12640	18050	17795.05	1.68	-1195	18503	18276	18073	17846	17643	18175	17745	756	5400	5000	12630	10	1	15129367	2693	21.07	0.64	12	0.06	845.00	27718.00	38750	20240322	-54.06	17490	20241209	1.77	21450	-17.02	20250109	17580	1.25	20250403	36300	-50.96	20240404	17490	1.77	20241209	1.88	Y	286940	5000	756 억	253814	N	N	2151	N	N
30	20250403	120954	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17860	-190	5	-1.05	155867730	8759	76.55	17910	18000	17580	23450	12640	18050	17795.15	1.68	-1102	18503	18276	18073	17846	17643	18175	17745	756	5400	5000	12630	10	1	15129367	2702	21.14	0.64	12	0.06	845.00	27718.00	38750	20240322	-53.91	17490	20241209	2.12	21450	-16.74	20250109	17580	1.59	20250403	36300	-50.80	20240404	17490	2.12	20241209	1.88	Y	286940	5000	756 억	253814	N	N	2151	N	N
31	20250403	110957	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17780	-270	5	-1.50	148122620	8324	72.75	17910	18000	17580	23450	12640	18050	17794.64	1.68	-1336	18503	18276	18073	17846	17643	18175	17745	756	5400	5000	12630	10	1	15129367	2690	21.04	0.64	12	0.06	845.00	27718.00	38750	20240322	-54.12	17490	20241209	1.66	21450	-17.11	20250109	17580	1.14	20250403	36300	-51.02	20240404	17490	1.66	20241209	1.88	Y	286940	5000	756 억	253814	N	N	2151	N	N
32	20250403	100959	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17850	-200	5	-1.11	100830410	5669	49.55	17910	18000	17580	23450	12640	18050	17786.28	1.68	-1244	18503	18276	18073	17846	17643	18175	17745	756	5400	5000	12630	10	1	15129367	2701	21.12	0.64	12	0.04	845.00	27718.00	38750	20240322	-53.94	17490	20241209	2.06	21450	-16.78	20250109	17580	1.54	20250403	36300	-50.83	20240404	17490	2.06	20241209	1.88	Y	286940	5000	756 억	253814	N	N	2151	N	N
33	20250403	091001	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17790	-260	5	-1.44	34024430	1925	16.82	17910	18000	17580	23450	12640	18050	17675.03	1.68	250	18503	18276	18073	17846	17643	18175	17745	756	5400	5000	12630	10	1	15129367	2692	21.05	0.64	12	0.01	845.00	27718.00	38750	20240322	-54.09	17490	20241209	1.72	21450	-17.06	20250109	17580	1.19	20250403	36300	-50.99	20240404	17490	1.72	20241209	1.88	Y	286940	5000	756 억	253814	N	N	2151	N	N
34	20250402	160937	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18050	0	3	0.00	205438425	11442	80.93	18300	18300	17870	23450	12640	18050	17954.77	1.73	-8033	18463	18256	18033	17826	17603	18360	17930	756	5400	5000	12630	10	1	15129367	2731	21.36	0.65	12	0.08	845.00	27718.00	39400	20240321	-54.19	17490	20241209	3.20	21450	-15.85	20250109	17800	1.40	20250331	37850	-52.31	20240402	17490	3.20	20241209	2.12	Y	286940	5000	756 억	261854	N	N	2151	N	N
35	20250402	150938	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17890	-160	5	-0.89	200896425	11189	79.14	18300	18300	17870	23450	12640	18050	17954.81	1.73	-7840	18463	18256	18033	17826	17603	18360	17930	756	5400	5000	12630	10	1	15129367	2707	21.17	0.65	12	0.07	845.00	27718.00	39400	20240321	-54.59	17490	20241209	2.29	21450	-16.60	20250109	17800	0.51	20250331	37850	-52.73	20240402	17490	2.29	20241209	2.12	Y	286940	5000	756 억	261854	N	N	4	N	N
36	20250402	140940	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17890	-160	5	-0.89	196818450	10961	77.53	18300	18300	17880	23450	12640	18050	17956.25	1.73	-7757	18463	18256	18033	17826	17603	18360	17930	756	5400	5000	12630	10	1	15129367	2707	21.17	0.65	12	0.07	845.00	27718.00	39400	20240321	-54.59	17490	20241209	2.29	21450	-16.60	20250109	17800	0.51	20250331	37850	-52.73	20240402	17490	2.29	20241209	2.12	Y	286940	5000	756 억	261854	N	N	4	N	N
37	20250402	130940	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17910	-140	5	-0.78	168485290	9378	66.33	18300	18300	17880	23450	12640	18050	17966.02	1.73	-6276	18463	18256	18033	17826	17603	18360	17930	756	5400	5000	12630	10	1	15129367	2710	21.20	0.65	12	0.06	845.00	27718.00	39400	20240321	-54.54	17490	20241209	2.40	21450	-16.50	20250109	17800	0.62	20250331	37850	-52.68	20240402	17490	2.40	20241209	2.12	Y	286940	5000	756 억	261854	N	N	4	N	N
38	20250402	120939	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17900	-150	5	-0.83	153874380	8562	60.56	18300	18300	17880	23450	12640	18050	17971.78	1.73	-5639	18463	18256	18033	17826	17603	18360	17930	756	5400	5000	12630	10	1	15129367	2708	21.18	0.65	12	0.06	845.00	27718.00	39400	20240321	-54.57	17490	20241209	2.34	21450	-16.55	20250109	17800	0.56	20250331	37850	-52.71	20240402	17490	2.34	20241209	2.12	Y	286940	5000	756 억	261854	N	N	4	N	N
39	20250402	110941	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18030	-20	5	-0.11	64460690	3573	25.27	18300	18300	17880	23450	12640	18050	18041.06	1.73	-2362	18463	18256	18033	17826	17603	18360	17930	756	5400	5000	12630	10	1	15129367	2728	21.34	0.65	12	0.02	845.00	27718.00	39400	20240321	-54.24	17490	20241209	3.09	21450	-15.94	20250109	17800	1.29	20250331	37850	-52.36	20240402	17490	3.09	20241209	2.12	Y	286940	5000	756 억	261854	N	N	4	N	N
40	20250402	100938	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18060	10	2	0.06	28704490	1584	11.20	18300	18300	18000	23450	12640	18050	18121.52	1.73	-1107	18463	18256	18033	17826	17603	18360	17930	756	5400	5000	12630	10	1	15129367	2732	21.37	0.65	12	0.01	845.00	27718.00	39400	20240321	-54.16	17490	20241209	3.26	21450	-15.80	20250109	17800	1.46	20250331	37850	-52.29	20240402	17490	3.26	20241209	2.12	Y	286940	5000	756 억	261854	N	N	4	N	N
41	20250402	090946	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18250	200	2	1.11	4738580	259	1.83	18300	18300	18050	23450	12640	18050	18295.68	1.73	-198	18463	18256	18033	17826	17603	18360	17930	756	5400	5000	12630	10	1	15129367	2761	21.60	0.66	12	0.00	845.00	27718.00	39400	20240321	-53.68	17490	20241209	4.35	21450	-14.92	20250109	17800	2.53	20250331	37850	-51.78	20240402	17490	4.35	20241209	2.12	Y	286940	5000	756 억	261854	N	N	4	N	N
42	20250401	160947	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18050	250	2	1.40	254489380	14138	81.86	17850	18240	17810	23100	12460	17800	18000.38	1.74	-1224	19026	18412	18106	17492	17186	18260	17340	756	5300	5000	12460	10	1	15129367	2731	21.36	0.65	12	0.09	845.00	27718.00	39500	20240320	-54.30	17490	20241209	3.20	21450	-15.85	20250109	17800	1.40	20250331	38400	-52.99	20240401	17490	3.20	20241209	2.28	Y	286940	5000	756 억	263666	N	N	4	N	N
43	20250401	150945	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18040	240	2	1.35	251005770	13945	80.74	17850	18240	17810	23100	12460	17800	17999.70	1.74	-1228	19026	18412	18106	17492	17186	18260	17340	756	5300	5000	12460	10	1	15129367	2729	21.35	0.65	12	0.09	845.00	27718.00	39500	20240320	-54.33	17490	20241209	3.14	21450	-15.90	20250109	17800	1.35	20250331	38400	-53.02	20240401	17490	3.14	20241209	2.28	Y	286940	5000	756 억	263666	N	N	1	N	N
44	20250401	140945	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18000	200	2	1.12	191391730	10640	61.61	17850	18240	17810	23100	12460	17800	17987.94	1.74	-127	19026	18412	18106	17492	17186	18260	17340	756	5300	5000	12460	10	1	15129367	2723	21.30	0.65	12	0.07	845.00	27718.00	39500	20240320	-54.43	17490	20241209	2.92	21450	-16.08	20250109	17800	1.12	20250331	38400	-53.12	20240401	17490	2.92	20241209	2.28	Y	286940	5000	756 억	263666	N	N	1	N	N
45	20250401	130946	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18030	230	2	1.29	184086910	10235	59.26	17850	18240	17810	23100	12460	17800	17986.02	1.74	25	19026	18412	18106	17492	17186	18260	17340	756	5300	5000	12460	10	1	15129367	2728	21.34	0.65	12	0.07	845.00	27718.00	39500	20240320	-54.35	17490	20241209	3.09	21450	-15.94	20250109	17800	1.29	20250331	38400	-53.05	20240401	17490	3.09	20241209	2.28	Y	286940	5000	756 억	263666	N	N	1	N	N
46	20250401	120947	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18050	250	2	1.40	176403090	9810	56.80	17850	18240	17810	23100	12460	17800	17981.97	1.74	57	19026	18412	18106	17492	17186	18260	17340	756	5300	5000	12460	10	1	15129367	2731	21.36	0.65	12	0.06	845.00	27718.00	39500	20240320	-54.30	17490	20241209	3.20	21450	-15.85	20250109	17800	1.40	20250331	38400	-52.99	20240401	17490	3.20	20241209	2.28	Y	286940	5000	756 억	263666	N	N	1	N	N
47	20250401	110933	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18020	220	2	1.24	160459560	8927	51.69	17850	18240	17810	23100	12460	17800	17974.63	1.74	-616	19026	18412	18106	17492	17186	18260	17340	756	5300	5000	12460	10	1	15129367	2726	21.33	0.65	12	0.06	845.00	27718.00	39500	20240320	-54.38	17490	20241209	3.03	21450	-15.99	20250109	17800	1.24	20250331	38400	-53.07	20240401	17490	3.03	20241209	2.28	Y	286940	5000	756 억	263666	N	N	1	N	N
48	20250401	100932	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	17920	120	2	0.67	111741030	6205	35.93	17850	18240	17850	23100	12460	17800	18008.22	1.74	-2116	19026	18412	18106	17492	17186	18260	17340	756	5300	5000	12460	10	1	15129367	2711	21.21	0.65	12	0.04	845.00	27718.00	39500	20240320	-54.63	17490	20241209	2.46	21450	-16.46	20250109	17800	0.67	20250331	38400	-53.33	20240401	17490	2.46	20241209	2.28	Y	286940	5000	756 억	263666	N	N	1	N	N
49	20250401	090933	55	40.00	KOSPI		IT 서비스	N	N	N	Y	40	N	18220	420	2	2.36	45558990	2531	14.65	17850	18240	17850	23100	12460	17800	18000.39	1.74	268	19026	18412	18106	17492	17186	18260	17340	756	5300	5000	12460	10	1	15129367	2757	21.56	0.66	12	0.02	845.00	27718.00	39500	20240320	-53.87	17490	20241209	4.17	21450	-15.06	20250109	17800	2.36	20250331	38400	-52.55	20240401	17490	4.17	20241209	2.28	Y	286940	5000	756 억	263666	N	N	1	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History