KissMeData/344820/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	161053	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30150	550	2	1.86	481453900	15939	43.93	29700	30600	29650	38450	20750	29600	30206.06	9.64	3505	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4815	13.03	0.32	12	0.10	2314.00	93300.00	42950	20240718	-29.80	29300	20250407	2.90	37800	-20.24	20250107	29300	2.90	20250407	42950	-29.80	20240718	29300	2.90	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	44	N	N
3	20250408	151103	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30200	600	2	2.03	449736750	14887	41.03	29700	30600	29650	38450	20750	29600	30210.03	9.64	3292	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4823	13.05	0.32	12	0.09	2314.00	93300.00	42950	20240718	-29.69	29300	20250407	3.07	37800	-20.11	20250107	29300	3.07	20250407	42950	-29.69	20240718	29300	3.07	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
4	20250408	141059	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30250	650	2	2.20	354773300	11740	32.36	29700	30600	29650	38450	20750	29600	30219.19	9.64	2895	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4831	13.07	0.32	12	0.07	2314.00	93300.00	42950	20240718	-29.57	29300	20250407	3.24	37800	-19.97	20250107	29300	3.24	20250407	42950	-29.57	20240718	29300	3.24	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
5	20250408	131055	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30350	750	2	2.53	280896800	9301	25.64	29700	30600	29650	38450	20750	29600	30200.71	9.64	2537	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4847	13.12	0.33	12	0.06	2314.00	93300.00	42950	20240718	-29.34	29300	20250407	3.58	37800	-19.71	20250107	29300	3.58	20250407	42950	-29.34	20240718	29300	3.58	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
6	20250408	121101	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30350	750	2	2.53	213996800	7092	19.55	29700	30600	29650	38450	20750	29600	30174.39	9.64	2335	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4847	13.12	0.33	12	0.04	2314.00	93300.00	42950	20240718	-29.34	29300	20250407	3.58	37800	-19.71	20250107	29300	3.58	20250407	42950	-29.34	20240718	29300	3.58	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
7	20250408	111058	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30100	500	2	1.69	107895925	3591	9.90	29700	30200	29650	38450	20750	29600	30046.21	9.64	1070	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4807	13.01	0.32	12	0.02	2314.00	93300.00	42950	20240718	-29.92	29300	20250407	2.73	37800	-20.37	20250107	29300	2.73	20250407	42950	-29.92	20240718	29300	2.73	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
8	20250408	101059	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30000	400	2	1.35	54111025	1802	4.97	29700	30200	29650	38450	20750	29600	30028.32	9.64	425	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4791	12.96	0.32	12	0.01	2314.00	93300.00	42950	20240718	-30.15	29300	20250407	2.39	37800	-20.63	20250107	29300	2.39	20250407	42950	-30.15	20240718	29300	2.39	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
9	20250408	091102	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	29950	350	2	1.18	11871950	397	1.09	29700	30050	29650	38450	20750	29600	29904.16	9.64	44	30733	30166	29733	29166	28733	29950	28950	160	8850	1000	22490	50	1	15970512	4783	12.94	0.32	12	0.00	2314.00	93300.00	42950	20240718	-30.27	29300	20250407	2.22	37800	-20.77	20250107	29300	2.22	20250407	42950	-30.27	20240718	29300	2.22	20250407	0.49	Y	344820	1000	159 억	1538986	N	N	1361	N	N
10	20250407	161048	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29600	-800	5	-2.63	1073793800	36275	193.72	30100	30300	29300	39500	21300	30400	29601.48	9.67	-5756	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4727	12.79	0.32	12	0.23	2314.00	93300.00	42950	20240718	-31.08	29300	20250407	1.02	37800	-21.69	20250107	29300	1.02	20250407	42950	-31.08	20240718	29300	1.02	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1361	N	N
11	20250407	151054	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29500	-900	5	-2.96	1013773700	34240	182.86	30100	30300	29300	39500	21300	30400	29607.88	9.67	-5620	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4711	12.75	0.32	12	0.21	2314.00	93300.00	42950	20240718	-31.32	29300	20250407	0.68	37800	-21.96	20250107	29300	0.68	20250407	42950	-31.32	20240718	29300	0.68	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
12	20250407	141052	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29550	-850	5	-2.80	904356325	30538	163.09	30100	30300	29300	39500	21300	30400	29614.13	9.67	-6395	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4719	12.77	0.32	12	0.19	2314.00	93300.00	42950	20240718	-31.20	29300	20250407	0.85	37800	-21.83	20250107	29300	0.85	20250407	42950	-31.20	20240718	29300	0.85	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
13	20250407	131050	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29650	-750	5	-2.47	838264175	28303	151.15	30100	30300	29300	39500	21300	30400	29617.50	9.67	-6510	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4735	12.81	0.32	12	0.18	2314.00	93300.00	42950	20240718	-30.97	29300	20250407	1.19	37800	-21.56	20250107	29300	1.19	20250407	42950	-30.97	20240718	29300	1.19	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
14	20250407	121046	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29800	-600	5	-1.97	774747000	26162	139.72	30100	30300	29300	39500	21300	30400	29613.45	9.67	-6469	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4759	12.88	0.32	12	0.16	2314.00	93300.00	42950	20240718	-30.62	29300	20250407	1.71	37800	-21.16	20250107	29300	1.71	20250407	42950	-30.62	20240718	29300	1.71	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
15	20250407	111051	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29850	-550	5	-1.81	725585525	24512	130.91	30100	30300	29300	39500	21300	30400	29601.24	9.67	-5943	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4767	12.90	0.32	12	0.15	2314.00	93300.00	42950	20240718	-30.50	29300	20250407	1.88	37800	-21.03	20250107	29300	1.88	20250407	42950	-30.50	20240718	29300	1.88	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
16	20250407	101051	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29500	-900	5	-2.96	623513650	21063	112.49	30100	30300	29300	39500	21300	30400	29602.32	9.67	-5626	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4711	12.75	0.32	12	0.13	2314.00	93300.00	42950	20240718	-31.32	29300	20250407	0.68	37800	-21.96	20250107	29300	0.68	20250407	42950	-31.32	20240718	29300	0.68	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
17	20250407	091052	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	29500	-900	5	-2.96	210499150	7071	37.76	30100	30300	29500	39500	21300	30400	29769.36	9.67	-3019	30833	30616	30383	30166	29933	30625	30175	160	9100	1000	23100	50	1	15970512	4711	12.75	0.32	12	0.04	2314.00	93300.00	42950	20240718	-31.32	29500	20250407	0.00	37800	-21.96	20250107	29500	0.00	20250407	42950	-31.32	20240718	29500	0.00	20250407	0.50	Y	344820	1000	159 억	1544585	N	N	1344	N	N
18	20250404	161047	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30400	0	3	0.00	567348525	18721	96.37	30400	30600	30150	39500	21300	30400	30305.46	9.65	3143	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4855	13.14	0.33	12	0.12	2314.00	93300.00	42950	20240718	-29.22	30150	20250404	0.83	37800	-19.58	20250107	30150	0.83	20250404	42950	-29.22	20240718	30150	0.83	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	1344	N	N
19	20250404	151057	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30450	50	2	0.16	533231875	17599	90.60	30400	30600	30150	39500	21300	30400	30298.99	9.65	2637	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4863	13.16	0.33	12	0.11	2314.00	93300.00	42950	20240718	-29.10	30150	20250404	1.00	37800	-19.44	20250107	30150	1.00	20250404	42950	-29.10	20240718	30150	1.00	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
20	20250404	141100	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30250	-150	5	-0.49	452904950	14945	76.93	30400	30600	30150	39500	21300	30400	30304.78	9.65	1204	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4831	13.07	0.32	12	0.09	2314.00	93300.00	42950	20240718	-29.57	30150	20250404	0.33	37800	-19.97	20250107	30150	0.33	20250404	42950	-29.57	20240718	30150	0.33	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
21	20250404	131057	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30250	-150	5	-0.49	355491100	11721	60.34	30400	30600	30200	39500	21300	30400	30329.42	9.65	1091	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4831	13.07	0.32	12	0.07	2314.00	93300.00	42950	20240718	-29.57	30200	20250404	0.17	37800	-19.97	20250107	30200	0.17	20250404	42950	-29.57	20240718	30200	0.17	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
22	20250404	121050	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30350	-50	5	-0.16	299271400	9865	50.78	30400	30600	30200	39500	21300	30400	30336.69	9.65	836	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4847	13.12	0.33	12	0.06	2314.00	93300.00	42950	20240718	-29.34	30200	20250404	0.50	37800	-19.71	20250107	30200	0.50	20250404	42950	-29.34	20240718	30200	0.50	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
23	20250404	111055	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30550	150	2	0.49	203332025	6709	34.54	30400	30550	30200	39500	21300	30400	30307.35	9.65	-702	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4879	13.20	0.33	12	0.04	2314.00	93300.00	42950	20240718	-28.87	30200	20250404	1.16	37800	-19.18	20250107	30200	1.16	20250404	42950	-28.87	20240718	30200	1.16	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
24	20250404	101055	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30400	0	3	0.00	105814150	3490	17.97	30400	30400	30200	39500	21300	30400	30319.24	9.65	-596	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4855	13.14	0.33	12	0.02	2314.00	93300.00	42950	20240718	-29.22	30200	20250404	0.66	37800	-19.58	20250107	30200	0.66	20250404	42950	-29.22	20240718	30200	0.66	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
25	20250404	091100	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30300	-100	5	-0.33	29189750	961	4.95	30400	30400	30200	39500	21300	30400	30374.35	9.65	-139	31100	30750	30500	30150	29900	30625	30025	160	9100	1000	23100	50	1	15970512	4839	13.09	0.32	12	0.01	2314.00	93300.00	42950	20240718	-29.45	30200	20250404	0.33	37800	-19.84	20250107	30200	0.33	20250404	42950	-29.45	20240718	30200	0.33	20250404	0.48	Y	344820	1000	159 억	1541345	N	N	2194	N	N
26	20250403	161037	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30400	-500	5	-1.62	591680850	19426	90.62	30850	30850	30250	40150	21650	30900	30458.19	9.68	-2825	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4855	13.14	0.33	12	0.12	2314.00	93300.00	42950	20240718	-29.22	30250	20250403	0.50	37800	-19.58	20250107	30250	0.50	20250403	42950	-29.22	20240718	30250	0.50	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2194	N	N
27	20250403	151046	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30400	-500	5	-1.62	575340550	18889	88.11	30850	30850	30250	40150	21650	30900	30459.03	9.68	-2495	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4855	13.14	0.33	12	0.12	2314.00	93300.00	42950	20240718	-29.22	30250	20250403	0.50	37800	-19.58	20250107	30250	0.50	20250403	42950	-29.22	20240718	30250	0.50	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
28	20250403	141044	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30500	-400	5	-1.29	521274600	17117	79.85	30850	30850	30250	40150	21650	30900	30453.62	9.68	-1712	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4871	13.18	0.33	12	0.11	2314.00	93300.00	42950	20240718	-28.99	30250	20250403	0.83	37800	-19.31	20250107	30250	0.83	20250403	42950	-28.99	20240718	30250	0.83	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
29	20250403	131043	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30550	-350	5	-1.13	472899200	15532	72.45	30850	30850	30250	40150	21650	30900	30446.77	9.68	-1723	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4879	13.20	0.33	12	0.10	2314.00	93300.00	42950	20240718	-28.87	30250	20250403	0.99	37800	-19.18	20250107	30250	0.99	20250403	42950	-28.87	20240718	30250	0.99	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
30	20250403	121041	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30600	-300	5	-0.97	445169850	14625	68.22	30850	30850	30250	40150	21650	30900	30438.96	9.68	-1565	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4887	13.22	0.33	12	0.09	2314.00	93300.00	42950	20240718	-28.75	30250	20250403	1.16	37800	-19.05	20250107	30250	1.16	20250403	42950	-28.75	20240718	30250	1.16	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
31	20250403	111044	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30450	-450	5	-1.46	353006800	11603	54.13	30850	30850	30250	40150	21650	30900	30423.75	9.68	-3030	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4863	13.16	0.33	12	0.07	2314.00	93300.00	42950	20240718	-29.10	30250	20250403	0.66	37800	-19.44	20250107	30250	0.66	20250403	42950	-29.10	20240718	30250	0.66	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
32	20250403	101045	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30450	-450	5	-1.46	228727350	7509	35.03	30850	30850	30250	40150	21650	30900	30460.43	9.68	-2723	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4863	13.16	0.33	12	0.05	2314.00	93300.00	42950	20240718	-29.10	30250	20250403	0.66	37800	-19.44	20250107	30250	0.66	20250403	42950	-29.10	20240718	30250	0.66	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
33	20250403	091049	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30350	-550	5	-1.78	149489850	4904	22.88	30850	30850	30250	40150	21650	30900	30483.25	9.68	-1004	31533	31216	30983	30666	30433	31100	30550	160	9250	1000	23480	50	1	15970512	4847	13.12	0.33	12	0.03	2314.00	93300.00	42950	20240718	-29.34	30250	20250403	0.33	37800	-19.71	20250107	30250	0.33	20250403	42950	-29.34	20240718	30250	0.33	20250403	0.48	Y	344820	1000	159 억	1545299	N	N	2742	N	N
34	20250402	161022	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30900	-250	5	-0.80	662557750	21437	169.02	31250	31300	30750	40450	21850	31150	30907.21	9.66	-1370	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4935	13.35	0.33	12	0.13	2314.00	93300.00	42950	20240718	-28.06	30750	20250402	0.49	37800	-18.25	20250107	30750	0.49	20250402	42950	-28.06	20240718	30750	0.49	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	2742	N	N
35	20250402	151023	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30950	-200	5	-0.64	653127050	21132	166.62	31250	31300	30750	40450	21850	31150	30907.02	9.66	-1367	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4943	13.38	0.33	12	0.13	2314.00	93300.00	42950	20240718	-27.94	30750	20250402	0.65	37800	-18.12	20250107	30750	0.65	20250402	42950	-27.94	20240718	30750	0.65	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
36	20250402	141026	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30800	-350	5	-1.12	516467775	16703	131.70	31250	31300	30800	40450	21850	31150	30920.66	9.66	-311	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4919	13.31	0.33	12	0.10	2314.00	93300.00	42950	20240718	-28.29	30800	20250402	0.00	37800	-18.52	20250107	30800	0.00	20250402	42950	-28.29	20240718	30800	0.00	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
37	20250402	131026	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30950	-200	5	-0.64	425311650	13748	108.40	31250	31300	30850	40450	21850	31150	30936.26	9.66	-325	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4943	13.38	0.33	12	0.09	2314.00	93300.00	42950	20240718	-27.94	30850	20250402	0.32	37800	-18.12	20250107	30850	0.32	20250402	42950	-27.94	20240718	30850	0.32	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
38	20250402	121024	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30900	-250	5	-0.80	349416650	11289	89.01	31250	31300	30850	40450	21850	31150	30951.96	9.66	5	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4935	13.35	0.33	12	0.07	2314.00	93300.00	42950	20240718	-28.06	30850	20250402	0.16	37800	-18.25	20250107	30850	0.16	20250402	42950	-28.06	20240718	30850	0.16	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
39	20250402	111026	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	30850	-300	5	-0.96	250356725	8086	63.75	31250	31300	30850	40450	21850	31150	30961.75	9.66	-1235	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4927	13.33	0.33	12	0.05	2314.00	93300.00	42950	20240718	-28.17	30850	20250402	0.00	37800	-18.39	20250107	30850	0.00	20250402	42950	-28.17	20240718	30850	0.00	20250402	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
40	20250402	101023	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30950	-200	5	-0.64	117975775	3803	29.99	31250	31300	30950	40450	21850	31150	31021.77	9.66	-1157	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4943	13.38	0.33	12	0.02	2314.00	93300.00	42950	20240718	-27.94	30850	20250331	0.32	37800	-18.12	20250107	30850	0.32	20250331	42950	-27.94	20240718	30850	0.32	20250331	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
41	20250402	091032	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31000	-150	5	-0.48	4541000	146	1.15	31250	31300	31000	40450	21850	31150	31102.74	9.66	-5	31316	31232	31066	30982	30816	31275	31025	160	9300	1000	23670	50	1	15970512	4951	13.40	0.33	12	0.00	2314.00	93300.00	42950	20240718	-27.82	30850	20250331	0.49	37800	-17.99	20250107	30850	0.49	20250331	42950	-27.82	20240718	30850	0.49	20250331	0.44	Y	344820	1000	159 억	1542599	N	N	3721	N	N
42	20250401	161033	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31150	250	2	0.81	392922050	12663	30.05	30950	31150	30900	40150	21650	30900	31029.13	9.67	-5088	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4975	13.46	0.33	12	0.08	2314.00	93300.00	42950	20240718	-27.47	30850	20250331	0.97	37800	-17.59	20250107	30850	0.97	20250331	42950	-27.47	20240718	30850	0.97	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	3721	N	N
43	20250401	151031	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31100	200	2	0.65	376631750	12140	28.81	30950	31150	30900	40150	21650	30900	31024.03	9.67	-4885	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4967	13.44	0.33	12	0.08	2314.00	93300.00	42950	20240718	-27.59	30850	20250331	0.81	37800	-17.72	20250107	30850	0.81	20250331	42950	-27.59	20240718	30850	0.81	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
44	20250401	141032	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31100	200	2	0.65	316599150	10211	24.23	30950	31150	30900	40150	21650	30900	31005.69	9.67	-3912	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4967	13.44	0.33	12	0.06	2314.00	93300.00	42950	20240718	-27.59	30850	20250331	0.81	37800	-17.72	20250107	30850	0.81	20250331	42950	-27.59	20240718	30850	0.81	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
45	20250401	131032	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31050	150	2	0.49	283113550	9135	21.68	30950	31150	30900	40150	21650	30900	30992.18	9.67	-3163	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4959	13.42	0.33	12	0.06	2314.00	93300.00	42950	20240718	-27.71	30850	20250331	0.65	37800	-17.86	20250107	30850	0.65	20250331	42950	-27.71	20240718	30850	0.65	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
46	20250401	121033	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31050	150	2	0.49	265362725	8564	20.32	30950	31150	30900	40150	21650	30900	30985.84	9.67	-3173	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4959	13.42	0.33	12	0.05	2314.00	93300.00	42950	20240718	-27.71	30850	20250331	0.65	37800	-17.86	20250107	30850	0.65	20250331	42950	-27.71	20240718	30850	0.65	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
47	20250401	111019	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31000	100	2	0.32	228429575	7374	17.50	30950	31150	30900	40150	21650	30900	30977.70	9.67	-2570	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4951	13.40	0.33	12	0.05	2314.00	93300.00	42950	20240718	-27.82	30850	20250331	0.49	37800	-17.99	20250107	30850	0.49	20250331	42950	-27.82	20240718	30850	0.49	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
48	20250401	101017	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	30950	50	2	0.16	141788350	4574	10.85	30950	31150	30900	40150	21650	30900	30998.76	9.67	-1789	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4943	13.38	0.33	12	0.03	2314.00	93300.00	42950	20240718	-27.94	30850	20250331	0.32	37800	-18.12	20250107	30850	0.32	20250331	42950	-27.94	20240718	30850	0.32	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N
49	20250401	091018	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	31000	100	2	0.32	27683450	893	2.12	30950	31100	30950	40150	21650	30900	31000.50	9.67	-408	32466	31682	31266	30482	30066	31475	30275	160	9250	1000	23480	50	1	15970512	4951	13.40	0.33	12	0.01	2314.00	93300.00	42950	20240718	-27.82	30850	20250331	0.49	37800	-17.99	20250107	30850	0.49	20250331	42950	-27.82	20240718	30850	0.49	20250331	0.44	Y	344820	1000	159 억	1544129	N	N	5480	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History