KissMeData/004870/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

33 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160158	57	100.00	KOSPI	비금속	N	N	N	N	N	674	7	2	1.05	281598902	417412	123.59	667	689	663	867	467	667	674.63	3.30	63694	689	678	656	645	623	683	650	566	200	500	410	1	1	113163494	763	-3.64	0.51	12	0.37	-185.00	1325.00	1322	20250122	-49.02	425	20240419	58.59	1322	-49.02	20250122	620	8.71	20250407	1322	-49.02	20250122	425	58.59	20240419	0.10	Y	004870	500	565 억	3735713	N	N	89648	N	N
3	20250414	150158	57	100.00	KOSPI	비금속	N	N	N	N	N	671	4	2	0.60	277222768	410911	121.67	667	689	663	867	467	667	674.65	3.30	66541	689	678	656	645	623	683	650	566	200	500	410	1	1	113163494	759	-3.63	0.51	12	0.36	-185.00	1325.00	1322	20250122	-49.24	425	20240419	57.88	1322	-49.24	20250122	620	8.23	20250407	1322	-49.24	20250122	425	57.88	20240419	0.10	Y	004870	500	565 억	3735713	N	N	78157	N	N
4	20250414	140158	57	100.00	KOSPI	비금속	N	N	N	N	N	674	7	2	1.05	231602352	343157	101.61	667	689	663	867	467	667	674.92	3.30	31622	689	678	656	645	623	683	650	566	200	500	410	1	1	113163494	763	-3.64	0.51	12	0.30	-185.00	1325.00	1322	20250122	-49.02	425	20240419	58.59	1322	-49.02	20250122	620	8.71	20250407	1322	-49.02	20250122	425	58.59	20240419	0.10	Y	004870	500	565 억	3735713	N	N	78157	N	N
5	20250414	130158	57	100.00	KOSPI	비금속	N	N	N	N	N	674	7	2	1.05	178256108	263935	78.15	667	689	663	867	467	667	675.38	3.30	7548	689	678	656	645	623	683	650	566	200	500	410	1	1	113163494	763	-3.64	0.51	12	0.23	-185.00	1325.00	1322	20250122	-49.02	425	20240419	58.59	1322	-49.02	20250122	620	8.71	20250407	1322	-49.02	20250122	425	58.59	20240419	0.10	Y	004870	500	565 억	3735713	N	N	78157	N	N
6	20250414	120158	57	100.00	KOSPI	비금속	N	N	N	N	N	675	8	2	1.20	156893671	232222	68.76	667	689	663	867	467	667	675.62	3.30	-1282	689	678	656	645	623	683	650	566	200	500	410	1	1	113163494	764	-3.65	0.51	12	0.21	-185.00	1325.00	1322	20250122	-48.94	425	20240419	58.82	1322	-48.94	20250122	620	8.87	20250407	1322	-48.94	20250122	425	58.82	20240419	0.10	Y	004870	500	565 억	3735713	N	N	78157	N	N
7	20250414	110157	57	100.00	KOSPI	비금속	N	N	N	N	N	673	6	2	0.90	113076781	167249	49.52	667	689	663	867	467	667	676.10	3.30	7037	689	678	656	645	623	683	650	566	200	500	410	1	1	113163494	762	-3.64	0.51	12	0.15	-185.00	1325.00	1322	20250122	-49.09	425	20240419	58.35	1322	-49.09	20250122	620	8.55	20250407	1322	-49.09	20250122	425	58.35	20240419	0.10	Y	004870	500	565 억	3735713	N	N	78157	N	N
8	20250414	100158	57	100.00	KOSPI	비금속	N	N	N	N	N	674	7	2	1.05	82633392	122053	36.14	667	689	663	867	467	667	677.03	3.30	10556	689	678	656	645	623	683	650	566	200	500	410	1	1	113163494	763	-3.64	0.51	12	0.11	-185.00	1325.00	1322	20250122	-49.02	425	20240419	58.59	1322	-49.02	20250122	620	8.71	20250407	1322	-49.02	20250122	425	58.59	20240419	0.10	Y	004870	500	565 억	3735713	N	N	78157	N	N
9	20250414	090158	57	100.00	KOSPI	비금속	N	N	N	N	N	666	-1	5	-0.15	1011339	1517	0.45	667	667	666	867	467	667	666.67	3.30	-673	689	678	656	645	623	683	650	566	200	500	410	1	1	113163494	754	-3.60	0.50	12	0.00	-185.00	1325.00	1322	20250122	-49.62	425	20240419	56.71	1322	-49.62	20250122	620	7.42	20250407	1322	-49.62	20250122	425	56.71	20240419	0.10	Y	004870	500	565 억	3735713	N	N	78157	N	N
10	20250411	160157	57	100.00	KOSPI	비금속	N	N	N	N	N	667	-1	5	-0.15	221807658	337654	127.53	663	667	634	868	468	668	656.90	3.25	52474	684	675	659	650	634	680	655	566	200	500	410	1	1	113163494	755	-3.61	0.50	12	0.30	-185.00	1325.00	1322	20250122	-49.55	425	20240419	56.94	1322	-49.55	20250122	620	7.58	20250407	1322	-49.55	20250122	425	56.94	20240419	0.11	Y	004870	500	565 억	3680341	N	N	78157	N	N
11	20250411	150158	57	100.00	KOSPI	비금속	N	N	N	N	N	663	-5	5	-0.75	200217574	305229	115.29	663	665	634	868	468	668	655.96	3.25	49276	684	675	659	650	634	680	655	566	200	500	410	1	1	113163494	750	-3.58	0.50	12	0.27	-185.00	1325.00	1322	20250122	-49.85	425	20240419	56.00	1322	-49.85	20250122	620	6.94	20250407	1322	-49.85	20250122	425	56.00	20240419	0.11	Y	004870	500	565 억	3680341	N	N	3153	N	N
12	20250411	140158	57	100.00	KOSPI	비금속	N	N	N	N	N	664	-4	5	-0.60	166879744	254963	96.30	663	665	634	868	468	668	654.53	3.25	30398	684	675	659	650	634	680	655	566	200	500	410	1	1	113163494	751	-3.59	0.50	12	0.23	-185.00	1325.00	1322	20250122	-49.77	425	20240419	56.24	1322	-49.77	20250122	620	7.10	20250407	1322	-49.77	20250122	425	56.24	20240419	0.11	Y	004870	500	565 억	3680341	N	N	3153	N	N
13	20250411	130158	57	100.00	KOSPI	비금속	N	N	N	N	N	661	-7	5	-1.05	146734171	224580	84.82	663	663	634	868	468	668	653.37	3.25	33332	684	675	659	650	634	680	655	566	200	500	410	1	1	113163494	748	-3.57	0.50	12	0.20	-185.00	1325.00	1322	20250122	-50.00	425	20240419	55.53	1322	-50.00	20250122	620	6.61	20250407	1322	-50.00	20250122	425	55.53	20240419	0.11	Y	004870	500	565 억	3680341	N	N	3153	N	N
14	20250411	120158	57	100.00	KOSPI	비금속	N	N	N	N	N	661	-7	5	-1.05	127639529	195694	73.91	663	663	634	868	468	668	652.24	3.25	24492	684	675	659	650	634	680	655	566	200	500	410	1	1	113163494	748	-3.57	0.50	12	0.17	-185.00	1325.00	1322	20250122	-50.00	425	20240419	55.53	1322	-50.00	20250122	620	6.61	20250407	1322	-50.00	20250122	425	55.53	20240419	0.11	Y	004870	500	565 억	3680341	N	N	3153	N	N
15	20250411	110157	57	100.00	KOSPI	비금속	N	N	N	N	N	655	-13	5	-1.95	97043036	149085	56.31	663	663	634	868	468	668	650.92	3.25	1757	684	675	659	650	634	680	655	566	200	500	410	1	1	113163494	741	-3.54	0.49	12	0.13	-185.00	1325.00	1322	20250122	-50.45	425	20240419	54.12	1322	-50.45	20250122	620	5.65	20250407	1322	-50.45	20250122	425	54.12	20240419	0.11	Y	004870	500	565 억	3680341	N	N	3153	N	N
16	20250411	100158	57	100.00	KOSPI	비금속	N	N	N	N	N	648	-20	5	-2.99	50305218	77252	29.18	663	663	634	868	468	668	651.18	3.25	9961	684	675	659	650	634	680	655	566	200	500	410	1	1	113163494	733	-3.50	0.49	12	0.07	-185.00	1325.00	1322	20250122	-50.98	425	20240419	52.47	1322	-50.98	20250122	620	4.52	20250407	1322	-50.98	20250122	425	52.47	20240419	0.11	Y	004870	500	565 억	3680341	N	N	3153	N	N
17	20250411	090158	57	100.00	KOSPI	비금속	N	N	N	N	N	654	-14	5	-2.10	1576465	2412	0.91	663	663	652	868	468	668	653.59	3.25	-380	684	675	659	650	634	680	655	566	200	500	410	1	1	113163494	740	-3.54	0.49	12	0.00	-185.00	1325.00	1322	20250122	-50.53	425	20240419	53.88	1322	-50.53	20250122	620	5.48	20250407	1322	-50.53	20250122	425	53.88	20240419	0.11	Y	004870	500	565 억	3680341	N	N	3153	N	N
18	20250410	160157	57	100.00	KOSPI	비금속	N	N	N	N	N	668	34	2	5.36	173464951	264701	55.63	643	668	643	824	444	634	655.26	3.04	63294	674	653	639	618	604	647	612	566	190	500	390	1	1	113163494	756	-3.61	0.50	12	0.23	-185.00	1325.00	1322	20250122	-49.47	425	20240419	57.18	1322	-49.47	20250122	620	7.74	20250407	1322	-49.47	20250122	425	57.18	20240419	0.10	Y	004870	500	565 억	3435020	N	N	3153	N	N
19	20250410	150157	57	100.00	KOSPI	비금속	N	N	N	N	N	659	25	2	3.94	149764674	228948	48.12	643	663	643	824	444	634	654.14	3.04	42698	674	653	639	618	604	647	612	566	190	500	390	1	1	113163494	746	-3.56	0.50	12	0.20	-185.00	1325.00	1322	20250122	-50.15	425	20240419	55.06	1322	-50.15	20250122	620	6.29	20250407	1322	-50.15	20250122	425	55.06	20240419	0.10	Y	004870	500	565 억	3435020	N	N	13099	N	N
20	20250410	140157	57	100.00	KOSPI	비금속	N	N	N	N	N	654	20	2	3.15	141517279	216416	45.48	643	663	643	824	444	634	653.91	3.04	34381	674	653	639	618	604	647	612	566	190	500	390	1	1	113163494	740	-3.54	0.49	12	0.19	-185.00	1325.00	1322	20250122	-50.53	425	20240419	53.88	1322	-50.53	20250122	620	5.48	20250407	1322	-50.53	20250122	425	53.88	20240419	0.10	Y	004870	500	565 억	3435020	N	N	13099	N	N
21	20250410	130158	57	100.00	KOSPI	비금속	N	N	N	N	N	654	20	2	3.15	133164298	203669	42.80	643	663	643	824	444	634	653.83	3.04	27382	674	653	639	618	604	647	612	566	190	500	390	1	1	113163494	740	-3.54	0.49	12	0.18	-185.00	1325.00	1322	20250122	-50.53	425	20240419	53.88	1322	-50.53	20250122	620	5.48	20250407	1322	-50.53	20250122	425	53.88	20240419	0.10	Y	004870	500	565 억	3435020	N	N	13099	N	N
22	20250410	120158	57	100.00	KOSPI	비금속	N	N	N	N	N	652	18	2	2.84	131074304	200471	42.13	643	663	643	824	444	634	653.83	3.04	28490	674	653	639	618	604	647	612	566	190	500	390	1	1	113163494	738	-3.52	0.49	12	0.18	-185.00	1325.00	1322	20250122	-50.68	425	20240419	53.41	1322	-50.68	20250122	620	5.16	20250407	1322	-50.68	20250122	425	53.41	20240419	0.10	Y	004870	500	565 억	3435020	N	N	13099	N	N
23	20250410	110158	57	100.00	KOSPI	비금속	N	N	N	N	N	654	20	2	3.15	123360313	188677	39.65	643	663	643	824	444	634	653.82	3.04	27545	674	653	639	618	604	647	612	566	190	500	390	1	1	113163494	740	-3.54	0.49	12	0.17	-185.00	1325.00	1322	20250122	-50.53	425	20240419	53.88	1322	-50.53	20250122	620	5.48	20250407	1322	-50.53	20250122	425	53.88	20240419	0.10	Y	004870	500	565 억	3435020	N	N	13099	N	N
24	20250410	100157	57	100.00	KOSPI	비금속	N	N	N	N	N	647	13	2	2.05	105769534	161569	33.96	643	663	643	824	444	634	654.64	3.04	10204	674	653	639	618	604	647	612	566	190	500	390	1	1	113163494	732	-3.50	0.49	12	0.14	-185.00	1325.00	1322	20250122	-51.06	425	20240419	52.24	1322	-51.06	20250122	620	4.35	20250407	1322	-51.06	20250122	425	52.24	20240419	0.10	Y	004870	500	565 억	3435020	N	N	13099	N	N
25	20250410	090158	57	100.00	KOSPI	비금속	N	N	N	N	N	654	20	2	3.15	1642425	2513	0.53	643	658	643	824	444	634	653.61	3.04	-1550	674	653	639	618	604	647	612	566	190	500	390	1	1	113163494	740	-3.54	0.49	12	0.00	-185.00	1325.00	1322	20250122	-50.53	425	20240419	53.88	1322	-50.53	20250122	620	5.48	20250407	1322	-50.53	20250122	425	53.88	20240419	0.10	Y	004870	500	565 억	3435020	N	N	13099	N	N
26	20250409	160157	57	100.00	KOSPI	비금속	N	N	N	N	N	634	-19	5	-2.91	302499721	475815	140.19	651	660	625	848	458	653	635.74	2.65	21706	695	673	657	635	619	685	647	566	195	500	400	1	1	113163494	717	-3.43	0.48	12	0.42	-185.00	1325.00	1322	20250122	-52.04	425	20240419	49.18	1322	-52.04	20250122	620	2.26	20250407	1322	-52.04	20250122	425	49.18	20240419	0.13	Y	004870	500	565 억	2999381	N	N	13099	N	N
27	20250409	150153	57	100.00	KOSPI	비금속	N	N	N	N	N	628	-25	5	-3.83	287146072	451352	132.98	651	660	625	848	458	653	636.18	2.65	12049	695	673	657	635	619	685	647	566	195	500	400	1	1	113163494	711	-3.39	0.47	12	0.40	-185.00	1325.00	1322	20250122	-52.50	425	20240419	47.76	1322	-52.50	20250122	620	1.29	20250407	1322	-52.50	20250122	425	47.76	20240419	0.13	Y	004870	500	565 억	2999381	N	N	4452	N	N
28	20250409	140157	57	100.00	KOSPI	비금속	N	N	N	N	N	631	-22	5	-3.37	245573503	385162	113.48	651	660	627	848	458	653	637.57	2.65	10025	695	673	657	635	619	685	647	566	195	500	400	1	1	113163494	714	-3.41	0.48	12	0.34	-185.00	1325.00	1322	20250122	-52.27	425	20240419	48.47	1322	-52.27	20250122	620	1.77	20250407	1322	-52.27	20250122	425	48.47	20240419	0.13	Y	004870	500	565 억	2999381	N	N	4452	N	N
29	20250409	130155	57	100.00	KOSPI	비금속	N	N	N	N	N	633	-20	5	-3.06	163410775	254824	75.08	651	660	629	848	458	653	641.25	2.65	-15394	695	673	657	635	619	685	647	566	195	500	400	1	1	113163494	716	-3.42	0.48	12	0.23	-185.00	1325.00	1322	20250122	-52.12	425	20240419	48.94	1322	-52.12	20250122	620	2.10	20250407	1322	-52.12	20250122	425	48.94	20240419	0.13	Y	004870	500	565 억	2999381	N	N	4452	N	N
30	20250409	120157	57	100.00	KOSPI	비금속	N	N	N	N	N	637	-16	5	-2.45	138687652	215858	63.60	651	660	636	848	458	653	642.48	2.65	-1276	695	673	657	635	619	685	647	566	195	500	400	1	1	113163494	721	-3.44	0.48	12	0.19	-185.00	1325.00	1322	20250122	-51.82	425	20240419	49.88	1322	-51.82	20250122	620	2.74	20250407	1322	-51.82	20250122	425	49.88	20240419	0.13	Y	004870	500	565 억	2999381	N	N	4452	N	N
31	20250409	110157	57	100.00	KOSPI	비금속	N	N	N	N	N	645	-8	5	-1.23	90805954	140988	41.54	651	660	638	848	458	653	644.05	2.65	-10101	695	673	657	635	619	685	647	566	195	500	400	1	1	113163494	730	-3.49	0.49	12	0.12	-185.00	1325.00	1322	20250122	-51.21	425	20240419	51.76	1322	-51.21	20250122	620	4.03	20250407	1322	-51.21	20250122	425	51.76	20240419	0.13	Y	004870	500	565 억	2999381	N	N	4452	N	N
32	20250409	100156	57	100.00	KOSPI	비금속	N	N	N	N	N	641	-12	5	-1.84	36236387	55954	16.49	651	660	640	848	458	653	647.58	2.65	-7188	695	673	657	635	619	685	647	566	195	500	400	1	1	113163494	725	-3.46	0.48	12	0.05	-185.00	1325.00	1322	20250122	-51.51	425	20240419	50.82	1322	-51.51	20250122	620	3.39	20250407	1322	-51.51	20250122	425	50.82	20240419	0.13	Y	004870	500	565 억	2999381	N	N	4452	N	N
33	20250409	090156	57	100.00	KOSPI	비금속	N	N	N	N	N	653	0	3	0.00	976473	1498	0.44	651	653	650	848	458	653	651.54	2.65	378	695	673	657	635	619	685	647	566	195	500	400	1	1	113163494	739	-3.53	0.49	12	0.00	-185.00	1325.00	1322	20250122	-50.61	425	20240419	53.65	1322	-50.61	20250122	620	5.32	20250407	1322	-50.61	20250122	425	53.65	20240419	0.13	Y	004870	500	565 억	2999381	N	N	4452	N	N
34	20250408	160156	57	100.00	KOSPI	비금속	N	N	N	N	N	653	12	2	1.87	223884906	337727	45.48	641	679	641	833	449	641	662.92	2.59	71954	689	664	642	617	595	654	607	566	192	500	390	1	1	113163494	739	-3.53	0.49	12	0.30	-185.00	1325.00	1322	20250122	-50.61	425	20240419	53.65	1322	-50.61	20250122	620	5.32	20250407	1322	-50.61	20250122	425	53.65	20240419	0.14	Y	004870	500	565 억	2928503	N	N	4452	N	N
35	20250408	150156	57	100.00	KOSPI	비금속	N	N	N	N	N	656	15	2	2.34	219735538	331388	44.63	641	679	641	833	449	641	663.08	2.59	71538	689	664	642	617	595	654	607	566	192	500	390	1	1	113163494	742	-3.55	0.50	12	0.29	-185.00	1325.00	1322	20250122	-50.38	425	20240419	54.35	1322	-50.38	20250122	620	5.81	20250407	1322	-50.38	20250122	425	54.35	20240419	0.14	Y	004870	500	565 억	2928503	N	N	16748	N	N
36	20250408	140155	57	100.00	KOSPI	비금속	N	N	N	N	N	659	18	2	2.81	196769948	296360	39.91	641	679	641	833	449	641	663.96	2.59	62657	689	664	642	617	595	654	607	566	192	500	390	1	1	113163494	746	-3.56	0.50	12	0.26	-185.00	1325.00	1322	20250122	-50.15	425	20240419	55.06	1322	-50.15	20250122	620	6.29	20250407	1322	-50.15	20250122	425	55.06	20240419	0.14	Y	004870	500	565 억	2928503	N	N	16748	N	N
37	20250408	130156	57	100.00	KOSPI	비금속	N	N	N	N	N	664	23	2	3.59	160803414	241645	32.54	641	679	641	833	449	641	665.45	2.59	38476	689	664	642	617	595	654	607	566	192	500	390	1	1	113163494	751	-3.59	0.50	12	0.21	-185.00	1325.00	1322	20250122	-49.77	425	20240419	56.24	1322	-49.77	20250122	620	7.10	20250407	1322	-49.77	20250122	425	56.24	20240419	0.14	Y	004870	500	565 억	2928503	N	N	16748	N	N
38	20250408	120156	57	100.00	KOSPI	비금속	N	N	N	N	N	666	25	2	3.90	152862246	229680	30.93	641	679	641	833	449	641	665.54	2.59	37957	689	664	642	617	595	654	607	566	192	500	390	1	1	113163494	754	-3.60	0.50	12	0.20	-185.00	1325.00	1322	20250122	-49.62	425	20240419	56.71	1322	-49.62	20250122	620	7.42	20250407	1322	-49.62	20250122	425	56.71	20240419	0.14	Y	004870	500	565 억	2928503	N	N	16748	N	N
39	20250408	110155	57	100.00	KOSPI	비금속	N	N	N	N	N	675	34	2	5.30	104377194	157660	21.23	641	675	641	833	449	641	662.04	2.59	34377	689	664	642	617	595	654	607	566	192	500	390	1	1	113163494	764	-3.65	0.51	12	0.14	-185.00	1325.00	1322	20250122	-48.94	425	20240419	58.82	1322	-48.94	20250122	620	8.87	20250407	1322	-48.94	20250122	425	58.82	20240419	0.14	Y	004870	500	565 억	2928503	N	N	16748	N	N
40	20250408	100155	57	100.00	KOSPI	비금속	N	N	N	N	N	663	22	2	3.43	62478286	94981	12.79	641	665	641	833	449	641	657.80	2.59	11152	689	664	642	617	595	654	607	566	192	500	390	1	1	113163494	750	-3.58	0.50	12	0.08	-185.00	1325.00	1322	20250122	-49.85	425	20240419	56.00	1322	-49.85	20250122	620	6.94	20250407	1322	-49.85	20250122	425	56.00	20240419	0.14	Y	004870	500	565 억	2928503	N	N	16748	N	N
41	20250408	090156	57	100.00	KOSPI	비금속	N	N	N	N	N	647	6	2	0.94	2007703	3113	0.42	641	648	641	833	449	641	644.94	2.59	-623	689	664	642	617	595	654	607	566	192	500	390	1	1	113163494	732	-3.50	0.49	12	0.00	-185.00	1325.00	1322	20250122	-51.06	425	20240419	52.24	1322	-51.06	20250122	620	4.35	20250407	1322	-51.06	20250122	425	52.24	20240419	0.14	Y	004870	500	565 억	2928503	N	N	16748	N	N
42	20250407	160155	57	100.00	KOSPI	비금속	N	N	N	N	N	641	-32	5	-4.75	468385682	736958	143.70	653	667	620	874	472	673	635.56	2.62	-35415	699	685	665	651	631	693	659	566	201	500	410	1	1	113163494	725	-3.46	0.48	12	0.65	-185.00	1325.00	1322	20250122	-51.51	425	20240419	50.82	1322	-51.51	20250122	620	3.39	20250407	1322	-51.51	20250122	425	50.82	20240419	0.22	Y	004870	500	565 억	2960960	N	N	16748	N	N
43	20250407	150156	57	100.00	KOSPI	비금속	N	N	N	N	N	638	-35	5	-5.20	453901391	714387	139.30	653	667	620	874	472	673	635.37	2.62	-31696	699	685	665	651	631	693	659	566	201	500	410	1	1	113163494	722	-3.45	0.48	12	0.63	-185.00	1325.00	1322	20250122	-51.74	425	20240419	50.12	1322	-51.74	20250122	620	2.90	20250407	1322	-51.74	20250122	425	50.12	20240419	0.22	Y	004870	500	565 억	2960960	N	N	5381	N	N
44	20250407	140155	57	100.00	KOSPI	비금속	N	N	N	N	N	641	-32	5	-4.75	433845630	683119	133.20	653	667	620	874	472	673	635.09	2.62	-42794	699	685	665	651	631	693	659	566	201	500	410	1	1	113163494	725	-3.46	0.48	12	0.60	-185.00	1325.00	1322	20250122	-51.51	425	20240419	50.82	1322	-51.51	20250122	620	3.39	20250407	1322	-51.51	20250122	425	50.82	20240419	0.22	Y	004870	500	565 억	2960960	N	N	5381	N	N
45	20250407	130154	57	100.00	KOSPI	비금속	N	N	N	N	N	640	-33	5	-4.90	397922089	626787	122.22	653	667	620	874	472	673	634.86	2.62	-35064	699	685	665	651	631	693	659	566	201	500	410	1	1	113163494	724	-3.46	0.48	12	0.55	-185.00	1325.00	1322	20250122	-51.59	425	20240419	50.59	1322	-51.59	20250122	620	3.23	20250407	1322	-51.59	20250122	425	50.59	20240419	0.22	Y	004870	500	565 억	2960960	N	N	5381	N	N
46	20250407	120155	57	100.00	KOSPI	비금속	N	N	N	N	N	642	-31	5	-4.61	337462450	532020	103.74	653	667	620	874	472	673	634.30	2.62	-76754	699	685	665	651	631	693	659	566	201	500	410	1	1	113163494	727	-3.47	0.48	12	0.47	-185.00	1325.00	1322	20250122	-51.44	425	20240419	51.06	1322	-51.44	20250122	620	3.55	20250407	1322	-51.44	20250122	425	51.06	20240419	0.22	Y	004870	500	565 억	2960960	N	N	5381	N	N
47	20250407	110155	57	100.00	KOSPI	비금속	N	N	N	N	N	641	-32	5	-4.75	295300175	466011	90.87	653	667	620	874	472	673	633.68	2.62	-88144	699	685	665	651	631	693	659	566	201	500	410	1	1	113163494	725	-3.46	0.48	12	0.41	-185.00	1325.00	1322	20250122	-51.51	425	20240419	50.82	1322	-51.51	20250122	620	3.39	20250407	1322	-51.51	20250122	425	50.82	20240419	0.22	Y	004870	500	565 억	2960960	N	N	5381	N	N
48	20250407	100155	57	100.00	KOSPI	비금속	N	N	N	N	N	634	-39	5	-5.79	248002710	391687	76.38	653	667	620	874	472	673	633.16	2.62	-92382	699	685	665	651	631	693	659	566	201	500	410	1	1	113163494	717	-3.43	0.48	12	0.35	-185.00	1325.00	1322	20250122	-52.04	425	20240419	49.18	1322	-52.04	20250122	620	2.26	20250407	1322	-52.04	20250122	425	49.18	20240419	0.22	Y	004870	500	565 억	2960960	N	N	5381	N	N
49	20250407	090155	57	100.00	KOSPI	비금속	N	N	N	N	N	655	-18	5	-2.67	3804661	5812	1.13	653	667	651	874	472	673	654.60	2.62	567	699	685	665	651	631	693	659	566	201	500	410	1	1	113163494	741	-3.54	0.49	12	0.01	-185.00	1325.00	1322	20250122	-50.45	425	20240419	54.12	1322	-50.45	20250122	645	1.55	20250403	1322	-50.45	20250122	425	54.12	20240419	0.22	Y	004870	500	565 억	2960960	N	N	5381	N	N
50	20250404	160155	57	100.00	KOSPI	비금속	N	N	N	N	N	673	15	2	2.28	340426798	512593	125.47	650	679	645	855	461	658	664.13	2.51	143090	680	669	657	646	634	669	646	566	197	500	400	1	1	113163494	762	-3.64	0.51	12	0.45	-185.00	1325.00	1322	20250122	-49.09	425	20240419	58.35	1322	-49.09	20250122	645	4.34	20250404	1322	-49.09	20250122	425	58.35	20240419	0.22	Y	004870	500	565 억	2839622	N	N	5381	N	N
51	20250404	150155	57	100.00	KOSPI	비금속	N	N	N	N	N	670	12	2	1.82	328811146	495325	121.24	650	679	645	855	461	658	663.83	2.51	139346	680	669	657	646	634	669	646	566	197	500	400	1	1	113163494	758	-3.62	0.51	12	0.44	-185.00	1325.00	1322	20250122	-49.32	425	20240419	57.65	1322	-49.32	20250122	645	3.88	20250404	1322	-49.32	20250122	425	57.65	20240419	0.22	Y	004870	500	565 억	2839622	N	N	1632	N	N
52	20250404	140156	57	100.00	KOSPI	비금속	N	N	N	N	N	664	6	2	0.91	292221506	440189	107.74	650	679	645	855	461	658	663.85	2.51	117440	680	669	657	646	634	669	646	566	197	500	400	1	1	113163494	751	-3.59	0.50	12	0.39	-185.00	1325.00	1322	20250122	-49.77	425	20240419	56.24	1322	-49.77	20250122	645	2.95	20250404	1322	-49.77	20250122	425	56.24	20240419	0.22	Y	004870	500	565 억	2839622	N	N	1632	N	N
53	20250404	130156	57	100.00	KOSPI	비금속	N	N	N	N	N	669	11	2	1.67	268320970	404236	98.94	650	679	645	855	461	658	663.77	2.51	93800	680	669	657	646	634	669	646	566	197	500	400	1	1	113163494	757	-3.62	0.50	12	0.36	-185.00	1325.00	1322	20250122	-49.39	425	20240419	57.41	1322	-49.39	20250122	645	3.72	20250404	1322	-49.39	20250122	425	57.41	20240419	0.22	Y	004870	500	565 억	2839622	N	N	1632	N	N
54	20250404	120155	57	100.00	KOSPI	비금속	N	N	N	N	N	670	12	2	1.82	243725873	367297	89.90	650	679	645	855	461	658	663.57	2.51	91293	680	669	657	646	634	669	646	566	197	500	400	1	1	113163494	758	-3.62	0.51	12	0.32	-185.00	1325.00	1322	20250122	-49.32	425	20240419	57.65	1322	-49.32	20250122	645	3.88	20250404	1322	-49.32	20250122	425	57.65	20240419	0.22	Y	004870	500	565 억	2839622	N	N	1632	N	N
55	20250404	110155	57	100.00	KOSPI	비금속	N	N	N	N	N	666	8	2	1.22	129512702	196548	48.11	650	669	645	855	461	658	658.94	2.51	38062	680	669	657	646	634	669	646	566	197	500	400	1	1	113163494	754	-3.60	0.50	12	0.17	-185.00	1325.00	1322	20250122	-49.62	425	20240419	56.71	1322	-49.62	20250122	645	3.26	20250404	1322	-49.62	20250122	425	56.71	20240419	0.22	Y	004870	500	565 억	2839622	N	N	1632	N	N
56	20250404	100155	57	100.00	KOSPI	비금속	N	N	N	N	N	669	11	2	1.67	98718432	150270	36.78	650	669	645	855	461	658	656.94	2.51	24646	680	669	657	646	634	669	646	566	197	500	400	1	1	113163494	757	-3.62	0.50	12	0.13	-185.00	1325.00	1322	20250122	-49.39	425	20240419	57.41	1322	-49.39	20250122	645	3.72	20250404	1322	-49.39	20250122	425	57.41	20240419	0.22	Y	004870	500	565 억	2839622	N	N	1632	N	N
57	20250404	090156	57	100.00	KOSPI	비금속	N	N	N	N	N	650	-8	5	-1.22	953853	1466	0.36	650	659	650	855	461	658	650.65	2.51	522	680	669	657	646	634	669	646	566	197	500	400	1	1	113163494	736	-3.51	0.49	12	0.00	-185.00	1325.00	1322	20250122	-50.83	425	20240419	52.94	1322	-50.83	20250122	645	0.78	20250403	1322	-50.83	20250122	425	52.94	20240419	0.22	Y	004870	500	565 억	2839622	N	N	1632	N	N
58	20250403	160154	57	100.00	KOSPI	비금속	N	N	N	N	N	658	0	3	0.00	268025483	406289	149.70	658	668	645	855	461	658	659.69	2.50	14905	680	668	662	650	644	666	648	566	197	500	400	1	1	113163494	745	-3.56	0.50	12	0.36	-185.00	1325.00	1322	20250122	-50.23	425	20240419	54.82	1322	-50.23	20250122	645	2.02	20250403	1322	-50.23	20250122	425	54.82	20240419	0.24	Y	004870	500	565 억	2827518	N	N	1632	N	N
59	20250403	150155	57	100.00	KOSPI	비금속	N	N	N	N	N	663	5	2	0.76	253186916	383756	141.40	658	668	645	855	461	658	659.76	2.50	17134	680	668	662	650	644	666	648	566	197	500	400	1	1	113163494	750	-3.58	0.50	12	0.34	-185.00	1325.00	1322	20250122	-49.85	425	20240419	56.00	1322	-49.85	20250122	645	2.79	20250403	1322	-49.85	20250122	425	56.00	20240419	0.24	Y	004870	500	565 억	2827518	N	N	12430	N	N
60	20250403	140155	57	100.00	KOSPI	비금속	N	N	N	N	N	666	8	2	1.22	231301763	350674	129.21	658	668	645	855	461	658	659.59	2.50	20901	680	668	662	650	644	666	648	566	197	500	400	1	1	113163494	754	-3.60	0.50	12	0.31	-185.00	1325.00	1322	20250122	-49.62	425	20240419	56.71	1322	-49.62	20250122	645	3.26	20250403	1322	-49.62	20250122	425	56.71	20240419	0.24	Y	004870	500	565 억	2827518	N	N	12430	N	N
61	20250403	130155	57	100.00	KOSPI	비금속	N	N	N	N	N	664	6	2	0.91	167761036	255161	94.02	658	664	645	855	461	658	657.47	2.50	13538	680	668	662	650	644	666	648	566	197	500	400	1	1	113163494	751	-3.59	0.50	12	0.23	-185.00	1325.00	1322	20250122	-49.77	425	20240419	56.24	1322	-49.77	20250122	645	2.95	20250403	1322	-49.77	20250122	425	56.24	20240419	0.24	Y	004870	500	565 억	2827518	N	N	12430	N	N
62	20250403	120155	57	100.00	KOSPI	비금속	N	N	N	N	N	664	6	2	0.91	162101463	246608	90.86	658	664	645	855	461	658	657.32	2.50	13004	680	668	662	650	644	666	648	566	197	500	400	1	1	113163494	751	-3.59	0.50	12	0.22	-185.00	1325.00	1322	20250122	-49.77	425	20240419	56.24	1322	-49.77	20250122	645	2.95	20250403	1322	-49.77	20250122	425	56.24	20240419	0.24	Y	004870	500	565 억	2827518	N	N	12430	N	N
63	20250403	110154	57	100.00	KOSPI	비금속	N	N	N	N	N	659	1	2	0.15	143695113	218730	80.59	658	664	645	855	461	658	656.95	2.50	-243	680	668	662	650	644	666	648	566	197	500	400	1	1	113163494	746	-3.56	0.50	12	0.19	-185.00	1325.00	1322	20250122	-50.15	425	20240419	55.06	1322	-50.15	20250122	645	2.17	20250403	1322	-50.15	20250122	425	55.06	20240419	0.24	Y	004870	500	565 억	2827518	N	N	12430	N	N
64	20250403	100154	57	100.00	KOSPI	비금속	N	N	N	N	N	659	1	2	0.15	105232924	160346	59.08	658	664	645	855	461	658	656.29	2.50	11012	680	668	662	650	644	666	648	566	197	500	400	1	1	113163494	746	-3.56	0.50	12	0.14	-185.00	1325.00	1322	20250122	-50.15	425	20240419	55.06	1322	-50.15	20250122	645	2.17	20250403	1322	-50.15	20250122	425	55.06	20240419	0.24	Y	004870	500	565 억	2827518	N	N	12430	N	N
65	20250403	090155	57	100.00	KOSPI	비금속	N	N	N	N	N	649	-9	5	-1.37	9908065	15095	5.56	658	659	649	855	461	658	656.38	2.50	-4232	680	668	662	650	644	666	648	566	197	500	400	1	1	113163494	734	-3.51	0.49	12	0.01	-185.00	1325.00	1322	20250122	-50.91	425	20240419	52.71	1322	-50.91	20250122	648	0.15	20250331	1322	-50.91	20250122	425	52.71	20240419	0.24	Y	004870	500	565 억	2827518	N	N	12430	N	N
66	20250402	160152	57	100.00	KOSPI	비금속	N	N	N	N	N	658	-14	5	-2.08	178795563	270820	63.86	672	674	656	873	471	672	660.21	2.57	-87131	694	683	667	656	640	688	661	566	201	500	410	1	1	113163494	745	-3.56	0.50	12	0.24	-185.00	1325.00	1322	20250122	-50.23	425	20240419	54.82	1322	-50.23	20250122	648	1.54	20250331	1322	-50.23	20250122	425	54.82	20240419	0.25	Y	004870	500	565 억	2913322	N	N	12430	N	N
67	20250402	150152	57	100.00	KOSPI	비금속	N	N	N	N	N	658	-14	5	-2.08	173329638	262521	61.91	672	674	656	873	471	672	660.25	2.57	-83282	694	683	667	656	640	688	661	566	201	500	410	1	1	113163494	745	-3.56	0.50	12	0.23	-185.00	1325.00	1322	20250122	-50.23	425	20240419	54.82	1322	-50.23	20250122	648	1.54	20250331	1322	-50.23	20250122	425	54.82	20240419	0.25	Y	004870	500	565 억	2913322	N	N	13381	N	N
68	20250402	140152	57	100.00	KOSPI	비금속	N	N	N	N	N	660	-12	5	-1.79	150133287	227320	53.60	672	674	656	873	471	672	660.45	2.57	-74124	694	683	667	656	640	688	661	566	201	500	410	1	1	113163494	747	-3.57	0.50	12	0.20	-185.00	1325.00	1322	20250122	-50.08	425	20240419	55.29	1322	-50.08	20250122	648	1.85	20250331	1322	-50.08	20250122	425	55.29	20240419	0.25	Y	004870	500	565 억	2913322	N	N	13381	N	N
69	20250402	130153	57	100.00	KOSPI	비금속	N	N	N	N	N	659	-13	5	-1.93	129576260	196076	46.24	672	674	656	873	471	672	660.85	2.57	-60110	694	683	667	656	640	688	661	566	201	500	410	1	1	113163494	746	-3.56	0.50	12	0.17	-185.00	1325.00	1322	20250122	-50.15	425	20240419	55.06	1322	-50.15	20250122	648	1.70	20250331	1322	-50.15	20250122	425	55.06	20240419	0.25	Y	004870	500	565 억	2913322	N	N	13381	N	N
70	20250402	120153	57	100.00	KOSPI	비금속	N	N	N	N	N	661	-11	5	-1.64	113802555	172179	40.60	672	674	656	873	471	672	660.95	2.57	-41981	694	683	667	656	640	688	661	566	201	500	410	1	1	113163494	748	-3.57	0.50	12	0.15	-185.00	1325.00	1322	20250122	-50.00	425	20240419	55.53	1322	-50.00	20250122	648	2.01	20250331	1322	-50.00	20250122	425	55.53	20240419	0.25	Y	004870	500	565 억	2913322	N	N	13381	N	N
71	20250402	110153	57	100.00	KOSPI	비금속	N	N	N	N	N	660	-12	5	-1.79	97383760	147304	34.74	672	674	656	873	471	672	661.11	2.57	-39901	694	683	667	656	640	688	661	566	201	500	410	1	1	113163494	747	-3.57	0.50	12	0.13	-185.00	1325.00	1322	20250122	-50.08	425	20240419	55.29	1322	-50.08	20250122	648	1.85	20250331	1322	-50.08	20250122	425	55.29	20240419	0.25	Y	004870	500	565 억	2913322	N	N	13381	N	N
72	20250402	100151	57	100.00	KOSPI	비금속	N	N	N	N	N	662	-10	5	-1.49	78817036	119127	28.09	672	674	656	873	471	672	661.62	2.57	-36052	694	683	667	656	640	688	661	566	201	500	410	1	1	113163494	749	-3.58	0.50	12	0.11	-185.00	1325.00	1322	20250122	-49.92	425	20240419	55.76	1322	-49.92	20250122	648	2.16	20250331	1322	-49.92	20250122	425	55.76	20240419	0.25	Y	004870	500	565 억	2913322	N	N	13381	N	N
73	20250402	090153	57	100.00	KOSPI	비금속	N	N	N	N	N	663	-9	5	-1.34	8837961	13175	3.11	672	672	663	873	471	672	670.81	2.57	-2900	694	683	667	656	640	688	661	566	201	500	410	1	1	113163494	750	-3.58	0.50	12	0.01	-185.00	1325.00	1322	20250122	-49.85	425	20240419	56.00	1322	-49.85	20250122	648	2.31	20250331	1322	-49.85	20250122	425	56.00	20240419	0.25	Y	004870	500	565 억	2913322	N	N	13381	N	N
74	20250401	160153	57	100.00	KOSPI	비금속	N	N	N	N	N	672	16	2	2.44	278500732	419203	89.39	653	678	651	852	460	656	664.35	2.45	142334	682	668	658	644	634	664	640	566	196	500	400	1	1	113163494	760	16.39	0.45	12	0.37	41.00	1493.00	1322	20250122	-49.17	425	20240419	58.12	1322	-49.17	20250122	648	3.70	20250331	1322	-49.17	20250122	425	58.12	20240419	0.25	Y	004870	500	565 억	2772353	N	N	13381	N	N
75	20250401	150153	57	100.00	KOSPI	비금속	N	N	N	N	N	668	12	2	1.83	270917153	407871	86.97	653	678	651	852	460	656	664.22	2.45	143011	682	668	658	644	634	664	640	566	196	500	400	1	1	113163494	756	16.29	0.45	12	0.36	41.00	1493.00	1322	20250122	-49.47	425	20240419	57.18	1322	-49.47	20250122	648	3.09	20250331	1322	-49.47	20250122	425	57.18	20240419	0.25	Y	004870	500	565 억	2772353	N	N	38522	N	N
76	20250401	140153	57	100.00	KOSPI	비금속	N	N	N	N	N	670	14	2	2.13	267063259	402090	85.74	653	678	651	852	460	656	664.19	2.45	143651	682	668	658	644	634	664	640	566	196	500	400	1	1	113163494	758	16.34	0.45	12	0.36	41.00	1493.00	1322	20250122	-49.32	425	20240419	57.65	1322	-49.32	20250122	648	3.40	20250331	1322	-49.32	20250122	425	57.65	20240419	0.25	Y	004870	500	565 억	2772353	N	N	38522	N	N
77	20250401	130154	57	100.00	KOSPI	비금속	N	N	N	N	N	669	13	2	1.98	212249535	319965	68.23	653	678	651	852	460	656	663.35	2.45	103322	682	668	658	644	634	664	640	566	196	500	400	1	1	113163494	757	16.32	0.45	12	0.28	41.00	1493.00	1322	20250122	-49.39	425	20240419	57.41	1322	-49.39	20250122	648	3.24	20250331	1322	-49.39	20250122	425	57.41	20240419	0.25	Y	004870	500	565 억	2772353	N	N	38522	N	N
78	20250401	120154	57	100.00	KOSPI	비금속	N	N	N	N	N	667	11	2	1.68	175021201	264458	56.39	653	675	651	852	460	656	661.81	2.45	98558	682	668	658	644	634	664	640	566	196	500	400	1	1	113163494	755	16.27	0.45	12	0.23	41.00	1493.00	1322	20250122	-49.55	425	20240419	56.94	1322	-49.55	20250122	648	2.93	20250331	1322	-49.55	20250122	425	56.94	20240419	0.25	Y	004870	500	565 억	2772353	N	N	38522	N	N
79	20250401	110153	57	100.00	KOSPI	비금속	N	N	N	N	N	668	12	2	1.83	107618838	163626	34.89	653	668	651	852	460	656	657.71	2.45	25481	682	668	658	644	634	664	640	566	196	500	400	1	1	113163494	756	16.29	0.45	12	0.14	41.00	1493.00	1322	20250122	-49.47	425	20240419	57.18	1322	-49.47	20250122	648	3.09	20250331	1322	-49.47	20250122	425	57.18	20240419	0.25	Y	004870	500	565 억	2772353	N	N	38522	N	N
80	20250401	100152	57	100.00	KOSPI	비금속	N	N	N	N	N	652	-4	5	-0.61	52876830	80573	17.18	653	665	651	852	460	656	656.26	2.45	-22171	682	668	658	644	634	664	640	566	196	500	400	1	1	113163494	738	15.90	0.44	12	0.07	41.00	1493.00	1322	20250122	-50.68	425	20240419	53.41	1322	-50.68	20250122	648	0.62	20250331	1322	-50.68	20250122	425	53.41	20240419	0.25	Y	004870	500	565 억	2772353	N	N	38522	N	N
81	20250401	090152	57	100.00	KOSPI	비금속	N	N	N	N	N	659	3	2	0.46	9083397	13883	2.96	653	659	653	852	460	656	654.28	2.45	5437	682	668	658	644	634	664	640	566	196	500	400	1	1	113163494	746	16.07	0.44	12	0.01	41.00	1493.00	1322	20250122	-50.15	425	20240419	55.06	1322	-50.15	20250122	648	1.70	20250331	1322	-50.15	20250122	425	55.06	20240419	0.25	Y	004870	500	565 억	2772353	N	N	38522	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History