KissMeData/010420/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250414	160242	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1889	2	2	0.11	440448940	233252	79.56	1887	1889	1887	2450	1321	1887	1888.30	0.41	7089	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	16.01	0.88	12	1.14	118.00	2155.00	1889	20250414	0.00	910	20240806	107.58	1889	0.00	20250414	1071	76.38	20250103	1889	0.00	20250414	910	107.58	20240806	0.03	Y	010420	500	102 억	83876	N	N	1800	N	00	N
3	20250414	150243	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1888	1	2	0.05	390594453	206860	70.56	1887	1889	1887	2450	1321	1887	1888.21	0.41	7603	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	16.00	0.88	12	1.01	118.00	2155.00	1889	20250414	-0.05	910	20240806	107.47	1889	-0.05	20250414	1071	76.28	20250103	1889	-0.05	20250414	910	107.47	20240806	0.03	Y	010420	500	102 억	83876	N	N	594	N	00	N
4	20250414	140243	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1889	2	2	0.11	319157339	169042	57.66	1887	1889	1887	2450	1321	1887	1888.04	0.41	1812	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	16.01	0.88	12	0.82	118.00	2155.00	1889	20250414	0.00	910	20240806	107.58	1889	0.00	20250414	1071	76.38	20250103	1889	0.00	20250414	910	107.58	20240806	0.03	Y	010420	500	102 억	83876	N	N	594	N	00	N
5	20250414	130243	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1888	1	2	0.05	301445281	159662	54.46	1887	1889	1887	2450	1321	1887	1888.02	0.41	1826	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	16.00	0.88	12	0.78	118.00	2155.00	1889	20250414	-0.05	910	20240806	107.47	1889	-0.05	20250414	1071	76.28	20250103	1889	-0.05	20250414	910	107.47	20240806	0.03	Y	010420	500	102 억	83876	N	N	594	N	00	N
6	20250414	120243	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1889	2	2	0.11	289587960	153382	52.32	1887	1889	1887	2450	1321	1887	1888.02	0.41	1875	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	16.01	0.88	12	0.75	118.00	2155.00	1889	20250414	0.00	910	20240806	107.58	1889	0.00	20250414	1071	76.38	20250103	1889	0.00	20250414	910	107.58	20240806	0.03	Y	010420	500	102 억	83876	N	N	594	N	00	N
7	20250414	110242	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1889	2	2	0.11	271642246	143877	49.08	1887	1889	1887	2450	1321	1887	1888.02	0.41	1731	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	16.01	0.88	12	0.70	118.00	2155.00	1889	20250414	0.00	910	20240806	107.58	1889	0.00	20250414	1071	76.38	20250103	1889	0.00	20250414	910	107.58	20240806	0.03	Y	010420	500	102 억	83876	N	N	594	N	00	N
8	20250414	100243	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1889	2	2	0.11	266253473	141024	48.10	1887	1889	1887	2450	1321	1887	1888.00	0.41	1433	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	16.01	0.88	12	0.69	118.00	2155.00	1889	20250414	0.00	910	20240806	107.58	1889	0.00	20250414	1071	76.38	20250103	1889	0.00	20250414	910	107.58	20240806	0.03	Y	010420	500	102 억	83876	N	N	594	N	00	N
9	20250414	090243	57	100.00	KOSPI		유통	N	N	N	N	N	1887	0	3	0.00	675546	358	0.12	1887	1887	1887	2450	1321	1887	1887.00	0.41	0	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	15.99	0.88	12	0.00	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	-0.05	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	83876	N	N	594	N	00	N
10	20250411	160241	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	0	3	0.00	553197895	293177	111.92	1887	1888	1886	2450	1321	1887	1886.91	0.45	-8725	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	15.99	0.88	12	1.43	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	0.00	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	93231	N	N	594	N	00	N
11	20250411	150242	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1888	1	2	0.05	536905506	284543	108.62	1887	1888	1886	2450	1321	1887	1886.90	0.45	-9897	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	16.00	0.88	12	1.39	118.00	2155.00	1888	20250410	0.00	910	20240806	107.47	1888	0.00	20250410	1071	76.28	20250103	1888	0.00	20250410	910	107.47	20240806	0.03	Y	010420	500	102 억	93231	N	N	20	N	00	N
12	20250411	140243	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	0	3	0.00	535004872	283536	108.24	1887	1888	1886	2450	1321	1887	1886.90	0.45	-10161	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	15.99	0.88	12	1.38	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	0.00	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	93231	N	N	20	N	00	N
13	20250411	130243	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1888	1	2	0.05	532460963	282188	107.72	1887	1888	1886	2450	1321	1887	1886.90	0.45	-10482	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	16.00	0.88	12	1.38	118.00	2155.00	1888	20250410	0.00	910	20240806	107.47	1888	0.00	20250410	1071	76.28	20250103	1888	0.00	20250410	910	107.47	20240806	0.03	Y	010420	500	102 억	93231	N	N	20	N	00	N
14	20250411	120243	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	0	3	0.00	489993273	259682	99.13	1887	1888	1886	2450	1321	1887	1886.90	0.45	-10055	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	15.99	0.88	12	1.27	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	0.00	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	93231	N	N	20	N	00	N
15	20250411	110242	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	0	3	0.00	422948950	224148	85.57	1887	1888	1886	2450	1321	1887	1886.92	0.45	-10273	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	15.99	0.88	12	1.09	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	0.00	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	93231	N	N	20	N	00	N
16	20250411	100243	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	0	3	0.00	398321495	211090	80.58	1887	1888	1886	2450	1321	1887	1886.97	0.45	-10338	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	15.99	0.88	12	1.03	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	0.00	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	93231	N	N	20	N	00	N
17	20250411	090244	57	100.00	KOSPI		유통	N	N	N	N	N	1887	0	3	0.00	2883336	1528	0.58	1887	1887	1887	2450	1321	1887	1887.00	0.45	-1167	1889	1888	1887	1886	1885	1888	1886	102	563	500	1280	1	1	20493012	387	15.99	0.88	12	0.01	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	-0.05	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	93231	N	N	20	N	00	N
18	20250410	160241	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	1	2	0.05	494257049	261952	144.88	1887	1888	1886	2450	1321	1886	1886.82	0.44	3480	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	387	15.99	0.88	12	1.28	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	-0.05	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	89251	N	N	20	N	00	N
19	20250410	150242	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1888	2	2	0.11	480640386	254736	140.88	1887	1888	1886	2450	1321	1886	1886.82	0.44	4088	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	387	16.00	0.88	12	1.24	118.00	2155.00	1888	20250410	0.00	910	20240806	107.47	1888	0.00	20250410	1071	76.28	20250103	1888	0.00	20250410	910	107.47	20240806	0.03	Y	010420	500	102 억	89251	N	N	0	N	00	N
20	20250410	140242	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1888	2	2	0.11	462085093	244903	135.45	1887	1888	1886	2450	1321	1886	1886.81	0.44	3817	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	387	16.00	0.88	12	1.20	118.00	2155.00	1888	20250410	0.00	910	20240806	107.47	1888	0.00	20250410	1071	76.28	20250103	1888	0.00	20250410	910	107.47	20240806	0.03	Y	010420	500	102 억	89251	N	N	0	N	00	N
21	20250410	130242	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	1	2	0.05	376554425	199568	110.37	1887	1888	1886	2450	1321	1886	1886.85	0.44	5933	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	387	15.99	0.88	12	0.97	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	-0.05	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	89251	N	N	0	N	00	N
22	20250410	120242	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	1	2	0.05	369240247	195690	108.23	1887	1888	1886	2450	1321	1886	1886.86	0.44	5948	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	387	15.99	0.88	12	0.95	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	-0.05	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	89251	N	N	0	N	00	N
23	20250410	110242	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	1	2	0.05	284478674	150756	83.38	1887	1888	1886	2450	1321	1886	1887.01	0.44	5861	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	387	15.99	0.88	12	0.74	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	-0.05	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	89251	N	N	0	N	00	N
24	20250410	100241	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	1	2	0.05	222082005	117689	65.09	1887	1888	1887	2450	1321	1886	1887.02	0.44	5626	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	387	15.99	0.88	12	0.57	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	-0.05	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	89251	N	N	0	N	00	N
25	20250410	090243	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	1	2	0.05	58957728	31244	17.28	1887	1888	1887	2450	1321	1886	1887.01	0.44	5534	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	387	15.99	0.88	12	0.15	118.00	2155.00	1888	20250410	-0.05	910	20240806	107.36	1888	-0.05	20250410	1071	76.19	20250103	1888	-0.05	20250410	910	107.36	20240806	0.03	Y	010420	500	102 억	89251	N	N	0	N	00	N
26	20250409	160241	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	-1	5	-0.05	340873295	180699	53.45	1887	1887	1886	2450	1321	1887	1886.41	0.45	-5758	1887	1886	1886	1885	1885	1887	1886	102	563	500	1280	1	1	20493012	386	15.98	0.88	12	0.88	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	93050	N	N	0	N	00	N
27	20250409	150226	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	0	3	0.00	301861379	160014	47.33	1887	1887	1886	2450	1321	1887	1886.47	0.45	-5639	1887	1886	1886	1885	1885	1887	1886	102	563	500	1280	1	1	20493012	387	15.99	0.88	12	0.78	118.00	2155.00	1887	20250407	0.00	910	20240806	107.36	1887	0.00	20250407	1071	76.19	20250103	1887	0.00	20250407	910	107.36	20240806	0.03	Y	010420	500	102 억	93050	N	N	0	N	00	N
28	20250409	140240	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	-1	5	-0.05	243565856	129105	38.19	1887	1887	1886	2450	1321	1887	1886.57	0.45	-5826	1887	1886	1886	1885	1885	1887	1886	102	563	500	1280	1	1	20493012	386	15.98	0.88	12	0.63	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	93050	N	N	0	N	00	N
29	20250409	130238	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	-1	5	-0.05	216069473	114526	33.88	1887	1887	1886	2450	1321	1887	1886.64	0.45	-5781	1887	1886	1886	1885	1885	1887	1886	102	563	500	1280	1	1	20493012	386	15.98	0.88	12	0.56	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	93050	N	N	0	N	00	N
30	20250409	120240	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	-1	5	-0.05	198007185	104949	31.05	1887	1887	1886	2450	1321	1887	1886.70	0.45	-5529	1887	1886	1886	1885	1885	1887	1886	102	563	500	1280	1	1	20493012	386	15.98	0.88	12	0.51	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	93050	N	N	0	N	00	N
31	20250409	110240	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	0	3	0.00	181560099	96229	28.47	1887	1887	1886	2450	1321	1887	1886.75	0.45	-5529	1887	1886	1886	1885	1885	1887	1886	102	563	500	1280	1	1	20493012	387	15.99	0.88	12	0.47	118.00	2155.00	1887	20250407	0.00	910	20240806	107.36	1887	0.00	20250407	1071	76.19	20250103	1887	0.00	20250407	910	107.36	20240806	0.03	Y	010420	500	102 억	93050	N	N	0	N	00	N
32	20250409	100240	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	-1	5	-0.05	173699453	92062	27.23	1887	1887	1886	2450	1321	1887	1886.77	0.45	-7113	1887	1886	1886	1885	1885	1887	1886	102	563	500	1280	1	1	20493012	386	15.98	0.88	12	0.45	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	93050	N	N	0	N	00	N
33	20250409	090241	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	-1	5	-0.05	103726912	54970	16.26	1887	1887	1886	2450	1321	1887	1886.97	0.45	-7188	1887	1886	1886	1885	1885	1887	1886	102	563	500	1280	1	1	20493012	386	15.98	0.88	12	0.27	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	93050	N	N	0	N	00	N
34	20250408	160238	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1887	1	2	0.05	637109271	337800	47.67	1886	1887	1886	2450	1321	1886	1886.05	0.49	-7283	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	387	15.99	0.88	12	1.65	118.00	2155.00	1887	20250407	0.00	910	20240806	107.36	1887	0.00	20250407	1071	76.19	20250103	1887	0.00	20250407	910	107.36	20240806	0.03	Y	010420	500	102 억	100374	N	N	14	N	00	N
35	20250408	150239	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	0	3	0.00	621032623	329278	46.47	1886	1887	1886	2450	1321	1886	1886.04	0.49	-6215	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	386	15.98	0.88	12	1.61	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	100374	N	N	14	N	00	N
36	20250408	140239	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	0	3	0.00	591175322	313447	44.23	1886	1887	1886	2450	1321	1886	1886.05	0.49	-6220	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	386	15.98	0.88	12	1.53	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	100374	N	N	14	N	00	N
37	20250408	130239	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	0	3	0.00	569944524	302190	42.64	1886	1887	1886	2450	1321	1886	1886.05	0.49	-6217	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	386	15.98	0.88	12	1.47	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	100374	N	N	14	N	00	N
38	20250408	120240	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	0	3	0.00	491566109	260632	36.78	1886	1887	1886	2450	1321	1886	1886.05	0.49	1335	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	386	15.98	0.88	12	1.27	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	100374	N	N	14	N	00	N
39	20250408	110238	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	0	3	0.00	473685265	251152	35.44	1886	1887	1886	2450	1321	1886	1886.05	0.49	1339	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	386	15.98	0.88	12	1.23	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	100374	N	N	14	N	00	N
40	20250408	100239	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	0	3	0.00	271489770	143945	20.31	1886	1887	1886	2450	1321	1886	1886.07	0.49	1345	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	386	15.98	0.88	12	0.70	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	0.00	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	100374	N	N	14	N	00	N
41	20250408	090240	57	100.00	KOSPI		유통	N	N	N	N	N	1886	0	3	0.00	81382786	43151	6.09	1886	1886	1886	2450	1321	1886	1886.00	0.49	-4529	1887	1886	1886	1885	1885	1886	1885	102	564	500	1280	1	1	20493012	386	15.98	0.88	12	0.21	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	-0.05	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	100374	N	N	14	N	00	N
42	20250407	160236	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	1336028344	708371	115.19	1886	1887	1886	2450	1320	1885	1886.06	0.65	-32296	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	3.46	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	-0.05	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	132466	N	N	14	N	00	N
43	20250407	150239	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	1231253111	652830	106.16	1886	1887	1886	2450	1320	1885	1886.02	0.65	-28391	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	3.19	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	-0.05	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	132466	N	N	0	N	00	N
44	20250407	140238	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	1104457661	585601	95.23	1886	1887	1886	2450	1320	1885	1886.02	0.65	-23499	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	2.86	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	-0.05	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	132466	N	N	0	N	00	N
45	20250407	130237	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	1041192850	552057	89.77	1886	1887	1886	2450	1320	1885	1886.02	0.65	-23277	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	2.69	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	-0.05	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	132466	N	N	0	N	00	N
46	20250407	120237	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	949675368	503534	81.88	1886	1887	1886	2450	1320	1885	1886.02	0.65	-23295	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	2.46	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	-0.05	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	132466	N	N	0	N	00	N
47	20250407	110237	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	919410601	487487	79.27	1886	1887	1886	2450	1320	1885	1886.02	0.65	-23148	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	2.38	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	-0.05	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	132466	N	N	0	N	00	N
48	20250407	100238	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	600190311	318230	51.75	1886	1887	1886	2450	1320	1885	1886.03	0.65	-23034	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	1.55	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	-0.05	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	132466	N	N	0	N	00	N
49	20250407	090238	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	261337446	138567	22.53	1886	1887	1886	2450	1320	1885	1886.00	0.65	-20873	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	0.68	118.00	2155.00	1887	20250407	-0.05	910	20240806	107.25	1887	-0.05	20250407	1071	76.10	20250103	1887	-0.05	20250407	910	107.25	20240806	0.03	Y	010420	500	102 억	132466	N	N	0	N	00	N
50	20250404	160237	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1159222241	614945	74.12	1885	1886	1885	2450	1320	1885	1885.08	0.58	27926	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	3.00	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.03	Y	010420	500	102 억	119595	N	N	0	N	00	N
51	20250404	150238	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	1084820624	575475	69.37	1885	1886	1885	2450	1320	1885	1885.09	0.58	27926	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	2.81	118.00	2155.00	1886	20250401	0.00	910	20240806	107.25	1886	0.00	20250401	1071	76.10	20250103	1886	0.00	20250401	910	107.25	20240806	0.03	Y	010420	500	102 억	119595	N	N	0	N	00	N
52	20250404	140239	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	766243364	406472	49.00	1885	1886	1885	2450	1320	1885	1885.11	0.58	27907	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	1.98	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.03	Y	010420	500	102 억	119595	N	N	0	N	00	N
53	20250404	130240	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	721214216	382584	46.12	1885	1886	1885	2450	1320	1885	1885.11	0.58	27892	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	1.87	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.03	Y	010420	500	102 억	119595	N	N	0	N	00	N
54	20250404	120238	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	699279196	370951	44.71	1885	1886	1885	2450	1320	1885	1885.10	0.58	28087	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	1.81	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.03	Y	010420	500	102 억	119595	N	N	0	N	00	N
55	20250404	110238	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	684245382	362976	43.75	1885	1886	1885	2450	1320	1885	1885.10	0.58	28148	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	1.77	118.00	2155.00	1886	20250401	0.00	910	20240806	107.25	1886	0.00	20250401	1071	76.10	20250103	1886	0.00	20250401	910	107.25	20240806	0.03	Y	010420	500	102 억	119595	N	N	0	N	00	N
56	20250404	100238	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	565965516	300231	36.19	1885	1886	1885	2450	1320	1885	1885.10	0.58	28077	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	1.47	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.03	Y	010420	500	102 억	119595	N	N	0	N	00	N
57	20250404	090239	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	137045032	72690	8.76	1885	1886	1885	2450	1320	1885	1885.34	0.58	30943	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	0.35	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.03	Y	010420	500	102 억	119595	N	N	0	N	00	N
58	20250403	160235	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1546447595	820383	98.50	1885	1886	1885	2450	1320	1885	1885.03	1.05	108910	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	4.00	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.08	Y	010420	500	102 억	215677	N	N	0	N	00	N
59	20250403	150237	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1481241773	785793	94.34	1885	1886	1885	2450	1320	1885	1885.03	1.05	110055	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	3.83	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.08	Y	010420	500	102 억	215677	N	N	0	N	00	N
60	20250403	140237	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1277096972	677496	81.34	1885	1886	1885	2450	1320	1885	1885.03	1.05	68339	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	3.31	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.08	Y	010420	500	102 억	215677	N	N	0	N	00	N
61	20250403	130237	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1228548588	651741	78.25	1885	1886	1885	2450	1320	1885	1885.03	1.05	43001	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	3.18	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.08	Y	010420	500	102 억	215677	N	N	0	N	00	N
62	20250403	120237	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1078391249	572089	68.69	1885	1886	1885	2450	1320	1885	1885.01	1.05	-16852	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	2.79	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.08	Y	010420	500	102 억	215677	N	N	0	N	00	N
63	20250403	110236	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	754638715	400337	48.07	1885	1886	1885	2450	1320	1885	1885.01	1.05	-70191	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	1.95	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.08	Y	010420	500	102 억	215677	N	N	0	N	00	N
64	20250403	100236	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	252910576	134170	16.11	1885	1886	1885	2450	1320	1885	1885.00	1.05	-17527	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	0.65	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.08	Y	010420	500	102 억	215677	N	N	0	N	00	N
65	20250403	090237	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	69354813	36793	4.42	1885	1886	1885	2450	1320	1885	1885.00	1.05	-4781	1886	1885	1885	1884	1884	1885	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	0.18	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.08	Y	010420	500	102 억	215677	N	N	0	N	00	N
66	20250402	160233	54	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1568984167	832302	15.25	1885	1886	1885	2450	1320	1885	1885.11	1.20	4755	1887	1885	1884	1882	1881	1887	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	4.06	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	246332	N	N	0	N	01	N
67	20250402	150233	54	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1485628421	788082	14.44	1885	1886	1885	2450	1320	1885	1885.12	1.20	7628	1887	1885	1884	1882	1881	1887	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	3.85	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	246332	N	N	0	N	01	N
68	20250402	140233	54	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1391612712	738210	13.53	1885	1886	1885	2450	1320	1885	1885.12	1.20	15068	1887	1885	1884	1882	1881	1887	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	3.60	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	246332	N	N	0	N	01	N
69	20250402	130234	54	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1219854339	647093	11.86	1885	1886	1885	2450	1320	1885	1885.13	1.20	15399	1887	1885	1884	1882	1881	1887	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	3.16	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	246332	N	N	0	N	01	N
70	20250402	120233	54	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	1171641220	621518	11.39	1885	1886	1885	2450	1320	1885	1885.13	1.20	15362	1887	1885	1884	1882	1881	1887	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	3.03	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	246332	N	N	0	N	01	N
71	20250402	110233	54	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	840160003	445666	8.17	1885	1886	1885	2450	1320	1885	1885.18	1.20	15362	1887	1885	1884	1882	1881	1887	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	2.17	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	246332	N	N	0	N	01	N
72	20250402	100232	54	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	0	3	0.00	556623014	295256	5.41	1885	1886	1885	2450	1320	1885	1885.22	1.20	14163	1887	1885	1884	1882	1881	1887	1884	102	565	500	1280	1	1	20493012	386	15.97	0.87	12	1.44	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	0.00	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	246332	N	N	0	N	01	N
73	20250402	090233	54	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	1	2	0.05	172453083	91484	1.68	1885	1886	1885	2450	1320	1885	1885.06	1.20	1932	1887	1885	1884	1882	1881	1887	1884	102	565	500	1280	1	1	20493012	386	15.98	0.88	12	0.45	118.00	2155.00	1886	20250401	0.00	910	20240806	107.25	1886	0.00	20250401	1071	76.10	20250103	1886	0.00	20250401	910	107.25	20240806	0.17	Y	010420	500	102 억	246332	N	N	0	N	01	N
74	20250401	160234	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	327	2	20.99	10246256425	5439767	849.19	1883	1886	1883	2025	1091	1558	1883.58	0.97	54420	1558	1558	1558	1558	1558	1558	1558	102	467	500	1050	1	1	20493012	386	15.97	0.87	12	26.54	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	-0.05	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	199530	N	N	0	N	00	N
75	20250401	150235	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	327	2	20.99	10117272980	5371318	838.51	1883	1886	1883	2025	1091	1558	1883.57	0.97	60063	1558	1558	1558	1558	1558	1558	1558	102	467	500	1050	1	1	20493012	386	15.97	0.87	12	26.21	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	-0.05	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	199530	N	N	0	N	00	N
76	20250401	140234	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	327	2	20.99	9683442108	5141156	802.58	1883	1886	1883	2025	1091	1558	1883.51	0.97	51952	1558	1558	1558	1558	1558	1558	1558	102	467	500	1050	1	1	20493012	386	15.97	0.87	12	25.09	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	-0.05	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	199530	N	N	0	N	00	N
77	20250401	130234	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	327	2	20.99	9390340188	4985658	778.30	1883	1886	1883	2025	1091	1558	1883.47	0.97	51952	1558	1558	1558	1558	1558	1558	1558	102	467	500	1050	1	1	20493012	386	15.97	0.87	12	24.33	118.00	2155.00	1886	20250401	-0.05	910	20240806	107.14	1886	-0.05	20250401	1071	76.00	20250103	1886	-0.05	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	199530	N	N	0	N	00	N
78	20250401	120235	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1884	326	2	20.92	9247184434	4909685	766.44	1883	1886	1883	2025	1091	1558	1883.46	0.97	51952	1558	1558	1558	1558	1558	1558	1558	102	467	500	1050	1	1	20493012	386	15.97	0.87	12	23.96	118.00	2155.00	1886	20250401	-0.11	910	20240806	107.03	1886	-0.11	20250401	1071	75.91	20250103	1886	-0.11	20250401	910	107.03	20240806	0.17	Y	010420	500	102 억	199530	N	N	0	N	00	N
79	20250401	110233	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1886	328	2	21.05	8866753684	4707864	734.94	1883	1886	1883	2025	1091	1558	1883.39	0.97	51952	1558	1558	1558	1558	1558	1558	1558	102	467	500	1050	1	1	20493012	386	15.98	0.88	12	22.97	118.00	2155.00	1886	20250401	0.00	910	20240806	107.25	1886	0.00	20250401	1071	76.10	20250103	1886	0.00	20250401	910	107.25	20240806	0.17	Y	010420	500	102 억	199530	N	N	0	N	00	N
80	20250401	100231	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1883	325	2	20.86	7758247091	4119468	643.08	1883	1885	1883	2025	1091	1558	1883.31	0.97	51952	1558	1558	1558	1558	1558	1558	1558	102	467	500	1050	1	1	20493012	386	15.96	0.87	12	20.10	118.00	2155.00	1885	20250401	-0.11	910	20240806	106.92	1885	-0.11	20250401	1071	75.82	20250103	1885	-0.11	20250401	910	106.92	20240806	0.17	Y	010420	500	102 억	199530	N	N	0	N	00	N
81	20250401	090233	57	100.00	KOSPI	신고가	유통	N	N	N	N	N	1885	327	2	20.99	2460205071	1306354	203.93	1883	1885	1883	2025	1091	1558	1883.26	0.97	100874	1558	1558	1558	1558	1558	1558	1558	102	467	500	1050	1	1	20493012	386	15.97	0.87	12	6.37	118.00	2155.00	1885	20250401	0.00	910	20240806	107.14	1885	0.00	20250401	1071	76.00	20250103	1885	0.00	20250401	910	107.14	20240806	0.17	Y	010420	500	102 억	199530	N	N	0	N	00	N

34 KiB Raw Blame History

34 KiB

Raw Blame History