KissMeData/088790/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160648	57	100.00	KOSPI	유통	N	N	N	N	N	1850	-73	5	-3.80	979778902	527613	38.53	1940	1945	1830	2495	1347	1923	1857.00	3.02	5107	2572	2247	2070	1745	1568	2159	1657	62	572	500	1340	1	1	12447744	230	25.34	0.21	12	4.24	73.00	8660.00	2530	20240513	-26.88	1553	20241210	19.12	2395	-22.76	20250411	1643	12.60	20250102	2530	-26.88	20240513	1553	19.12	20241210	Y	088790	500	62 억	376467	N	N	0	N	N
3	20250414	150654	57	100.00	KOSPI	유통	N	N	N	N	N	1850	-73	5	-3.80	953070468	513176	37.47	1940	1945	1830	2495	1347	1923	1857.20	3.02	5186	2572	2247	2070	1745	1568	2159	1657	62	572	500	1340	1	1	12447744	230	25.34	0.21	12	4.12	73.00	8660.00	2530	20240513	-26.88	1553	20241210	19.12	2395	-22.76	20250411	1643	12.60	20250102	2530	-26.88	20240513	1553	19.12	20241210	Y	088790	500	62 억	376467	N	N	0	N	N
4	20250414	140652	57	100.00	KOSPI	유통	N	N	N	N	N	1843	-80	5	-4.16	900098114	484419	35.37	1940	1945	1830	2495	1347	1923	1858.10	3.02	5203	2572	2247	2070	1745	1568	2159	1657	62	572	500	1340	1	1	12447744	229	25.25	0.21	12	3.89	73.00	8660.00	2530	20240513	-27.15	1553	20241210	18.67	2395	-23.05	20250411	1643	12.17	20250102	2530	-27.15	20240513	1553	18.67	20241210	Y	088790	500	62 억	376467	N	N	0	N	N
5	20250414	130652	57	100.00	KOSPI	유통	N	N	N	N	N	1839	-84	5	-4.37	786266747	422477	30.85	1940	1945	1830	2495	1347	1923	1861.09	3.02	1121	2572	2247	2070	1745	1568	2159	1657	62	572	500	1340	1	1	12447744	229	25.19	0.21	12	3.39	73.00	8660.00	2530	20240513	-27.31	1553	20241210	18.42	2395	-23.22	20250411	1643	11.93	20250102	2530	-27.31	20240513	1553	18.42	20241210	Y	088790	500	62 억	376467	N	N	0	N	N
6	20250414	120654	57	100.00	KOSPI	유통	N	N	N	N	N	1840	-83	5	-4.32	730751973	392365	28.65	1940	1945	1830	2495	1347	1923	1862.43	3.02	2444	2572	2247	2070	1745	1568	2159	1657	62	572	500	1340	1	1	12447744	229	25.21	0.21	12	3.15	73.00	8660.00	2530	20240513	-27.27	1553	20241210	18.48	2395	-23.17	20250411	1643	11.99	20250102	2530	-27.27	20240513	1553	18.48	20241210	Y	088790	500	62 억	376467	N	N	0	N	N
7	20250414	110650	57	100.00	KOSPI	유통	N	N	N	N	N	1847	-76	5	-3.95	641570088	344011	25.12	1940	1945	1830	2495	1347	1923	1864.97	3.02	271	2572	2247	2070	1745	1568	2159	1657	62	572	500	1340	1	1	12447744	230	25.30	0.21	12	2.76	73.00	8660.00	2530	20240513	-27.00	1553	20241210	18.93	2395	-22.88	20250411	1643	12.42	20250102	2530	-27.00	20240513	1553	18.93	20241210	Y	088790	500	62 억	376467	N	N	0	N	N
8	20250414	100652	57	100.00	KOSPI	유통	N	N	N	N	N	1843	-80	5	-4.16	513849880	274892	20.07	1940	1945	1830	2495	1347	1923	1869.28	3.02	148	2572	2247	2070	1745	1568	2159	1657	62	572	500	1340	1	1	12447744	229	25.25	0.21	12	2.21	73.00	8660.00	2530	20240513	-27.15	1553	20241210	18.67	2395	-23.05	20250411	1643	12.17	20250102	2530	-27.15	20240513	1553	18.67	20241210	Y	088790	500	62 억	376467	N	N	0	N	N
9	20250414	090653	57	100.00	KOSPI	유통	N	N	N	N	N	1898	-25	5	-1.30	201603354	105820	7.73	1940	1945	1847	2495	1347	1923	1905.15	3.02	-1395	2572	2247	2070	1745	1568	2159	1657	62	572	500	1340	1	1	12447744	236	26.00	0.22	12	0.85	73.00	8660.00	2530	20240513	-24.98	1553	20241210	22.22	2395	-20.75	20250411	1643	15.52	20250102	2530	-24.98	20240513	1553	22.22	20241210	Y	088790	500	62 억	376467	N	N	0	N	N
10	20250411	160645	57	100.00	KOSPI	유통	N	N	N	N	N	1923	-227	5	-10.56	2890420461	1361832	129.52	2235	2395	1893	2795	1505	2150	2122.48	3.03	372	2475	2312	2037	1874	1599	2394	1956	62	645	500	1500	1	1	12447744	239	26.34	0.22	12	10.94	73.00	8660.00	2530	20240513	-23.99	1553	20241210	23.82	2395	-19.71	20250411	1643	17.04	20250102	2530	-23.99	20240513	1553	23.82	20241210	Y	088790	500	62 억	377671	N	N	8	N	N
11	20250411	150650	57	100.00	KOSPI	유통	N	N	N	N	N	1923	-227	5	-10.56	2750135702	1288368	122.53	2235	2395	1921	2795	1505	2150	2134.59	3.03	-3961	2475	2312	2037	1874	1599	2394	1956	62	645	500	1500	1	1	12447744	239	26.34	0.22	12	10.35	73.00	8660.00	2530	20240513	-23.99	1553	20241210	23.82	2395	-19.71	20250411	1643	17.04	20250102	2530	-23.99	20240513	1553	23.82	20241210	Y	088790	500	62 억	377671	N	N	8	N	N
12	20250411	140649	57	100.00	KOSPI	유통	N	N	N	N	N	1994	-156	5	-7.26	2561343517	1191962	113.36	2235	2395	1980	2795	1505	2150	2148.85	3.03	-225	2475	2312	2037	1874	1599	2394	1956	62	645	500	1500	1	1	12447744	248	27.32	0.23	12	9.58	73.00	8660.00	2530	20240513	-21.19	1553	20241210	28.40	2395	-16.74	20250411	1643	21.36	20250102	2530	-21.19	20240513	1553	28.40	20241210	Y	088790	500	62 억	377671	N	N	8	N	N
13	20250411	130651	57	100.00	KOSPI	유통	N	N	N	N	N	1994	-156	5	-7.26	2362335182	1093767	104.02	2235	2395	1984	2795	1505	2150	2159.82	3.03	-1320	2475	2312	2037	1874	1599	2394	1956	62	645	500	1500	1	1	12447744	248	27.32	0.23	12	8.79	73.00	8660.00	2530	20240513	-21.19	1553	20241210	28.40	2395	-16.74	20250411	1643	21.36	20250102	2530	-21.19	20240513	1553	28.40	20241210	Y	088790	500	62 억	377671	N	N	8	N	N
14	20250411	120652	57	100.00	KOSPI	유통	N	N	N	N	N	1999	-151	5	-7.02	2302036207	1063575	101.15	2235	2395	1984	2795	1505	2150	2164.43	3.03	1919	2475	2312	2037	1874	1599	2394	1956	62	645	500	1500	1	1	12447744	249	27.38	0.23	12	8.54	73.00	8660.00	2530	20240513	-20.99	1553	20241210	28.72	2395	-16.53	20250411	1643	21.67	20250102	2530	-20.99	20240513	1553	28.72	20241210	Y	088790	500	62 억	377671	N	N	8	N	N
15	20250411	110651	57	100.00	KOSPI	유통	N	N	N	N	N	2010	-140	5	-6.51	2188183638	1006618	95.73	2235	2395	1984	2795	1505	2150	2173.80	3.03	5202	2475	2312	2037	1874	1599	2394	1956	62	645	500	1500	5	1	12447744	250	27.53	0.23	12	8.09	73.00	8660.00	2530	20240513	-20.55	1553	20241210	29.43	2395	-16.08	20250411	1643	22.34	20250102	2530	-20.55	20240513	1553	29.43	20241210	Y	088790	500	62 억	377671	N	N	8	N	N
16	20250411	100652	57	100.00	KOSPI	유통	N	N	N	N	N	2125	-25	5	-1.16	1832328615	833981	79.32	2235	2395	2000	2795	1505	2150	2197.09	3.03	1223	2475	2312	2037	1874	1599	2394	1956	62	645	500	1500	5	1	12447744	265	29.11	0.25	12	6.70	73.00	8660.00	2530	20240513	-16.01	1553	20241210	36.83	2395	-11.27	20250411	1643	29.34	20250102	2530	-16.01	20240513	1553	36.83	20241210	Y	088790	500	62 억	377671	N	N	8	N	N
17	20250411	090655	57	100.00	KOSPI	유통	N	N	N	N	N	2160	10	2	0.47	1217120145	537303	51.10	2235	2395	2120	2795	1505	2150	2265.24	3.03	8986	2475	2312	2037	1874	1599	2394	1956	62	645	500	1500	5	1	12447744	269	29.59	0.25	12	4.32	73.00	8660.00	2530	20240513	-14.62	1553	20241210	39.09	2395	-9.81	20250411	1643	31.47	20250102	2530	-14.62	20240513	1553	39.09	20241210	Y	088790	500	62 억	377671	N	N	8	N	N
18	20250410	160647	57	100.00	KOSPI	유통	N	N	N	N	N	2150	388	2	22.02	2030261975	996117	3610.56	1762	2200	1762	2290	1234	1762	2037.67	2.96	8987	1828	1795	1770	1737	1712	1782	1724	62	528	500	1230	5	1	12447744	268	29.45	0.25	12	8.00	73.00	8660.00	2530	20240513	-15.02	1553	20241210	38.44	2200	-2.27	20250410	1643	30.86	20250102	2530	-15.02	20240513	1553	38.44	20241210	Y	088790	500	62 억	368921	N	N	8	N	N
19	20250410	150650	57	100.00	KOSPI	유통	N	N	N	N	N	2085	323	2	18.33	1847894986	909588	3296.92	1762	2200	1762	2290	1234	1762	2031.57	2.96	7653	1828	1795	1770	1737	1712	1782	1724	62	528	500	1230	5	1	12447744	260	28.56	0.24	12	7.31	73.00	8660.00	2530	20240513	-17.59	1553	20241210	34.26	2200	-5.23	20250410	1643	26.90	20250102	2530	-17.59	20240513	1553	34.26	20241210	Y	088790	500	62 억	368921	N	N	0	N	N
20	20250410	140649	57	100.00	KOSPI	유통	N	N	N	N	N	2055	293	2	16.63	1212314394	603803	2188.56	1762	2200	1762	2290	1234	1762	2007.80	2.96	12156	1828	1795	1770	1737	1712	1782	1724	62	528	500	1230	5	1	12447744	256	28.15	0.24	12	4.85	73.00	8660.00	2530	20240513	-18.77	1553	20241210	32.32	2200	-6.59	20250410	1643	25.08	20250102	2530	-18.77	20240513	1553	32.32	20241210	Y	088790	500	62 억	368921	N	N	0	N	N
21	20250410	130648	57	100.00	KOSPI	유통	N	N	N	N	N	1924	162	2	9.19	195967397	104428	378.51	1762	1935	1762	2290	1234	1762	1876.58	2.96	7189	1828	1795	1770	1737	1712	1782	1724	62	528	500	1230	1	1	12447744	239	26.36	0.22	12	0.84	73.00	8660.00	2530	20240513	-23.95	1553	20241210	23.89	1935	-0.57	20250410	1643	17.10	20250102	2530	-23.95	20240513	1553	23.89	20241210	Y	088790	500	62 억	368921	N	N	0	N	N
22	20250410	120649	57	100.00	KOSPI	유통	N	N	N	N	N	1870	108	2	6.13	100085437	53989	195.69	1762	1890	1762	2290	1234	1762	1853.81	2.96	3515	1828	1795	1770	1737	1712	1782	1724	62	528	500	1230	1	1	12447744	233	25.62	0.22	12	0.43	73.00	8660.00	2530	20240513	-26.09	1553	20241210	20.41	1915	-2.35	20250318	1643	13.82	20250102	2530	-26.09	20240513	1553	20.41	20241210	Y	088790	500	62 억	368921	N	N	0	N	N
23	20250410	110648	57	100.00	KOSPI	유통	N	N	N	N	N	1857	95	2	5.39	71470496	38607	139.94	1762	1890	1762	2290	1234	1762	1851.23	2.96	3256	1828	1795	1770	1737	1712	1782	1724	62	528	500	1230	1	1	12447744	231	25.44	0.21	12	0.31	73.00	8660.00	2530	20240513	-26.60	1553	20241210	19.58	1915	-3.03	20250318	1643	13.02	20250102	2530	-26.60	20240513	1553	19.58	20241210	Y	088790	500	62 억	368921	N	N	0	N	N
24	20250410	100649	57	100.00	KOSPI	유통	N	N	N	N	N	1856	94	2	5.33	42606836	23128	83.83	1762	1890	1762	2290	1234	1762	1842.22	2.96	781	1828	1795	1770	1737	1712	1782	1724	62	528	500	1230	1	1	12447744	231	25.42	0.21	12	0.19	73.00	8660.00	2530	20240513	-26.64	1553	20241210	19.51	1915	-3.08	20250318	1643	12.96	20250102	2530	-26.64	20240513	1553	19.51	20241210	Y	088790	500	62 억	368921	N	N	0	N	N
25	20250410	090651	57	100.00	KOSPI	유통	N	N	N	N	N	1781	19	2	1.08	4249631	2396	8.68	1762	1781	1762	2290	1234	1762	1773.64	2.96	39	1828	1795	1770	1737	1712	1782	1724	62	528	500	1230	1	1	12447744	222	24.40	0.21	12	0.02	73.00	8660.00	2530	20240513	-29.60	1553	20241210	14.68	1915	-7.00	20250318	1643	8.40	20250102	2530	-29.60	20240513	1553	14.68	20241210	Y	088790	500	62 억	368921	N	N	0	N	N
26	20250409	160644	57	100.00	KOSPI	유통	N	N	N	N	N	1762	-4	5	-0.23	48547633	27502	56.69	1766	1803	1745	2295	1237	1766	1765.24	2.96	884	1808	1786	1768	1746	1728	1798	1758	62	529	500	1230	1	1	12447744	219	24.14	0.20	12	0.22	73.00	8660.00	2530	20240513	-30.36	1553	20241210	13.46	1915	-7.99	20250318	1643	7.24	20250102	2530	-30.36	20240513	1553	13.46	20241210	Y	088790	500	62 억	368061	N	N	0	N	N
27	20250409	150521	57	100.00	KOSPI	유통	N	N	N	N	N	1753	-13	5	-0.74	48114371	27256	56.18	1766	1803	1745	2295	1237	1766	1765.28	2.96	905	1808	1786	1768	1746	1728	1798	1758	62	529	500	1230	1	1	12447744	218	24.01	0.20	12	0.22	73.00	8660.00	2530	20240513	-30.71	1553	20241210	12.88	1915	-8.46	20250318	1643	6.70	20250102	2530	-30.71	20240513	1553	12.88	20241210	Y	088790	500	62 억	368061	N	N	0	N	N
28	20250409	140642	57	100.00	KOSPI	유통	N	N	N	N	N	1763	-3	5	-0.17	39039605	22094	45.54	1766	1803	1745	2295	1237	1766	1766.98	2.96	1125	1808	1786	1768	1746	1728	1798	1758	62	529	500	1230	1	1	12447744	219	24.15	0.20	12	0.18	73.00	8660.00	2530	20240513	-30.32	1553	20241210	13.52	1915	-7.94	20250318	1643	7.30	20250102	2530	-30.32	20240513	1553	13.52	20241210	Y	088790	500	62 억	368061	N	N	0	N	N
29	20250409	130640	57	100.00	KOSPI	유통	N	N	N	N	N	1766	0	3	0.00	30922988	17475	36.02	1766	1803	1757	2295	1237	1766	1769.56	2.96	1012	1808	1786	1768	1746	1728	1798	1758	62	529	500	1230	1	1	12447744	220	24.19	0.20	12	0.14	73.00	8660.00	2530	20240513	-30.20	1553	20241210	13.72	1915	-7.78	20250318	1643	7.49	20250102	2530	-30.20	20240513	1553	13.72	20241210	Y	088790	500	62 억	368061	N	N	0	N	N
30	20250409	120642	57	100.00	KOSPI	유통	N	N	N	N	N	1780	14	2	0.79	19452937	10997	22.67	1766	1803	1757	2295	1237	1766	1768.93	2.96	835	1808	1786	1768	1746	1728	1798	1758	62	529	500	1230	1	1	12447744	222	24.38	0.21	12	0.09	73.00	8660.00	2530	20240513	-29.64	1553	20241210	14.62	1915	-7.05	20250318	1643	8.34	20250102	2530	-29.64	20240513	1553	14.62	20241210	Y	088790	500	62 억	368061	N	N	0	N	N
31	20250409	110640	57	100.00	KOSPI	유통	N	N	N	N	N	1766	0	3	0.00	10244194	5819	11.99	1766	1766	1757	2295	1237	1766	1760.47	2.96	125	1808	1786	1768	1746	1728	1798	1758	62	529	500	1230	1	1	12447744	220	24.19	0.20	12	0.05	73.00	8660.00	2530	20240513	-30.20	1553	20241210	13.72	1915	-7.78	20250318	1643	7.49	20250102	2530	-30.20	20240513	1553	13.72	20241210	Y	088790	500	62 억	368061	N	N	0	N	N
32	20250409	100644	57	100.00	KOSPI	유통	N	N	N	N	N	1757	-9	5	-0.51	3720153	2110	4.35	1766	1766	1757	2295	1237	1766	1763.11	2.96	40	1808	1786	1768	1746	1728	1798	1758	62	529	500	1230	1	1	12447744	219	24.07	0.20	12	0.02	73.00	8660.00	2530	20240513	-30.55	1553	20241210	13.14	1915	-8.25	20250318	1643	6.94	20250102	2530	-30.55	20240513	1553	13.14	20241210	Y	088790	500	62 억	368061	N	N	0	N	N
33	20250409	090647	57	100.00	KOSPI	유통	N	N	N	N	N	1766	0	3	0.00	624933	354	0.73	1766	1766	1758	2295	1237	1766	1765.35	2.96	14	1808	1786	1768	1746	1728	1798	1758	62	529	500	1230	1	1	12447744	220	24.19	0.20	12	0.00	73.00	8660.00	2530	20240513	-30.20	1553	20241210	13.72	1915	-7.78	20250318	1643	7.49	20250102	2530	-30.20	20240513	1553	13.72	20241210	Y	088790	500	62 억	368061	N	N	0	N	N
34	20250408	160636	57	100.00	KOSPI	유통	N	N	N	N	N	1766	15	2	0.86	85861894	48515	124.85	1753	1790	1750	2275	1226	1751	1769.80	2.92	4106	1810	1780	1750	1720	1690	1765	1705	62	524	500	1220	1	1	12447744	220	24.19	0.20	12	0.39	73.00	8660.00	2530	20240513	-30.20	1553	20241210	13.72	1915	-7.78	20250318	1643	7.49	20250102	2530	-30.20	20240513	1553	13.72	20241210	Y	088790	500	62 억	363979	N	N	5	N	N
35	20250408	150640	57	100.00	KOSPI	유통	N	N	N	N	N	1767	16	2	0.91	83058051	46928	120.77	1753	1790	1750	2275	1226	1751	1769.90	2.92	3734	1810	1780	1750	1720	1690	1765	1705	62	524	500	1220	1	1	12447744	220	24.21	0.20	12	0.38	73.00	8660.00	2530	20240513	-30.16	1553	20241210	13.78	1915	-7.73	20250318	1643	7.55	20250102	2530	-30.16	20240513	1553	13.78	20241210	Y	088790	500	62 억	363979	N	N	5	N	N
36	20250408	140639	57	100.00	KOSPI	유통	N	N	N	N	N	1764	13	2	0.74	77670839	43881	112.93	1753	1790	1750	2275	1226	1751	1770.03	2.92	3560	1810	1780	1750	1720	1690	1765	1705	62	524	500	1220	1	1	12447744	220	24.16	0.20	12	0.35	73.00	8660.00	2530	20240513	-30.28	1553	20241210	13.59	1915	-7.89	20250318	1643	7.36	20250102	2530	-30.28	20240513	1553	13.59	20241210	Y	088790	500	62 억	363979	N	N	5	N	N
37	20250408	130637	57	100.00	KOSPI	유통	N	N	N	N	N	1776	25	2	1.43	73551101	41558	106.95	1753	1790	1750	2275	1226	1751	1769.84	2.92	3545	1810	1780	1750	1720	1690	1765	1705	62	524	500	1220	1	1	12447744	221	24.33	0.21	12	0.33	73.00	8660.00	2530	20240513	-29.80	1553	20241210	14.36	1915	-7.26	20250318	1643	8.09	20250102	2530	-29.80	20240513	1553	14.36	20241210	Y	088790	500	62 억	363979	N	N	5	N	N
38	20250408	120639	57	100.00	KOSPI	유통	N	N	N	N	N	1778	27	2	1.54	66666827	37691	97.00	1753	1790	1750	2275	1226	1751	1768.77	2.92	3793	1810	1780	1750	1720	1690	1765	1705	62	524	500	1220	1	1	12447744	221	24.36	0.21	12	0.30	73.00	8660.00	2530	20240513	-29.72	1553	20241210	14.49	1915	-7.15	20250318	1643	8.22	20250102	2530	-29.72	20240513	1553	14.49	20241210	Y	088790	500	62 억	363979	N	N	5	N	N
39	20250408	110638	57	100.00	KOSPI	유통	N	N	N	N	N	1772	21	2	1.20	57600466	32574	83.83	1753	1790	1750	2275	1226	1751	1768.30	2.92	2578	1810	1780	1750	1720	1690	1765	1705	62	524	500	1220	1	1	12447744	221	24.27	0.20	12	0.26	73.00	8660.00	2530	20240513	-29.96	1553	20241210	14.10	1915	-7.47	20250318	1643	7.85	20250102	2530	-29.96	20240513	1553	14.10	20241210	Y	088790	500	62 억	363979	N	N	5	N	N
40	20250408	100639	57	100.00	KOSPI	유통	N	N	N	N	N	1775	24	2	1.37	40906980	23166	59.62	1753	1790	1750	2275	1226	1751	1765.82	2.92	1738	1810	1780	1750	1720	1690	1765	1705	62	524	500	1220	1	1	12447744	221	24.32	0.20	12	0.19	73.00	8660.00	2530	20240513	-29.84	1553	20241210	14.29	1915	-7.31	20250318	1643	8.03	20250102	2530	-29.84	20240513	1553	14.29	20241210	Y	088790	500	62 억	363979	N	N	5	N	N
41	20250408	090641	57	100.00	KOSPI	유통	N	N	N	N	N	1769	18	2	1.03	11631681	6637	17.08	1753	1769	1750	2275	1226	1751	1752.55	2.92	585	1810	1780	1750	1720	1690	1765	1705	62	524	500	1220	1	1	12447744	220	24.23	0.20	12	0.05	73.00	8660.00	2530	20240513	-30.08	1553	20241210	13.91	1915	-7.62	20250318	1643	7.67	20250102	2530	-30.08	20240513	1553	13.91	20241210	Y	088790	500	62 억	363979	N	N	5	N	N
42	20250407	160632	57	100.00	KOSPI	유통	N	N	N	N	N	1751	-40	5	-2.23	67997419	38848	138.41	1780	1780	1720	2325	1254	1791	1750.35	2.86	168	1840	1815	1779	1754	1718	1797	1736	62	534	500	1250	1	1	12447744	218	23.99	0.20	12	0.31	73.00	8660.00	2530	20240513	-30.79	1553	20241210	12.75	1915	-8.56	20250318	1643	6.57	20250102	2530	-30.79	20240513	1553	12.75	20241210	Y	088790	500	62 억	356101	N	N	5	N	N
43	20250407	150637	57	100.00	KOSPI	유통	N	N	N	N	N	1751	-40	5	-2.23	66684169	38098	135.74	1780	1780	1720	2325	1254	1791	1750.33	2.86	185	1840	1815	1779	1754	1718	1797	1736	62	534	500	1250	1	1	12447744	218	23.99	0.20	12	0.31	73.00	8660.00	2530	20240513	-30.79	1553	20241210	12.75	1915	-8.56	20250318	1643	6.57	20250102	2530	-30.79	20240513	1553	12.75	20241210	Y	088790	500	62 억	356101	N	N	0	N	N
44	20250407	140634	57	100.00	KOSPI	유통	N	N	N	N	N	1755	-36	5	-2.01	61451267	35112	125.10	1780	1780	1720	2325	1254	1791	1750.15	2.86	483	1840	1815	1779	1754	1718	1797	1736	62	534	500	1250	1	1	12447744	218	24.04	0.20	12	0.28	73.00	8660.00	2530	20240513	-30.63	1553	20241210	13.01	1915	-8.36	20250318	1643	6.82	20250102	2530	-30.63	20240513	1553	13.01	20241210	Y	088790	500	62 억	356101	N	N	0	N	N
45	20250407	130633	57	100.00	KOSPI	유통	N	N	N	N	N	1752	-39	5	-2.18	61018361	34865	124.22	1780	1780	1720	2325	1254	1791	1750.13	2.86	530	1840	1815	1779	1754	1718	1797	1736	62	534	500	1250	1	1	12447744	218	24.00	0.20	12	0.28	73.00	8660.00	2530	20240513	-30.75	1553	20241210	12.81	1915	-8.51	20250318	1643	6.63	20250102	2530	-30.75	20240513	1553	12.81	20241210	Y	088790	500	62 억	356101	N	N	0	N	N
46	20250407	120633	57	100.00	KOSPI	유통	N	N	N	N	N	1758	-33	5	-1.84	56925715	32530	115.90	1780	1780	1720	2325	1254	1791	1749.95	2.86	566	1840	1815	1779	1754	1718	1797	1736	62	534	500	1250	1	1	12447744	219	24.08	0.20	12	0.26	73.00	8660.00	2530	20240513	-30.51	1553	20241210	13.20	1915	-8.20	20250318	1643	7.00	20250102	2530	-30.51	20240513	1553	13.20	20241210	Y	088790	500	62 억	356101	N	N	0	N	N
47	20250407	110634	57	100.00	KOSPI	유통	N	N	N	N	N	1746	-45	5	-2.51	48249418	27566	98.21	1780	1780	1720	2325	1254	1791	1750.32	2.86	252	1840	1815	1779	1754	1718	1797	1736	62	534	500	1250	1	1	12447744	217	23.92	0.20	12	0.22	73.00	8660.00	2530	20240513	-30.99	1553	20241210	12.43	1915	-8.83	20250318	1643	6.27	20250102	2530	-30.99	20240513	1553	12.43	20241210	Y	088790	500	62 억	356101	N	N	0	N	N
48	20250407	100633	57	100.00	KOSPI	유통	N	N	N	N	N	1741	-50	5	-2.79	39262141	22440	79.95	1780	1780	1720	2325	1254	1791	1749.65	2.86	232	1840	1815	1779	1754	1718	1797	1736	62	534	500	1250	1	1	12447744	217	23.85	0.20	12	0.18	73.00	8660.00	2530	20240513	-31.19	1553	20241210	12.11	1915	-9.09	20250318	1643	5.96	20250102	2530	-31.19	20240513	1553	12.11	20241210	Y	088790	500	62 억	356101	N	N	0	N	N
49	20250407	090634	57	100.00	KOSPI	유통	N	N	N	N	N	1764	-27	5	-1.51	2580549	1457	5.19	1780	1780	1764	2325	1254	1791	1771.14	2.86	-192	1840	1815	1779	1754	1718	1797	1736	62	534	500	1250	1	1	12447744	220	24.16	0.20	12	0.01	73.00	8660.00	2530	20240513	-30.28	1553	20241210	13.59	1915	-7.89	20250318	1643	7.36	20250102	2530	-30.28	20240513	1553	13.59	20241210	Y	088790	500	62 억	356101	N	N	0	N	N
50	20250404	160631	57	100.00	KOSPI	유통	N	N	N	N	N	1791	-13	5	-0.72	50129333	28067	223.25	1804	1804	1743	2345	1263	1804	1786.06	2.87	-863	1822	1812	1800	1790	1778	1818	1796	62	541	500	1260	1	1	12447744	223	24.53	0.21	12	0.23	73.00	8660.00	2530	20240513	-29.21	1553	20241210	15.33	1915	-6.48	20250318	1643	9.01	20250102	2530	-29.21	20240513	1553	15.33	20241210	Y	088790	500	62 억	356996	N	N	0	N	N
51	20250404	150637	57	100.00	KOSPI	유통	N	N	N	N	N	1790	-14	5	-0.78	49995009	27992	222.65	1804	1804	1743	2345	1263	1804	1786.05	2.87	-863	1822	1812	1800	1790	1778	1818	1796	62	541	500	1260	1	1	12447744	223	24.52	0.21	12	0.22	73.00	8660.00	2530	20240513	-29.25	1553	20241210	15.26	1915	-6.53	20250318	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	Y	088790	500	62 억	356996	N	N	0	N	N
52	20250404	140639	57	100.00	KOSPI	유통	N	N	N	N	N	1774	-30	5	-1.66	49148996	27518	218.88	1804	1804	1743	2345	1263	1804	1786.07	2.87	-802	1822	1812	1800	1790	1778	1818	1796	62	541	500	1260	1	1	12447744	221	24.30	0.20	12	0.22	73.00	8660.00	2530	20240513	-29.88	1553	20241210	14.23	1915	-7.36	20250318	1643	7.97	20250102	2530	-29.88	20240513	1553	14.23	20241210	Y	088790	500	62 억	356996	N	N	0	N	N
53	20250404	130638	57	100.00	KOSPI	유통	N	N	N	N	N	1774	-30	5	-1.66	44908715	25129	199.88	1804	1804	1743	2345	1263	1804	1787.13	2.87	-677	1822	1812	1800	1790	1778	1818	1796	62	541	500	1260	1	1	12447744	221	24.30	0.20	12	0.20	73.00	8660.00	2530	20240513	-29.88	1553	20241210	14.23	1915	-7.36	20250318	1643	7.97	20250102	2530	-29.88	20240513	1553	14.23	20241210	Y	088790	500	62 억	356996	N	N	0	N	N
54	20250404	120632	57	100.00	KOSPI	유통	N	N	N	N	N	1784	-20	5	-1.11	40533110	22668	180.31	1804	1804	1743	2345	1263	1804	1788.12	2.87	-481	1822	1812	1800	1790	1778	1818	1796	62	541	500	1260	1	1	12447744	222	24.44	0.21	12	0.18	73.00	8660.00	2530	20240513	-29.49	1553	20241210	14.87	1915	-6.84	20250318	1643	8.58	20250102	2530	-29.49	20240513	1553	14.87	20241210	Y	088790	500	62 억	356996	N	N	0	N	N
55	20250404	110636	57	100.00	KOSPI	유통	N	N	N	N	N	1786	-18	5	-1.00	25363361	14188	112.85	1804	1804	1743	2345	1263	1804	1787.66	2.87	-1402	1822	1812	1800	1790	1778	1818	1796	62	541	500	1260	1	1	12447744	222	24.47	0.21	12	0.11	73.00	8660.00	2530	20240513	-29.41	1553	20241210	15.00	1915	-6.74	20250318	1643	8.70	20250102	2530	-29.41	20240513	1553	15.00	20241210	Y	088790	500	62 억	356996	N	N	0	N	N
56	20250404	100636	57	100.00	KOSPI	유통	N	N	N	N	N	1792	-12	5	-0.67	19278049	10783	85.77	1804	1804	1743	2345	1263	1804	1787.82	2.87	-517	1822	1812	1800	1790	1778	1818	1796	62	541	500	1260	1	1	12447744	223	24.55	0.21	12	0.09	73.00	8660.00	2530	20240513	-29.17	1553	20241210	15.39	1915	-6.42	20250318	1643	9.07	20250102	2530	-29.17	20240513	1553	15.39	20241210	Y	088790	500	62 억	356996	N	N	0	N	N
57	20250404	090639	57	100.00	KOSPI	유통	N	N	N	N	N	1785	-19	5	-1.05	818672	464	3.69	1804	1804	1743	2345	1263	1804	1764.38	2.87	-175	1822	1812	1800	1790	1778	1818	1796	62	541	500	1260	1	1	12447744	222	24.45	0.21	12	0.00	73.00	8660.00	2530	20240513	-29.45	1553	20241210	14.94	1915	-6.79	20250318	1643	8.64	20250102	2530	-29.45	20240513	1553	14.94	20241210	Y	088790	500	62 억	356996	N	N	0	N	N
58	20250403	160625	57	100.00	KOSPI	유통	N	N	N	N	N	1804	6	2	0.33	22592809	12572	41.94	1800	1810	1788	2335	1259	1798	1797.07	2.87	285	1829	1813	1782	1766	1735	1821	1774	62	537	500	1250	1	1	12447744	225	24.71	0.21	12	0.10	73.00	8660.00	2530	20240513	-28.70	1553	20241210	16.16	1915	-5.80	20250318	1643	9.80	20250102	2530	-28.70	20240513	1553	16.16	20241210	Y	088790	500	62 억	356735	N	N	1	N	N
59	20250403	150630	57	100.00	KOSPI	유통	N	N	N	N	N	1809	11	2	0.61	20717637	11532	38.47	1800	1810	1788	2335	1259	1798	1796.53	2.87	284	1829	1813	1782	1766	1735	1821	1774	62	537	500	1250	1	1	12447744	225	24.78	0.21	12	0.09	73.00	8660.00	2530	20240513	-28.50	1553	20241210	16.48	1915	-5.54	20250318	1643	10.10	20250102	2530	-28.50	20240513	1553	16.48	20241210	Y	088790	500	62 억	356735	N	N	1	N	N
60	20250403	140630	57	100.00	KOSPI	유통	N	N	N	N	N	1793	-5	5	-0.28	10284340	5731	19.12	1800	1800	1788	2335	1259	1798	1794.51	2.87	217	1829	1813	1782	1766	1735	1821	1774	62	537	500	1250	1	1	12447744	223	24.56	0.21	12	0.05	73.00	8660.00	2530	20240513	-29.13	1553	20241210	15.45	1915	-6.37	20250318	1643	9.13	20250102	2530	-29.13	20240513	1553	15.45	20241210	Y	088790	500	62 억	356735	N	N	1	N	N
61	20250403	130630	57	100.00	KOSPI	유통	N	N	N	N	N	1796	-2	5	-0.11	9952109	5546	18.50	1800	1800	1788	2335	1259	1798	1794.47	2.87	236	1829	1813	1782	1766	1735	1821	1774	62	537	500	1250	1	1	12447744	224	24.60	0.21	12	0.04	73.00	8660.00	2530	20240513	-29.01	1553	20241210	15.65	1915	-6.21	20250318	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	Y	088790	500	62 억	356735	N	N	1	N	N
62	20250403	120629	57	100.00	KOSPI	유통	N	N	N	N	N	1796	-2	5	-0.11	9377695	5226	17.43	1800	1800	1788	2335	1259	1798	1794.43	2.87	293	1829	1813	1782	1766	1735	1821	1774	62	537	500	1250	1	1	12447744	224	24.60	0.21	12	0.04	73.00	8660.00	2530	20240513	-29.01	1553	20241210	15.65	1915	-6.21	20250318	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	Y	088790	500	62 억	356735	N	N	1	N	N
63	20250403	110631	57	100.00	KOSPI	유통	N	N	N	N	N	1796	-2	5	-0.11	7795852	4345	14.49	1800	1800	1788	2335	1259	1798	1794.21	2.87	-212	1829	1813	1782	1766	1735	1821	1774	62	537	500	1250	1	1	12447744	224	24.60	0.21	12	0.03	73.00	8660.00	2530	20240513	-29.01	1553	20241210	15.65	1915	-6.21	20250318	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	Y	088790	500	62 억	356735	N	N	1	N	N
64	20250403	100631	57	100.00	KOSPI	유통	N	N	N	N	N	1788	-10	5	-0.56	4210464	2344	7.82	1800	1800	1788	2335	1259	1798	1796.27	2.87	-128	1829	1813	1782	1766	1735	1821	1774	62	537	500	1250	1	1	12447744	223	24.49	0.21	12	0.02	73.00	8660.00	2530	20240513	-29.33	1553	20241210	15.13	1915	-6.63	20250318	1643	8.83	20250102	2530	-29.33	20240513	1553	15.13	20241210	Y	088790	500	62 억	356735	N	N	1	N	N
65	20250403	090632	57	100.00	KOSPI	유통	N	N	N	N	N	1790	-8	5	-0.44	2814266	1565	5.22	1800	1800	1790	2335	1259	1798	1798.25	2.87	-88	1829	1813	1782	1766	1735	1821	1774	62	537	500	1250	1	1	12447744	223	24.52	0.21	12	0.01	73.00	8660.00	2530	20240513	-29.25	1553	20241210	15.26	1915	-6.53	20250318	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	Y	088790	500	62 억	356735	N	N	1	N	N
66	20250402	160617	57	100.00	KOSPI	유통	N	N	N	N	N	1798	17	2	0.95	53128834	29967	131.00	1782	1798	1751	2315	1247	1781	1772.91	2.87	-479	1812	1796	1768	1752	1724	1804	1760	62	534	500	1240	1	1	12447744	224	24.63	0.21	12	0.24	73.00	8660.00	2530	20240513	-28.93	1553	20241210	15.78	1915	-6.11	20250318	1643	9.43	20250102	2530	-28.93	20240513	1553	15.78	20241210	Y	088790	500	62 억	357214	N	N	1	N	N
67	20250402	150617	57	100.00	KOSPI	유통	N	N	N	N	N	1792	11	2	0.62	51249924	28922	126.43	1782	1798	1751	2315	1247	1781	1772.00	2.87	-432	1812	1796	1768	1752	1724	1804	1760	62	534	500	1240	1	1	12447744	223	24.55	0.21	12	0.23	73.00	8660.00	2530	20240513	-29.17	1553	20241210	15.39	1915	-6.42	20250318	1643	9.07	20250102	2530	-29.17	20240513	1553	15.39	20241210	Y	088790	500	62 억	357214	N	N	0	N	N
68	20250402	140618	57	100.00	KOSPI	유통	N	N	N	N	N	1790	9	2	0.51	47659376	26925	117.70	1782	1796	1751	2315	1247	1781	1770.08	2.87	-445	1812	1796	1768	1752	1724	1804	1760	62	534	500	1240	1	1	12447744	223	24.52	0.21	12	0.22	73.00	8660.00	2530	20240513	-29.25	1553	20241210	15.26	1915	-6.53	20250318	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	Y	088790	500	62 억	357214	N	N	0	N	N
69	20250402	130620	57	100.00	KOSPI	유통	N	N	N	N	N	1789	8	2	0.45	41725940	23614	103.23	1782	1789	1751	2315	1247	1781	1767.00	2.87	-457	1812	1796	1768	1752	1724	1804	1760	62	534	500	1240	1	1	12447744	223	24.51	0.21	12	0.19	73.00	8660.00	2530	20240513	-29.29	1553	20241210	15.20	1915	-6.58	20250318	1643	8.89	20250102	2530	-29.29	20240513	1553	15.20	20241210	Y	088790	500	62 억	357214	N	N	0	N	N
70	20250402	120620	57	100.00	KOSPI	유통	N	N	N	N	N	1782	1	2	0.06	38321171	21704	94.88	1782	1788	1751	2315	1247	1781	1765.63	2.87	-392	1812	1796	1768	1752	1724	1804	1760	62	534	500	1240	1	1	12447744	222	24.41	0.21	12	0.17	73.00	8660.00	2530	20240513	-29.57	1553	20241210	14.75	1915	-6.95	20250318	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	Y	088790	500	62 억	357214	N	N	0	N	N
71	20250402	110618	57	100.00	KOSPI	유통	N	N	N	N	N	1773	-8	5	-0.45	38319389	21703	94.87	1782	1788	1751	2315	1247	1781	1765.63	2.87	-392	1812	1796	1768	1752	1724	1804	1760	62	534	500	1240	1	1	12447744	221	24.29	0.20	12	0.17	73.00	8660.00	2530	20240513	-29.92	1553	20241210	14.17	1915	-7.42	20250318	1643	7.91	20250102	2530	-29.92	20240513	1553	14.17	20241210	Y	088790	500	62 억	357214	N	N	0	N	N
72	20250402	100617	57	100.00	KOSPI	유통	N	N	N	N	N	1754	-27	5	-1.52	36400019	20622	90.15	1782	1788	1751	2315	1247	1781	1765.11	2.87	-540	1812	1796	1768	1752	1724	1804	1760	62	534	500	1240	1	1	12447744	218	24.03	0.20	12	0.17	73.00	8660.00	2530	20240513	-30.67	1553	20241210	12.94	1915	-8.41	20250318	1643	6.76	20250102	2530	-30.67	20240513	1553	12.94	20241210	Y	088790	500	62 억	357214	N	N	0	N	N
73	20250402	090623	57	100.00	KOSPI	유통	N	N	N	N	N	1781	0	3	0.00	5502106	3085	13.49	1782	1788	1781	2315	1247	1781	1783.50	2.87	-484	1812	1796	1768	1752	1724	1804	1760	62	534	500	1240	1	1	12447744	222	24.40	0.21	12	0.02	73.00	8660.00	2530	20240513	-29.60	1553	20241210	14.68	1915	-7.00	20250318	1643	8.40	20250102	2530	-29.60	20240513	1553	14.68	20241210	Y	088790	500	62 억	357214	N	N	0	N	N
74	20250401	160623	57	100.00	KOSPI	유통	N	N	N	N	N	1781	43	2	2.47	40280335	22816	163.72	1740	1784	1740	2255	1217	1738	1765.44	2.87	478	1801	1769	1714	1682	1627	1742	1655	62	517	500	1210	1	1	12447744	222	5.06	0.21	12	0.18	352.00	8626.00	2530	20240513	-29.60	1553	20241210	14.68	1915	-7.00	20250318	1643	8.40	20250102	2530	-29.60	20240513	1553	14.68	20241210	Y	088790	500	62 억	356744	N	N	0	N	N
75	20250401	150622	57	100.00	KOSPI	유통	N	N	N	N	N	1771	33	2	1.90	39881647	22592	162.11	1740	1784	1740	2255	1217	1738	1765.30	2.87	482	1801	1769	1714	1682	1627	1742	1655	62	517	500	1210	1	1	12447744	220	5.03	0.21	12	0.18	352.00	8626.00	2530	20240513	-30.00	1553	20241210	14.04	1915	-7.52	20250318	1643	7.79	20250102	2530	-30.00	20240513	1553	14.04	20241210	Y	088790	500	62 억	356744	N	N	0	N	N
76	20250401	140622	57	100.00	KOSPI	유통	N	N	N	N	N	1777	39	2	2.24	29848821	16948	121.61	1740	1784	1740	2255	1217	1738	1761.20	2.87	376	1801	1769	1714	1682	1627	1742	1655	62	517	500	1210	1	1	12447744	221	5.05	0.21	12	0.14	352.00	8626.00	2530	20240513	-29.76	1553	20241210	14.42	1915	-7.21	20250318	1643	8.16	20250102	2530	-29.76	20240513	1553	14.42	20241210	Y	088790	500	62 억	356744	N	N	0	N	N
77	20250401	130623	57	100.00	KOSPI	유통	N	N	N	N	N	1768	30	2	1.73	25534242	14510	104.12	1740	1784	1740	2255	1217	1738	1759.77	2.87	206	1801	1769	1714	1682	1627	1742	1655	62	517	500	1210	1	1	12447744	220	5.02	0.20	12	0.12	352.00	8626.00	2530	20240513	-30.12	1553	20241210	13.84	1915	-7.68	20250318	1643	7.61	20250102	2530	-30.12	20240513	1553	13.84	20241210	Y	088790	500	62 억	356744	N	N	0	N	N
78	20250401	120623	57	100.00	KOSPI	유통	N	N	N	N	N	1767	29	2	1.67	25348607	14405	103.37	1740	1784	1740	2255	1217	1738	1759.71	2.87	198	1801	1769	1714	1682	1627	1742	1655	62	517	500	1210	1	1	12447744	220	5.02	0.20	12	0.12	352.00	8626.00	2530	20240513	-30.16	1553	20241210	13.78	1915	-7.73	20250318	1643	7.55	20250102	2530	-30.16	20240513	1553	13.78	20241210	Y	088790	500	62 억	356744	N	N	0	N	N
79	20250401	110613	57	100.00	KOSPI	유통	N	N	N	N	N	1759	21	2	1.21	12646576	7214	51.77	1740	1765	1740	2255	1217	1738	1753.06	2.87	27	1801	1769	1714	1682	1627	1742	1655	62	517	500	1210	1	1	12447744	219	5.00	0.20	12	0.06	352.00	8626.00	2530	20240513	-30.47	1553	20241210	13.26	1915	-8.15	20250318	1643	7.06	20250102	2530	-30.47	20240513	1553	13.26	20241210	Y	088790	500	62 억	356744	N	N	0	N	N
80	20250401	100613	57	100.00	KOSPI	유통	N	N	N	N	N	1759	21	2	1.21	11153855	6366	45.68	1740	1765	1740	2255	1217	1738	1752.10	2.87	-96	1801	1769	1714	1682	1627	1742	1655	62	517	500	1210	1	1	12447744	219	5.00	0.20	12	0.05	352.00	8626.00	2530	20240513	-30.47	1553	20241210	13.26	1915	-8.15	20250318	1643	7.06	20250102	2530	-30.47	20240513	1553	13.26	20241210	Y	088790	500	62 억	356744	N	N	0	N	N
81	20250401	090615	57	100.00	KOSPI	유통	N	N	N	N	N	1746	8	2	0.46	2717910	1560	11.19	1740	1752	1740	2255	1217	1738	1742.25	2.87	-16	1801	1769	1714	1682	1627	1742	1655	62	517	500	1210	1	1	12447744	217	4.96	0.20	12	0.01	352.00	8626.00	2530	20240513	-30.99	1553	20241210	12.43	1915	-8.83	20250318	1643	6.27	20250102	2530	-30.99	20240513	1553	12.43	20241210	Y	088790	500	62 억	356744	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History