KissMeData/001510/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	452	2	2	0.44	90116180	199657	58.88	450	455	450	585	315	450	451.35	6.03	-14592	460	454	448	442	436	458	446	2363	135	500	330	1	1	472590171	2136	-2.61	0.36	12	0.04	-173.00	1241.00	630	20240904	-28.25	424	20250407	6.60	500	-9.60	20250113	424	6.60	20250407	630	-28.25	20240904	424	6.60	20250407	1.36	Y	001510	500	2362 억	28487907	N	N	1252	N	N
3	20250414	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	451	1	2	0.22	84329784	186833	55.10	450	455	450	585	315	450	451.36	6.03	-5582	460	454	448	442	436	458	446	2363	135	500	330	1	1	472590171	2131	-2.61	0.36	12	0.04	-173.00	1241.00	630	20240904	-28.41	424	20250407	6.37	500	-9.80	20250113	424	6.37	20250407	630	-28.41	20240904	424	6.37	20250407	1.36	Y	001510	500	2362 억	28487907	N	N	1252	N	N
4	20250414	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	452	2	2	0.44	75507792	167265	49.33	450	455	450	585	315	450	451.43	6.03	-5133	460	454	448	442	436	458	446	2363	135	500	330	1	1	472590171	2136	-2.61	0.36	12	0.04	-173.00	1241.00	630	20240904	-28.25	424	20250407	6.60	500	-9.60	20250113	424	6.60	20250407	630	-28.25	20240904	424	6.60	20250407	1.36	Y	001510	500	2362 억	28487907	N	N	1252	N	N
5	20250414	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	451	1	2	0.22	66043910	146273	43.14	450	455	450	585	315	450	451.51	6.03	-5986	460	454	448	442	436	458	446	2363	135	500	330	1	1	472590171	2131	-2.61	0.36	12	0.03	-173.00	1241.00	630	20240904	-28.41	424	20250407	6.37	500	-9.80	20250113	424	6.37	20250407	630	-28.41	20240904	424	6.37	20250407	1.36	Y	001510	500	2362 억	28487907	N	N	1252	N	N
6	20250414	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	452	2	2	0.44	54472333	120581	35.56	450	455	450	585	315	450	451.75	6.03	-1857	460	454	448	442	436	458	446	2363	135	500	330	1	1	472590171	2136	-2.61	0.36	12	0.03	-173.00	1241.00	630	20240904	-28.25	424	20250407	6.60	500	-9.60	20250113	424	6.60	20250407	630	-28.25	20240904	424	6.60	20250407	1.36	Y	001510	500	2362 억	28487907	N	N	1252	N	N
7	20250414	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	452	2	2	0.44	44832738	99215	29.26	450	455	450	585	315	450	451.87	6.03	-1263	460	454	448	442	436	458	446	2363	135	500	330	1	1	472590171	2136	-2.61	0.36	12	0.02	-173.00	1241.00	630	20240904	-28.25	424	20250407	6.60	500	-9.60	20250113	424	6.60	20250407	630	-28.25	20240904	424	6.60	20250407	1.36	Y	001510	500	2362 억	28487907	N	N	1252	N	N
8	20250414	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	452	2	2	0.44	38407397	85002	25.07	450	455	450	585	315	450	451.84	6.03	-2055	460	454	448	442	436	458	446	2363	135	500	330	1	1	472590171	2136	-2.61	0.36	12	0.02	-173.00	1241.00	630	20240904	-28.25	424	20250407	6.60	500	-9.60	20250113	424	6.60	20250407	630	-28.25	20240904	424	6.60	20250407	1.36	Y	001510	500	2362 억	28487907	N	N	1252	N	N
9	20250414	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	453	3	2	0.67	929376	2065	0.61	450	453	450	585	315	450	450.06	6.03	53	460	454	448	442	436	458	446	2363	135	500	330	1	1	472590171	2141	-2.62	0.37	12	0.00	-173.00	1241.00	630	20240904	-28.10	424	20250407	6.84	500	-9.40	20250113	424	6.84	20250407	630	-28.10	20240904	424	6.84	20250407	1.36	Y	001510	500	2362 억	28487907	N	N	1252	N	N
10	20250411	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	450	0	3	0.00	150836953	337496	32.14	446	454	442	585	315	450	446.93	6.02	51180	460	454	444	438	428	458	442	2363	135	500	330	1	1	472590171	2127	-2.60	0.36	12	0.07	-173.00	1241.00	630	20240904	-28.57	424	20250407	6.13	500	-10.00	20250113	424	6.13	20250407	630	-28.57	20240904	424	6.13	20250407	1.35	Y	001510	500	2362 억	28432315	N	N	1252	N	N
11	20250411	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	450	0	3	0.00	124962520	280146	26.67	446	450	442	585	315	450	446.06	6.02	53228	460	454	444	438	428	458	442	2363	135	500	330	1	1	472590171	2127	-2.60	0.36	12	0.06	-173.00	1241.00	630	20240904	-28.57	424	20250407	6.13	500	-10.00	20250113	424	6.13	20250407	630	-28.57	20240904	424	6.13	20250407	1.35	Y	001510	500	2362 억	28432315	N	N	0	N	N
12	20250411	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	447	-3	5	-0.67	108149140	242651	23.10	446	448	442	585	315	450	445.70	6.02	48271	460	454	444	438	428	458	442	2363	135	500	330	1	1	472590171	2112	-2.58	0.36	12	0.05	-173.00	1241.00	630	20240904	-29.05	424	20250407	5.42	500	-10.60	20250113	424	5.42	20250407	630	-29.05	20240904	424	5.42	20250407	1.35	Y	001510	500	2362 억	28432315	N	N	0	N	N
13	20250411	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	447	-3	5	-0.67	101227480	227182	21.63	446	448	442	585	315	450	445.58	6.02	48613	460	454	444	438	428	458	442	2363	135	500	330	1	1	472590171	2112	-2.58	0.36	12	0.05	-173.00	1241.00	630	20240904	-29.05	424	20250407	5.42	500	-10.60	20250113	424	5.42	20250407	630	-29.05	20240904	424	5.42	20250407	1.35	Y	001510	500	2362 억	28432315	N	N	0	N	N
14	20250411	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	445	-5	5	-1.11	71353109	160236	15.26	446	448	442	585	315	450	445.30	6.02	11590	460	454	444	438	428	458	442	2363	135	500	330	1	1	472590171	2103	-2.57	0.36	12	0.03	-173.00	1241.00	630	20240904	-29.37	424	20250407	4.95	500	-11.00	20250113	424	4.95	20250407	630	-29.37	20240904	424	4.95	20250407	1.35	Y	001510	500	2362 억	28432315	N	N	0	N	N
15	20250411	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	445	-5	5	-1.11	68050043	152813	14.55	446	448	442	585	315	450	445.32	6.02	12715	460	454	444	438	428	458	442	2363	135	500	330	1	1	472590171	2103	-2.57	0.36	12	0.03	-173.00	1241.00	630	20240904	-29.37	424	20250407	4.95	500	-11.00	20250113	424	4.95	20250407	630	-29.37	20240904	424	4.95	20250407	1.35	Y	001510	500	2362 억	28432315	N	N	0	N	N
16	20250411	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	446	-4	5	-0.89	53234173	119428	11.37	446	448	442	585	315	450	445.74	6.02	23178	460	454	444	438	428	458	442	2363	135	500	330	1	1	472590171	2108	-2.58	0.36	12	0.03	-173.00	1241.00	630	20240904	-29.21	424	20250407	5.19	500	-10.80	20250113	424	5.19	20250407	630	-29.21	20240904	424	5.19	20250407	1.35	Y	001510	500	2362 억	28432315	N	N	0	N	N
17	20250411	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	442	-8	5	-1.78	13305494	29933	2.85	446	447	442	585	315	450	444.51	6.02	3052	460	454	444	438	428	458	442	2363	135	500	330	1	1	472590171	2089	-2.55	0.36	12	0.01	-173.00	1241.00	630	20240904	-29.84	424	20250407	4.25	500	-11.60	20250113	424	4.25	20250407	630	-29.84	20240904	424	4.25	20250407	1.35	Y	001510	500	2362 억	28432315	N	N	0	N	N
18	20250410	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	450	24	2	5.63	446177406	1007394	163.92	434	450	434	553	299	426	442.90	5.92	461652	439	432	428	421	417	430	419	2363	127	500	310	1	1	472590171	2127	-2.60	0.36	12	0.21	-173.00	1241.00	630	20240904	-28.57	424	20250407	6.13	500	-10.00	20250113	424	6.13	20250407	630	-28.57	20240904	424	6.13	20250407	1.36	Y	001510	500	2362 억	27976191	N	N	49	N	N
19	20250410	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	449	23	2	5.40	422919897	955539	155.48	434	450	434	553	299	426	442.60	5.92	442713	439	432	428	421	417	430	419	2363	127	500	310	1	1	472590171	2122	-2.60	0.36	12	0.20	-173.00	1241.00	630	20240904	-28.73	424	20250407	5.90	500	-10.20	20250113	424	5.90	20250407	630	-28.73	20240904	424	5.90	20250407	1.36	Y	001510	500	2362 억	27976191	N	N	49	N	N
20	20250410	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	448	22	2	5.16	391685297	886035	144.17	434	450	434	553	299	426	442.07	5.92	405582	439	432	428	421	417	430	419	2363	127	500	310	1	1	472590171	2117	-2.59	0.36	12	0.19	-173.00	1241.00	630	20240904	-28.89	424	20250407	5.66	500	-10.40	20250113	424	5.66	20250407	630	-28.89	20240904	424	5.66	20250407	1.36	Y	001510	500	2362 억	27976191	N	N	49	N	N
21	20250410	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	446	20	2	4.69	324421650	736003	119.76	434	447	434	553	299	426	440.79	5.92	369118	439	432	428	421	417	430	419	2363	127	500	310	1	1	472590171	2108	-2.58	0.36	12	0.16	-173.00	1241.00	630	20240904	-29.21	424	20250407	5.19	500	-10.80	20250113	424	5.19	20250407	630	-29.21	20240904	424	5.19	20250407	1.36	Y	001510	500	2362 억	27976191	N	N	49	N	N
22	20250410	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	444	18	2	4.23	277051388	629676	102.46	434	446	434	553	299	426	439.99	5.92	328401	439	432	428	421	417	430	419	2363	127	500	310	1	1	472590171	2098	-2.57	0.36	12	0.13	-173.00	1241.00	630	20240904	-29.52	424	20250407	4.72	500	-11.20	20250113	424	4.72	20250407	630	-29.52	20240904	424	4.72	20250407	1.36	Y	001510	500	2362 억	27976191	N	N	49	N	N
23	20250410	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	444	18	2	4.23	235785245	536860	87.36	434	444	434	553	299	426	439.19	5.92	288499	439	432	428	421	417	430	419	2363	127	500	310	1	1	472590171	2098	-2.57	0.36	12	0.11	-173.00	1241.00	630	20240904	-29.52	424	20250407	4.72	500	-11.20	20250113	424	4.72	20250407	630	-29.52	20240904	424	4.72	20250407	1.36	Y	001510	500	2362 억	27976191	N	N	49	N	N
24	20250410	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	438	12	2	2.82	152331666	347783	56.59	434	442	434	553	299	426	438.01	5.92	170776	439	432	428	421	417	430	419	2363	127	500	310	1	1	472590171	2070	-2.53	0.35	12	0.07	-173.00	1241.00	630	20240904	-30.48	424	20250407	3.30	500	-12.40	20250113	424	3.30	20250407	630	-30.48	20240904	424	3.30	20250407	1.36	Y	001510	500	2362 억	27976191	N	N	49	N	N
25	20250410	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	437	11	2	2.58	54105466	123926	20.17	434	440	434	553	299	426	436.59	5.92	53480	439	432	428	421	417	430	419	2363	127	500	310	1	1	472590171	2065	-2.53	0.35	12	0.03	-173.00	1241.00	630	20240904	-30.63	424	20250407	3.07	500	-12.60	20250113	424	3.07	20250407	630	-30.63	20240904	424	3.07	20250407	1.36	Y	001510	500	2362 억	27976191	N	N	49	N	N
26	20250409	160120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	426	-9	5	-2.07	263635184	614426	119.75	432	435	424	565	305	435	429.08	5.94	-125400	442	438	435	431	428	440	433	2363	130	500	320	1	1	472590171	2013	-2.46	0.34	12	0.13	-173.00	1241.00	630	20240904	-32.38	424	20250409	0.47	500	-14.80	20250113	424	0.47	20250409	630	-32.38	20240904	424	0.47	20250409	1.36	Y	001510	500	2362 억	28050322	N	N	49	N	N
27	20250409	150120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	425	-10	5	-2.30	248165601	578023	112.66	432	435	424	565	305	435	429.34	5.94	-127005	442	438	435	431	428	440	433	2363	130	500	320	1	1	472590171	2009	-2.46	0.34	12	0.12	-173.00	1241.00	630	20240904	-32.54	424	20250409	0.24	500	-15.00	20250113	424	0.24	20250409	630	-32.54	20240904	424	0.24	20250409	1.36	Y	001510	500	2362 억	28050322	N	N	0	N	N
28	20250409	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	429	-6	5	-1.38	190380320	442517	86.25	432	435	428	565	305	435	430.22	5.94	-119449	442	438	435	431	428	440	433	2363	130	500	320	1	1	472590171	2027	-2.48	0.35	12	0.09	-173.00	1241.00	630	20240904	-31.90	424	20250407	1.18	500	-14.20	20250113	424	1.18	20250407	630	-31.90	20240904	424	1.18	20250407	1.36	Y	001510	500	2362 억	28050322	N	N	0	N	N
29	20250409	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	429	-6	5	-1.38	141993196	329599	64.24	432	435	428	565	305	435	430.81	5.94	-105931	442	438	435	431	428	440	433	2363	130	500	320	1	1	472590171	2027	-2.48	0.35	12	0.07	-173.00	1241.00	630	20240904	-31.90	424	20250407	1.18	500	-14.20	20250113	424	1.18	20250407	630	-31.90	20240904	424	1.18	20250407	1.36	Y	001510	500	2362 억	28050322	N	N	0	N	N
30	20250409	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	431	-4	5	-0.92	97721132	226555	44.16	432	435	430	565	305	435	431.33	5.94	-62873	442	438	435	431	428	440	433	2363	130	500	320	1	1	472590171	2037	-2.49	0.35	12	0.05	-173.00	1241.00	630	20240904	-31.59	424	20250407	1.65	500	-13.80	20250113	424	1.65	20250407	630	-31.59	20240904	424	1.65	20250407	1.36	Y	001510	500	2362 억	28050322	N	N	0	N	N
31	20250409	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	431	-4	5	-0.92	83208776	192907	37.60	432	435	430	565	305	435	431.34	5.94	-64989	442	438	435	431	428	440	433	2363	130	500	320	1	1	472590171	2037	-2.49	0.35	12	0.04	-173.00	1241.00	630	20240904	-31.59	424	20250407	1.65	500	-13.80	20250113	424	1.65	20250407	630	-31.59	20240904	424	1.65	20250407	1.36	Y	001510	500	2362 억	28050322	N	N	0	N	N
32	20250409	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	431	-4	5	-0.92	59422976	137757	26.85	432	435	430	565	305	435	431.36	5.94	-38989	442	438	435	431	428	440	433	2363	130	500	320	1	1	472590171	2037	-2.49	0.35	12	0.03	-173.00	1241.00	630	20240904	-31.59	424	20250407	1.65	500	-13.80	20250113	424	1.65	20250407	630	-31.59	20240904	424	1.65	20250407	1.36	Y	001510	500	2362 억	28050322	N	N	0	N	N
33	20250409	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	435	0	3	0.00	12286644	28441	5.54	432	435	432	565	305	435	432.00	5.94	2	442	438	435	431	428	440	433	2363	130	500	320	1	1	472590171	2056	-2.51	0.35	12	0.01	-173.00	1241.00	630	20240904	-30.95	424	20250407	2.59	500	-13.00	20250113	424	2.59	20250407	630	-30.95	20240904	424	2.59	20250407	1.36	Y	001510	500	2362 억	28050322	N	N	0	N	N
34	20250408	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	435	6	2	1.40	220686360	507363	34.87	432	439	432	557	301	429	434.97	5.91	82189	456	442	433	419	410	438	415	2363	128	500	310	1	1	472590171	2056	-2.51	0.35	12	0.11	-173.00	1241.00	630	20240904	-30.95	424	20250407	2.59	500	-13.00	20250113	424	2.59	20250407	630	-30.95	20240904	424	2.59	20250407	1.39	Y	001510	500	2362 억	27937448	N	N	27886	N	N
35	20250408	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	435	6	2	1.40	213781372	491470	33.77	432	439	432	557	301	429	434.98	5.91	77211	456	442	433	419	410	438	415	2363	128	500	310	1	1	472590171	2056	-2.51	0.35	12	0.10	-173.00	1241.00	630	20240904	-30.95	424	20250407	2.59	500	-13.00	20250113	424	2.59	20250407	630	-30.95	20240904	424	2.59	20250407	1.39	Y	001510	500	2362 억	27937448	N	N	27886	N	N
36	20250408	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	435	6	2	1.40	195989700	450383	30.95	432	439	432	557	301	429	435.16	5.91	71505	456	442	433	419	410	438	415	2363	128	500	310	1	1	472590171	2056	-2.51	0.35	12	0.10	-173.00	1241.00	630	20240904	-30.95	424	20250407	2.59	500	-13.00	20250113	424	2.59	20250407	630	-30.95	20240904	424	2.59	20250407	1.39	Y	001510	500	2362 억	27937448	N	N	27886	N	N
37	20250408	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	434	5	2	1.17	175925669	404092	27.77	432	439	432	557	301	429	435.36	5.91	84397	456	442	433	419	410	438	415	2363	128	500	310	1	1	472590171	2051	-2.51	0.35	12	0.09	-173.00	1241.00	630	20240904	-31.11	424	20250407	2.36	500	-13.20	20250113	424	2.36	20250407	630	-31.11	20240904	424	2.36	20250407	1.39	Y	001510	500	2362 억	27937448	N	N	27886	N	N
38	20250408	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	436	7	2	1.63	147603220	338885	23.29	432	439	432	557	301	429	435.56	5.91	87717	456	442	433	419	410	438	415	2363	128	500	310	1	1	472590171	2060	-2.52	0.35	12	0.07	-173.00	1241.00	630	20240904	-30.79	424	20250407	2.83	500	-12.80	20250113	424	2.83	20250407	630	-30.79	20240904	424	2.83	20250407	1.39	Y	001510	500	2362 억	27937448	N	N	27886	N	N
39	20250408	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	437	8	2	1.86	104545344	240232	16.51	432	439	432	557	301	429	435.18	5.91	45805	456	442	433	419	410	438	415	2363	128	500	310	1	1	472590171	2065	-2.53	0.35	12	0.05	-173.00	1241.00	630	20240904	-30.63	424	20250407	3.07	500	-12.60	20250113	424	3.07	20250407	630	-30.63	20240904	424	3.07	20250407	1.39	Y	001510	500	2362 억	27937448	N	N	27886	N	N
40	20250408	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	434	5	2	1.17	58221475	133834	9.20	432	439	432	557	301	429	435.03	5.91	7839	456	442	433	419	410	438	415	2363	128	500	310	1	1	472590171	2051	-2.51	0.35	12	0.03	-173.00	1241.00	630	20240904	-31.11	424	20250407	2.36	500	-13.20	20250113	424	2.36	20250407	630	-31.11	20240904	424	2.36	20250407	1.39	Y	001510	500	2362 억	27937448	N	N	27886	N	N
41	20250408	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	435	6	2	1.40	7395625	17040	1.17	432	436	432	557	301	429	434.02	5.91	-68	456	442	433	419	410	438	415	2363	128	500	310	1	1	472590171	2056	-2.51	0.35	12	0.00	-173.00	1241.00	630	20240904	-30.95	424	20250407	2.59	500	-13.00	20250113	424	2.59	20250407	630	-30.95	20240904	424	2.59	20250407	1.39	Y	001510	500	2362 억	27937448	N	N	27886	N	N
42	20250407	160119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	429	-18	5	-4.03	633245731	1454750	244.58	447	447	424	581	313	447	435.31	5.94	-115883	460	453	447	440	434	457	444	2363	134	500	330	1	1	472590171	2027	85.80	0.30	12	0.31	5.00	1420.00	630	20240904	-31.90	424	20250407	1.18	500	-14.20	20250113	424	1.18	20250407	630	-31.90	20240904	424	1.18	20250407	1.39	Y	001510	500	2362 억	28083596	N	N	27886	N	N
43	20250407	150120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	433	-14	5	-3.13	609672845	1399930	235.37	447	447	424	581	313	447	435.50	5.94	-103409	460	453	447	440	434	457	444	2363	134	500	330	1	1	472590171	2046	86.60	0.30	12	0.30	5.00	1420.00	630	20240904	-31.27	424	20250407	2.12	500	-13.40	20250113	424	2.12	20250407	630	-31.27	20240904	424	2.12	20250407	1.39	Y	001510	500	2362 억	28083596	N	N	7095	N	N
44	20250407	140120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	431	-16	5	-3.58	542246725	1243318	209.04	447	447	424	581	313	447	436.13	5.94	-141500	460	453	447	440	434	457	444	2363	134	500	330	1	1	472590171	2037	86.20	0.30	12	0.26	5.00	1420.00	630	20240904	-31.59	424	20250407	1.65	500	-13.80	20250113	424	1.65	20250407	630	-31.59	20240904	424	1.65	20250407	1.39	Y	001510	500	2362 억	28083596	N	N	7095	N	N
45	20250407	130119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	435	-12	5	-2.68	507522927	1162970	195.53	447	447	424	581	313	447	436.40	5.94	-121402	460	453	447	440	434	457	444	2363	134	500	330	1	1	472590171	2056	87.00	0.31	12	0.25	5.00	1420.00	630	20240904	-30.95	424	20250407	2.59	500	-13.00	20250113	424	2.59	20250407	630	-30.95	20240904	424	2.59	20250407	1.39	Y	001510	500	2362 억	28083596	N	N	7095	N	N
46	20250407	120119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	439	-8	5	-1.79	462915940	1060733	178.34	447	447	424	581	313	447	436.41	5.94	-101037	460	453	447	440	434	457	444	2363	134	500	330	1	1	472590171	2075	87.80	0.31	12	0.22	5.00	1420.00	630	20240904	-30.32	424	20250407	3.54	500	-12.20	20250113	424	3.54	20250407	630	-30.32	20240904	424	3.54	20250407	1.39	Y	001510	500	2362 억	28083596	N	N	7095	N	N
47	20250407	110119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	440	-7	5	-1.57	390084501	895206	150.51	447	447	424	581	313	447	435.75	5.94	-58401	460	453	447	440	434	457	444	2363	134	500	330	1	1	472590171	2079	88.00	0.31	12	0.19	5.00	1420.00	630	20240904	-30.16	424	20250407	3.77	500	-12.00	20250113	424	3.77	20250407	630	-30.16	20240904	424	3.77	20250407	1.39	Y	001510	500	2362 억	28083596	N	N	7095	N	N
48	20250407	100119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	432	-15	5	-3.36	263200843	602856	101.36	447	447	424	581	313	447	436.59	5.94	-111962	460	453	447	440	434	457	444	2363	134	500	330	1	1	472590171	2042	86.40	0.30	12	0.13	5.00	1420.00	630	20240904	-31.43	424	20250407	1.89	500	-13.60	20250113	424	1.89	20250407	630	-31.43	20240904	424	1.89	20250407	1.39	Y	001510	500	2362 억	28083596	N	N	7095	N	N
49	20250407	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	447	0	3	0.00	1546104	3460	0.58	447	447	445	581	313	447	446.85	5.94	-162	460	453	447	440	434	457	444	2363	134	500	330	1	1	472590171	2112	89.40	0.31	12	0.00	5.00	1420.00	630	20240904	-29.05	441	20250404	1.36	500	-10.60	20250113	441	1.36	20250404	630	-29.05	20240904	441	1.36	20250404	1.39	Y	001510	500	2362 억	28083596	N	N	7095	N	N
50	20250404	160119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	447	1	2	0.22	265785518	594767	121.45	444	454	441	579	313	446	446.87	5.93	60709	448	446	445	443	442	447	444	2363	133	500	330	1	1	472590171	2112	89.40	0.31	12	0.13	5.00	1420.00	630	20240904	-29.05	441	20250404	1.36	500	-10.60	20250113	441	1.36	20250404	630	-29.05	20240904	441	1.36	20250404	1.39	Y	001510	500	2362 억	28030371	N	N	7095	N	N
51	20250404	150120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	448	2	2	0.45	256301661	573600	117.12	444	454	441	579	313	446	446.83	5.93	62927	448	446	445	443	442	447	444	2363	133	500	330	1	1	472590171	2117	89.60	0.32	12	0.12	5.00	1420.00	630	20240904	-28.89	441	20250404	1.59	500	-10.40	20250113	441	1.59	20250404	630	-28.89	20240904	441	1.59	20250404	1.39	Y	001510	500	2362 억	28030371	N	N	1	N	N
52	20250404	140120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	446	0	3	0.00	233151403	521700	106.53	444	454	441	579	313	446	446.91	5.93	64152	448	446	445	443	442	447	444	2363	133	500	330	1	1	472590171	2108	89.20	0.31	12	0.11	5.00	1420.00	630	20240904	-29.21	441	20250404	1.13	500	-10.80	20250113	441	1.13	20250404	630	-29.21	20240904	441	1.13	20250404	1.39	Y	001510	500	2362 억	28030371	N	N	1	N	N
53	20250404	130119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	446	0	3	0.00	220486751	493333	100.73	444	454	441	579	313	446	446.93	5.93	68177	448	446	445	443	442	447	444	2363	133	500	330	1	1	472590171	2108	89.20	0.31	12	0.10	5.00	1420.00	630	20240904	-29.21	441	20250404	1.13	500	-10.80	20250113	441	1.13	20250404	630	-29.21	20240904	441	1.13	20250404	1.39	Y	001510	500	2362 억	28030371	N	N	1	N	N
54	20250404	120119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	448	2	2	0.45	188586680	421989	86.17	444	454	441	579	313	446	446.90	5.93	49268	448	446	445	443	442	447	444	2363	133	500	330	1	1	472590171	2117	89.60	0.32	12	0.09	5.00	1420.00	630	20240904	-28.89	441	20250404	1.59	500	-10.40	20250113	441	1.59	20250404	630	-28.89	20240904	441	1.59	20250404	1.39	Y	001510	500	2362 억	28030371	N	N	1	N	N
55	20250404	110119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	447	1	2	0.22	111587358	250688	51.19	444	448	441	579	313	446	445.12	5.93	15627	448	446	445	443	442	447	444	2363	133	500	330	1	1	472590171	2112	89.40	0.31	12	0.05	5.00	1420.00	630	20240904	-29.05	441	20250404	1.36	500	-10.60	20250113	441	1.36	20250404	630	-29.05	20240904	441	1.36	20250404	1.39	Y	001510	500	2362 억	28030371	N	N	1	N	N
56	20250404	100119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	447	1	2	0.22	81801102	184053	37.58	444	447	441	579	313	446	444.44	5.93	27373	448	446	445	443	442	447	444	2363	133	500	330	1	1	472590171	2112	89.40	0.31	12	0.04	5.00	1420.00	630	20240904	-29.05	441	20250404	1.36	500	-10.60	20250113	441	1.36	20250404	630	-29.05	20240904	441	1.36	20250404	1.39	Y	001510	500	2362 억	28030371	N	N	1	N	N
57	20250404	090120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	444	-2	5	-0.45	2741260	6174	1.26	444	444	444	579	313	446	444.00	5.93	-566	448	446	445	443	442	447	444	2363	133	500	330	1	1	472590171	2098	88.80	0.31	12	0.00	5.00	1420.00	630	20240904	-29.52	444	20250404	0.00	500	-11.20	20250113	444	0.00	20250404	630	-29.52	20240904	444	0.00	20250404	1.39	Y	001510	500	2362 억	28030371	N	N	1	N	N
58	20250403	160119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	446	-4	5	-0.89	217602225	488585	97.45	446	447	444	585	315	450	445.37	5.95	-73493	460	455	451	446	442	453	444	2363	135	500	330	1	1	472590171	2108	89.20	0.31	12	0.10	5.00	1420.00	630	20240904	-29.21	444	20250403	0.45	500	-10.80	20250113	444	0.45	20250403	630	-29.21	20240904	444	0.45	20250403	1.39	Y	001510	500	2362 억	28104779	N	N	1	N	N
59	20250403	150119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	446	-4	5	-0.89	212038438	476117	94.97	446	447	444	585	315	450	445.35	5.95	-71483	460	455	451	446	442	453	444	2363	135	500	330	1	1	472590171	2108	89.20	0.31	12	0.10	5.00	1420.00	630	20240904	-29.21	444	20250403	0.45	500	-10.80	20250113	444	0.45	20250403	630	-29.21	20240904	444	0.45	20250403	1.39	Y	001510	500	2362 억	28104779	N	N	2	N	N
60	20250403	140119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	445	-5	5	-1.11	195337071	438715	87.51	446	447	444	585	315	450	445.25	5.95	-67159	460	455	451	446	442	453	444	2363	135	500	330	1	1	472590171	2103	89.00	0.31	12	0.09	5.00	1420.00	630	20240904	-29.37	444	20250403	0.23	500	-11.00	20250113	444	0.23	20250403	630	-29.37	20240904	444	0.23	20250403	1.39	Y	001510	500	2362 억	28104779	N	N	2	N	N
61	20250403	130120	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	445	-5	5	-1.11	186401051	418671	83.51	446	447	444	585	315	450	445.22	5.95	-63241	460	455	451	446	442	453	444	2363	135	500	330	1	1	472590171	2103	89.00	0.31	12	0.09	5.00	1420.00	630	20240904	-29.37	444	20250403	0.23	500	-11.00	20250113	444	0.23	20250403	630	-29.37	20240904	444	0.23	20250403	1.39	Y	001510	500	2362 억	28104779	N	N	2	N	N
62	20250403	120119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	445	-5	5	-1.11	160177184	359800	71.77	446	447	444	585	315	450	445.18	5.95	-45109	460	455	451	446	442	453	444	2363	135	500	330	1	1	472590171	2103	89.00	0.31	12	0.08	5.00	1420.00	630	20240904	-29.37	444	20250403	0.23	500	-11.00	20250113	444	0.23	20250403	630	-29.37	20240904	444	0.23	20250403	1.39	Y	001510	500	2362 억	28104779	N	N	2	N	N
63	20250403	110118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	445	-5	5	-1.11	138978288	312131	62.26	446	447	444	585	315	450	445.26	5.95	-40199	460	455	451	446	442	453	444	2363	135	500	330	1	1	472590171	2103	89.00	0.31	12	0.07	5.00	1420.00	630	20240904	-29.37	444	20250403	0.23	500	-11.00	20250113	444	0.23	20250403	630	-29.37	20240904	444	0.23	20250403	1.39	Y	001510	500	2362 억	28104779	N	N	2	N	N
64	20250403	100119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	446	-4	5	-0.89	83403068	187282	37.36	446	447	444	585	315	450	445.33	5.95	-17082	460	455	451	446	442	453	444	2363	135	500	330	1	1	472590171	2108	89.20	0.31	12	0.04	5.00	1420.00	630	20240904	-29.21	444	20250403	0.45	500	-10.80	20250113	444	0.45	20250403	630	-29.21	20240904	444	0.45	20250403	1.39	Y	001510	500	2362 억	28104779	N	N	2	N	N
65	20250403	090119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	447	-3	5	-0.67	5571500	12492	2.49	446	447	446	585	315	450	446.01	5.95	-2486	460	455	451	446	442	453	444	2363	135	500	330	1	1	472590171	2112	89.40	0.31	12	0.00	5.00	1420.00	630	20240904	-29.05	446	20250403	0.22	500	-10.60	20250113	446	0.22	20250403	630	-29.05	20240904	446	0.22	20250403	1.39	Y	001510	500	2362 억	28104779	N	N	2	N	N
66	20250402	160118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	450	-4	5	-0.88	224395229	500039	215.28	455	456	447	590	318	454	448.76	5.98	-134145	462	458	453	449	444	460	451	2363	136	500	330	1	1	472590171	2127	90.00	0.32	12	0.11	5.00	1420.00	630	20240904	-28.57	447	20250402	0.67	500	-10.00	20250113	447	0.67	20250402	630	-28.57	20240904	447	0.67	20250402	1.44	Y	001510	500	2362 억	28238832	N	N	2	N	N
67	20250402	150118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	449	-5	5	-1.10	215007378	479111	206.27	455	456	447	590	318	454	448.76	5.98	-131465	462	458	453	449	444	460	451	2363	136	500	330	1	1	472590171	2122	89.80	0.32	12	0.10	5.00	1420.00	630	20240904	-28.73	447	20250402	0.45	500	-10.20	20250113	447	0.45	20250402	630	-28.73	20240904	447	0.45	20250402	1.44	Y	001510	500	2362 억	28238832	N	N	1	N	N
68	20250402	140118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	448	-6	5	-1.32	184798012	411703	177.25	455	456	447	590	318	454	448.86	5.98	-112338	462	458	453	449	444	460	451	2363	136	500	330	1	1	472590171	2117	89.60	0.32	12	0.09	5.00	1420.00	630	20240904	-28.89	447	20250402	0.22	500	-10.40	20250113	447	0.22	20250402	630	-28.89	20240904	447	0.22	20250402	1.44	Y	001510	500	2362 억	28238832	N	N	1	N	N
69	20250402	130119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	449	-5	5	-1.10	153476272	341848	147.18	455	456	447	590	318	454	448.96	5.98	-72940	462	458	453	449	444	460	451	2363	136	500	330	1	1	472590171	2122	89.80	0.32	12	0.07	5.00	1420.00	630	20240904	-28.73	447	20250402	0.45	500	-10.20	20250113	447	0.45	20250402	630	-28.73	20240904	447	0.45	20250402	1.44	Y	001510	500	2362 억	28238832	N	N	1	N	N
70	20250402	120119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	450	-4	5	-0.88	149099752	332116	142.99	455	456	447	590	318	454	448.94	5.98	-72293	462	458	453	449	444	460	451	2363	136	500	330	1	1	472590171	2127	90.00	0.32	12	0.07	5.00	1420.00	630	20240904	-28.57	447	20250402	0.67	500	-10.00	20250113	447	0.67	20250402	630	-28.57	20240904	447	0.67	20250402	1.44	Y	001510	500	2362 억	28238832	N	N	1	N	N
71	20250402	110118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	449	-5	5	-1.10	140191721	312272	134.44	455	456	447	590	318	454	448.94	5.98	-61157	462	458	453	449	444	460	451	2363	136	500	330	1	1	472590171	2122	89.80	0.32	12	0.07	5.00	1420.00	630	20240904	-28.73	447	20250402	0.45	500	-10.20	20250113	447	0.45	20250402	630	-28.73	20240904	447	0.45	20250402	1.44	Y	001510	500	2362 억	28238832	N	N	1	N	N
72	20250402	100118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	449	-5	5	-1.10	112079024	249640	107.48	455	456	447	590	318	454	448.96	5.98	-51795	462	458	453	449	444	460	451	2363	136	500	330	1	1	472590171	2122	89.80	0.32	12	0.05	5.00	1420.00	630	20240904	-28.73	447	20250402	0.45	500	-10.20	20250113	447	0.45	20250402	630	-28.73	20240904	447	0.45	20250402	1.44	Y	001510	500	2362 억	28238832	N	N	1	N	N
73	20250402	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	455	1	2	0.22	449995	989	0.43	455	455	455	590	318	454	455.00	5.98	-238	462	458	453	449	444	460	451	2363	136	500	330	1	1	472590171	2150	91.00	0.32	12	0.00	5.00	1420.00	630	20240904	-27.78	448	20250331	1.56	500	-9.00	20250113	448	1.56	20250331	630	-27.78	20240904	448	1.56	20250331	1.44	Y	001510	500	2362 억	28238832	N	N	1	N	N
74	20250401	160118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	454	6	2	1.34	105016968	231936	29.23	448	457	448	582	314	448	452.78	5.98	-7367	457	452	450	445	443	451	444	2363	134	500	330	1	1	472590171	2146	90.80	0.32	12	0.05	5.00	1420.00	630	20240904	-27.94	448	20250401	1.34	500	-9.20	20250113	448	1.34	20250401	630	-27.94	20240904	448	1.34	20250401	1.45	Y	001510	500	2362 억	28237459	N	N	1	N	N
75	20250401	150119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	453	5	2	1.12	91506402	202140	25.47	448	457	448	582	314	448	452.69	5.98	-1728	457	452	450	445	443	451	444	2363	134	500	330	1	1	472590171	2141	90.60	0.32	12	0.04	5.00	1420.00	630	20240904	-28.10	448	20250401	1.12	500	-9.40	20250113	448	1.12	20250401	630	-28.10	20240904	448	1.12	20250401	1.45	Y	001510	500	2362 억	28237459	N	N	25532	N	N
76	20250401	140118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	453	5	2	1.12	89651147	198049	24.96	448	457	448	582	314	448	452.67	5.98	-1131	457	452	450	445	443	451	444	2363	134	500	330	1	1	472590171	2141	90.60	0.32	12	0.04	5.00	1420.00	630	20240904	-28.10	448	20250401	1.12	500	-9.40	20250113	448	1.12	20250401	630	-28.10	20240904	448	1.12	20250401	1.45	Y	001510	500	2362 억	28237459	N	N	25532	N	N
77	20250401	130119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	454	6	2	1.34	78345834	173098	21.81	448	457	448	582	314	448	452.61	5.98	2283	457	452	450	445	443	451	444	2363	134	500	330	1	1	472590171	2146	90.80	0.32	12	0.04	5.00	1420.00	630	20240904	-27.94	448	20250401	1.34	500	-9.20	20250113	448	1.34	20250401	630	-27.94	20240904	448	1.34	20250401	1.45	Y	001510	500	2362 억	28237459	N	N	25532	N	N
78	20250401	120119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	452	4	2	0.89	70728320	156296	19.70	448	457	448	582	314	448	452.53	5.98	3550	457	452	450	445	443	451	444	2363	134	500	330	1	1	472590171	2136	90.40	0.32	12	0.03	5.00	1420.00	630	20240904	-28.25	448	20250401	0.89	500	-9.60	20250113	448	0.89	20250401	630	-28.25	20240904	448	0.89	20250401	1.45	Y	001510	500	2362 억	28237459	N	N	25532	N	N
79	20250401	110119	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	454	6	2	1.34	57467987	127002	16.00	448	457	448	582	314	448	452.50	5.98	-3188	457	452	450	445	443	451	444	2363	134	500	330	1	1	472590171	2146	90.80	0.32	12	0.03	5.00	1420.00	630	20240904	-27.94	448	20250401	1.34	500	-9.20	20250113	448	1.34	20250401	630	-27.94	20240904	448	1.34	20250401	1.45	Y	001510	500	2362 억	28237459	N	N	25532	N	N
80	20250401	100118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	452	4	2	0.89	42755030	94439	11.90	448	457	448	582	314	448	452.73	5.98	-6639	457	452	450	445	443	451	444	2363	134	500	330	1	1	472590171	2136	90.40	0.32	12	0.02	5.00	1420.00	630	20240904	-28.25	448	20250401	0.89	500	-9.60	20250113	448	0.89	20250401	630	-28.25	20240904	448	0.89	20250401	1.45	Y	001510	500	2362 억	28237459	N	N	25532	N	N
81	20250401	090118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	453	5	2	1.12	15175063	33713	4.25	448	454	448	582	314	448	450.12	5.98	-818	457	452	450	445	443	451	444	2363	134	500	330	1	1	472590171	2141	90.60	0.32	12	0.01	5.00	1420.00	630	20240904	-28.10	448	20250401	1.12	500	-9.40	20250113	448	1.12	20250401	630	-28.10	20240904	448	1.12	20250401	1.45	Y	001510	500	2362 억	28237459	N	N	25532	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History