KissMeData/027970/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	809	6	2	0.75	27925190	34626	50.87	803	816	803	1043	563	803	806.48	0.21	546	826	814	807	795	788	811	792	1902	240	1000	520	1	1	190178237	1539	36.77	0.35	12	0.02	22.00	2323.00	1396	20241015	-42.05	740	20241209	9.32	894	-9.51	20250108	751	7.72	20250331	1396	-42.05	20241015	740	9.32	20241209	0.31	Y	027970	1000	1901 억	400940	N	N	255	N	N
3	20250414	150351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	808	5	2	0.62	27222274	33755	49.59	803	816	803	1043	563	803	806.47	0.21	434	826	814	807	795	788	811	792	1902	240	1000	520	1	1	190178237	1537	36.73	0.35	12	0.02	22.00	2323.00	1396	20241015	-42.12	740	20241209	9.19	894	-9.62	20250108	751	7.59	20250331	1396	-42.12	20241015	740	9.19	20241209	0.31	Y	027970	1000	1901 억	400940	N	N	255	N	N
4	20250414	140351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	808	5	2	0.62	24385693	30236	44.42	803	816	803	1043	563	803	806.51	0.21	406	826	814	807	795	788	811	792	1902	240	1000	520	1	1	190178237	1537	36.73	0.35	12	0.02	22.00	2323.00	1396	20241015	-42.12	740	20241209	9.19	894	-9.62	20250108	751	7.59	20250331	1396	-42.12	20241015	740	9.19	20241209	0.31	Y	027970	1000	1901 억	400940	N	N	255	N	N
5	20250414	130351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	809	6	2	0.75	24085201	29864	43.87	803	816	803	1043	563	803	806.50	0.21	373	826	814	807	795	788	811	792	1902	240	1000	520	1	1	190178237	1539	36.77	0.35	12	0.02	22.00	2323.00	1396	20241015	-42.05	740	20241209	9.32	894	-9.51	20250108	751	7.72	20250331	1396	-42.05	20241015	740	9.32	20241209	0.31	Y	027970	1000	1901 억	400940	N	N	255	N	N
6	20250414	120352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	807	4	2	0.50	21703179	26912	39.54	803	816	803	1043	563	803	806.45	0.21	383	826	814	807	795	788	811	792	1902	240	1000	520	1	1	190178237	1535	36.68	0.35	12	0.01	22.00	2323.00	1396	20241015	-42.19	740	20241209	9.05	894	-9.73	20250108	751	7.46	20250331	1396	-42.19	20241015	740	9.05	20241209	0.31	Y	027970	1000	1901 억	400940	N	N	255	N	N
7	20250414	110349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	809	6	2	0.75	17100602	21217	31.17	803	816	803	1043	563	803	805.99	0.21	210	826	814	807	795	788	811	792	1902	240	1000	520	1	1	190178237	1539	36.77	0.35	12	0.01	22.00	2323.00	1396	20241015	-42.05	740	20241209	9.32	894	-9.51	20250108	751	7.72	20250331	1396	-42.05	20241015	740	9.32	20241209	0.31	Y	027970	1000	1901 억	400940	N	N	255	N	N
8	20250414	100351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	808	5	2	0.62	14365805	17833	26.20	803	816	803	1043	563	803	805.57	0.21	232	826	814	807	795	788	811	792	1902	240	1000	520	1	1	190178237	1537	36.73	0.35	12	0.01	22.00	2323.00	1396	20241015	-42.12	740	20241209	9.19	894	-9.62	20250108	751	7.59	20250331	1396	-42.12	20241015	740	9.19	20241209	0.31	Y	027970	1000	1901 억	400940	N	N	255	N	N
9	20250414	090351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	804	1	2	0.12	688024	856	1.26	803	804	803	1043	563	803	803.77	0.21	0	826	814	807	795	788	811	792	1902	240	1000	520	1	1	190178237	1529	36.55	0.35	12	0.00	22.00	2323.00	1396	20241015	-42.41	740	20241209	8.65	894	-10.07	20250108	751	7.06	20250331	1396	-42.41	20241015	740	8.65	20241209	0.31	Y	027970	1000	1901 억	400940	N	N	255	N	N
10	20250411	160348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	-4	5	-0.50	54232733	67067	72.91	805	819	800	1049	565	807	808.64	0.21	14430	823	814	806	797	789	819	802	1902	242	1000	530	1	1	190178237	1527	36.50	0.35	12	0.04	22.00	2323.00	1396	20241015	-42.48	740	20241209	8.51	894	-10.18	20250108	751	6.92	20250331	1396	-42.48	20241015	740	8.51	20241209	0.31	Y	027970	1000	1901 억	401768	N	N	255	N	N
11	20250411	150350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	815	8	2	0.99	46143868	57041	62.01	805	819	800	1049	565	807	808.96	0.21	19804	823	814	806	797	789	819	802	1902	242	1000	530	1	1	190178237	1550	37.05	0.35	12	0.03	22.00	2323.00	1396	20241015	-41.62	740	20241209	10.14	894	-8.84	20250108	751	8.52	20250331	1396	-41.62	20241015	740	10.14	20241209	0.31	Y	027970	1000	1901 억	401768	N	N	65	N	N
12	20250411	140350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	816	9	2	1.12	33820767	41932	45.58	805	817	800	1049	565	807	806.56	0.21	16424	823	814	806	797	789	819	802	1902	242	1000	530	1	1	190178237	1552	37.09	0.35	12	0.02	22.00	2323.00	1396	20241015	-41.55	740	20241209	10.27	894	-8.72	20250108	751	8.66	20250331	1396	-41.55	20241015	740	10.27	20241209	0.31	Y	027970	1000	1901 억	401768	N	N	65	N	N
13	20250411	130351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	808	1	2	0.12	27578003	34257	37.24	805	808	800	1049	565	807	805.03	0.21	12758	823	814	806	797	789	819	802	1902	242	1000	530	1	1	190178237	1537	36.73	0.35	12	0.02	22.00	2323.00	1396	20241015	-42.12	740	20241209	9.19	894	-9.62	20250108	751	7.59	20250331	1396	-42.12	20241015	740	9.19	20241209	0.31	Y	027970	1000	1901 억	401768	N	N	65	N	N
14	20250411	120351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	806	-1	5	-0.12	21951792	27284	29.66	805	807	800	1049	565	807	804.57	0.21	8908	823	814	806	797	789	819	802	1902	242	1000	530	1	1	190178237	1533	36.64	0.35	12	0.01	22.00	2323.00	1396	20241015	-42.26	740	20241209	8.92	894	-9.84	20250108	751	7.32	20250331	1396	-42.26	20241015	740	8.92	20241209	0.31	Y	027970	1000	1901 억	401768	N	N	65	N	N
15	20250411	110350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	806	-1	5	-0.12	11152253	13856	15.06	805	807	800	1049	565	807	804.87	0.21	5060	823	814	806	797	789	819	802	1902	242	1000	530	1	1	190178237	1533	36.64	0.35	12	0.01	22.00	2323.00	1396	20241015	-42.26	740	20241209	8.92	894	-9.84	20250108	751	7.32	20250331	1396	-42.26	20241015	740	8.92	20241209	0.31	Y	027970	1000	1901 억	401768	N	N	65	N	N
16	20250411	100351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	807	0	3	0.00	6542507	8141	8.85	805	807	800	1049	565	807	803.65	0.21	1135	823	814	806	797	789	819	802	1902	242	1000	530	1	1	190178237	1535	36.68	0.35	12	0.00	22.00	2323.00	1396	20241015	-42.19	740	20241209	9.05	894	-9.73	20250108	751	7.46	20250331	1396	-42.19	20241015	740	9.05	20241209	0.31	Y	027970	1000	1901 억	401768	N	N	65	N	N
17	20250411	090352	57	100.00	KOSPI	종이·목재	N	N	N	N	N	807	0	3	0.00	1217962	1512	1.64	805	807	805	1049	565	807	805.53	0.21	-180	823	814	806	797	789	819	802	1902	242	1000	530	1	1	190178237	1535	36.68	0.35	12	0.00	22.00	2323.00	1396	20241015	-42.19	740	20241209	9.05	894	-9.73	20250108	751	7.46	20250331	1396	-42.19	20241015	740	9.05	20241209	0.31	Y	027970	1000	1901 억	401768	N	N	65	N	N
18	20250410	160349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	807	5	2	0.62	74189254	91982	95.96	803	815	798	1042	562	802	806.56	0.20	405	823	812	795	784	767	818	790	1902	240	1000	520	1	1	190178237	1535	36.68	0.35	12	0.05	22.00	2323.00	1396	20241015	-42.19	740	20241209	9.05	894	-9.73	20250108	751	7.46	20250331	1396	-42.19	20241015	740	9.05	20241209	0.31	Y	027970	1000	1901 억	383363	N	N	65	N	N
19	20250410	150350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	804	2	2	0.25	70231864	87073	90.83	803	815	798	1042	562	802	806.59	0.20	1545	823	812	795	784	767	818	790	1902	240	1000	520	1	1	190178237	1529	36.55	0.35	12	0.05	22.00	2323.00	1396	20241015	-42.41	740	20241209	8.65	894	-10.07	20250108	751	7.06	20250331	1396	-42.41	20241015	740	8.65	20241209	0.31	Y	027970	1000	1901 억	383363	N	N	145	N	N
20	20250410	140349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	806	4	2	0.50	61158016	75787	79.06	803	815	798	1042	562	802	806.97	0.20	1362	823	812	795	784	767	818	790	1902	240	1000	520	1	1	190178237	1533	36.64	0.35	12	0.04	22.00	2323.00	1396	20241015	-42.26	740	20241209	8.92	894	-9.84	20250108	751	7.32	20250331	1396	-42.26	20241015	740	8.92	20241209	0.31	Y	027970	1000	1901 억	383363	N	N	145	N	N
21	20250410	130350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	812	10	2	1.25	47597836	58895	61.44	803	815	798	1042	562	802	808.18	0.20	353	823	812	795	784	767	818	790	1902	240	1000	520	1	1	190178237	1544	36.91	0.35	12	0.03	22.00	2323.00	1396	20241015	-41.83	740	20241209	9.73	894	-9.17	20250108	751	8.12	20250331	1396	-41.83	20241015	740	9.73	20241209	0.31	Y	027970	1000	1901 억	383363	N	N	145	N	N
22	20250410	120350	57	100.00	KOSPI	종이·목재	N	N	N	N	N	811	9	2	1.12	43868145	54297	56.64	803	815	798	1042	562	802	807.93	0.20	353	823	812	795	784	767	818	790	1902	240	1000	520	1	1	190178237	1542	36.86	0.35	12	0.03	22.00	2323.00	1396	20241015	-41.91	740	20241209	9.59	894	-9.28	20250108	751	7.99	20250331	1396	-41.91	20241015	740	9.59	20241209	0.31	Y	027970	1000	1901 억	383363	N	N	145	N	N
23	20250410	110349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	813	11	2	1.37	33035339	40973	42.74	803	813	798	1042	562	802	806.27	0.20	369	823	812	795	784	767	818	790	1902	240	1000	520	1	1	190178237	1546	36.95	0.35	12	0.02	22.00	2323.00	1396	20241015	-41.76	740	20241209	9.86	894	-9.06	20250108	751	8.26	20250331	1396	-41.76	20241015	740	9.86	20241209	0.31	Y	027970	1000	1901 억	383363	N	N	145	N	N
24	20250410	100349	57	100.00	KOSPI	종이·목재	N	N	N	N	N	805	3	2	0.37	16093563	19962	20.82	803	810	798	1042	562	802	806.21	0.20	419	823	812	795	784	767	818	790	1902	240	1000	520	1	1	190178237	1531	36.59	0.35	12	0.01	22.00	2323.00	1396	20241015	-42.34	740	20241209	8.78	894	-9.96	20250108	751	7.19	20250331	1396	-42.34	20241015	740	8.78	20241209	0.31	Y	027970	1000	1901 억	383363	N	N	145	N	N
25	20250410	090351	57	100.00	KOSPI	종이·목재	N	N	N	N	N	809	7	2	0.87	5051070	6254	6.52	803	810	803	1042	562	802	807.65	0.20	260	823	812	795	784	767	818	790	1902	240	1000	520	1	1	190178237	1539	36.77	0.35	12	0.00	22.00	2323.00	1396	20241015	-42.05	740	20241209	9.32	894	-9.51	20250108	751	7.72	20250331	1396	-42.05	20241015	740	9.32	20241209	0.31	Y	027970	1000	1901 억	383363	N	N	145	N	N
26	20250409	160348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	802	11	2	1.39	76206356	95829	132.70	780	806	778	1028	554	791	795.23	0.19	23853	810	800	789	779	768	795	774	1902	237	1000	520	1	1	190178237	1525	36.45	0.35	12	0.05	22.00	2323.00	1396	20241015	-42.55	740	20241209	8.38	894	-10.29	20250108	751	6.79	20250331	1396	-42.55	20241015	740	8.38	20241209	0.31	Y	027970	1000	1901 억	352626	N	N	145	N	N
27	20250409	150314	57	100.00	KOSPI	종이·목재	N	N	N	N	N	803	12	2	1.52	74260322	93402	129.34	780	806	778	1028	554	791	795.06	0.19	24268	810	800	789	779	768	795	774	1902	237	1000	520	1	1	190178237	1527	36.50	0.35	12	0.05	22.00	2323.00	1396	20241015	-42.48	740	20241209	8.51	894	-10.18	20250108	751	6.92	20250331	1396	-42.48	20241015	740	8.51	20241209	0.31	Y	027970	1000	1901 억	352626	N	N	0	N	N
28	20250409	140346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	801	10	2	1.26	63702808	80253	111.13	780	801	778	1028	554	791	793.77	0.19	19358	810	800	789	779	768	795	774	1902	237	1000	520	1	1	190178237	1523	36.41	0.34	12	0.04	22.00	2323.00	1396	20241015	-42.62	740	20241209	8.24	894	-10.40	20250108	751	6.66	20250331	1396	-42.62	20241015	740	8.24	20241209	0.31	Y	027970	1000	1901 억	352626	N	N	0	N	N
29	20250409	130345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	790	-1	5	-0.13	55608032	70091	97.06	780	800	778	1028	554	791	793.37	0.19	15856	810	800	789	779	768	795	774	1902	237	1000	520	1	1	190178237	1502	35.91	0.34	12	0.04	22.00	2323.00	1396	20241015	-43.41	740	20241209	6.76	894	-11.63	20250108	751	5.19	20250331	1396	-43.41	20241015	740	6.76	20241209	0.31	Y	027970	1000	1901 억	352626	N	N	0	N	N
30	20250409	120346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	797	6	2	0.76	34627152	43725	60.55	780	800	778	1028	554	791	791.93	0.19	7228	810	800	789	779	768	795	774	1902	237	1000	520	1	1	190178237	1516	36.23	0.34	12	0.02	22.00	2323.00	1396	20241015	-42.91	740	20241209	7.70	894	-10.85	20250108	751	6.13	20250331	1396	-42.91	20241015	740	7.70	20241209	0.31	Y	027970	1000	1901 억	352626	N	N	0	N	N
31	20250409	110345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	794	3	2	0.38	18693859	23769	32.91	780	794	778	1028	554	791	786.48	0.19	3173	810	800	789	779	768	795	774	1902	237	1000	520	1	1	190178237	1510	36.09	0.34	12	0.01	22.00	2323.00	1396	20241015	-43.12	740	20241209	7.30	894	-11.19	20250108	751	5.73	20250331	1396	-43.12	20241015	740	7.30	20241209	0.31	Y	027970	1000	1901 억	352626	N	N	0	N	N
32	20250409	100347	57	100.00	KOSPI	종이·목재	N	N	N	N	N	788	-3	5	-0.38	11984123	15279	21.16	780	793	778	1028	554	791	784.35	0.19	364	810	800	789	779	768	795	774	1902	237	1000	520	1	1	190178237	1499	35.82	0.34	12	0.01	22.00	2323.00	1396	20241015	-43.55	740	20241209	6.49	894	-11.86	20250108	751	4.93	20250331	1396	-43.55	20241015	740	6.49	20241209	0.31	Y	027970	1000	1901 억	352626	N	N	0	N	N
33	20250409	090348	57	100.00	KOSPI	종이·목재	N	N	N	N	N	778	-13	5	-1.64	2090760	2681	3.71	780	780	778	1028	554	791	779.84	0.19	1869	810	800	789	779	768	795	774	1902	237	1000	520	1	1	190178237	1480	35.36	0.33	12	0.00	22.00	2323.00	1396	20241015	-44.27	740	20241209	5.14	894	-12.98	20250108	751	3.60	20250331	1396	-44.27	20241015	740	5.14	20241209	0.31	Y	027970	1000	1901 억	352626	N	N	0	N	N
34	20250408	160343	57	100.00	KOSPI	종이·목재	N	N	N	N	N	791	20	2	2.59	56794177	72216	127.86	799	799	778	1002	540	771	786.45	0.18	35988	785	778	769	762	753	773	757	1902	231	1000	500	1	1	190178237	1504	35.95	0.34	12	0.04	22.00	2323.00	1396	20241015	-43.34	740	20241209	6.89	894	-11.52	20250108	751	5.33	20250331	1396	-43.34	20241015	740	6.89	20241209	0.32	Y	027970	1000	1901 억	349626	N	N	340	N	N
35	20250408	150345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	791	20	2	2.59	46964679	59706	105.71	799	799	778	1002	540	771	786.60	0.18	31835	785	778	769	762	753	773	757	1902	231	1000	500	1	1	190178237	1504	35.95	0.34	12	0.03	22.00	2323.00	1396	20241015	-43.34	740	20241209	6.89	894	-11.52	20250108	751	5.33	20250331	1396	-43.34	20241015	740	6.89	20241209	0.32	Y	027970	1000	1901 억	349626	N	N	340	N	N
36	20250408	140345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	787	16	2	2.08	32468372	41316	73.15	799	799	778	1002	540	771	785.85	0.18	16518	785	778	769	762	753	773	757	1902	231	1000	500	1	1	190178237	1497	35.77	0.34	12	0.02	22.00	2323.00	1396	20241015	-43.62	740	20241209	6.35	894	-11.97	20250108	751	4.79	20250331	1396	-43.62	20241015	740	6.35	20241209	0.32	Y	027970	1000	1901 억	349626	N	N	340	N	N
37	20250408	130345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	787	16	2	2.08	25689341	32699	57.89	799	799	778	1002	540	771	785.63	0.18	11686	785	778	769	762	753	773	757	1902	231	1000	500	1	1	190178237	1497	35.77	0.34	12	0.02	22.00	2323.00	1396	20241015	-43.62	740	20241209	6.35	894	-11.97	20250108	751	4.79	20250331	1396	-43.62	20241015	740	6.35	20241209	0.32	Y	027970	1000	1901 억	349626	N	N	340	N	N
38	20250408	120345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	784	13	2	1.69	15832771	20162	35.70	799	799	778	1002	540	771	785.28	0.18	8322	785	778	769	762	753	773	757	1902	231	1000	500	1	1	190178237	1491	35.64	0.34	12	0.01	22.00	2323.00	1396	20241015	-43.84	740	20241209	5.95	894	-12.30	20250108	751	4.39	20250331	1396	-43.84	20241015	740	5.95	20241209	0.32	Y	027970	1000	1901 억	349626	N	N	340	N	N
39	20250408	110344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	784	13	2	1.69	11472625	14606	25.86	799	799	778	1002	540	771	785.47	0.18	3852	785	778	769	762	753	773	757	1902	231	1000	500	1	1	190178237	1491	35.64	0.34	12	0.01	22.00	2323.00	1396	20241015	-43.84	740	20241209	5.95	894	-12.30	20250108	751	4.39	20250331	1396	-43.84	20241015	740	5.95	20241209	0.32	Y	027970	1000	1901 억	349626	N	N	340	N	N
40	20250408	100345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	784	13	2	1.69	7712860	9802	17.35	799	799	778	1002	540	771	786.87	0.18	75	785	778	769	762	753	773	757	1902	231	1000	500	1	1	190178237	1491	35.64	0.34	12	0.01	22.00	2323.00	1396	20241015	-43.84	740	20241209	5.95	894	-12.30	20250108	751	4.39	20250331	1396	-43.84	20241015	740	5.95	20241209	0.32	Y	027970	1000	1901 억	349626	N	N	340	N	N
41	20250408	090346	57	100.00	KOSPI	종이·목재	N	N	N	N	N	794	23	2	2.98	1812022	2273	4.02	799	799	794	1002	540	771	797.19	0.18	409	785	778	769	762	753	773	757	1902	231	1000	500	1	1	190178237	1510	36.09	0.34	12	0.00	22.00	2323.00	1396	20241015	-43.12	740	20241209	7.30	894	-11.19	20250108	751	5.73	20250331	1396	-43.12	20241015	740	7.30	20241209	0.32	Y	027970	1000	1901 억	349626	N	N	340	N	N
42	20250407	160341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	771	-5	5	-0.64	43562564	56479	113.57	774	776	760	1008	544	776	771.24	0.18	16657	785	780	775	770	765	783	773	1902	232	1000	510	1	1	190178237	1466	35.05	0.33	12	0.03	22.00	2323.00	1396	20241015	-44.77	740	20241209	4.19	894	-13.76	20250108	751	2.66	20250331	1396	-44.77	20241015	740	4.19	20241209	0.32	Y	027970	1000	1901 억	349574	N	N	340	N	N
43	20250407	150344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	770	-6	5	-0.77	41332503	53581	107.74	774	776	760	1008	544	776	771.34	0.18	16342	785	780	775	770	765	783	773	1902	232	1000	510	1	1	190178237	1464	35.00	0.33	12	0.03	22.00	2323.00	1396	20241015	-44.84	740	20241209	4.05	894	-13.87	20250108	751	2.53	20250331	1396	-44.84	20241015	740	4.05	20241209	0.32	Y	027970	1000	1901 억	349574	N	N	2	N	N
44	20250407	140343	57	100.00	KOSPI	종이·목재	N	N	N	N	N	772	-4	5	-0.52	38596967	50015	100.57	774	776	760	1008	544	776	771.64	0.18	14707	785	780	775	770	765	783	773	1902	232	1000	510	1	1	190178237	1468	35.09	0.33	12	0.03	22.00	2323.00	1396	20241015	-44.70	740	20241209	4.32	894	-13.65	20250108	751	2.80	20250331	1396	-44.70	20241015	740	4.32	20241209	0.32	Y	027970	1000	1901 억	349574	N	N	2	N	N
45	20250407	130341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	772	-4	5	-0.52	37499223	48591	97.71	774	776	760	1008	544	776	771.66	0.18	13529	785	780	775	770	765	783	773	1902	232	1000	510	1	1	190178237	1468	35.09	0.33	12	0.03	22.00	2323.00	1396	20241015	-44.70	740	20241209	4.32	894	-13.65	20250108	751	2.80	20250331	1396	-44.70	20241015	740	4.32	20241209	0.32	Y	027970	1000	1901 억	349574	N	N	2	N	N
46	20250407	120342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	774	-2	5	-0.26	33415352	43313	87.09	774	776	760	1008	544	776	771.40	0.18	11603	785	780	775	770	765	783	773	1902	232	1000	510	1	1	190178237	1472	35.18	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.56	740	20241209	4.59	894	-13.42	20250108	751	3.06	20250331	1396	-44.56	20241015	740	4.59	20241209	0.32	Y	027970	1000	1901 억	349574	N	N	2	N	N
47	20250407	110342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	772	-4	5	-0.52	30177727	39123	78.67	774	776	760	1008	544	776	771.26	0.18	8265	785	780	775	770	765	783	773	1902	232	1000	510	1	1	190178237	1468	35.09	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.70	740	20241209	4.32	894	-13.65	20250108	751	2.80	20250331	1396	-44.70	20241015	740	4.32	20241209	0.32	Y	027970	1000	1901 억	349574	N	N	2	N	N
48	20250407	100343	57	100.00	KOSPI	종이·목재	N	N	N	N	N	768	-8	5	-1.03	25031756	32447	65.24	774	776	760	1008	544	776	771.36	0.18	5205	785	780	775	770	765	783	773	1902	232	1000	510	1	1	190178237	1461	34.91	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.99	740	20241209	3.78	894	-14.09	20250108	751	2.26	20250331	1396	-44.99	20241015	740	3.78	20241209	0.32	Y	027970	1000	1901 억	349574	N	N	2	N	N
49	20250407	090343	57	100.00	KOSPI	종이·목재	N	N	N	N	N	775	-1	5	-0.13	928232	1197	2.41	774	775	774	1008	544	776	774.50	0.18	295	785	780	775	770	765	783	773	1902	232	1000	510	1	1	190178237	1474	35.23	0.33	12	0.00	22.00	2323.00	1396	20241015	-44.48	740	20241209	4.73	894	-13.31	20250108	751	3.20	20250331	1396	-44.48	20241015	740	4.73	20241209	0.32	Y	027970	1000	1901 억	349574	N	N	2	N	N
50	20250404	160342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	776	2	2	0.26	38550317	49731	116.27	773	780	770	1006	542	774	775.17	0.18	1281	784	778	769	763	754	782	767	1902	232	1000	510	1	1	190178237	1476	35.27	0.33	12	0.03	22.00	2323.00	1396	20241015	-44.41	740	20241209	4.86	894	-13.20	20250108	751	3.33	20250331	1396	-44.41	20241015	740	4.86	20241209	0.31	Y	027970	1000	1901 억	348531	N	N	2	N	N
51	20250404	150344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	776	2	2	0.26	34549261	44575	104.22	773	780	770	1006	542	774	775.08	0.18	1261	784	778	769	763	754	782	767	1902	232	1000	510	1	1	190178237	1476	35.27	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.41	740	20241209	4.86	894	-13.20	20250108	751	3.33	20250331	1396	-44.41	20241015	740	4.86	20241209	0.31	Y	027970	1000	1901 억	348531	N	N	0	N	N
52	20250404	140345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	776	2	2	0.26	32907227	42456	99.26	773	780	770	1006	542	774	775.09	0.18	1245	784	778	769	763	754	782	767	1902	232	1000	510	1	1	190178237	1476	35.27	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.41	740	20241209	4.86	894	-13.20	20250108	751	3.33	20250331	1396	-44.41	20241015	740	4.86	20241209	0.31	Y	027970	1000	1901 억	348531	N	N	0	N	N
53	20250404	130345	57	100.00	KOSPI	종이·목재	N	N	N	N	N	775	1	2	0.13	29787702	38433	89.86	773	780	770	1006	542	774	775.06	0.18	1237	784	778	769	763	754	782	767	1902	232	1000	510	1	1	190178237	1474	35.23	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.48	740	20241209	4.73	894	-13.31	20250108	751	3.20	20250331	1396	-44.48	20241015	740	4.73	20241209	0.31	Y	027970	1000	1901 억	348531	N	N	0	N	N
54	20250404	120342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	776	2	2	0.26	21733189	28048	65.58	773	780	770	1006	542	774	774.86	0.18	1237	784	778	769	763	754	782	767	1902	232	1000	510	1	1	190178237	1476	35.27	0.33	12	0.01	22.00	2323.00	1396	20241015	-44.41	740	20241209	4.86	894	-13.20	20250108	751	3.33	20250331	1396	-44.41	20241015	740	4.86	20241209	0.31	Y	027970	1000	1901 억	348531	N	N	0	N	N
55	20250404	110343	57	100.00	KOSPI	종이·목재	N	N	N	N	N	774	0	3	0.00	16365221	21139	49.42	773	779	770	1006	542	774	774.17	0.18	773	784	778	769	763	754	782	767	1902	232	1000	510	1	1	190178237	1472	35.18	0.33	12	0.01	22.00	2323.00	1396	20241015	-44.56	740	20241209	4.59	894	-13.42	20250108	751	3.06	20250331	1396	-44.56	20241015	740	4.59	20241209	0.31	Y	027970	1000	1901 억	348531	N	N	0	N	N
56	20250404	100344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	775	1	2	0.13	7614576	9817	22.95	773	779	770	1006	542	774	775.65	0.18	81	784	778	769	763	754	782	767	1902	232	1000	510	1	1	190178237	1474	35.23	0.33	12	0.01	22.00	2323.00	1396	20241015	-44.48	740	20241209	4.73	894	-13.31	20250108	751	3.20	20250331	1396	-44.48	20241015	740	4.73	20241209	0.31	Y	027970	1000	1901 억	348531	N	N	0	N	N
57	20250404	090344	57	100.00	KOSPI	종이·목재	N	N	N	N	N	773	-1	5	-0.13	3865	5	0.01	773	773	773	1006	542	774	773.00	0.18	0	784	778	769	763	754	782	767	1902	232	1000	510	1	1	190178237	1470	35.14	0.33	12	0.00	22.00	2323.00	1396	20241015	-44.63	740	20241209	4.46	894	-13.53	20250108	751	2.93	20250331	1396	-44.63	20241015	740	4.46	20241209	0.31	Y	027970	1000	1901 억	348531	N	N	0	N	N
58	20250403	160338	57	100.00	KOSPI	종이·목재	N	N	N	N	N	774	5	2	0.65	32816937	42772	83.57	769	775	760	999	539	769	767.25	0.19	-3826	782	775	771	764	760	773	762	1902	230	1000	500	1	1	190178237	1472	35.18	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.56	740	20241209	4.59	894	-13.42	20250108	751	3.06	20250331	1396	-44.56	20241015	740	4.59	20241209	0.31	Y	027970	1000	1901 억	352471	N	N	2	N	N
59	20250403	150341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	770	1	2	0.13	25539167	33303	65.07	769	775	760	999	539	769	766.87	0.19	-3692	782	775	771	764	760	773	762	1902	230	1000	500	1	1	190178237	1464	35.00	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.84	740	20241209	4.05	894	-13.87	20250108	751	2.53	20250331	1396	-44.84	20241015	740	4.05	20241209	0.31	Y	027970	1000	1901 억	352471	N	N	2	N	N
60	20250403	140341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	772	3	2	0.39	18878807	24580	48.03	769	775	760	999	539	769	768.06	0.19	-3689	782	775	771	764	760	773	762	1902	230	1000	500	1	1	190178237	1468	35.09	0.33	12	0.01	22.00	2323.00	1396	20241015	-44.70	740	20241209	4.32	894	-13.65	20250108	751	2.80	20250331	1396	-44.70	20241015	740	4.32	20241209	0.31	Y	027970	1000	1901 억	352471	N	N	2	N	N
61	20250403	130341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	775	6	2	0.78	18261694	23780	46.46	769	775	760	999	539	769	767.94	0.19	-3695	782	775	771	764	760	773	762	1902	230	1000	500	1	1	190178237	1474	35.23	0.33	12	0.01	22.00	2323.00	1396	20241015	-44.48	740	20241209	4.73	894	-13.31	20250108	751	3.20	20250331	1396	-44.48	20241015	740	4.73	20241209	0.31	Y	027970	1000	1901 억	352471	N	N	2	N	N
62	20250403	120340	57	100.00	KOSPI	종이·목재	N	N	N	N	N	769	0	3	0.00	13390923	17471	34.14	769	769	760	999	539	769	766.47	0.19	-201	782	775	771	764	760	773	762	1902	230	1000	500	1	1	190178237	1462	34.95	0.33	12	0.01	22.00	2323.00	1396	20241015	-44.91	740	20241209	3.92	894	-13.98	20250108	751	2.40	20250331	1396	-44.91	20241015	740	3.92	20241209	0.31	Y	027970	1000	1901 억	352471	N	N	2	N	N
63	20250403	110341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	767	-2	5	-0.26	8245139	10778	21.06	769	769	760	999	539	769	765.00	0.19	-201	782	775	771	764	760	773	762	1902	230	1000	500	1	1	190178237	1459	34.86	0.33	12	0.01	22.00	2323.00	1396	20241015	-45.06	740	20241209	3.65	894	-14.21	20250108	751	2.13	20250331	1396	-45.06	20241015	740	3.65	20241209	0.31	Y	027970	1000	1901 억	352471	N	N	2	N	N
64	20250403	100341	57	100.00	KOSPI	종이·목재	N	N	N	N	N	767	-2	5	-0.26	7119515	9306	18.18	769	769	760	999	539	769	765.05	0.19	-239	782	775	771	764	760	773	762	1902	230	1000	500	1	1	190178237	1459	34.86	0.33	12	0.00	22.00	2323.00	1396	20241015	-45.06	740	20241209	3.65	894	-14.21	20250108	751	2.13	20250331	1396	-45.06	20241015	740	3.65	20241209	0.31	Y	027970	1000	1901 억	352471	N	N	2	N	N
65	20250403	090342	57	100.00	KOSPI	종이·목재	N	N	N	N	N	769	0	3	0.00	1015080	1320	2.58	769	769	769	999	539	769	769.00	0.19	-197	782	775	771	764	760	773	762	1902	230	1000	500	1	1	190178237	1462	34.95	0.33	12	0.00	22.00	2323.00	1396	20241015	-44.91	740	20241209	3.92	894	-13.98	20250108	751	2.40	20250331	1396	-44.91	20241015	740	3.92	20241209	0.31	Y	027970	1000	1901 억	352471	N	N	2	N	N
66	20250402	160334	57	100.00	KOSPI	종이·목재	N	N	N	N	N	769	-5	5	-0.65	39368957	51180	150.00	778	778	767	1006	542	774	769.23	0.19	-1102	783	778	774	769	765	776	767	1902	232	1000	510	1	1	190178237	1462	34.95	0.33	12	0.03	22.00	2323.00	1396	20241015	-44.91	740	20241209	3.92	894	-13.98	20250108	751	2.40	20250331	1396	-44.91	20241015	740	3.92	20241209	0.31	Y	027970	1000	1901 억	353573	N	N	2	N	N
67	20250402	150334	57	100.00	KOSPI	종이·목재	N	N	N	N	N	767	-7	5	-0.90	35403079	46022	134.89	778	778	767	1006	542	774	769.26	0.19	-1125	783	778	774	769	765	776	767	1902	232	1000	510	1	1	190178237	1459	34.86	0.33	12	0.02	22.00	2323.00	1396	20241015	-45.06	740	20241209	3.65	894	-14.21	20250108	751	2.13	20250331	1396	-45.06	20241015	740	3.65	20241209	0.31	Y	027970	1000	1901 억	353573	N	N	5	N	N
68	20250402	140335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	770	-4	5	-0.52	33509604	43557	127.66	778	778	767	1006	542	774	769.33	0.19	-1072	783	778	774	769	765	776	767	1902	232	1000	510	1	1	190178237	1464	35.00	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.84	740	20241209	4.05	894	-13.87	20250108	751	2.53	20250331	1396	-44.84	20241015	740	4.05	20241209	0.31	Y	027970	1000	1901 억	353573	N	N	5	N	N
69	20250402	130336	57	100.00	KOSPI	종이·목재	N	N	N	N	N	771	-3	5	-0.39	30732552	39942	117.07	778	778	767	1006	542	774	769.43	0.19	-1072	783	778	774	769	765	776	767	1902	232	1000	510	1	1	190178237	1466	35.05	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.77	740	20241209	4.19	894	-13.76	20250108	751	2.66	20250331	1396	-44.77	20241015	740	4.19	20241209	0.31	Y	027970	1000	1901 억	353573	N	N	5	N	N
70	20250402	120335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	768	-6	5	-0.78	28849906	37495	109.89	778	778	767	1006	542	774	769.43	0.19	-1072	783	778	774	769	765	776	767	1902	232	1000	510	1	1	190178237	1461	34.91	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.99	740	20241209	3.78	894	-14.09	20250108	751	2.26	20250331	1396	-44.99	20241015	740	3.78	20241209	0.31	Y	027970	1000	1901 억	353573	N	N	5	N	N
71	20250402	110335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	770	-4	5	-0.52	24939970	32405	94.98	778	778	767	1006	542	774	769.63	0.19	-1072	783	778	774	769	765	776	767	1902	232	1000	510	1	1	190178237	1464	35.00	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.84	740	20241209	4.05	894	-13.87	20250108	751	2.53	20250331	1396	-44.84	20241015	740	4.05	20241209	0.31	Y	027970	1000	1901 억	353573	N	N	5	N	N
72	20250402	100334	57	100.00	KOSPI	종이·목재	N	N	N	N	N	770	-4	5	-0.52	8855311	11494	33.69	778	778	768	1006	542	774	770.43	0.19	-1072	783	778	774	769	765	776	767	1902	232	1000	510	1	1	190178237	1464	35.00	0.33	12	0.01	22.00	2323.00	1396	20241015	-44.84	740	20241209	4.05	894	-13.87	20250108	751	2.53	20250331	1396	-44.84	20241015	740	4.05	20241209	0.31	Y	027970	1000	1901 억	353573	N	N	5	N	N
73	20250402	090336	57	100.00	KOSPI	종이·목재	N	N	N	N	N	778	4	2	0.52	4668	6	0.02	778	778	778	1006	542	774	778.00	0.19	0	783	778	774	769	765	776	767	1902	232	1000	510	1	1	190178237	1480	35.36	0.33	12	0.00	22.00	2323.00	1396	20241015	-44.27	740	20241209	5.14	894	-12.98	20250108	751	3.60	20250331	1396	-44.27	20241015	740	5.14	20241209	0.31	Y	027970	1000	1901 억	353573	N	N	5	N	N
74	20250401	160336	57	100.00	KOSPI	종이·목재	N	N	N	N	N	774	4	2	0.52	26373889	34116	48.46	778	779	770	1001	539	770	773.06	0.19	-849	804	787	769	752	734	795	760	1902	231	1000	500	1	1	190178237	1472	35.18	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.56	740	20241209	4.59	894	-13.42	20250108	751	3.06	20250331	1396	-44.56	20241015	740	4.59	20241209	0.32	Y	027970	1000	1901 억	354460	N	N	5	N	N
75	20250401	150337	57	100.00	KOSPI	종이·목재	N	N	N	N	N	775	5	2	0.65	25745399	33304	47.31	778	779	770	1001	539	770	773.04	0.19	-462	804	787	769	752	734	795	760	1902	231	1000	500	1	1	190178237	1474	35.23	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.48	740	20241209	4.73	894	-13.31	20250108	751	3.20	20250331	1396	-44.48	20241015	740	4.73	20241209	0.32	Y	027970	1000	1901 억	354460	N	N	0	N	N
76	20250401	140336	57	100.00	KOSPI	종이·목재	N	N	N	N	N	775	5	2	0.65	24960197	32287	45.86	778	779	770	1001	539	770	773.07	0.19	-468	804	787	769	752	734	795	760	1902	231	1000	500	1	1	190178237	1474	35.23	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.48	740	20241209	4.73	894	-13.31	20250108	751	3.20	20250331	1396	-44.48	20241015	740	4.73	20241209	0.32	Y	027970	1000	1901 억	354460	N	N	0	N	N
77	20250401	130338	57	100.00	KOSPI	종이·목재	N	N	N	N	N	774	4	2	0.52	23316648	30165	42.85	778	779	770	1001	539	770	772.97	0.19	-474	804	787	769	752	734	795	760	1902	231	1000	500	1	1	190178237	1472	35.18	0.33	12	0.02	22.00	2323.00	1396	20241015	-44.56	740	20241209	4.59	894	-13.42	20250108	751	3.06	20250331	1396	-44.56	20241015	740	4.59	20241209	0.32	Y	027970	1000	1901 억	354460	N	N	0	N	N
78	20250401	120337	57	100.00	KOSPI	종이·목재	N	N	N	N	N	775	5	2	0.65	16034201	20739	29.46	778	779	770	1001	539	770	773.14	0.19	-468	804	787	769	752	734	795	760	1902	231	1000	500	1	1	190178237	1474	35.23	0.33	12	0.01	22.00	2323.00	1396	20241015	-44.48	740	20241209	4.73	894	-13.31	20250108	751	3.20	20250331	1396	-44.48	20241015	740	4.73	20241209	0.32	Y	027970	1000	1901 억	354460	N	N	0	N	N
79	20250401	110335	57	100.00	KOSPI	종이·목재	N	N	N	N	N	774	4	2	0.52	13592081	17582	24.98	778	779	770	1001	539	770	773.07	0.19	-967	804	787	769	752	734	795	760	1902	231	1000	500	1	1	190178237	1472	35.18	0.33	12	0.01	22.00	2323.00	1396	20241015	-44.56	740	20241209	4.59	894	-13.42	20250108	751	3.06	20250331	1396	-44.56	20241015	740	4.59	20241209	0.32	Y	027970	1000	1901 억	354460	N	N	0	N	N
80	20250401	100331	57	100.00	KOSPI	종이·목재	N	N	N	N	N	772	2	2	0.26	11549945	14939	21.22	778	779	770	1001	539	770	773.14	0.19	-967	804	787	769	752	734	795	760	1902	231	1000	500	1	1	190178237	1468	35.09	0.33	12	0.01	22.00	2323.00	1396	20241015	-44.70	740	20241209	4.32	894	-13.65	20250108	751	2.80	20250331	1396	-44.70	20241015	740	4.32	20241209	0.32	Y	027970	1000	1901 억	354460	N	N	0	N	N
81	20250401	090333	57	100.00	KOSPI	종이·목재	N	N	N	N	N	778	8	2	1.04	1018819	1320	1.88	778	778	770	1001	539	770	771.83	0.19	3	804	787	769	752	734	795	760	1902	231	1000	500	1	1	190178237	1480	35.36	0.33	12	0.00	22.00	2323.00	1396	20241015	-44.27	740	20241209	5.14	894	-12.98	20250108	751	3.60	20250331	1396	-44.27	20241015	740	5.14	20241209	0.32	Y	027970	1000	1901 억	354460	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History