KissMeData/003580/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 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	20250408	160144	57	100.00	KOSPI	유통	N	N	N	N	N	3035	45	2	1.51	178901402	58802	76.19	3015	3235	2990	3885	2095	2990	3042.44	5.02	-17002	3056	3022	2986	2952	2916	3005	2935	251	895	500	2030	5	1	50218121	1524	-18.17	1.61	12	0.12	-167.00	1888.00	9050	20240327	-66.46	2535	20250321	19.72	5380	-43.59	20250115	2535	19.72	20250321	8480	-64.21	20240409	2535	19.72	20250321	Y	003580	500	251 억	2522580	N	N	8359	N	N
3	20250408	150144	57	100.00	KOSPI	유통	N	N	N	N	N	3010	20	2	0.67	166986582	54873	71.10	3015	3235	2990	3885	2095	2990	3043.15	5.02	-15779	3056	3022	2986	2952	2916	3005	2935	251	895	500	2030	5	1	50218121	1512	-18.02	1.59	12	0.11	-167.00	1888.00	9050	20240327	-66.74	2535	20250321	18.74	5380	-44.05	20250115	2535	18.74	20250321	8480	-64.50	20240409	2535	18.74	20250321	Y	003580	500	251 억	2522580	N	N	12036	N	N
4	20250408	140143	57	100.00	KOSPI	유통	N	N	N	N	N	3010	20	2	0.67	159075012	52246	67.70	3015	3235	2990	3885	2095	2990	3044.73	5.02	-14473	3056	3022	2986	2952	2916	3005	2935	251	895	500	2030	5	1	50218121	1512	-18.02	1.59	12	0.10	-167.00	1888.00	9050	20240327	-66.74	2535	20250321	18.74	5380	-44.05	20250115	2535	18.74	20250321	8480	-64.50	20240409	2535	18.74	20250321	Y	003580	500	251 억	2522580	N	N	12036	N	N
5	20250408	130144	57	100.00	KOSPI	유통	N	N	N	N	N	3015	25	2	0.84	133085947	43608	56.51	3015	3235	2990	3885	2095	2990	3051.87	5.02	-7649	3056	3022	2986	2952	2916	3005	2935	251	895	500	2030	5	1	50218121	1514	-18.05	1.60	12	0.09	-167.00	1888.00	9050	20240327	-66.69	2535	20250321	18.93	5380	-43.96	20250115	2535	18.93	20250321	8480	-64.45	20240409	2535	18.93	20250321	Y	003580	500	251 억	2522580	N	N	12036	N	N
6	20250408	120144	57	100.00	KOSPI	유통	N	N	N	N	N	3030	40	2	1.34	120700072	39500	51.18	3015	3235	2990	3885	2095	2990	3055.70	5.02	-4859	3056	3022	2986	2952	2916	3005	2935	251	895	500	2030	5	1	50218121	1522	-18.14	1.60	12	0.08	-167.00	1888.00	9050	20240327	-66.52	2535	20250321	19.53	5380	-43.68	20250115	2535	19.53	20250321	8480	-64.27	20240409	2535	19.53	20250321	Y	003580	500	251 억	2522580	N	N	12036	N	N
7	20250408	110143	57	100.00	KOSPI	유통	N	N	N	N	N	3060	70	2	2.34	80670547	26640	34.52	3015	3090	2990	3885	2095	2990	3028.17	5.02	1487	3056	3022	2986	2952	2916	3005	2935	251	895	500	2030	5	1	50218121	1537	-18.32	1.62	12	0.05	-167.00	1888.00	9050	20240327	-66.19	2535	20250321	20.71	5380	-43.12	20250115	2535	20.71	20250321	8480	-63.92	20240409	2535	20.71	20250321	Y	003580	500	251 억	2522580	N	N	12036	N	N
8	20250408	100143	57	100.00	KOSPI	유통	N	N	N	N	N	3010	20	2	0.67	46903982	15503	20.09	3015	3090	2990	3885	2095	2990	3025.48	5.02	-1166	3056	3022	2986	2952	2916	3005	2935	251	895	500	2030	5	1	50218121	1512	-18.02	1.59	12	0.03	-167.00	1888.00	9050	20240327	-66.74	2535	20250321	18.74	5380	-44.05	20250115	2535	18.74	20250321	8480	-64.50	20240409	2535	18.74	20250321	Y	003580	500	251 억	2522580	N	N	12036	N	N
9	20250408	090144	57	100.00	KOSPI	유통	N	N	N	N	N	3000	10	2	0.33	1301075	432	0.56	3015	3020	3000	3885	2095	2990	3011.75	5.02	-4	3056	3022	2986	2952	2916	3005	2935	251	895	500	2030	5	1	50218121	1507	-17.96	1.59	12	0.00	-167.00	1888.00	9050	20240327	-66.85	2535	20250321	18.34	5380	-44.24	20250115	2535	18.34	20250321	8480	-64.62	20240409	2535	18.34	20250321	Y	003580	500	251 억	2522580	N	N	12036	N	N
10	20250407	160143	57	100.00	KOSPI	유통	N	N	N	N	N	2990	-60	5	-1.97	230277265	77174	96.83	3020	3020	2950	3965	2135	3050	2983.87	4.96	-27680	3200	3125	3010	2935	2820	3162	2972	251	915	500	2070	5	1	50218121	1502	-17.90	1.58	12	0.15	-167.00	1888.00	9600	20240326	-68.85	2535	20250321	17.95	5380	-44.42	20250115	2535	17.95	20250321	8480	-64.74	20240409	2535	17.95	20250321	Y	003580	500	251 억	2492025	N	N	12036	N	N
11	20250407	150144	57	100.00	KOSPI	유통	N	N	N	N	N	3005	-45	5	-1.48	218271045	73164	91.79	3020	3020	2950	3965	2135	3050	2983.31	4.96	-26383	3200	3125	3010	2935	2820	3162	2972	251	915	500	2070	5	1	50218121	1509	-17.99	1.59	12	0.15	-167.00	1888.00	9600	20240326	-68.70	2535	20250321	18.54	5380	-44.14	20250115	2535	18.54	20250321	8480	-64.56	20240409	2535	18.54	20250321	Y	003580	500	251 억	2492025	N	N	6747	N	N
12	20250407	140144	57	100.00	KOSPI	유통	N	N	N	N	N	2990	-60	5	-1.97	200555655	67259	84.39	3020	3020	2950	3965	2135	3050	2981.84	4.96	-27271	3200	3125	3010	2935	2820	3162	2972	251	915	500	2070	5	1	50218121	1502	-17.90	1.58	12	0.13	-167.00	1888.00	9600	20240326	-68.85	2535	20250321	17.95	5380	-44.42	20250115	2535	17.95	20250321	8480	-64.74	20240409	2535	17.95	20250321	Y	003580	500	251 억	2492025	N	N	6747	N	N
13	20250407	130143	57	100.00	KOSPI	유통	N	N	N	N	N	2995	-55	5	-1.80	187060505	62733	78.71	3020	3020	2950	3965	2135	3050	2981.85	4.96	-24504	3200	3125	3010	2935	2820	3162	2972	251	915	500	2070	5	1	50218121	1504	-17.93	1.59	12	0.12	-167.00	1888.00	9600	20240326	-68.80	2535	20250321	18.15	5380	-44.33	20250115	2535	18.15	20250321	8480	-64.68	20240409	2535	18.15	20250321	Y	003580	500	251 억	2492025	N	N	6747	N	N
14	20250407	120143	57	100.00	KOSPI	유통	N	N	N	N	N	3005	-45	5	-1.48	176127230	59079	74.12	3020	3020	2950	3965	2135	3050	2981.22	4.96	-22909	3200	3125	3010	2935	2820	3162	2972	251	915	500	2070	5	1	50218121	1509	-17.99	1.59	12	0.12	-167.00	1888.00	9600	20240326	-68.70	2535	20250321	18.54	5380	-44.14	20250115	2535	18.54	20250321	8480	-64.56	20240409	2535	18.54	20250321	Y	003580	500	251 억	2492025	N	N	6747	N	N
15	20250407	110143	57	100.00	KOSPI	유통	N	N	N	N	N	3005	-45	5	-1.48	154429900	51845	65.05	3020	3020	2950	3965	2135	3050	2978.68	4.96	-18486	3200	3125	3010	2935	2820	3162	2972	251	915	500	2070	5	1	50218121	1509	-17.99	1.59	12	0.10	-167.00	1888.00	9600	20240326	-68.70	2535	20250321	18.54	5380	-44.14	20250115	2535	18.54	20250321	8480	-64.56	20240409	2535	18.54	20250321	Y	003580	500	251 억	2492025	N	N	6747	N	N
16	20250407	100143	57	100.00	KOSPI	유통	N	N	N	N	N	2985	-65	5	-2.13	122567780	41185	51.67	3020	3020	2950	3965	2135	3050	2976.03	4.96	-19583	3200	3125	3010	2935	2820	3162	2972	251	915	500	2070	5	1	50218121	1499	-17.87	1.58	12	0.08	-167.00	1888.00	9600	20240326	-68.91	2535	20250321	17.75	5380	-44.52	20250115	2535	17.75	20250321	8480	-64.80	20240409	2535	17.75	20250321	Y	003580	500	251 억	2492025	N	N	6747	N	N
17	20250407	090143	57	100.00	KOSPI	유통	N	N	N	N	N	2980	-70	5	-2.30	2023135	674	0.85	3020	3020	2980	3965	2135	3050	3001.68	4.96	-282	3200	3125	3010	2935	2820	3162	2972	251	915	500	2070	5	1	50218121	1497	-17.84	1.58	12	0.00	-167.00	1888.00	9600	20240326	-68.96	2535	20250321	17.55	5380	-44.61	20250115	2535	17.55	20250321	8480	-64.86	20240409	2535	17.55	20250321	Y	003580	500	251 억	2492025	N	N	6747	N	N
18	20250404	160143	57	100.00	KOSPI	유통	N	N	N	N	N	3050	35	2	1.16	240547105	79704	105.77	2895	3085	2895	3915	2115	3015	3018.01	4.93	16747	3171	3092	3046	2967	2921	3070	2945	251	900	500	2050	5	1	50218121	1532	-18.26	1.62	12	0.16	-167.00	1888.00	9600	20240326	-68.23	2535	20250321	20.32	5380	-43.31	20250115	2535	20.32	20250321	8480	-64.03	20240409	2535	20.32	20250321	Y	003580	500	251 억	2476333	N	N	6747	N	N
19	20250404	150144	57	100.00	KOSPI	유통	N	N	N	N	N	3080	65	2	2.16	231580880	76782	101.89	2895	3085	2895	3915	2115	3015	3016.08	4.93	15461	3171	3092	3046	2967	2921	3070	2945	251	900	500	2050	5	1	50218121	1547	-18.44	1.63	12	0.15	-167.00	1888.00	9600	20240326	-67.92	2535	20250321	21.50	5380	-42.75	20250115	2535	21.50	20250321	8480	-63.68	20240409	2535	21.50	20250321	Y	003580	500	251 억	2476333	N	N	6810	N	N
20	20250404	140144	57	100.00	KOSPI	유통	N	N	N	N	N	3040	25	2	0.83	219526995	72824	96.64	2895	3085	2895	3915	2115	3015	3014.49	4.93	13756	3171	3092	3046	2967	2921	3070	2945	251	900	500	2050	5	1	50218121	1527	-18.20	1.61	12	0.15	-167.00	1888.00	9600	20240326	-68.33	2535	20250321	19.92	5380	-43.49	20250115	2535	19.92	20250321	8480	-64.15	20240409	2535	19.92	20250321	Y	003580	500	251 억	2476333	N	N	6810	N	N
21	20250404	130144	57	100.00	KOSPI	유통	N	N	N	N	N	3030	15	2	0.50	213471170	70831	93.99	2895	3085	2895	3915	2115	3015	3013.81	4.93	13644	3171	3092	3046	2967	2921	3070	2945	251	900	500	2050	5	1	50218121	1522	-18.14	1.60	12	0.14	-167.00	1888.00	9600	20240326	-68.44	2535	20250321	19.53	5380	-43.68	20250115	2535	19.53	20250321	8480	-64.27	20240409	2535	19.53	20250321	Y	003580	500	251 억	2476333	N	N	6810	N	N
22	20250404	120143	57	100.00	KOSPI	유통	N	N	N	N	N	3015	0	3	0.00	199032695	66060	87.66	2895	3085	2895	3915	2115	3015	3012.91	4.93	17017	3171	3092	3046	2967	2921	3070	2945	251	900	500	2050	5	1	50218121	1514	-18.05	1.60	12	0.13	-167.00	1888.00	9600	20240326	-68.59	2535	20250321	18.93	5380	-43.96	20250115	2535	18.93	20250321	8480	-64.45	20240409	2535	18.93	20250321	Y	003580	500	251 억	2476333	N	N	6810	N	N
23	20250404	110143	57	100.00	KOSPI	유통	N	N	N	N	N	3010	-5	5	-0.17	161872830	53837	71.44	2895	3085	2895	3915	2115	3015	3006.72	4.93	17261	3171	3092	3046	2967	2921	3070	2945	251	900	500	2050	5	1	50218121	1512	-18.02	1.59	12	0.11	-167.00	1888.00	9600	20240326	-68.65	2535	20250321	18.74	5380	-44.05	20250115	2535	18.74	20250321	8480	-64.50	20240409	2535	18.74	20250321	Y	003580	500	251 억	2476333	N	N	6810	N	N
24	20250404	100143	57	100.00	KOSPI	유통	N	N	N	N	N	3080	65	2	2.16	114970140	38364	50.91	2895	3085	2895	3915	2115	3015	2996.82	4.93	14336	3171	3092	3046	2967	2921	3070	2945	251	900	500	2050	5	1	50218121	1547	-18.44	1.63	12	0.08	-167.00	1888.00	9600	20240326	-67.92	2535	20250321	21.50	5380	-42.75	20250115	2535	21.50	20250321	8480	-63.68	20240409	2535	21.50	20250321	Y	003580	500	251 억	2476333	N	N	6810	N	N
25	20250404	090144	57	100.00	KOSPI	유통	N	N	N	N	N	2930	-85	5	-2.82	30516530	10496	13.93	2895	2985	2895	3915	2115	3015	2907.44	4.93	890	3171	3092	3046	2967	2921	3070	2945	251	900	500	2050	5	1	50218121	1471	-17.54	1.55	12	0.02	-167.00	1888.00	9600	20240326	-69.48	2535	20250321	15.58	5380	-45.54	20250115	2535	15.58	20250321	8480	-65.45	20240409	2535	15.58	20250321	Y	003580	500	251 억	2476333	N	N	6810	N	N
26	20250403	160142	57	100.00	KOSPI	유통	N	N	N	N	N	3015	-95	5	-3.05	228868505	75358	91.91	3090	3125	3000	4040	2180	3110	3037.08	4.93	1348	3370	3240	3160	3030	2950	3200	2990	251	930	500	2110	5	1	50218121	1514	-18.05	1.60	12	0.15	-167.00	1888.00	9600	20240326	-68.59	2535	20250321	18.93	5380	-43.96	20250115	2535	18.93	20250321	8480	-64.45	20240409	2535	18.93	20250321	Y	003580	500	251 억	2475166	N	N	6810	N	N
27	20250403	150143	57	100.00	KOSPI	유통	N	N	N	N	N	3020	-90	5	-2.89	220382545	72540	88.47	3090	3125	3000	4040	2180	3110	3038.08	4.93	1619	3370	3240	3160	3030	2950	3200	2990	251	930	500	2110	5	1	50218121	1517	-18.08	1.60	12	0.14	-167.00	1888.00	9600	20240326	-68.54	2535	20250321	19.13	5380	-43.87	20250115	2535	19.13	20250321	8480	-64.39	20240409	2535	19.13	20250321	Y	003580	500	251 억	2475166	N	N	7261	N	N
28	20250403	140143	57	100.00	KOSPI	유통	N	N	N	N	N	3020	-90	5	-2.89	193709370	63710	77.70	3090	3125	3000	4040	2180	3110	3040.49	4.93	5911	3370	3240	3160	3030	2950	3200	2990	251	930	500	2110	5	1	50218121	1517	-18.08	1.60	12	0.13	-167.00	1888.00	9600	20240326	-68.54	2535	20250321	19.13	5380	-43.87	20250115	2535	19.13	20250321	8480	-64.39	20240409	2535	19.13	20250321	Y	003580	500	251 억	2475166	N	N	7261	N	N
29	20250403	130143	57	100.00	KOSPI	유통	N	N	N	N	N	3040	-70	5	-2.25	164178895	53965	65.82	3090	3125	3000	4040	2180	3110	3042.32	4.93	5222	3370	3240	3160	3030	2950	3200	2990	251	930	500	2110	5	1	50218121	1527	-18.20	1.61	12	0.11	-167.00	1888.00	9600	20240326	-68.33	2535	20250321	19.92	5380	-43.49	20250115	2535	19.92	20250321	8480	-64.15	20240409	2535	19.92	20250321	Y	003580	500	251 억	2475166	N	N	7261	N	N
30	20250403	120143	57	100.00	KOSPI	유통	N	N	N	N	N	3050	-60	5	-1.93	129068005	42396	51.71	3090	3125	3000	4040	2180	3110	3044.34	4.93	5059	3370	3240	3160	3030	2950	3200	2990	251	930	500	2110	5	1	50218121	1532	-18.26	1.62	12	0.08	-167.00	1888.00	9600	20240326	-68.23	2535	20250321	20.32	5380	-43.31	20250115	2535	20.32	20250321	8480	-64.03	20240409	2535	20.32	20250321	Y	003580	500	251 억	2475166	N	N	7261	N	N
31	20250403	110142	57	100.00	KOSPI	유통	N	N	N	N	N	3060	-50	5	-1.61	118900050	39067	47.65	3090	3125	3000	4040	2180	3110	3043.49	4.93	3676	3370	3240	3160	3030	2950	3200	2990	251	930	500	2110	5	1	50218121	1537	-18.32	1.62	12	0.08	-167.00	1888.00	9600	20240326	-68.12	2535	20250321	20.71	5380	-43.12	20250115	2535	20.71	20250321	8480	-63.92	20240409	2535	20.71	20250321	Y	003580	500	251 억	2475166	N	N	7261	N	N
32	20250403	100143	57	100.00	KOSPI	유통	N	N	N	N	N	3050	-60	5	-1.93	81976080	26986	32.91	3090	3125	3000	4040	2180	3110	3037.73	4.93	1754	3370	3240	3160	3030	2950	3200	2990	251	930	500	2110	5	1	50218121	1532	-18.26	1.62	12	0.05	-167.00	1888.00	9600	20240326	-68.23	2535	20250321	20.32	5380	-43.31	20250115	2535	20.32	20250321	8480	-64.03	20240409	2535	20.32	20250321	Y	003580	500	251 억	2475166	N	N	7261	N	N
33	20250403	090143	57	100.00	KOSPI	유통	N	N	N	N	N	3000	-110	5	-3.54	5374735	1753	2.14	3090	3125	3000	4040	2180	3110	3066.02	4.93	-267	3370	3240	3160	3030	2950	3200	2990	251	930	500	2110	5	1	50218121	1507	-17.96	1.59	12	0.00	-167.00	1888.00	9600	20240326	-68.75	2535	20250321	18.34	5380	-44.24	20250115	2535	18.34	20250321	8480	-64.62	20240409	2535	18.34	20250321	Y	003580	500	251 억	2475166	N	N	7261	N	N
34	20250402	160141	57	100.00	KOSPI	유통	N	N	N	N	N	3110	-120	5	-3.72	255968079	81993	156.53	3260	3290	3080	4195	2265	3230	3121.83	4.96	-17474	3396	3312	3236	3152	3076	3275	3115	251	965	500	2190	5	1	50218121	1562	-18.62	1.65	12	0.16	-167.00	1888.00	9600	20240326	-67.60	2535	20250321	22.68	5380	-42.19	20250115	2535	22.68	20250321	8480	-63.33	20240409	2535	22.68	20250321	Y	003580	500	251 억	2492452	N	N	7261	N	N
35	20250402	150140	57	100.00	KOSPI	유통	N	N	N	N	N	3115	-115	5	-3.56	240471535	77008	147.01	3260	3290	3080	4195	2265	3230	3122.68	4.96	-15437	3396	3312	3236	3152	3076	3275	3115	251	965	500	2190	5	1	50218121	1564	-18.65	1.65	12	0.15	-167.00	1888.00	9600	20240326	-67.55	2535	20250321	22.88	5380	-42.10	20250115	2535	22.88	20250321	8480	-63.27	20240409	2535	22.88	20250321	Y	003580	500	251 억	2492452	N	N	1126	N	N
36	20250402	140141	57	100.00	KOSPI	유통	N	N	N	N	N	3110	-120	5	-3.72	220979820	70756	135.07	3260	3290	3080	4195	2265	3230	3123.12	4.96	-12402	3396	3312	3236	3152	3076	3275	3115	251	965	500	2190	5	1	50218121	1562	-18.62	1.65	12	0.14	-167.00	1888.00	9600	20240326	-67.60	2535	20250321	22.68	5380	-42.19	20250115	2535	22.68	20250321	8480	-63.33	20240409	2535	22.68	20250321	Y	003580	500	251 억	2492452	N	N	1126	N	N
37	20250402	130142	57	100.00	KOSPI	유통	N	N	N	N	N	3110	-120	5	-3.72	214675065	68728	131.20	3260	3290	3080	4195	2265	3230	3123.55	4.96	-11671	3396	3312	3236	3152	3076	3275	3115	251	965	500	2190	5	1	50218121	1562	-18.62	1.65	12	0.14	-167.00	1888.00	9600	20240326	-67.60	2535	20250321	22.68	5380	-42.19	20250115	2535	22.68	20250321	8480	-63.33	20240409	2535	22.68	20250321	Y	003580	500	251 억	2492452	N	N	1126	N	N
38	20250402	120141	57	100.00	KOSPI	유통	N	N	N	N	N	3105	-125	5	-3.87	196736710	63056	120.37	3260	3290	3080	4195	2265	3230	3120.03	4.96	-8755	3396	3312	3236	3152	3076	3275	3115	251	965	500	2190	5	1	50218121	1559	-18.59	1.64	12	0.13	-167.00	1888.00	9600	20240326	-67.66	2535	20250321	22.49	5380	-42.29	20250115	2535	22.49	20250321	8480	-63.38	20240409	2535	22.49	20250321	Y	003580	500	251 억	2492452	N	N	1126	N	N
39	20250402	110142	57	100.00	KOSPI	유통	N	N	N	N	N	3100	-130	5	-4.02	174317475	55829	106.58	3260	3290	3080	4195	2265	3230	3122.35	4.96	-6043	3396	3312	3236	3152	3076	3275	3115	251	965	500	2190	5	1	50218121	1557	-18.56	1.64	12	0.11	-167.00	1888.00	9600	20240326	-67.71	2535	20250321	22.29	5380	-42.38	20250115	2535	22.29	20250321	8480	-63.44	20240409	2535	22.29	20250321	Y	003580	500	251 억	2492452	N	N	1126	N	N
40	20250402	100140	57	100.00	KOSPI	유통	N	N	N	N	N	3125	-105	5	-3.25	93373575	29712	56.72	3260	3290	3100	4195	2265	3230	3142.62	4.96	-7902	3396	3312	3236	3152	3076	3275	3115	251	965	500	2190	5	1	50218121	1569	-18.71	1.66	12	0.06	-167.00	1888.00	9600	20240326	-67.45	2535	20250321	23.27	5380	-41.91	20250115	2535	23.27	20250321	8480	-63.15	20240409	2535	23.27	20250321	Y	003580	500	251 억	2492452	N	N	1126	N	N
41	20250402	090142	57	100.00	KOSPI	유통	N	N	N	N	N	3255	25	2	0.77	3661010	1124	2.15	3260	3260	3250	4195	2265	3230	3257.13	4.96	-532	3396	3312	3236	3152	3076	3275	3115	251	965	500	2190	5	1	50218121	1635	-19.49	1.72	12	0.00	-167.00	1888.00	9600	20240326	-66.09	2535	20250321	28.40	5380	-39.50	20250115	2535	28.40	20250321	8480	-61.62	20240409	2535	28.40	20250321	Y	003580	500	251 억	2492452	N	N	1126	N	N
42	20250401	160141	57	100.00	KOSPI	유통	N	N	N	N	N	3230	90	2	2.87	168811670	52383	61.60	3250	3320	3160	4080	2200	3140	3222.64	4.96	2275	3353	3246	3178	3071	3003	3212	3037	251	940	500	2130	5	1	50218121	1622	-19.34	1.71	12	0.10	-167.00	1888.00	9600	20240326	-66.35	2535	20250321	27.42	5380	-39.96	20250115	2535	27.42	20250321	8480	-61.91	20240409	2535	27.42	20250321	Y	003580	500	251 억	2490158	N	N	1126	N	N
43	20250401	150142	57	100.00	KOSPI	유통	N	N	N	N	N	3240	100	2	3.18	162416130	50403	59.28	3250	3320	3160	4080	2200	3140	3222.35	4.96	1440	3353	3246	3178	3071	3003	3212	3037	251	940	500	2130	5	1	50218121	1627	-19.40	1.72	12	0.10	-167.00	1888.00	9600	20240326	-66.25	2535	20250321	27.81	5380	-39.78	20250115	2535	27.81	20250321	8480	-61.79	20240409	2535	27.81	20250321	Y	003580	500	251 억	2490158	N	N	3870	N	N
44	20250401	140141	57	100.00	KOSPI	유통	N	N	N	N	N	3250	110	2	3.50	151406340	47007	55.28	3250	3320	3160	4080	2200	3140	3220.93	4.96	3658	3353	3246	3178	3071	3003	3212	3037	251	940	500	2130	5	1	50218121	1632	-19.46	1.72	12	0.09	-167.00	1888.00	9600	20240326	-66.15	2535	20250321	28.21	5380	-39.59	20250115	2535	28.21	20250321	8480	-61.67	20240409	2535	28.21	20250321	Y	003580	500	251 억	2490158	N	N	3870	N	N
45	20250401	130142	57	100.00	KOSPI	유통	N	N	N	N	N	3245	105	2	3.34	140523105	43661	51.35	3250	3320	3160	4080	2200	3140	3218.50	4.96	2964	3353	3246	3178	3071	3003	3212	3037	251	940	500	2130	5	1	50218121	1630	-19.43	1.72	12	0.09	-167.00	1888.00	9600	20240326	-66.20	2535	20250321	28.01	5380	-39.68	20250115	2535	28.01	20250321	8480	-61.73	20240409	2535	28.01	20250321	Y	003580	500	251 억	2490158	N	N	3870	N	N
46	20250401	120142	57	100.00	KOSPI	유통	N	N	N	N	N	3245	105	2	3.34	126830160	39448	46.39	3250	3320	3160	4080	2200	3140	3215.12	4.96	5098	3353	3246	3178	3071	3003	3212	3037	251	940	500	2130	5	1	50218121	1630	-19.43	1.72	12	0.08	-167.00	1888.00	9600	20240326	-66.20	2535	20250321	28.01	5380	-39.68	20250115	2535	28.01	20250321	8480	-61.73	20240409	2535	28.01	20250321	Y	003580	500	251 억	2490158	N	N	3870	N	N
47	20250401	110141	57	100.00	KOSPI	유통	N	N	N	N	N	3235	95	2	3.03	115725360	36030	42.37	3250	3320	3160	4080	2200	3140	3211.92	4.96	3451	3353	3246	3178	3071	3003	3212	3037	251	940	500	2130	5	1	50218121	1625	-19.37	1.71	12	0.07	-167.00	1888.00	9600	20240326	-66.30	2535	20250321	27.61	5380	-39.87	20250115	2535	27.61	20250321	8480	-61.85	20240409	2535	27.61	20250321	Y	003580	500	251 억	2490158	N	N	3870	N	N
48	20250401	100140	57	100.00	KOSPI	유통	N	N	N	N	N	3190	50	2	1.59	52095190	16288	19.16	3250	3320	3160	4080	2200	3140	3198.38	4.96	-7727	3353	3246	3178	3071	3003	3212	3037	251	940	500	2130	5	1	50218121	1602	-19.10	1.69	12	0.03	-167.00	1888.00	9600	20240326	-66.77	2535	20250321	25.84	5380	-40.71	20250115	2535	25.84	20250321	8480	-62.38	20240409	2535	25.84	20250321	Y	003580	500	251 억	2490158	N	N	3870	N	N
49	20250401	090141	57	100.00	KOSPI	유통	N	N	N	N	N	3220	80	2	2.55	4542405	1408	1.66	3250	3320	3185	4080	2200	3140	3226.14	4.96	-455	3353	3246	3178	3071	3003	3212	3037	251	940	500	2130	5	1	50218121	1617	-19.28	1.71	12	0.00	-167.00	1888.00	9600	20240326	-66.46	2535	20250321	27.02	5380	-40.15	20250115	2535	27.02	20250321	8480	-62.03	20240409	2535	27.02	20250321	Y	003580	500	251 억	2490158	N	N	3870	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History