KissMeData/004080/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 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	160148	57	100.00	KOSPI	유통	N	N	N	N	N	14720	20	2	0.14	16138460	1102	112.56	14820	14930	14570	19110	10290	14700	14644.70	2.14	-400	15000	14850	14690	14540	14380	14770	14460	67	4410	500	10870	10	1	9500000	1398	26.76	1.20	12	0.01	550.00	12267.00	16300	20240426	-9.69	13430	20240716	9.61	15900	-7.42	20250403	14200	3.66	20250213	16300	-9.69	20240426	13430	9.61	20240716	Y	004080	500	67 억	203059	N	N	4	N	N
3	20250408	150149	57	100.00	KOSPI	유통	N	N	N	N	N	14580	-120	5	-0.82	9546860	653	66.70	14820	14930	14570	19110	10290	14700	14620.00	2.14	-431	15000	14850	14690	14540	14380	14770	14460	67	4410	500	10870	10	1	9500000	1385	26.51	1.19	12	0.01	550.00	12267.00	16300	20240426	-10.55	13430	20240716	8.56	15900	-8.30	20250403	14200	2.68	20250213	16300	-10.55	20240426	13430	8.56	20240716	Y	004080	500	67 억	203059	N	N	4	N	N
4	20250408	140148	57	100.00	KOSPI	유통	N	N	N	N	N	14600	-100	5	-0.68	6557510	448	45.76	14820	14930	14580	19110	10290	14700	14637.30	2.14	-290	15000	14850	14690	14540	14380	14770	14460	67	4410	500	10870	10	1	9500000	1387	26.55	1.19	12	0.00	550.00	12267.00	16300	20240426	-10.43	13430	20240716	8.71	15900	-8.18	20250403	14200	2.82	20250213	16300	-10.43	20240426	13430	8.71	20240716	Y	004080	500	67 억	203059	N	N	4	N	N
5	20250408	130148	57	100.00	KOSPI	유통	N	N	N	N	N	14590	-110	5	-0.75	4967210	339	34.63	14820	14930	14590	19110	10290	14700	14652.54	2.14	-191	15000	14850	14690	14540	14380	14770	14460	67	4410	500	10870	10	1	9500000	1386	26.53	1.19	12	0.00	550.00	12267.00	16300	20240426	-10.49	13430	20240716	8.64	15900	-8.24	20250403	14200	2.75	20250213	16300	-10.49	20240426	13430	8.64	20240716	Y	004080	500	67 억	203059	N	N	4	N	N
6	20250408	120149	57	100.00	KOSPI	유통	N	N	N	N	N	14630	-70	5	-0.48	3711600	253	25.84	14820	14930	14620	19110	10290	14700	14670.36	2.14	-126	15000	14850	14690	14540	14380	14770	14460	67	4410	500	10870	10	1	9500000	1390	26.60	1.19	12	0.00	550.00	12267.00	16300	20240426	-10.25	13430	20240716	8.94	15900	-7.99	20250403	14200	3.03	20250213	16300	-10.25	20240426	13430	8.94	20240716	Y	004080	500	67 억	203059	N	N	4	N	N
7	20250408	110147	57	100.00	KOSPI	유통	N	N	N	N	N	14630	-70	5	-0.48	2143890	146	14.91	14820	14930	14620	19110	10290	14700	14684.18	2.14	-33	15000	14850	14690	14540	14380	14770	14460	67	4410	500	10870	10	1	9500000	1390	26.60	1.19	12	0.00	550.00	12267.00	16300	20240426	-10.25	13430	20240716	8.94	15900	-7.99	20250403	14200	3.03	20250213	16300	-10.25	20240426	13430	8.94	20240716	Y	004080	500	67 억	203059	N	N	4	N	N
8	20250408	100148	57	100.00	KOSPI	유통	N	N	N	N	N	14700	0	3	0.00	1572850	107	10.93	14820	14930	14630	19110	10290	14700	14699.53	2.14	6	15000	14850	14690	14540	14380	14770	14460	67	4410	500	10870	10	1	9500000	1397	26.73	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.82	13430	20240716	9.46	15900	-7.55	20250403	14200	3.52	20250213	16300	-9.82	20240426	13430	9.46	20240716	Y	004080	500	67 억	203059	N	N	4	N	N
9	20250408	090148	57	100.00	KOSPI	유통	N	N	N	N	N	14930	230	2	1.56	44680	3	0.31	14820	14930	14820	19110	10290	14700	14893.33	2.14	2	15000	14850	14690	14540	14380	14770	14460	67	4410	500	10870	10	1	9500000	1418	27.15	1.22	12	0.00	550.00	12267.00	16300	20240426	-8.40	13430	20240716	11.17	15900	-6.10	20250403	14200	5.14	20250213	16300	-8.40	20240426	13430	11.17	20240716	Y	004080	500	67 억	203059	N	N	4	N	N
10	20250407	160147	57	100.00	KOSPI	유통	N	N	N	N	N	14700	-20	5	-0.14	14380475	979	112.53	14730	14840	14530	19130	10310	14720	14688.94	2.13	30	15246	14982	14756	14492	14266	14870	14380	67	4410	500	10890	10	1	9500000	1397	26.73	1.20	12	0.01	550.00	12267.00	16300	20240426	-9.82	13430	20240716	9.46	15900	-7.55	20250403	14200	3.52	20250213	16300	-9.82	20240426	13430	9.46	20240716	Y	004080	500	67 억	202059	N	N	4	N	N
11	20250407	150149	57	100.00	KOSPI	유통	N	N	N	N	N	14620	-100	5	-0.68	7782505	529	60.80	14730	14840	14530	19130	10310	14720	14711.73	2.13	30	15246	14982	14756	14492	14266	14870	14380	67	4410	500	10890	10	1	9500000	1389	26.58	1.19	12	0.01	550.00	12267.00	16300	20240426	-10.31	13430	20240716	8.86	15900	-8.05	20250403	14200	2.96	20250213	16300	-10.31	20240426	13430	8.86	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
12	20250407	140148	57	100.00	KOSPI	유통	N	N	N	N	N	14550	-170	5	-1.15	7694785	523	60.11	14730	14840	14530	19130	10310	14720	14712.78	2.13	24	15246	14982	14756	14492	14266	14870	14380	67	4410	500	10890	10	1	9500000	1382	26.45	1.19	12	0.01	550.00	12267.00	16300	20240426	-10.74	13430	20240716	8.34	15900	-8.49	20250403	14200	2.46	20250213	16300	-10.74	20240426	13430	8.34	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
13	20250407	130147	57	100.00	KOSPI	유통	N	N	N	N	N	14550	-170	5	-1.15	7694785	523	60.11	14730	14840	14530	19130	10310	14720	14712.78	2.13	24	15246	14982	14756	14492	14266	14870	14380	67	4410	500	10890	10	1	9500000	1382	26.45	1.19	12	0.01	550.00	12267.00	16300	20240426	-10.74	13430	20240716	8.34	15900	-8.49	20250403	14200	2.46	20250213	16300	-10.74	20240426	13430	8.34	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
14	20250407	120147	57	100.00	KOSPI	유통	N	N	N	N	N	14590	-130	5	-0.88	6182015	419	48.16	14730	14840	14590	19130	10310	14720	14754.21	2.13	24	15246	14982	14756	14492	14266	14870	14380	67	4410	500	10890	10	1	9500000	1386	26.53	1.19	12	0.00	550.00	12267.00	16300	20240426	-10.49	13430	20240716	8.64	15900	-8.24	20250403	14200	2.75	20250213	16300	-10.49	20240426	13430	8.64	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
15	20250407	110147	57	100.00	KOSPI	유통	N	N	N	N	N	14590	-130	5	-0.88	6079585	412	47.36	14730	14840	14590	19130	10310	14720	14756.27	2.13	18	15246	14982	14756	14492	14266	14870	14380	67	4410	500	10890	10	1	9500000	1386	26.53	1.19	12	0.00	550.00	12267.00	16300	20240426	-10.49	13430	20240716	8.64	15900	-8.24	20250403	14200	2.75	20250213	16300	-10.49	20240426	13430	8.64	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
16	20250407	100147	57	100.00	KOSPI	유통	N	N	N	N	N	14690	-30	5	-0.20	5991905	406	46.67	14730	14840	14690	19130	10310	14720	14758.39	2.13	18	15246	14982	14756	14492	14266	14870	14380	67	4410	500	10890	10	1	9500000	1396	26.71	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.88	13430	20240716	9.38	15900	-7.61	20250403	14200	3.45	20250213	16300	-9.88	20240426	13430	9.38	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
17	20250407	090147	57	100.00	KOSPI	유통	N	N	N	N	N	14720	0	3	0.00	0	0	0.00	0	0	0	19130	10310	14720	0.00	2.13	0	15246	14982	14756	14492	14266	14870	14380	67	4410	500	10890	10	1	9500000	1398	26.76	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.69	13430	20240716	9.61	15900	-7.42	20250403	14200	3.66	20250213	16300	-9.69	20240426	13430	9.61	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
18	20250404	160147	57	100.00	KOSPI	유통	N	N	N	N	N	14720	20	2	0.14	12833230	870	18.32	15000	15020	14530	19110	10290	14700	14750.84	2.13	30	16493	15596	15003	14106	13513	16045	14555	67	4410	500	10870	10	1	9500000	1398	26.76	1.20	12	0.01	550.00	12267.00	16300	20240426	-9.69	13430	20240716	9.61	15900	-7.42	20250403	14200	3.66	20250213	16300	-9.69	20240426	13430	9.61	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
19	20250404	150148	57	100.00	KOSPI	유통	N	N	N	N	N	14600	-100	5	-0.68	10467900	709	14.93	15000	15020	14530	19110	10290	14700	14764.32	2.13	37	16493	15596	15003	14106	13513	16045	14555	67	4410	500	10870	10	1	9500000	1387	26.55	1.19	12	0.01	550.00	12267.00	16300	20240426	-10.43	13430	20240716	8.71	15900	-8.18	20250403	14200	2.82	20250213	16300	-10.43	20240426	13430	8.71	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
20	20250404	140149	57	100.00	KOSPI	유통	N	N	N	N	N	14610	-90	5	-0.61	8672100	586	12.34	15000	15020	14530	19110	10290	14700	14798.81	2.13	37	16493	15596	15003	14106	13513	16045	14555	67	4410	500	10870	10	1	9500000	1388	26.56	1.19	12	0.01	550.00	12267.00	16300	20240426	-10.37	13430	20240716	8.79	15900	-8.11	20250403	14200	2.89	20250213	16300	-10.37	20240426	13430	8.79	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
21	20250404	130148	57	100.00	KOSPI	유통	N	N	N	N	N	14620	-80	5	-0.54	8657490	585	12.32	15000	15020	14530	19110	10290	14700	14799.13	2.13	37	16493	15596	15003	14106	13513	16045	14555	67	4410	500	10870	10	1	9500000	1389	26.58	1.19	12	0.01	550.00	12267.00	16300	20240426	-10.31	13430	20240716	8.86	15900	-8.05	20250403	14200	2.96	20250213	16300	-10.31	20240426	13430	8.86	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
22	20250404	120147	57	100.00	KOSPI	유통	N	N	N	N	N	14620	-80	5	-0.54	8628250	583	12.28	15000	15020	14530	19110	10290	14700	14799.74	2.13	37	16493	15596	15003	14106	13513	16045	14555	67	4410	500	10870	10	1	9500000	1389	26.58	1.19	12	0.01	550.00	12267.00	16300	20240426	-10.31	13430	20240716	8.86	15900	-8.05	20250403	14200	2.96	20250213	16300	-10.31	20240426	13430	8.86	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
23	20250404	110147	57	100.00	KOSPI	유통	N	N	N	N	N	14700	0	3	0.00	7557650	510	10.74	15000	15020	14530	19110	10290	14700	14818.92	2.13	28	16493	15596	15003	14106	13513	16045	14555	67	4410	500	10870	10	1	9500000	1397	26.73	1.20	12	0.01	550.00	12267.00	16300	20240426	-9.82	13430	20240716	9.46	15900	-7.55	20250403	14200	3.52	20250213	16300	-9.82	20240426	13430	9.46	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
24	20250404	100147	57	100.00	KOSPI	유통	N	N	N	N	N	14590	-110	5	-0.75	6001180	404	8.51	15000	15020	14530	19110	10290	14700	14854.41	2.13	28	16493	15596	15003	14106	13513	16045	14555	67	4410	500	10870	10	1	9500000	1386	26.53	1.19	12	0.00	550.00	12267.00	16300	20240426	-10.49	13430	20240716	8.64	15900	-8.24	20250403	14200	2.75	20250213	16300	-10.49	20240426	13430	8.64	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
25	20250404	090148	57	100.00	KOSPI	유통	N	N	N	N	N	15000	300	2	2.04	525000	35	0.74	15000	15000	15000	19110	10290	14700	15000.00	2.13	0	16493	15596	15003	14106	13513	16045	14555	67	4410	500	10870	10	1	9500000	1425	27.27	1.22	12	0.00	550.00	12267.00	16300	20240426	-7.98	13430	20240716	11.69	15900	-5.66	20250403	14200	5.63	20250213	16300	-7.98	20240426	13430	11.69	20240716	Y	004080	500	67 억	202059	N	N	0	N	N
26	20250403	160146	57	100.00	KOSPI	유통	N	N	N	N	N	14700	0	3	0.00	70545610	4749	1208.40	14580	15900	14410	19110	10290	14700	14854.83	2.13	-177	14763	14731	14698	14666	14633	14715	14650	67	4410	500	10870	10	1	9500000	1397	26.73	1.20	12	0.05	550.00	12267.00	16300	20240426	-9.82	13430	20240716	9.46	15900	-7.55	20250403	14200	3.52	20250213	16300	-9.82	20240426	13430	9.46	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
27	20250403	150147	57	100.00	KOSPI	유통	N	N	N	N	N	14520	-180	5	-1.22	55348360	3710	944.02	14580	15900	14410	19110	10290	14700	14918.70	2.13	-102	14763	14731	14698	14666	14633	14715	14650	67	4410	500	10870	10	1	9500000	1379	26.40	1.18	12	0.04	550.00	12267.00	16300	20240426	-10.92	13430	20240716	8.12	15900	-8.68	20250403	14200	2.25	20250213	16300	-10.92	20240426	13430	8.12	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
28	20250403	140147	57	100.00	KOSPI	유통	N	N	N	N	N	14530	-170	5	-1.16	52356690	3504	891.60	14580	15900	14410	19110	10290	14700	14941.98	2.13	-98	14763	14731	14698	14666	14633	14715	14650	67	4410	500	10870	10	1	9500000	1380	26.42	1.18	12	0.04	550.00	12267.00	16300	20240426	-10.86	13430	20240716	8.19	15900	-8.62	20250403	14200	2.32	20250213	16300	-10.86	20240426	13430	8.19	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
29	20250403	130147	57	100.00	KOSPI	유통	N	N	N	N	N	14520	-180	5	-1.22	51354220	3435	874.05	14580	15900	14410	19110	10290	14700	14950.28	2.13	-98	14763	14731	14698	14666	14633	14715	14650	67	4410	500	10870	10	1	9500000	1379	26.40	1.18	12	0.04	550.00	12267.00	16300	20240426	-10.92	13430	20240716	8.12	15900	-8.68	20250403	14200	2.25	20250213	16300	-10.92	20240426	13430	8.12	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
30	20250403	120148	57	100.00	KOSPI	유통	N	N	N	N	N	14540	-160	5	-1.09	51325170	3433	873.54	14580	15900	14410	19110	10290	14700	14950.53	2.13	-98	14763	14731	14698	14666	14633	14715	14650	67	4410	500	10870	10	1	9500000	1381	26.44	1.19	12	0.04	550.00	12267.00	16300	20240426	-10.80	13430	20240716	8.27	15900	-8.55	20250403	14200	2.39	20250213	16300	-10.80	20240426	13430	8.27	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
31	20250403	110146	57	100.00	KOSPI	유통	N	N	N	N	N	14540	-160	5	-1.09	50583630	3382	860.56	14580	15900	14410	19110	10290	14700	14956.72	2.13	-98	14763	14731	14698	14666	14633	14715	14650	67	4410	500	10870	10	1	9500000	1381	26.44	1.19	12	0.04	550.00	12267.00	16300	20240426	-10.80	13430	20240716	8.27	15900	-8.55	20250403	14200	2.39	20250213	16300	-10.80	20240426	13430	8.27	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
32	20250403	100147	57	100.00	KOSPI	유통	N	N	N	N	N	14740	40	2	0.27	32217140	2115	538.17	14580	15900	14580	19110	10290	14700	15232.69	2.13	-183	14763	14731	14698	14666	14633	14715	14650	67	4410	500	10870	10	1	9500000	1400	26.80	1.20	12	0.02	550.00	12267.00	16300	20240426	-9.57	13430	20240716	9.75	15900	-7.30	20250403	14200	3.80	20250213	16300	-9.57	20240426	13430	9.75	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
33	20250403	090147	57	100.00	KOSPI	유통	N	N	N	N	N	14580	-120	5	-0.82	29160	2	0.51	14580	14580	14580	19110	10290	14700	14580.00	2.13	0	14763	14731	14698	14666	14633	14715	14650	67	4410	500	10870	10	1	9500000	1385	26.51	1.19	12	0.00	550.00	12267.00	16300	20240426	-10.55	13430	20240716	8.56	15000	-2.80	20250106	14200	2.68	20250213	16300	-10.55	20240426	13430	8.56	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
34	20250402	160145	57	100.00	KOSPI	유통	N	N	N	N	N	14700	-10	5	-0.07	5766340	393	40.43	14730	14730	14665	19120	10300	14710	14672.62	2.13	-3	14803	14756	14703	14656	14603	14730	14630	67	4410	500	10880	10	1	9500000	1397	26.73	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.82	13430	20240716	9.46	15000	-2.00	20250106	14200	3.52	20250213	16300	-9.82	20240426	13430	9.46	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
35	20250402	150144	57	100.00	KOSPI	유통	N	N	N	N	N	14665	-45	5	-0.31	822910	56	5.76	14730	14730	14665	19120	10300	14710	14694.82	2.13	0	14803	14756	14703	14656	14603	14730	14630	67	4410	500	10880	10	1	9500000	1393	26.66	1.20	12	0.00	550.00	12267.00	16300	20240426	-10.03	13430	20240716	9.20	15000	-2.23	20250106	14200	3.27	20250213	16300	-10.03	20240426	13430	9.20	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
36	20250402	140145	57	100.00	KOSPI	유통	N	N	N	N	N	14680	-30	5	-0.20	778885	53	5.45	14730	14730	14680	19120	10300	14710	14695.94	2.13	0	14803	14756	14703	14656	14603	14730	14630	67	4410	500	10880	10	1	9500000	1395	26.69	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.94	13430	20240716	9.31	15000	-2.13	20250106	14200	3.38	20250213	16300	-9.94	20240426	13430	9.31	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
37	20250402	130146	57	100.00	KOSPI	유통	N	N	N	N	N	14680	-30	5	-0.20	734845	50	5.14	14730	14730	14680	19120	10300	14710	14696.90	2.13	0	14803	14756	14703	14656	14603	14730	14630	67	4410	500	10880	10	1	9500000	1395	26.69	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.94	13430	20240716	9.31	15000	-2.13	20250106	14200	3.38	20250213	16300	-9.94	20240426	13430	9.31	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
38	20250402	120145	57	100.00	KOSPI	유통	N	N	N	N	N	14680	-30	5	-0.20	734845	50	5.14	14730	14730	14680	19120	10300	14710	14696.90	2.13	0	14803	14756	14703	14656	14603	14730	14630	67	4410	500	10880	10	1	9500000	1395	26.69	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.94	13430	20240716	9.31	15000	-2.13	20250106	14200	3.38	20250213	16300	-9.94	20240426	13430	9.31	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
39	20250402	110146	57	100.00	KOSPI	유통	N	N	N	N	N	14710	0	3	0.00	235570	16	1.65	14730	14730	14710	19120	10300	14710	14723.12	2.13	0	14803	14756	14703	14656	14603	14730	14630	67	4410	500	10880	10	1	9500000	1397	26.75	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.75	13430	20240716	9.53	15000	-1.93	20250106	14200	3.59	20250213	16300	-9.75	20240426	13430	9.53	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
40	20250402	100144	57	100.00	KOSPI	유통	N	N	N	N	N	14710	0	3	0.00	191440	13	1.34	14730	14730	14710	19120	10300	14710	14726.15	2.13	0	14803	14756	14703	14656	14603	14730	14630	67	4410	500	10880	10	1	9500000	1397	26.75	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.75	13430	20240716	9.53	15000	-1.93	20250106	14200	3.59	20250213	16300	-9.75	20240426	13430	9.53	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
41	20250402	090146	57	100.00	KOSPI	유통	N	N	N	N	N	14710	0	3	0.00	0	0	0.00	0	0	0	19120	10300	14710	0.00	2.13	0	14803	14756	14703	14656	14603	14730	14630	67	4410	500	10880	10	1	9500000	1397	26.75	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.75	13430	20240716	9.53	15000	-1.93	20250106	14200	3.59	20250213	16300	-9.75	20240426	13430	9.53	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
42	20250401	160146	57	100.00	KOSPI	유통	N	N	N	N	N	14710	10	2	0.07	14266510	972	132.24	14750	14750	14650	19110	10290	14700	14677.48	2.13	6	14753	14726	14673	14646	14593	14740	14660	67	4410	500	10870	10	1	9500000	1397	26.75	1.20	12	0.01	550.00	12267.00	16300	20240426	-9.75	13430	20240716	9.53	15000	-1.93	20250106	14200	3.59	20250213	16300	-9.75	20240426	13430	9.53	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
43	20250401	150146	57	100.00	KOSPI	유통	N	N	N	N	N	14660	-40	5	-0.27	8083020	551	74.97	14750	14750	14660	19110	10290	14700	14669.73	2.13	6	14753	14726	14673	14646	14593	14740	14660	67	4410	500	10870	10	1	9500000	1393	26.65	1.20	12	0.01	550.00	12267.00	16300	20240426	-10.06	13430	20240716	9.16	15000	-2.27	20250106	14200	3.24	20250213	16300	-10.06	20240426	13430	9.16	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
44	20250401	140145	57	100.00	KOSPI	유통	N	N	N	N	N	14670	-30	5	-0.20	1588340	108	14.69	14750	14750	14660	19110	10290	14700	14706.85	2.13	6	14753	14726	14673	14646	14593	14740	14660	67	4410	500	10870	10	1	9500000	1394	26.67	1.20	12	0.00	550.00	12267.00	16300	20240426	-10.00	13430	20240716	9.23	15000	-2.20	20250106	14200	3.31	20250213	16300	-10.00	20240426	13430	9.23	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
45	20250401	130146	57	100.00	KOSPI	유통	N	N	N	N	N	14680	-20	5	-0.14	1470920	100	13.61	14750	14750	14660	19110	10290	14700	14709.20	2.13	6	14753	14726	14673	14646	14593	14740	14660	67	4410	500	10870	10	1	9500000	1395	26.69	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.94	13430	20240716	9.31	15000	-2.13	20250106	14200	3.38	20250213	16300	-9.94	20240426	13430	9.31	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
46	20250401	120146	57	100.00	KOSPI	유통	N	N	N	N	N	14670	-30	5	-0.20	1309440	89	12.11	14750	14750	14660	19110	10290	14700	14712.81	2.13	6	14753	14726	14673	14646	14593	14740	14660	67	4410	500	10870	10	1	9500000	1394	26.67	1.20	12	0.00	550.00	12267.00	16300	20240426	-10.00	13430	20240716	9.23	15000	-2.20	20250106	14200	3.31	20250213	16300	-10.00	20240426	13430	9.23	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
47	20250401	110145	57	100.00	KOSPI	유통	N	N	N	N	N	14660	-40	5	-0.27	1250760	85	11.56	14750	14750	14660	19110	10290	14700	14714.82	2.13	6	14753	14726	14673	14646	14593	14740	14660	67	4410	500	10870	10	1	9500000	1393	26.65	1.20	12	0.00	550.00	12267.00	16300	20240426	-10.06	13430	20240716	9.16	15000	-2.27	20250106	14200	3.24	20250213	16300	-10.06	20240426	13430	9.16	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
48	20250401	100144	57	100.00	KOSPI	유통	N	N	N	N	N	14710	10	2	0.07	427050	29	3.95	14750	14750	14710	19110	10290	14700	14725.86	2.13	6	14753	14726	14673	14646	14593	14740	14660	67	4410	500	10870	10	1	9500000	1397	26.75	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.75	13430	20240716	9.53	15000	-1.93	20250106	14200	3.59	20250213	16300	-9.75	20240426	13430	9.53	20240716	Y	004080	500	67 억	202184	N	N	0	N	N
49	20250401	090145	57	100.00	KOSPI	유통	N	N	N	N	N	14750	50	2	0.34	73750	5	0.68	14750	14750	14750	19110	10290	14700	14750.00	2.13	0	14753	14726	14673	14646	14593	14740	14660	67	4410	500	10870	10	1	9500000	1401	26.82	1.20	12	0.00	550.00	12267.00	16300	20240426	-9.51	13430	20240716	9.83	15000	-1.67	20250106	14200	3.87	20250213	16300	-9.51	20240426	13430	9.83	20240716	Y	004080	500	67 억	202184	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History