KissMeData/004440/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160152	57	100.00	KOSPI	비금속	N	N	N	N	N	3540	-70	5	-1.94	137547539	37735	98.65	3605	3730	3540	4690	2530	3610	3645.09	1.03	15255	3943	3776	3633	3466	3323	3705	3395	127	1080	1000	2380	5	1	12731947	451	-22.41	0.17	12	0.30	-158.00	20976.00	5600	20250214	-36.79	3135	20250203	12.92	5600	-36.79	20250214	3135	12.92	20250203	5600	-36.79	20250214	3135	12.92	20250203	0.47	Y	004440	1000	127 억	131319	N	N	5	N	N
3	20250408	150152	57	100.00	KOSPI	비금속	N	N	N	N	N	3605	-5	5	-0.14	132978574	36449	95.29	3605	3730	3595	4690	2530	3610	3648.35	1.03	16061	3943	3776	3633	3466	3323	3705	3395	127	1080	1000	2380	5	1	12731947	459	-22.82	0.17	12	0.29	-158.00	20976.00	5600	20250214	-35.62	3135	20250203	14.99	5600	-35.62	20250214	3135	14.99	20250203	5600	-35.62	20250214	3135	14.99	20250203	0.47	Y	004440	1000	127 억	131319	N	N	5	N	N
4	20250408	140151	57	100.00	KOSPI	비금속	N	N	N	N	N	3595	-15	5	-0.42	119021360	32575	85.16	3605	3730	3595	4690	2530	3610	3653.76	1.03	16654	3943	3776	3633	3466	3323	3705	3395	127	1080	1000	2380	5	1	12731947	458	-22.75	0.17	12	0.26	-158.00	20976.00	5600	20250214	-35.80	3135	20250203	14.67	5600	-35.80	20250214	3135	14.67	20250203	5600	-35.80	20250214	3135	14.67	20250203	0.47	Y	004440	1000	127 억	131319	N	N	5	N	N
5	20250408	130152	57	100.00	KOSPI	비금속	N	N	N	N	N	3670	60	2	1.66	108299375	29614	77.42	3605	3730	3605	4690	2530	3610	3657.03	1.03	16429	3943	3776	3633	3466	3323	3705	3395	127	1080	1000	2380	5	1	12731947	467	-23.23	0.17	12	0.23	-158.00	20976.00	5600	20250214	-34.46	3135	20250203	17.07	5600	-34.46	20250214	3135	17.07	20250203	5600	-34.46	20250214	3135	17.07	20250203	0.47	Y	004440	1000	127 억	131319	N	N	5	N	N
6	20250408	120152	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	85	2	2.35	102396955	28010	73.23	3605	3730	3605	4690	2530	3610	3655.73	1.03	17119	3943	3776	3633	3466	3323	3705	3395	127	1080	1000	2380	5	1	12731947	470	-23.39	0.18	12	0.22	-158.00	20976.00	5600	20250214	-34.02	3135	20250203	17.86	5600	-34.02	20250214	3135	17.86	20250203	5600	-34.02	20250214	3135	17.86	20250203	0.47	Y	004440	1000	127 억	131319	N	N	5	N	N
7	20250408	110151	57	100.00	KOSPI	비금속	N	N	N	N	N	3675	65	2	1.80	98694075	27004	70.60	3605	3730	3605	4690	2530	3610	3654.79	1.03	16516	3943	3776	3633	3466	3323	3705	3395	127	1080	1000	2380	5	1	12731947	468	-23.26	0.18	12	0.21	-158.00	20976.00	5600	20250214	-34.38	3135	20250203	17.22	5600	-34.38	20250214	3135	17.22	20250203	5600	-34.38	20250214	3135	17.22	20250203	0.47	Y	004440	1000	127 억	131319	N	N	5	N	N
8	20250408	100151	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	55	2	1.52	28461570	7742	20.24	3605	3730	3605	4690	2530	3610	3676.26	1.03	797	3943	3776	3633	3466	3323	3705	3395	127	1080	1000	2380	5	1	12731947	467	-23.20	0.17	12	0.06	-158.00	20976.00	5600	20250214	-34.55	3135	20250203	16.91	5600	-34.55	20250214	3135	16.91	20250203	5600	-34.55	20250214	3135	16.91	20250203	0.47	Y	004440	1000	127 억	131319	N	N	5	N	N
9	20250408	090152	57	100.00	KOSPI	비금속	N	N	N	N	N	3620	10	2	0.28	2881845	798	2.09	3605	3645	3605	4690	2530	3610	3611.33	1.03	69	3943	3776	3633	3466	3323	3705	3395	127	1080	1000	2380	5	1	12731947	461	-22.91	0.17	12	0.01	-158.00	20976.00	5600	20250214	-35.36	3135	20250203	15.47	5600	-35.36	20250214	3135	15.47	20250203	5600	-35.36	20250214	3135	15.47	20250203	0.47	Y	004440	1000	127 억	131319	N	N	5	N	N
10	20250407	160150	57	100.00	KOSPI	비금속	N	N	N	N	N	3610	-200	5	-5.25	136606210	38228	133.50	3700	3800	3490	4950	2670	3810	3573.41	1.01	3062	3976	3892	3751	3667	3526	3935	3710	127	1140	1000	2510	5	1	12731947	460	-22.85	0.17	12	0.30	-158.00	20976.00	5600	20250214	-35.54	3135	20250203	15.15	5600	-35.54	20250214	3135	15.15	20250203	5600	-35.54	20250214	3135	15.15	20250203	0.48	Y	004440	1000	127 억	128290	N	N	5	N	N
11	20250407	150152	57	100.00	KOSPI	비금속	N	N	N	N	N	3620	-190	5	-4.99	128857445	36087	126.02	3700	3800	3490	4950	2670	3810	3570.74	1.01	4453	3976	3892	3751	3667	3526	3935	3710	127	1140	1000	2510	5	1	12731947	461	-22.91	0.17	12	0.28	-158.00	20976.00	5600	20250214	-35.36	3135	20250203	15.47	5600	-35.36	20250214	3135	15.47	20250203	5600	-35.36	20250214	3135	15.47	20250203	0.48	Y	004440	1000	127 억	128290	N	N	0	N	N
12	20250407	140151	57	100.00	KOSPI	비금속	N	N	N	N	N	3565	-245	5	-6.43	121549390	34049	118.91	3700	3800	3490	4950	2670	3810	3569.84	1.01	3721	3976	3892	3751	3667	3526	3935	3710	127	1140	1000	2510	5	1	12731947	454	-22.56	0.17	12	0.27	-158.00	20976.00	5600	20250214	-36.34	3135	20250203	13.72	5600	-36.34	20250214	3135	13.72	20250203	5600	-36.34	20250214	3135	13.72	20250203	0.48	Y	004440	1000	127 억	128290	N	N	0	N	N
13	20250407	130150	57	100.00	KOSPI	비금속	N	N	N	N	N	3610	-200	5	-5.25	96175070	26917	94.00	3700	3800	3490	4950	2670	3810	3573.02	1.01	1429	3976	3892	3751	3667	3526	3935	3710	127	1140	1000	2510	5	1	12731947	460	-22.85	0.17	12	0.21	-158.00	20976.00	5600	20250214	-35.54	3135	20250203	15.15	5600	-35.54	20250214	3135	15.15	20250203	5600	-35.54	20250214	3135	15.15	20250203	0.48	Y	004440	1000	127 억	128290	N	N	0	N	N
14	20250407	120151	57	100.00	KOSPI	비금속	N	N	N	N	N	3615	-195	5	-5.12	90992345	25469	88.94	3700	3800	3490	4950	2670	3810	3572.67	1.01	1140	3976	3892	3751	3667	3526	3935	3710	127	1140	1000	2510	5	1	12731947	460	-22.88	0.17	12	0.20	-158.00	20976.00	5600	20250214	-35.45	3135	20250203	15.31	5600	-35.45	20250214	3135	15.31	20250203	5600	-35.45	20250214	3135	15.31	20250203	0.48	Y	004440	1000	127 억	128290	N	N	0	N	N
15	20250407	110151	57	100.00	KOSPI	비금속	N	N	N	N	N	3595	-215	5	-5.64	75799260	21252	74.22	3700	3800	3490	4950	2670	3810	3566.69	1.01	-2039	3976	3892	3751	3667	3526	3935	3710	127	1140	1000	2510	5	1	12731947	458	-22.75	0.17	12	0.17	-158.00	20976.00	5600	20250214	-35.80	3135	20250203	14.67	5600	-35.80	20250214	3135	14.67	20250203	5600	-35.80	20250214	3135	14.67	20250203	0.48	Y	004440	1000	127 억	128290	N	N	0	N	N
16	20250407	100151	57	100.00	KOSPI	비금속	N	N	N	N	N	3510	-300	5	-7.87	50808900	14201	49.59	3700	3800	3505	4950	2670	3810	3577.84	1.01	-3140	3976	3892	3751	3667	3526	3935	3710	127	1140	1000	2510	5	1	12731947	447	-22.22	0.17	12	0.11	-158.00	20976.00	5600	20250214	-37.32	3135	20250203	11.96	5600	-37.32	20250214	3135	11.96	20250203	5600	-37.32	20250214	3135	11.96	20250203	0.48	Y	004440	1000	127 억	128290	N	N	0	N	N
17	20250407	090151	57	100.00	KOSPI	비금속	N	N	N	N	N	3795	-15	5	-0.39	1436250	387	1.35	3700	3800	3640	4950	2670	3810	3711.24	1.01	119	3976	3892	3751	3667	3526	3935	3710	127	1140	1000	2510	5	1	12731947	483	-24.02	0.18	12	0.00	-158.00	20976.00	5600	20250214	-32.23	3135	20250203	21.05	5600	-32.23	20250214	3135	21.05	20250203	5600	-32.23	20250214	3135	21.05	20250203	0.48	Y	004440	1000	127 억	128290	N	N	0	N	N
18	20250404	160151	57	100.00	KOSPI	비금속	N	N	N	N	N	3810	10	2	0.26	106397612	28609	233.47	3660	3835	3610	4940	2660	3800	3719.03	0.93	9387	3890	3845	3815	3770	3740	3830	3755	127	1140	1000	2500	5	1	12731947	485	-24.11	0.18	12	0.22	-158.00	20976.00	5600	20250214	-31.96	3135	20250203	21.53	5600	-31.96	20250214	3135	21.53	20250203	5600	-31.96	20250214	3135	21.53	20250203	0.47	Y	004440	1000	127 억	118973	N	N	0	N	N
19	20250404	150151	57	100.00	KOSPI	비금속	N	N	N	N	N	3765	-35	5	-0.92	92183807	24815	202.51	3660	3835	3610	4940	2660	3800	3714.84	0.93	7988	3890	3845	3815	3770	3740	3830	3755	127	1140	1000	2500	5	1	12731947	479	-23.83	0.18	12	0.19	-158.00	20976.00	5600	20250214	-32.77	3135	20250203	20.10	5600	-32.77	20250214	3135	20.10	20250203	5600	-32.77	20250214	3135	20.10	20250203	0.47	Y	004440	1000	127 억	118973	N	N	0	N	N
20	20250404	140152	57	100.00	KOSPI	비금속	N	N	N	N	N	3750	-50	5	-1.32	85489197	23019	187.85	3660	3835	3610	4940	2660	3800	3713.85	0.93	6946	3890	3845	3815	3770	3740	3830	3755	127	1140	1000	2500	5	1	12731947	477	-23.73	0.18	12	0.18	-158.00	20976.00	5600	20250214	-33.04	3135	20250203	19.62	5600	-33.04	20250214	3135	19.62	20250203	5600	-33.04	20250214	3135	19.62	20250203	0.47	Y	004440	1000	127 억	118973	N	N	0	N	N
21	20250404	130152	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	-105	5	-2.76	75788197	20407	166.53	3660	3835	3610	4940	2660	3800	3713.83	0.93	5474	3890	3845	3815	3770	3740	3830	3755	127	1140	1000	2500	5	1	12731947	470	-23.39	0.18	12	0.16	-158.00	20976.00	5600	20250214	-34.02	3135	20250203	17.86	5600	-34.02	20250214	3135	17.86	20250203	5600	-34.02	20250214	3135	17.86	20250203	0.47	Y	004440	1000	127 억	118973	N	N	0	N	N
22	20250404	120151	57	100.00	KOSPI	비금속	N	N	N	N	N	3730	-70	5	-1.84	66793220	17976	146.69	3660	3835	3610	4940	2660	3800	3715.69	0.93	3759	3890	3845	3815	3770	3740	3830	3755	127	1140	1000	2500	5	1	12731947	475	-23.61	0.18	12	0.14	-158.00	20976.00	5600	20250214	-33.39	3135	20250203	18.98	5600	-33.39	20250214	3135	18.98	20250203	5600	-33.39	20250214	3135	18.98	20250203	0.47	Y	004440	1000	127 억	118973	N	N	0	N	N
23	20250404	110151	57	100.00	KOSPI	비금속	N	N	N	N	N	3720	-80	5	-2.11	39813865	10702	87.33	3660	3835	3645	4940	2660	3800	3720.23	0.93	1072	3890	3845	3815	3770	3740	3830	3755	127	1140	1000	2500	5	1	12731947	474	-23.54	0.18	12	0.08	-158.00	20976.00	5600	20250214	-33.57	3135	20250203	18.66	5600	-33.57	20250214	3135	18.66	20250203	5600	-33.57	20250214	3135	18.66	20250203	0.47	Y	004440	1000	127 억	118973	N	N	0	N	N
24	20250404	100151	57	100.00	KOSPI	비금속	N	N	N	N	N	3790	-10	5	-0.26	24669610	6665	54.39	3660	3835	3645	4940	2660	3800	3701.37	0.93	805	3890	3845	3815	3770	3740	3830	3755	127	1140	1000	2500	5	1	12731947	483	-23.99	0.18	12	0.05	-158.00	20976.00	5600	20250214	-32.32	3135	20250203	20.89	5600	-32.32	20250214	3135	20.89	20250203	5600	-32.32	20250214	3135	20.89	20250203	0.47	Y	004440	1000	127 억	118973	N	N	0	N	N
25	20250404	090152	57	100.00	KOSPI	비금속	N	N	N	N	N	3765	-35	5	-0.92	4528850	1234	10.07	3660	3765	3660	4940	2660	3800	3670.06	0.93	122	3890	3845	3815	3770	3740	3830	3755	127	1140	1000	2500	5	1	12731947	479	-23.83	0.18	12	0.01	-158.00	20976.00	5600	20250214	-32.77	3135	20250203	20.10	5600	-32.77	20250214	3135	20.10	20250203	5600	-32.77	20250214	3135	20.10	20250203	0.47	Y	004440	1000	127 억	118973	N	N	0	N	N
26	20250403	160150	57	100.00	KOSPI	비금속	N	N	N	N	N	3800	-65	5	-1.68	46640695	12232	143.10	3815	3860	3785	5020	2710	3865	3813.01	0.92	2534	4095	3980	3905	3790	3715	3942	3752	127	1155	1000	2550	5	1	12731947	484	-24.05	0.18	12	0.10	-158.00	20976.00	5600	20250214	-32.14	3135	20250203	21.21	5600	-32.14	20250214	3135	21.21	20250203	5600	-32.14	20250214	3135	21.21	20250203	0.48	Y	004440	1000	127 억	116593	N	N	1	N	N
27	20250403	150151	57	100.00	KOSPI	비금속	N	N	N	N	N	3800	-65	5	-1.68	41905205	10986	128.52	3815	3860	3785	5020	2710	3865	3814.42	0.92	3429	4095	3980	3905	3790	3715	3942	3752	127	1155	1000	2550	5	1	12731947	484	-24.05	0.18	12	0.09	-158.00	20976.00	5600	20250214	-32.14	3135	20250203	21.21	5600	-32.14	20250214	3135	21.21	20250203	5600	-32.14	20250214	3135	21.21	20250203	0.48	Y	004440	1000	127 억	116593	N	N	1	N	N
28	20250403	140151	57	100.00	KOSPI	비금속	N	N	N	N	N	3815	-50	5	-1.29	32176035	8428	98.60	3815	3860	3785	5020	2710	3865	3817.75	0.92	3508	4095	3980	3905	3790	3715	3942	3752	127	1155	1000	2550	5	1	12731947	486	-24.15	0.18	12	0.07	-158.00	20976.00	5600	20250214	-31.88	3135	20250203	21.69	5600	-31.88	20250214	3135	21.69	20250203	5600	-31.88	20250214	3135	21.69	20250203	0.48	Y	004440	1000	127 억	116593	N	N	1	N	N
29	20250403	130151	57	100.00	KOSPI	비금속	N	N	N	N	N	3830	-35	5	-0.91	22756945	5958	69.70	3815	3860	3785	5020	2710	3865	3819.56	0.92	2097	4095	3980	3905	3790	3715	3942	3752	127	1155	1000	2550	5	1	12731947	488	-24.24	0.18	12	0.05	-158.00	20976.00	5600	20250214	-31.61	3135	20250203	22.17	5600	-31.61	20250214	3135	22.17	20250203	5600	-31.61	20250214	3135	22.17	20250203	0.48	Y	004440	1000	127 억	116593	N	N	1	N	N
30	20250403	120151	57	100.00	KOSPI	비금속	N	N	N	N	N	3820	-45	5	-1.16	9883435	2586	30.25	3815	3860	3785	5020	2710	3865	3821.90	0.92	1110	4095	3980	3905	3790	3715	3942	3752	127	1155	1000	2550	5	1	12731947	486	-24.18	0.18	12	0.02	-158.00	20976.00	5600	20250214	-31.79	3135	20250203	21.85	5600	-31.79	20250214	3135	21.85	20250203	5600	-31.79	20250214	3135	21.85	20250203	0.48	Y	004440	1000	127 억	116593	N	N	1	N	N
31	20250403	110150	57	100.00	KOSPI	비금속	N	N	N	N	N	3810	-55	5	-1.42	5138580	1347	15.76	3815	3840	3785	5020	2710	3865	3814.83	0.92	-22	4095	3980	3905	3790	3715	3942	3752	127	1155	1000	2550	5	1	12731947	485	-24.11	0.18	12	0.01	-158.00	20976.00	5600	20250214	-31.96	3135	20250203	21.53	5600	-31.96	20250214	3135	21.53	20250203	5600	-31.96	20250214	3135	21.53	20250203	0.48	Y	004440	1000	127 억	116593	N	N	1	N	N
32	20250403	100151	57	100.00	KOSPI	비금속	N	N	N	N	N	3830	-35	5	-0.91	2938760	769	9.00	3815	3840	3785	5020	2710	3865	3821.53	0.92	-151	4095	3980	3905	3790	3715	3942	3752	127	1155	1000	2550	5	1	12731947	488	-24.24	0.18	12	0.01	-158.00	20976.00	5600	20250214	-31.61	3135	20250203	22.17	5600	-31.61	20250214	3135	22.17	20250203	5600	-31.61	20250214	3135	22.17	20250203	0.48	Y	004440	1000	127 억	116593	N	N	1	N	N
33	20250403	090151	57	100.00	KOSPI	비금속	N	N	N	N	N	3815	-50	5	-1.29	888895	233	2.73	3815	3815	3815	5020	2710	3865	3815.00	0.92	142	4095	3980	3905	3790	3715	3942	3752	127	1155	1000	2550	5	1	12731947	486	-24.15	0.18	12	0.00	-158.00	20976.00	5600	20250214	-31.88	3135	20250203	21.69	5600	-31.88	20250214	3135	21.69	20250203	5600	-31.88	20250214	3135	21.69	20250203	0.48	Y	004440	1000	127 억	116593	N	N	1	N	N
34	20250402	160148	57	100.00	KOSPI	비금속	N	N	N	N	N	3865	-25	5	-0.64	33057490	8548	62.55	4020	4020	3830	5050	2725	3890	3867.28	0.94	-3243	3996	3942	3866	3812	3736	3970	3840	127	1160	1000	2560	5	1	12731947	492	-24.46	0.18	12	0.07	-158.00	20976.00	5600	20250214	-30.98	3135	20250203	23.29	5600	-30.98	20250214	3135	23.29	20250203	5600	-30.98	20250214	3135	23.29	20250203	0.49	Y	004440	1000	127 억	119836	N	N	1	N	N
35	20250402	150148	57	100.00	KOSPI	비금속	N	N	N	N	N	3870	-20	5	-0.51	32686500	8452	61.85	4020	4020	3830	5050	2725	3890	3867.31	0.94	-3208	3996	3942	3866	3812	3736	3970	3840	127	1160	1000	2560	5	1	12731947	493	-24.49	0.18	12	0.07	-158.00	20976.00	5600	20250214	-30.89	3135	20250203	23.44	5600	-30.89	20250214	3135	23.44	20250203	5600	-30.89	20250214	3135	23.44	20250203	0.49	Y	004440	1000	127 억	119836	N	N	0	N	N
36	20250402	140149	57	100.00	KOSPI	비금속	N	N	N	N	N	3860	-30	5	-0.77	21068215	5439	39.80	4020	4020	3850	5050	2725	3890	3873.55	0.94	-2048	3996	3942	3866	3812	3736	3970	3840	127	1160	1000	2560	5	1	12731947	491	-24.43	0.18	12	0.04	-158.00	20976.00	5600	20250214	-31.07	3135	20250203	23.13	5600	-31.07	20250214	3135	23.13	20250203	5600	-31.07	20250214	3135	23.13	20250203	0.49	Y	004440	1000	127 억	119836	N	N	0	N	N
37	20250402	130150	57	100.00	KOSPI	비금속	N	N	N	N	N	3880	-10	5	-0.26	18727960	4834	35.37	4020	4020	3850	5050	2725	3890	3874.22	0.94	-1755	3996	3942	3866	3812	3736	3970	3840	127	1160	1000	2560	5	1	12731947	494	-24.56	0.18	12	0.04	-158.00	20976.00	5600	20250214	-30.71	3135	20250203	23.76	5600	-30.71	20250214	3135	23.76	20250203	5600	-30.71	20250214	3135	23.76	20250203	0.49	Y	004440	1000	127 억	119836	N	N	0	N	N
38	20250402	120149	57	100.00	KOSPI	비금속	N	N	N	N	N	3880	-10	5	-0.26	17863080	4611	33.74	4020	4020	3850	5050	2725	3890	3874.01	0.94	-1611	3996	3942	3866	3812	3736	3970	3840	127	1160	1000	2560	5	1	12731947	494	-24.56	0.18	12	0.04	-158.00	20976.00	5600	20250214	-30.71	3135	20250203	23.76	5600	-30.71	20250214	3135	23.76	20250203	5600	-30.71	20250214	3135	23.76	20250203	0.49	Y	004440	1000	127 억	119836	N	N	0	N	N
39	20250402	110149	57	100.00	KOSPI	비금속	N	N	N	N	N	3850	-40	5	-1.03	17778350	4589	33.58	4020	4020	3850	5050	2725	3890	3874.12	0.94	-1625	3996	3942	3866	3812	3736	3970	3840	127	1160	1000	2560	5	1	12731947	490	-24.37	0.18	12	0.04	-158.00	20976.00	5600	20250214	-31.25	3135	20250203	22.81	5600	-31.25	20250214	3135	22.81	20250203	5600	-31.25	20250214	3135	22.81	20250203	0.49	Y	004440	1000	127 억	119836	N	N	0	N	N
40	20250402	100147	57	100.00	KOSPI	비금속	N	N	N	N	N	3870	-20	5	-0.51	10652885	2744	20.08	4020	4020	3850	5050	2725	3890	3882.25	0.94	-1872	3996	3942	3866	3812	3736	3970	3840	127	1160	1000	2560	5	1	12731947	493	-24.49	0.18	12	0.02	-158.00	20976.00	5600	20250214	-30.89	3135	20250203	23.44	5600	-30.89	20250214	3135	23.44	20250203	5600	-30.89	20250214	3135	23.44	20250203	0.49	Y	004440	1000	127 억	119836	N	N	0	N	N
41	20250402	090149	57	100.00	KOSPI	비금속	N	N	N	N	N	3935	45	2	1.16	91765	23	0.17	4020	4020	3935	5050	2725	3890	3989.78	0.94	-4	3996	3942	3866	3812	3736	3970	3840	127	1160	1000	2560	5	1	12731947	501	-24.91	0.19	12	0.00	-158.00	20976.00	5600	20250214	-29.73	3135	20250203	25.52	5600	-29.73	20250214	3135	25.52	20250203	5600	-29.73	20250214	3135	25.52	20250203	0.49	Y	004440	1000	127 억	119836	N	N	0	N	N
42	20250401	160149	57	100.00	KOSPI	비금속	N	N	N	N	N	3890	75	2	1.97	48101488	12495	62.36	3820	3920	3790	4955	2675	3815	3849.66	0.90	5147	3951	3882	3816	3747	3681	3850	3715	127	1140	1000	2510	5	1	12731947	495	-24.62	0.19	12	0.10	-158.00	20976.00	5600	20250214	-30.54	3135	20250203	24.08	5600	-30.54	20250214	3135	24.08	20250203	5600	-30.54	20250214	3135	24.08	20250203	0.51	Y	004440	1000	127 억	114568	N	N	0	N	N
43	20250401	150149	57	100.00	KOSPI	비금속	N	N	N	N	N	3890	75	2	1.97	46900548	12186	60.82	3820	3920	3790	4955	2675	3815	3848.72	0.90	5019	3951	3882	3816	3747	3681	3850	3715	127	1140	1000	2510	5	1	12731947	495	-24.62	0.19	12	0.10	-158.00	20976.00	5600	20250214	-30.54	3135	20250203	24.08	5600	-30.54	20250214	3135	24.08	20250203	5600	-30.54	20250214	3135	24.08	20250203	0.51	Y	004440	1000	127 억	114568	N	N	0	N	N
44	20250401	140149	57	100.00	KOSPI	비금속	N	N	N	N	N	3870	55	2	1.44	44639578	11604	57.91	3820	3920	3790	4955	2675	3815	3846.91	0.90	5014	3951	3882	3816	3747	3681	3850	3715	127	1140	1000	2510	5	1	12731947	493	-24.49	0.18	12	0.09	-158.00	20976.00	5600	20250214	-30.89	3135	20250203	23.44	5600	-30.89	20250214	3135	23.44	20250203	5600	-30.89	20250214	3135	23.44	20250203	0.51	Y	004440	1000	127 억	114568	N	N	0	N	N
45	20250401	130150	57	100.00	KOSPI	비금속	N	N	N	N	N	3895	80	2	2.10	23494508	6091	30.40	3820	3920	3790	4955	2675	3815	3857.25	0.90	4428	3951	3882	3816	3747	3681	3850	3715	127	1140	1000	2510	5	1	12731947	496	-24.65	0.19	12	0.05	-158.00	20976.00	5600	20250214	-30.45	3135	20250203	24.24	5600	-30.45	20250214	3135	24.24	20250203	5600	-30.45	20250214	3135	24.24	20250203	0.51	Y	004440	1000	127 억	114568	N	N	0	N	N
46	20250401	120150	57	100.00	KOSPI	비금속	N	N	N	N	N	3885	70	2	1.83	21125623	5483	27.36	3820	3900	3790	4955	2675	3815	3852.93	0.90	4098	3951	3882	3816	3747	3681	3850	3715	127	1140	1000	2510	5	1	12731947	495	-24.59	0.19	12	0.04	-158.00	20976.00	5600	20250214	-30.62	3135	20250203	23.92	5600	-30.62	20250214	3135	23.92	20250203	5600	-30.62	20250214	3135	23.92	20250203	0.51	Y	004440	1000	127 억	114568	N	N	0	N	N
47	20250401	110149	57	100.00	KOSPI	비금속	N	N	N	N	N	3885	70	2	1.83	9166225	2395	11.95	3820	3900	3790	4955	2675	3815	3827.23	0.90	1406	3951	3882	3816	3747	3681	3850	3715	127	1140	1000	2510	5	1	12731947	495	-24.59	0.19	12	0.02	-158.00	20976.00	5600	20250214	-30.62	3135	20250203	23.92	5600	-30.62	20250214	3135	23.92	20250203	5600	-30.62	20250214	3135	23.92	20250203	0.51	Y	004440	1000	127 억	114568	N	N	0	N	N
48	20250401	100148	57	100.00	KOSPI	비금속	N	N	N	N	N	3855	40	2	1.05	8603430	2249	11.22	3820	3900	3790	4955	2675	3815	3825.45	0.90	1389	3951	3882	3816	3747	3681	3850	3715	127	1140	1000	2510	5	1	12731947	491	-24.40	0.18	12	0.02	-158.00	20976.00	5600	20250214	-31.16	3135	20250203	22.97	5600	-31.16	20250214	3135	22.97	20250203	5600	-31.16	20250214	3135	22.97	20250203	0.51	Y	004440	1000	127 억	114568	N	N	0	N	N
49	20250401	090148	57	100.00	KOSPI	비금속	N	N	N	N	N	3810	-5	5	-0.13	676015	177	0.88	3820	3820	3810	4955	2675	3815	3819.29	0.90	-39	3951	3882	3816	3747	3681	3850	3715	127	1140	1000	2510	5	1	12731947	485	-24.11	0.18	12	0.00	-158.00	20976.00	5600	20250214	-31.96	3135	20250203	21.53	5600	-31.96	20250214	3135	21.53	20250203	5600	-31.96	20250214	3135	21.53	20250203	0.51	Y	004440	1000	127 억	114568	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History