KissMeData/009240/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

23 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38350	700	2	1.86	716478375	18659	59.51	37750	38950	37750	48900	26400	37650	38398.55	13.78	5514	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9025	5.97	1.46	12	0.08	6422.00	26347.00	69000	20240516	-44.42	37400	20250407	2.54	48900	-21.57	20250103	37400	2.54	20250407	69000	-44.42	20240516	37400	2.54	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	3127	N	N
3	20250408	150231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38250	600	2	1.59	662902925	17260	55.05	37750	38950	37750	48900	26400	37650	38406.89	13.78	5190	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9002	5.96	1.45	12	0.07	6422.00	26347.00	69000	20240516	-44.57	37400	20250407	2.27	48900	-21.78	20250103	37400	2.27	20250407	69000	-44.57	20240516	37400	2.27	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
4	20250408	140230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38250	600	2	1.59	610109175	15877	50.63	37750	38950	37750	48900	26400	37650	38427.23	13.78	4847	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9002	5.96	1.45	12	0.07	6422.00	26347.00	69000	20240516	-44.57	37400	20250407	2.27	48900	-21.78	20250103	37400	2.27	20250407	69000	-44.57	20240516	37400	2.27	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
5	20250408	130230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38350	700	2	1.86	545551725	14187	45.24	37750	38950	37750	48900	26400	37650	38454.34	13.78	4148	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9025	5.97	1.46	12	0.06	6422.00	26347.00	69000	20240516	-44.42	37400	20250407	2.54	48900	-21.57	20250103	37400	2.54	20250407	69000	-44.42	20240516	37400	2.54	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
6	20250408	120231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38550	900	2	2.39	491207175	12770	40.73	37750	38950	37750	48900	26400	37650	38465.71	13.78	3878	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9072	6.00	1.46	12	0.05	6422.00	26347.00	69000	20240516	-44.13	37400	20250407	3.07	48900	-21.17	20250103	37400	3.07	20250407	69000	-44.13	20240516	37400	3.07	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
7	20250408	110230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38850	1200	2	3.19	446871025	11627	37.08	37750	38900	37750	48900	26400	37650	38433.91	13.78	3418	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9143	6.05	1.47	12	0.05	6422.00	26347.00	69000	20240516	-43.70	37400	20250407	3.88	48900	-20.55	20250103	37400	3.88	20250407	69000	-43.70	20240516	37400	3.88	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
8	20250408	100230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38500	850	2	2.26	302300025	7873	25.11	37750	38850	37750	48900	26400	37650	38397.06	13.78	1463	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9061	6.00	1.46	12	0.03	6422.00	26347.00	69000	20240516	-44.20	37400	20250407	2.94	48900	-21.27	20250103	37400	2.94	20250407	69000	-44.20	20240516	37400	2.94	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
9	20250408	090231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38100	450	2	1.20	28933550	764	2.44	37750	38100	37750	48900	26400	37650	37871.14	13.78	-93	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	8966	5.93	1.45	12	0.00	6422.00	26347.00	69000	20240516	-44.78	37400	20250407	1.87	48900	-22.09	20250103	37400	1.87	20250407	69000	-44.78	20240516	37400	1.87	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
10	20250407	160228	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37650	-1900	5	-4.80	1183010575	31356	216.40	39000	39000	37400	51400	27700	39550	37728.41	13.81	-6257	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8861	5.86	1.43	12	0.13	6422.00	26347.00	69000	20240516	-45.43	37400	20250407	0.67	48900	-23.01	20250103	37400	0.67	20250407	69000	-45.43	20240516	37400	0.67	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	8186	N	N
11	20250407	150230	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37550	-2000	5	-5.06	1051643475	27862	192.28	39000	39000	37400	51400	27700	39550	37744.72	13.81	-6289	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8837	5.85	1.43	12	0.12	6422.00	26347.00	69000	20240516	-45.58	37400	20250407	0.40	48900	-23.21	20250103	37400	0.40	20250407	69000	-45.58	20240516	37400	0.40	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
12	20250407	140229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37500	-2050	5	-5.18	899898375	23823	164.41	39000	39000	37400	51400	27700	39550	37774.35	13.81	-6042	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8825	5.84	1.42	12	0.10	6422.00	26347.00	69000	20240516	-45.65	37400	20250407	0.27	48900	-23.31	20250103	37400	0.27	20250407	69000	-45.65	20240516	37400	0.27	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
13	20250407	130228	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37700	-1850	5	-4.68	631397525	16671	115.05	39000	39000	37500	51400	27700	39550	37874.00	13.81	-2889	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8872	5.87	1.43	12	0.07	6422.00	26347.00	69000	20240516	-45.36	37500	20250407	0.53	48900	-22.90	20250103	37500	0.53	20250407	69000	-45.36	20240516	37500	0.53	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
14	20250407	120229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37900	-1650	5	-4.17	518431475	13680	94.41	39000	39000	37500	51400	27700	39550	37897.04	13.81	-4057	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8919	5.90	1.44	12	0.06	6422.00	26347.00	69000	20240516	-45.07	37500	20250407	1.07	48900	-22.49	20250103	37500	1.07	20250407	69000	-45.07	20240516	37500	1.07	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
15	20250407	110229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	38000	-1550	5	-3.92	449483700	11864	81.88	39000	39000	37500	51400	27700	39550	37886.35	13.81	-4455	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8943	5.92	1.44	12	0.05	6422.00	26347.00	69000	20240516	-44.93	37500	20250407	1.33	48900	-22.29	20250103	37500	1.33	20250407	69000	-44.93	20240516	37500	1.33	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
16	20250407	100229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37600	-1950	5	-4.93	349675550	9217	63.61	39000	39000	37500	51400	27700	39550	37938.11	13.81	-3754	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8849	5.85	1.43	12	0.04	6422.00	26347.00	69000	20240516	-45.51	37500	20250407	0.27	48900	-23.11	20250103	37500	0.27	20250407	69000	-45.51	20240516	37500	0.27	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
17	20250407	090229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	38400	-1150	5	-2.91	70541500	1838	12.68	39000	39000	37600	51400	27700	39550	38379.49	13.81	-956	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	9037	5.98	1.46	12	0.01	6422.00	26347.00	69000	20240516	-44.35	37600	20250407	2.13	48900	-21.47	20250103	37600	2.13	20250407	69000	-44.35	20240516	37600	2.13	20250407	0.29	Y	009240	1000	235 억	3249987	Y	N	3504	N	N
18	20250404	160229	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39550	0	3	0.00	568802175	14490	45.53	39000	39900	38550	51400	27700	39550	39254.69	13.80	1724	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9308	6.16	1.50	12	0.06	6422.00	26347.00	69000	20240516	-42.68	38500	20250403	2.73	48900	-19.12	20250103	38500	2.73	20250403	69000	-42.68	20240516	38500	2.73	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	3504	N	N
19	20250404	150229	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39450	-100	5	-0.25	471904275	12035	37.82	39000	39900	38550	51400	27700	39550	39210.99	13.80	878	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9284	6.14	1.50	12	0.05	6422.00	26347.00	69000	20240516	-42.83	38500	20250403	2.47	48900	-19.33	20250103	38500	2.47	20250403	69000	-42.83	20240516	38500	2.47	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
20	20250404	140230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39300	-250	5	-0.63	370499075	9459	29.72	39000	39900	38550	51400	27700	39550	39168.95	13.80	46	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9249	6.12	1.49	12	0.04	6422.00	26347.00	69000	20240516	-43.04	38500	20250403	2.08	48900	-19.63	20250103	38500	2.08	20250403	69000	-43.04	20240516	38500	2.08	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
21	20250404	130231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39300	-250	5	-0.63	324321475	8282	26.02	39000	39900	38550	51400	27700	39550	39159.80	13.80	-230	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9249	6.12	1.49	12	0.04	6422.00	26347.00	69000	20240516	-43.04	38500	20250403	2.08	48900	-19.63	20250103	38500	2.08	20250403	69000	-43.04	20240516	38500	2.08	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
22	20250404	120229	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39450	-100	5	-0.25	289766875	7403	23.26	39000	39900	38550	51400	27700	39550	39141.82	13.80	-352	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9284	6.14	1.50	12	0.03	6422.00	26347.00	69000	20240516	-42.83	38500	20250403	2.47	48900	-19.33	20250103	38500	2.47	20250403	69000	-42.83	20240516	38500	2.47	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
23	20250404	110230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39250	-300	5	-0.76	173498650	4461	14.02	39000	39350	38550	51400	27700	39550	38892.32	13.80	-665	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9237	6.11	1.49	12	0.02	6422.00	26347.00	69000	20240516	-43.12	38500	20250403	1.95	48900	-19.73	20250103	38500	1.95	20250403	69000	-43.12	20240516	38500	1.95	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
24	20250404	100230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39000	-550	5	-1.39	108236250	2793	8.78	39000	39100	38550	51400	27700	39550	38752.69	13.80	-812	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9178	6.07	1.48	12	0.01	6422.00	26347.00	69000	20240516	-43.48	38500	20250403	1.30	48900	-20.25	20250103	38500	1.30	20250403	69000	-43.48	20240516	38500	1.30	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
25	20250404	090230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38750	-800	5	-2.02	10587750	272	0.85	39000	39000	38750	51400	27700	39550	38925.55	13.80	-55	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9119	6.03	1.47	12	0.00	6422.00	26347.00	69000	20240516	-43.84	38500	20250403	0.65	48900	-20.76	20250103	38500	0.65	20250403	69000	-43.84	20240516	38500	0.65	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
26	20250403	160227	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39550	-250	5	-0.63	1246886675	31824	99.53	39450	39650	38500	51700	27900	39800	39178.14	13.78	6334	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9308	6.16	1.50	12	0.14	6422.00	26347.00	69000	20240516	-42.68	38500	20250403	2.73	48900	-19.12	20250103	38500	2.73	20250403	69000	-42.68	20240516	38500	2.73	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	12007	N	N
27	20250403	150229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39200	-600	5	-1.51	1113574475	28435	88.93	39450	39650	38500	51700	27900	39800	39162.11	13.78	5006	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9225	6.10	1.49	12	0.12	6422.00	26347.00	69000	20240516	-43.19	38500	20250403	1.82	48900	-19.84	20250103	38500	1.82	20250403	69000	-43.19	20240516	38500	1.82	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
28	20250403	140228	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39350	-450	5	-1.13	944471050	24132	75.48	39450	39650	38500	51700	27900	39800	39137.70	13.78	3514	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9261	6.13	1.49	12	0.10	6422.00	26347.00	69000	20240516	-42.97	38500	20250403	2.21	48900	-19.53	20250103	38500	2.21	20250403	69000	-42.97	20240516	38500	2.21	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
29	20250403	130229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39250	-550	5	-1.38	785969100	20106	62.88	39450	39450	38500	51700	27900	39800	39091.27	13.78	2805	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9237	6.11	1.49	12	0.09	6422.00	26347.00	69000	20240516	-43.12	38500	20250403	1.95	48900	-19.73	20250103	38500	1.95	20250403	69000	-43.12	20240516	38500	1.95	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
30	20250403	120228	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39250	-550	5	-1.38	682622800	17471	54.64	39450	39450	38500	51700	27900	39800	39071.76	13.78	1371	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9237	6.11	1.49	12	0.07	6422.00	26347.00	69000	20240516	-43.12	38500	20250403	1.95	48900	-19.73	20250103	38500	1.95	20250403	69000	-43.12	20240516	38500	1.95	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
31	20250403	110228	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39400	-400	5	-1.01	596945450	15286	47.81	39450	39450	38500	51700	27900	39800	39051.78	13.78	557	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9272	6.14	1.50	12	0.06	6422.00	26347.00	69000	20240516	-42.90	38500	20250403	2.34	48900	-19.43	20250103	38500	2.34	20250403	69000	-42.90	20240516	38500	2.34	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
32	20250403	100227	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39300	-500	5	-1.26	446087600	11439	35.78	39450	39450	38500	51700	27900	39800	38997.08	13.78	721	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9249	6.12	1.49	12	0.05	6422.00	26347.00	69000	20240516	-43.04	38500	20250403	2.08	48900	-19.63	20250103	38500	2.08	20250403	69000	-43.04	20240516	38500	2.08	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
33	20250403	090229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	38750	-1050	5	-2.64	103706600	2662	8.33	39450	39450	38500	51700	27900	39800	38958.15	13.78	516	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9119	6.03	1.47	12	0.01	6422.00	26347.00	69000	20240516	-43.84	38500	20250403	0.65	48900	-20.76	20250103	38500	0.65	20250403	69000	-43.84	20240516	38500	0.65	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
34	20250402	160225	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39800	-750	5	-1.85	1280319625	31973	189.09	40550	40700	39650	52700	28400	40550	40043.78	13.77	-66	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9367	6.20	1.51	12	0.14	6422.00	26347.00	69000	20240516	-42.32	39650	20250402	0.38	48900	-18.61	20250103	39650	0.38	20250402	69000	-42.32	20240516	39650	0.38	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	3040	N	N
35	20250402	150224	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39900	-650	5	-1.60	1213858725	30304	179.22	40550	40700	39650	52700	28400	40550	40056.06	13.77	170	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9390	6.21	1.51	12	0.13	6422.00	26347.00	69000	20240516	-42.17	39650	20250402	0.63	48900	-18.40	20250103	39650	0.63	20250402	69000	-42.17	20240516	39650	0.63	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
36	20250402	140225	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39900	-650	5	-1.60	842202525	20953	123.92	40550	40700	39850	52700	28400	40550	40194.84	13.77	-962	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9390	6.21	1.51	12	0.09	6422.00	26347.00	69000	20240516	-42.17	39850	20250402	0.13	48900	-18.40	20250103	39850	0.13	20250402	69000	-42.17	20240516	39850	0.13	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
37	20250402	130226	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40150	-400	5	-0.99	655820800	16297	96.38	40550	40700	39850	52700	28400	40550	40241.81	13.77	19	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9449	6.25	1.52	12	0.07	6422.00	26347.00	69000	20240516	-41.81	39850	20250402	0.75	48900	-17.89	20250103	39850	0.75	20250402	69000	-41.81	20240516	39850	0.75	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
38	20250402	120225	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40200	-350	5	-0.86	575665425	14300	84.57	40550	40700	39850	52700	28400	40550	40256.32	13.77	91	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9461	6.26	1.53	12	0.06	6422.00	26347.00	69000	20240516	-41.74	39850	20250402	0.88	48900	-17.79	20250103	39850	0.88	20250402	69000	-41.74	20240516	39850	0.88	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
39	20250402	110225	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40450	-100	5	-0.25	451495950	11213	66.31	40550	40700	39850	52700	28400	40550	40265.40	13.77	-799	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9519	6.30	1.54	12	0.05	6422.00	26347.00	69000	20240516	-41.38	39850	20250402	1.51	48900	-17.28	20250103	39850	1.51	20250402	69000	-41.38	20240516	39850	1.51	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
40	20250402	100224	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40450	-100	5	-0.25	349399150	8694	51.42	40550	40700	39850	52700	28400	40550	40188.54	13.77	-394	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9519	6.30	1.54	12	0.04	6422.00	26347.00	69000	20240516	-41.38	39850	20250402	1.51	48900	-17.28	20250103	39850	1.51	20250402	69000	-41.38	20240516	39850	1.51	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
41	20250402	090225	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40550	0	3	0.00	20880450	515	3.05	40550	40700	40450	52700	28400	40550	40544.56	13.77	-92	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9543	6.31	1.54	12	0.00	6422.00	26347.00	69000	20240516	-41.23	40450	20250402	0.25	48900	-17.08	20250103	40450	0.25	20250402	69000	-41.23	20240516	40450	0.25	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
42	20250401	160226	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40550	-300	5	-0.73	690125950	16909	43.46	41000	41450	40500	53100	28600	40850	40814.12	13.76	3035	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9543	6.31	1.54	12	0.07	6422.00	26347.00	69000	20240516	-41.23	40500	20250401	0.12	48900	-17.08	20250103	40500	0.12	20250401	69000	-41.23	20240516	40500	0.12	20250401	0.27	N	009240	1000	235 억	3237939	N	N	306	N	N
43	20250401	150226	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40550	-300	5	-0.73	619576225	15169	38.99	41000	41450	40550	53100	28600	40850	40844.90	13.76	3134	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9543	6.31	1.54	12	0.06	6422.00	26347.00	69000	20240516	-41.23	40550	20250401	0.00	48900	-17.08	20250103	40550	0.00	20250401	69000	-41.23	20240516	40550	0.00	20250401	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
44	20250401	140225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40800	-50	5	-0.12	481152200	11767	30.25	41000	41450	40700	53100	28600	40850	40889.96	13.76	3085	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9602	6.35	1.55	12	0.05	6422.00	26347.00	69000	20240516	-40.87	40550	20250331	0.62	48900	-16.56	20250103	40550	0.62	20250331	69000	-40.87	20240516	40550	0.62	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
45	20250401	130226	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40950	100	2	0.24	358795675	8770	22.54	41000	41450	40700	53100	28600	40850	40911.71	13.76	2707	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9637	6.38	1.55	12	0.04	6422.00	26347.00	69000	20240516	-40.65	40550	20250331	0.99	48900	-16.26	20250103	40550	0.99	20250331	69000	-40.65	20240516	40550	0.99	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
46	20250401	120227	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40950	100	2	0.24	301113475	7363	18.93	41000	41450	40700	53100	28600	40850	40895.49	13.76	2324	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9637	6.38	1.55	12	0.03	6422.00	26347.00	69000	20240516	-40.65	40550	20250331	0.99	48900	-16.26	20250103	40550	0.99	20250331	69000	-40.65	20240516	40550	0.99	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
47	20250401	110225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40900	50	2	0.12	239258525	5853	15.05	41000	41450	40700	53100	28600	40850	40877.93	13.76	2000	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9625	6.37	1.55	12	0.02	6422.00	26347.00	69000	20240516	-40.72	40550	20250331	0.86	48900	-16.36	20250103	40550	0.86	20250331	69000	-40.72	20240516	40550	0.86	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
48	20250401	100223	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40900	50	2	0.12	103341275	2522	6.48	41000	41450	40800	53100	28600	40850	40975.92	13.76	1051	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9625	6.37	1.55	12	0.01	6422.00	26347.00	69000	20240516	-40.72	40550	20250331	0.86	48900	-16.36	20250103	40550	0.86	20250331	69000	-40.72	20240516	40550	0.86	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
49	20250401	090225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41150	300	2	0.73	19068100	464	1.19	41000	41300	41000	53100	28600	40850	41095.04	13.76	255	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9684	6.41	1.56	12	0.00	6422.00	26347.00	69000	20240516	-40.36	40550	20250331	1.48	48900	-15.85	20250103	40550	1.48	20250331	69000	-40.36	20240516	40550	1.48	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History