KissMeData/013000/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	160253	57	100.00	KOSPI	유통	N	N	N	N	N	1589	-90	5	-5.36	1263789508	775924	29.79	1650	1695	1521	2180	1176	1679	1628.68	1.64	17146	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	456	13.13	0.88	12	2.70	121.00	1806.00	1900	20241216	-16.37	1105	20240806	43.80	1758	-9.61	20250407	1144	38.90	20250311	1900	-16.37	20241216	1105	43.80	20240806	0.52	Y	013000	500	143 억	470732	N	N	462	N	N
3	20250408	150255	57	100.00	KOSPI	유통	N	N	N	N	N	1606	-73	5	-4.35	1239029429	760396	29.19	1650	1695	1521	2180	1176	1679	1629.28	1.64	22342	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	461	13.27	0.89	12	2.65	121.00	1806.00	1900	20241216	-15.47	1105	20240806	45.34	1758	-8.65	20250407	1144	40.38	20250311	1900	-15.47	20241216	1105	45.34	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
4	20250408	140254	57	100.00	KOSPI	유통	N	N	N	N	N	1593	-86	5	-5.12	1120303960	685748	26.32	1650	1695	1521	2180	1176	1679	1633.52	1.64	18916	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	457	13.17	0.88	12	2.39	121.00	1806.00	1900	20241216	-16.16	1105	20240806	44.16	1758	-9.39	20250407	1144	39.25	20250311	1900	-16.16	20241216	1105	44.16	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
5	20250408	130255	57	100.00	KOSPI	유통	N	N	N	N	N	1631	-48	5	-2.86	942890584	573972	22.03	1650	1695	1590	2180	1176	1679	1642.58	1.64	7447	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	468	13.48	0.90	12	2.00	121.00	1806.00	1900	20241216	-14.16	1105	20240806	47.60	1758	-7.22	20250407	1144	42.57	20250311	1900	-14.16	20241216	1105	47.60	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
6	20250408	120255	57	100.00	KOSPI	유통	N	N	N	N	N	1631	-48	5	-2.86	863143585	525433	20.17	1650	1695	1590	2180	1176	1679	1642.55	1.64	3511	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	468	13.48	0.90	12	1.83	121.00	1806.00	1900	20241216	-14.16	1105	20240806	47.60	1758	-7.22	20250407	1144	42.57	20250311	1900	-14.16	20241216	1105	47.60	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
7	20250408	110254	57	100.00	KOSPI	유통	N	N	N	N	N	1653	-26	5	-1.55	724230682	441877	16.96	1650	1695	1590	2180	1176	1679	1638.75	1.64	17799	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	474	13.66	0.92	12	1.54	121.00	1806.00	1900	20241216	-13.00	1105	20240806	49.59	1758	-5.97	20250407	1144	44.49	20250311	1900	-13.00	20241216	1105	49.59	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
8	20250408	100255	57	100.00	KOSPI	유통	N	N	N	N	N	1632	-47	5	-2.80	557914046	339583	13.04	1650	1695	1590	2180	1176	1679	1642.66	1.64	-8540	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	468	13.49	0.90	12	1.18	121.00	1806.00	1900	20241216	-14.11	1105	20240806	47.69	1758	-7.17	20250407	1144	42.66	20250311	1900	-14.11	20241216	1105	47.69	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
9	20250408	090255	57	100.00	KOSPI	유통	N	N	N	N	N	1600	-79	5	-4.71	103398653	63213	2.43	1650	1679	1590	2180	1176	1679	1633.87	1.64	-5867	1897	1788	1649	1540	1401	1842	1594	144	501	500	1170	1	1	28705031	459	13.22	0.89	12	0.22	121.00	1806.00	1900	20241216	-15.79	1105	20240806	44.80	1758	-8.99	20250407	1144	39.86	20250311	1900	-15.79	20241216	1105	44.80	20240806	0.52	Y	013000	500	143 억	470732	N	N	166	N	N
10	20250407	160251	57	100.00	KOSPI	유통	N	N	N	N	N	1679	184	2	12.31	4187636895	2556132	153.64	1599	1758	1510	1943	1047	1495	1638.26	1.45	87176	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	482	13.88	0.93	12	8.90	121.00	1806.00	1900	20241216	-11.63	1105	20240806	51.95	1758	-4.49	20250407	1144	46.77	20250311	1900	-11.63	20241216	1105	51.95	20240806	0.64	Y	013000	500	143 억	415465	N	N	166	N	N
11	20250407	150254	57	100.00	KOSPI	유통	N	N	N	N	N	1682	187	2	12.51	4072795873	2487579	149.52	1599	1758	1510	1943	1047	1495	1637.25	1.45	93694	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	483	13.90	0.93	12	8.67	121.00	1806.00	1900	20241216	-11.47	1105	20240806	52.22	1758	-4.32	20250407	1144	47.03	20250311	1900	-11.47	20241216	1105	52.22	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
12	20250407	140254	57	100.00	KOSPI	유통	N	N	N	N	N	1685	190	2	12.71	3874455600	2368715	142.37	1599	1758	1510	1943	1047	1495	1635.68	1.45	87796	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	484	13.93	0.93	12	8.25	121.00	1806.00	1900	20241216	-11.32	1105	20240806	52.49	1758	-4.15	20250407	1144	47.29	20250311	1900	-11.32	20241216	1105	52.49	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
13	20250407	130252	57	100.00	KOSPI	유통	N	N	N	N	N	1643	148	2	9.90	3657655003	2238294	134.53	1599	1758	1510	1943	1047	1495	1634.13	1.45	93479	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	472	13.58	0.91	12	7.80	121.00	1806.00	1900	20241216	-13.53	1105	20240806	48.69	1758	-6.54	20250407	1144	43.62	20250311	1900	-13.53	20241216	1105	48.69	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
14	20250407	120252	57	100.00	KOSPI	유통	N	N	N	N	N	1651	156	2	10.43	3470370790	2124259	127.68	1599	1758	1510	1943	1047	1495	1633.69	1.45	88223	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	474	13.64	0.91	12	7.40	121.00	1806.00	1900	20241216	-13.11	1105	20240806	49.41	1758	-6.09	20250407	1144	44.32	20250311	1900	-13.11	20241216	1105	49.41	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
15	20250407	110253	57	100.00	KOSPI	유통	N	N	N	N	N	1662	167	2	11.17	3258661810	1997651	120.07	1599	1758	1510	1943	1047	1495	1631.25	1.45	98122	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	477	13.74	0.92	12	6.96	121.00	1806.00	1900	20241216	-12.53	1105	20240806	50.41	1758	-5.46	20250407	1144	45.28	20250311	1900	-12.53	20241216	1105	50.41	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
16	20250407	100253	57	100.00	KOSPI	유통	N	N	N	N	N	1655	160	2	10.70	2055740395	1286996	77.35	1599	1670	1510	1943	1047	1495	1597.32	1.45	99098	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	475	13.68	0.92	12	4.48	121.00	1806.00	1900	20241216	-12.89	1105	20240806	49.77	1680	-1.49	20250103	1144	44.67	20250311	1900	-12.89	20241216	1105	49.77	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
17	20250407	090253	57	100.00	KOSPI	유통	N	N	N	N	N	1597	102	2	6.82	351261172	221275	13.30	1599	1613	1510	1943	1047	1495	1587.44	1.45	-68	1675	1585	1410	1320	1145	1630	1365	144	448	500	1040	1	1	28705031	458	13.20	0.88	12	0.77	121.00	1806.00	1900	20241216	-15.95	1105	20240806	44.52	1680	-4.94	20250103	1144	39.60	20250311	1900	-15.95	20241216	1105	44.52	20240806	0.64	Y	013000	500	143 억	415465	N	N	462	N	N
18	20250404	160253	57	100.00	KOSPI	유통	N	N	N	N	N	1495	191	2	14.65	2349708166	1654557	751.63	1304	1500	1235	1695	913	1304	1420.14	1.26	53346	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	429	12.36	0.83	12	5.76	121.00	1806.00	1900	20241216	-21.32	1105	20240806	35.29	1680	-11.01	20250103	1144	30.68	20250311	1900	-21.32	20241216	1105	35.29	20240806	0.76	Y	013000	500	143 억	362175	N	N	462	N	N
19	20250404	150254	57	100.00	KOSPI	유통	N	N	N	N	N	1476	172	2	13.19	2265766184	1597883	725.88	1304	1500	1235	1695	913	1304	1417.98	1.26	49005	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	424	12.20	0.82	12	5.57	121.00	1806.00	1900	20241216	-22.32	1105	20240806	33.57	1680	-12.14	20250103	1144	29.02	20250311	1900	-22.32	20241216	1105	33.57	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
20	20250404	140254	57	100.00	KOSPI	유통	N	N	N	N	N	1391	87	2	6.67	1824093025	1295214	588.39	1304	1479	1235	1695	913	1304	1408.33	1.26	58289	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	399	11.50	0.77	12	4.51	121.00	1806.00	1900	20241216	-26.79	1105	20240806	25.88	1680	-17.20	20250103	1144	21.59	20250311	1900	-26.79	20241216	1105	25.88	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
21	20250404	130255	57	100.00	KOSPI	유통	N	N	N	N	N	1364	60	2	4.60	1718070606	1218060	553.34	1304	1479	1235	1695	913	1304	1410.50	1.26	49464	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	392	11.27	0.76	12	4.24	121.00	1806.00	1900	20241216	-28.21	1105	20240806	23.44	1680	-18.81	20250103	1144	19.23	20250311	1900	-28.21	20241216	1105	23.44	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
22	20250404	120253	57	100.00	KOSPI	유통	N	N	N	N	N	1446	142	2	10.89	1300542219	918151	417.10	1304	1479	1235	1695	913	1304	1416.48	1.26	17940	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	415	11.95	0.80	12	3.20	121.00	1806.00	1900	20241216	-23.89	1105	20240806	30.86	1680	-13.93	20250103	1144	26.40	20250311	1900	-23.89	20241216	1105	30.86	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
23	20250404	110254	57	100.00	KOSPI	유통	N	N	N	N	N	1284	-20	5	-1.53	61644767	47316	21.49	1304	1350	1253	1695	913	1304	1302.83	1.26	-1994	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	369	10.61	0.71	12	0.16	121.00	1806.00	1900	20241216	-32.42	1105	20240806	16.20	1680	-23.57	20250103	1144	12.24	20250311	1900	-32.42	20241216	1105	16.20	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
24	20250404	100253	57	100.00	KOSPI	유통	N	N	N	N	N	1306	2	2	0.15	42551626	32536	14.78	1304	1350	1253	1695	913	1304	1307.83	1.26	-2139	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	375	10.79	0.72	12	0.11	121.00	1806.00	1900	20241216	-31.26	1105	20240806	18.19	1680	-22.26	20250103	1144	14.16	20250311	1900	-31.26	20241216	1105	18.19	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
25	20250404	090254	57	100.00	KOSPI	유통	N	N	N	N	N	1278	-26	5	-1.99	9416525	7313	3.32	1304	1304	1265	1695	913	1304	1287.64	1.26	-1426	1354	1328	1292	1266	1230	1342	1280	144	391	500	910	1	1	28705031	367	10.56	0.71	12	0.03	121.00	1806.00	1900	20241216	-32.74	1105	20240806	15.66	1680	-23.93	20250103	1144	11.71	20250311	1900	-32.74	20241216	1105	15.66	20240806	0.76	Y	013000	500	143 억	362175	N	N	0	N	N
26	20250403	160250	57	100.00	KOSPI	유통	N	N	N	N	N	1304	32	2	2.52	284531992	219850	388.04	1270	1318	1256	1653	891	1272	1294.21	1.25	4786	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	374	10.78	0.72	12	0.77	121.00	1806.00	1900	20241216	-31.37	1105	20240806	18.01	1680	-22.38	20250103	1144	13.99	20250311	1900	-31.37	20241216	1105	18.01	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
27	20250403	150252	57	100.00	KOSPI	유통	N	N	N	N	N	1306	34	2	2.67	248344611	192090	339.04	1270	1318	1256	1653	891	1272	1292.86	1.25	4176	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	375	10.79	0.72	12	0.67	121.00	1806.00	1900	20241216	-31.26	1105	20240806	18.19	1680	-22.26	20250103	1144	14.16	20250311	1900	-31.26	20241216	1105	18.19	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
28	20250403	140252	57	100.00	KOSPI	유통	N	N	N	N	N	1318	46	2	3.62	228851767	177069	312.53	1270	1318	1256	1653	891	1272	1292.44	1.25	3952	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	378	10.89	0.73	12	0.62	121.00	1806.00	1900	20241216	-30.63	1105	20240806	19.28	1680	-21.55	20250103	1144	15.21	20250311	1900	-30.63	20241216	1105	19.28	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
29	20250403	130252	57	100.00	KOSPI	유통	N	N	N	N	N	1298	26	2	2.04	107029034	83193	146.84	1270	1305	1256	1653	891	1272	1286.51	1.25	441	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	373	10.73	0.72	12	0.29	121.00	1806.00	1900	20241216	-31.68	1105	20240806	17.47	1680	-22.74	20250103	1144	13.46	20250311	1900	-31.68	20241216	1105	17.47	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
30	20250403	120252	57	100.00	KOSPI	유통	N	N	N	N	N	1302	30	2	2.36	91215526	70995	125.31	1270	1305	1256	1653	891	1272	1284.82	1.25	959	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	374	10.76	0.72	12	0.25	121.00	1806.00	1900	20241216	-31.47	1105	20240806	17.83	1680	-22.50	20250103	1144	13.81	20250311	1900	-31.47	20241216	1105	17.83	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
31	20250403	110251	57	100.00	KOSPI	유통	N	N	N	N	N	1287	15	2	1.18	54448436	42658	75.29	1270	1290	1256	1653	891	1272	1276.39	1.25	254	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	369	10.64	0.71	12	0.15	121.00	1806.00	1900	20241216	-32.26	1105	20240806	16.47	1680	-23.39	20250103	1144	12.50	20250311	1900	-32.26	20241216	1105	16.47	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
32	20250403	100251	57	100.00	KOSPI	유통	N	N	N	N	N	1289	17	2	1.34	31585085	24831	43.83	1270	1289	1256	1653	891	1272	1272.00	1.25	218	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	370	10.65	0.71	12	0.09	121.00	1806.00	1900	20241216	-32.16	1105	20240806	16.65	1680	-23.27	20250103	1144	12.67	20250311	1900	-32.16	20241216	1105	16.65	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
33	20250403	090252	57	100.00	KOSPI	유통	N	N	N	N	N	1260	-12	5	-0.94	394696	312	0.55	1270	1270	1260	1653	891	1272	1265.05	1.25	-305	1291	1281	1267	1257	1243	1286	1262	144	381	500	890	1	1	28705031	362	10.41	0.70	12	0.00	121.00	1806.00	1900	20241216	-33.68	1105	20240806	14.03	1680	-25.00	20250103	1144	10.14	20250311	1900	-33.68	20241216	1105	14.03	20240806	0.76	Y	013000	500	143 억	357446	N	N	12	N	N
34	20250402	160248	57	100.00	KOSPI	유통	N	N	N	N	N	1272	8	2	0.63	71694161	56647	96.18	1265	1277	1253	1643	885	1264	1265.63	1.23	5706	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	365	10.51	0.70	12	0.20	121.00	1806.00	1900	20241216	-33.05	1105	20240806	15.11	1680	-24.29	20250103	1144	11.19	20250311	1900	-33.05	20241216	1105	15.11	20240806	0.76	Y	013000	500	143 억	351740	N	N	2	N	N
35	20250402	150247	57	100.00	KOSPI	유통	N	N	N	N	N	1276	12	2	0.95	69422587	54862	93.15	1265	1277	1253	1643	885	1264	1265.40	1.23	4908	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	366	10.55	0.71	12	0.19	121.00	1806.00	1900	20241216	-32.84	1105	20240806	15.48	1680	-24.05	20250103	1144	11.54	20250311	1900	-32.84	20241216	1105	15.48	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
36	20250402	140248	57	100.00	KOSPI	유통	N	N	N	N	N	1270	6	2	0.47	48886308	38760	65.81	1265	1275	1253	1643	885	1264	1261.26	1.23	3032	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	365	10.50	0.70	12	0.14	121.00	1806.00	1900	20241216	-33.16	1105	20240806	14.93	1680	-24.40	20250103	1144	11.01	20250311	1900	-33.16	20241216	1105	14.93	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
37	20250402	130249	57	100.00	KOSPI	유통	N	N	N	N	N	1271	7	2	0.55	36267431	28801	48.90	1265	1274	1253	1643	885	1264	1259.24	1.23	1939	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	365	10.50	0.70	12	0.10	121.00	1806.00	1900	20241216	-33.11	1105	20240806	15.02	1680	-24.35	20250103	1144	11.10	20250311	1900	-33.11	20241216	1105	15.02	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
38	20250402	120248	57	100.00	KOSPI	유통	N	N	N	N	N	1262	-2	5	-0.16	23538992	18715	31.78	1265	1274	1253	1643	885	1264	1257.76	1.23	231	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	362	10.43	0.70	12	0.07	121.00	1806.00	1900	20241216	-33.58	1105	20240806	14.21	1680	-24.88	20250103	1144	10.31	20250311	1900	-33.58	20241216	1105	14.21	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
39	20250402	110247	57	100.00	KOSPI	유통	N	N	N	N	N	1259	-5	5	-0.40	11495805	9141	15.52	1265	1274	1253	1643	885	1264	1257.61	1.23	-1054	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	361	10.40	0.70	12	0.03	121.00	1806.00	1900	20241216	-33.74	1105	20240806	13.94	1680	-25.06	20250103	1144	10.05	20250311	1900	-33.74	20241216	1105	13.94	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
40	20250402	100246	57	100.00	KOSPI	유통	N	N	N	N	N	1263	-1	5	-0.08	2847298	2262	3.84	1265	1274	1253	1643	885	1264	1258.75	1.23	-722	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	363	10.44	0.70	12	0.01	121.00	1806.00	1900	20241216	-33.53	1105	20240806	14.30	1680	-24.82	20250103	1144	10.40	20250311	1900	-33.53	20241216	1105	14.30	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
41	20250402	090248	57	100.00	KOSPI	유통	N	N	N	N	N	1265	1	2	0.08	422205	334	0.57	1265	1265	1264	1643	885	1264	1264.09	1.23	-305	1328	1296	1258	1226	1188	1312	1242	144	379	500	880	1	1	28705031	363	10.45	0.70	12	0.00	121.00	1806.00	1900	20241216	-33.42	1105	20240806	14.48	1680	-24.70	20250103	1144	10.58	20250311	1900	-33.42	20241216	1105	14.48	20240806	0.76	Y	013000	500	143 억	351740	N	N	0	N	N
42	20250401	160248	57	100.00	KOSPI	유통	N	N	N	N	N	1264	47	2	3.86	72328382	57395	304.76	1220	1290	1220	1582	852	1217	1260.19	1.23	-3838	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	363	14.20	0.75	12	0.20	89.00	1687.00	1900	20241216	-33.47	1105	20240806	14.39	1680	-24.76	20250103	1144	10.49	20250311	1900	-33.47	20241216	1105	14.39	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
43	20250401	150250	57	100.00	KOSPI	유통	N	N	N	N	N	1270	53	2	4.35	64713928	51371	272.77	1220	1290	1220	1582	852	1217	1259.74	1.23	-3821	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	365	14.27	0.75	12	0.18	89.00	1687.00	1900	20241216	-33.16	1105	20240806	14.93	1680	-24.40	20250103	1144	11.01	20250311	1900	-33.16	20241216	1105	14.93	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
44	20250401	140249	57	100.00	KOSPI	유통	N	N	N	N	N	1272	55	2	4.52	59979410	47638	252.95	1220	1290	1220	1582	852	1217	1259.07	1.23	-3493	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	365	14.29	0.75	12	0.17	89.00	1687.00	1900	20241216	-33.05	1105	20240806	15.11	1680	-24.29	20250103	1144	11.19	20250311	1900	-33.05	20241216	1105	15.11	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
45	20250401	130249	57	100.00	KOSPI	유통	N	N	N	N	N	1274	57	2	4.68	58871026	46767	248.32	1220	1290	1220	1582	852	1217	1258.82	1.23	-3673	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	366	14.31	0.76	12	0.16	89.00	1687.00	1900	20241216	-32.95	1105	20240806	15.29	1680	-24.17	20250103	1144	11.36	20250311	1900	-32.95	20241216	1105	15.29	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
46	20250401	120250	57	100.00	KOSPI	유통	N	N	N	N	N	1272	55	2	4.52	52381343	41667	221.24	1220	1290	1220	1582	852	1217	1257.14	1.23	-4026	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	365	14.29	0.75	12	0.15	89.00	1687.00	1900	20241216	-33.05	1105	20240806	15.11	1680	-24.29	20250103	1144	11.19	20250311	1900	-33.05	20241216	1105	15.11	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
47	20250401	110248	57	100.00	KOSPI	유통	N	N	N	N	N	1261	44	2	3.62	30982491	24750	131.42	1220	1290	1220	1582	852	1217	1251.82	1.23	-4853	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	362	14.17	0.75	12	0.09	89.00	1687.00	1900	20241216	-33.63	1105	20240806	14.12	1680	-24.94	20250103	1144	10.23	20250311	1900	-33.63	20241216	1105	14.12	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
48	20250401	100245	57	100.00	KOSPI	유통	N	N	N	N	N	1264	47	2	3.86	9583117	7668	40.72	1220	1290	1220	1582	852	1217	1249.75	1.23	423	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	363	14.20	0.75	12	0.03	89.00	1687.00	1900	20241216	-33.47	1105	20240806	14.39	1680	-24.76	20250103	1144	10.49	20250311	1900	-33.47	20241216	1105	14.39	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N
49	20250401	090247	57	100.00	KOSPI	유통	N	N	N	N	N	1229	12	2	0.99	1811826	1482	7.87	1220	1229	1220	1582	852	1217	1222.55	1.23	-117	1281	1249	1231	1199	1181	1240	1190	144	365	500	850	1	1	28705031	353	13.81	0.73	12	0.01	89.00	1687.00	1900	20241216	-35.32	1105	20240806	11.22	1680	-26.85	20250103	1144	7.43	20250311	1900	-35.32	20241216	1105	11.22	20240806	0.76	Y	013000	500	143 억	354428	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History