KissMeData/067830/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	160550	57	100.00	KOSPI	유통	N	N	N	N	N	2200	55	2	2.56	35061200	16250	146.99	2160	2200	2140	2785	1505	2145	2157.61	8.69	713	2251	2197	2156	2102	2061	2177	2082	410	640	1000	1540	5	1	41040895	903	7.14	0.18	12	0.04	308.00	11950.00	2635	20240401	-16.51	1822	20241209	20.75	2305	-4.56	20250320	1971	11.62	20250106	2530	-13.04	20240408	1822	20.75	20241209	0.21	Y	067830	1000	410 억	3566662	N	N	4	N	N
3	20250408	150553	57	100.00	KOSPI	유통	N	N	N	N	N	2160	15	2	0.70	34150405	15835	143.24	2160	2195	2140	2785	1505	2145	2156.64	8.69	830	2251	2197	2156	2102	2061	2177	2082	410	640	1000	1540	5	1	41040895	886	7.01	0.18	12	0.04	308.00	11950.00	2635	20240401	-18.03	1822	20241209	18.55	2305	-6.29	20250320	1971	9.59	20250106	2530	-14.62	20240408	1822	18.55	20241209	0.21	Y	067830	1000	410 억	3566662	N	N	20	N	N
4	20250408	140552	57	100.00	KOSPI	유통	N	N	N	N	N	2160	15	2	0.70	33377945	15479	140.02	2160	2195	2140	2785	1505	2145	2156.34	8.69	818	2251	2197	2156	2102	2061	2177	2082	410	640	1000	1540	5	1	41040895	886	7.01	0.18	12	0.04	308.00	11950.00	2635	20240401	-18.03	1822	20241209	18.55	2305	-6.29	20250320	1971	9.59	20250106	2530	-14.62	20240408	1822	18.55	20241209	0.21	Y	067830	1000	410 억	3566662	N	N	20	N	N
5	20250408	130551	57	100.00	KOSPI	유통	N	N	N	N	N	2165	20	2	0.93	25921175	12044	108.95	2160	2170	2140	2785	1505	2145	2152.21	8.69	847	2251	2197	2156	2102	2061	2177	2082	410	640	1000	1540	5	1	41040895	889	7.03	0.18	12	0.03	308.00	11950.00	2635	20240401	-17.84	1822	20241209	18.83	2305	-6.07	20250320	1971	9.84	20250106	2530	-14.43	20240408	1822	18.83	20241209	0.21	Y	067830	1000	410 억	3566662	N	N	20	N	N
6	20250408	120552	57	100.00	KOSPI	유통	N	N	N	N	N	2160	15	2	0.70	24771955	11513	104.14	2160	2170	2140	2785	1505	2145	2151.65	8.69	783	2251	2197	2156	2102	2061	2177	2082	410	640	1000	1540	5	1	41040895	886	7.01	0.18	12	0.03	308.00	11950.00	2635	20240401	-18.03	1822	20241209	18.55	2305	-6.29	20250320	1971	9.59	20250106	2530	-14.62	20240408	1822	18.55	20241209	0.21	Y	067830	1000	410 억	3566662	N	N	20	N	N
7	20250408	110552	57	100.00	KOSPI	유통	N	N	N	N	N	2150	5	2	0.23	18905260	8798	79.58	2160	2170	2140	2785	1505	2145	2148.81	8.69	617	2251	2197	2156	2102	2061	2177	2082	410	640	1000	1540	5	1	41040895	882	6.98	0.18	12	0.02	308.00	11950.00	2635	20240401	-18.41	1822	20241209	18.00	2305	-6.72	20250320	1971	9.08	20250106	2530	-15.02	20240408	1822	18.00	20241209	0.21	Y	067830	1000	410 억	3566662	N	N	20	N	N
8	20250408	100552	57	100.00	KOSPI	유통	N	N	N	N	N	2150	5	2	0.23	5907505	2740	24.79	2160	2170	2145	2785	1505	2145	2156.02	8.69	451	2251	2197	2156	2102	2061	2177	2082	410	640	1000	1540	5	1	41040895	882	6.98	0.18	12	0.01	308.00	11950.00	2635	20240401	-18.41	1822	20241209	18.00	2305	-6.72	20250320	1971	9.08	20250106	2530	-15.02	20240408	1822	18.00	20241209	0.21	Y	067830	1000	410 억	3566662	N	N	20	N	N
9	20250408	090554	57	100.00	KOSPI	유통	N	N	N	N	N	2170	25	2	1.17	372990	172	1.56	2160	2170	2160	2785	1505	2145	2168.55	8.69	12	2251	2197	2156	2102	2061	2177	2082	410	640	1000	1540	5	1	41040895	891	7.05	0.18	12	0.00	308.00	11950.00	2635	20240401	-17.65	1822	20241209	19.10	2305	-5.86	20250320	1971	10.10	20250106	2530	-14.23	20240408	1822	19.10	20241209	0.21	Y	067830	1000	410 억	3566662	N	N	20	N	N
10	20250407	160547	57	100.00	KOSPI	유통	N	N	N	N	N	2145	-90	5	-4.03	23842675	11055	89.18	2210	2210	2115	2905	1565	2235	2156.73	8.69	1051	2271	2252	2226	2207	2181	2262	2217	410	670	1000	1600	5	1	41040895	880	6.96	0.18	12	0.03	308.00	11950.00	2650	20240326	-19.06	1822	20241209	17.73	2305	-6.94	20250320	1971	8.83	20250106	2530	-15.22	20240408	1822	17.73	20241209	0.21	Y	067830	1000	410 억	3565753	N	N	20	N	N
11	20250407	150551	57	100.00	KOSPI	유통	N	N	N	N	N	2140	-95	5	-4.25	23235700	10772	86.90	2210	2210	2115	2905	1565	2235	2157.05	8.69	1303	2271	2252	2226	2207	2181	2262	2217	410	670	1000	1600	5	1	41040895	878	6.95	0.18	12	0.03	308.00	11950.00	2650	20240326	-19.25	1822	20241209	17.45	2305	-7.16	20250320	1971	8.57	20250106	2530	-15.42	20240408	1822	17.45	20241209	0.21	Y	067830	1000	410 억	3565753	N	N	4	N	N
12	20250407	140549	57	100.00	KOSPI	유통	N	N	N	N	N	2160	-75	5	-3.36	16384110	7575	61.11	2210	2210	2115	2905	1565	2235	2162.92	8.69	568	2271	2252	2226	2207	2181	2262	2217	410	670	1000	1600	5	1	41040895	886	7.01	0.18	12	0.02	308.00	11950.00	2650	20240326	-18.49	1822	20241209	18.55	2305	-6.29	20250320	1971	9.59	20250106	2530	-14.62	20240408	1822	18.55	20241209	0.21	Y	067830	1000	410 억	3565753	N	N	4	N	N
13	20250407	130547	57	100.00	KOSPI	유통	N	N	N	N	N	2175	-60	5	-2.68	13256455	6129	49.44	2210	2210	2115	2905	1565	2235	2162.91	8.69	568	2271	2252	2226	2207	2181	2262	2217	410	670	1000	1600	5	1	41040895	893	7.06	0.18	12	0.01	308.00	11950.00	2650	20240326	-17.92	1822	20241209	19.37	2305	-5.64	20250320	1971	10.35	20250106	2530	-14.03	20240408	1822	19.37	20241209	0.21	Y	067830	1000	410 억	3565753	N	N	4	N	N
14	20250407	120547	57	100.00	KOSPI	유통	N	N	N	N	N	2170	-65	5	-2.91	13219480	6112	49.31	2210	2210	2115	2905	1565	2235	2162.87	8.69	568	2271	2252	2226	2207	2181	2262	2217	410	670	1000	1600	5	1	41040895	891	7.05	0.18	12	0.01	308.00	11950.00	2650	20240326	-18.11	1822	20241209	19.10	2305	-5.86	20250320	1971	10.10	20250106	2530	-14.23	20240408	1822	19.10	20241209	0.21	Y	067830	1000	410 억	3565753	N	N	4	N	N
15	20250407	110548	57	100.00	KOSPI	유통	N	N	N	N	N	2175	-60	5	-2.68	12637780	5844	47.14	2210	2210	2115	2905	1565	2235	2162.52	8.69	541	2271	2252	2226	2207	2181	2262	2217	410	670	1000	1600	5	1	41040895	893	7.06	0.18	12	0.01	308.00	11950.00	2650	20240326	-17.92	1822	20241209	19.37	2305	-5.64	20250320	1971	10.35	20250106	2530	-14.03	20240408	1822	19.37	20241209	0.21	Y	067830	1000	410 억	3565753	N	N	4	N	N
16	20250407	100548	57	100.00	KOSPI	유통	N	N	N	N	N	2165	-70	5	-3.13	12540110	5799	46.78	2210	2210	2115	2905	1565	2235	2162.46	8.69	538	2271	2252	2226	2207	2181	2262	2217	410	670	1000	1600	5	1	41040895	889	7.03	0.18	12	0.01	308.00	11950.00	2650	20240326	-18.30	1822	20241209	18.83	2305	-6.07	20250320	1971	9.84	20250106	2530	-14.43	20240408	1822	18.83	20241209	0.21	Y	067830	1000	410 억	3565753	N	N	4	N	N
17	20250407	090549	57	100.00	KOSPI	유통	N	N	N	N	N	2160	-75	5	-3.36	6327240	2934	23.67	2210	2210	2115	2905	1565	2235	2156.52	8.69	619	2271	2252	2226	2207	2181	2262	2217	410	670	1000	1600	5	1	41040895	886	7.01	0.18	12	0.01	308.00	11950.00	2650	20240326	-18.49	1822	20241209	18.55	2305	-6.29	20250320	1971	9.59	20250106	2530	-14.62	20240408	1822	18.55	20241209	0.21	Y	067830	1000	410 억	3565753	N	N	4	N	N
18	20250404	160546	57	100.00	KOSPI	유통	N	N	N	N	N	2235	10	2	0.45	27577710	12396	46.81	2225	2245	2200	2890	1560	2225	2224.73	8.69	718	2288	2256	2203	2171	2118	2272	2187	410	665	1000	1600	5	1	41040895	917	7.26	0.19	12	0.03	308.00	11950.00	2685	20240325	-16.76	1822	20241209	22.67	2305	-3.04	20250320	1971	13.39	20250106	2560	-12.70	20240404	1822	22.67	20241209	0.21	Y	067830	1000	410 억	3565373	N	N	4	N	N
19	20250404	150551	57	100.00	KOSPI	유통	N	N	N	N	N	2230	5	2	0.22	20630130	9285	35.06	2225	2245	2200	2890	1560	2225	2221.88	8.69	745	2288	2256	2203	2171	2118	2272	2187	410	665	1000	1600	5	1	41040895	915	7.24	0.19	12	0.02	308.00	11950.00	2685	20240325	-16.95	1822	20241209	22.39	2305	-3.25	20250320	1971	13.14	20250106	2560	-12.89	20240404	1822	22.39	20241209	0.21	Y	067830	1000	410 억	3565373	N	N	0	N	N
20	20250404	140553	57	100.00	KOSPI	유통	N	N	N	N	N	2225	0	3	0.00	20616770	9279	35.04	2225	2245	2200	2890	1560	2225	2221.87	8.69	745	2288	2256	2203	2171	2118	2272	2187	410	665	1000	1600	5	1	41040895	913	7.22	0.19	12	0.02	308.00	11950.00	2685	20240325	-17.13	1822	20241209	22.12	2305	-3.47	20250320	1971	12.89	20250106	2560	-13.09	20240404	1822	22.12	20241209	0.21	Y	067830	1000	410 억	3565373	N	N	0	N	N
21	20250404	130553	57	100.00	KOSPI	유통	N	N	N	N	N	2220	-5	5	-0.22	19162300	8623	32.56	2225	2245	2200	2890	1560	2225	2222.23	8.69	687	2288	2256	2203	2171	2118	2272	2187	410	665	1000	1600	5	1	41040895	911	7.21	0.19	12	0.02	308.00	11950.00	2685	20240325	-17.32	1822	20241209	21.84	2305	-3.69	20250320	1971	12.63	20250106	2560	-13.28	20240404	1822	21.84	20241209	0.21	Y	067830	1000	410 억	3565373	N	N	0	N	N
22	20250404	120547	57	100.00	KOSPI	유통	N	N	N	N	N	2215	-10	5	-0.45	16291585	7330	27.68	2225	2245	2200	2890	1560	2225	2222.59	8.69	644	2288	2256	2203	2171	2118	2272	2187	410	665	1000	1600	5	1	41040895	909	7.19	0.19	12	0.02	308.00	11950.00	2685	20240325	-17.50	1822	20241209	21.57	2305	-3.90	20250320	1971	12.38	20250106	2560	-13.48	20240404	1822	21.57	20241209	0.21	Y	067830	1000	410 억	3565373	N	N	0	N	N
23	20250404	110550	57	100.00	KOSPI	유통	N	N	N	N	N	2230	5	2	0.22	12050900	5434	20.52	2225	2230	2200	2890	1560	2225	2217.68	8.69	244	2288	2256	2203	2171	2118	2272	2187	410	665	1000	1600	5	1	41040895	915	7.24	0.19	12	0.01	308.00	11950.00	2685	20240325	-16.95	1822	20241209	22.39	2305	-3.25	20250320	1971	13.14	20250106	2560	-12.89	20240404	1822	22.39	20241209	0.21	Y	067830	1000	410 억	3565373	N	N	0	N	N
24	20250404	100550	57	100.00	KOSPI	유통	N	N	N	N	N	2220	-5	5	-0.22	5685600	2566	9.69	2225	2230	2200	2890	1560	2225	2215.74	8.69	141	2288	2256	2203	2171	2118	2272	2187	410	665	1000	1600	5	1	41040895	911	7.21	0.19	12	0.01	308.00	11950.00	2685	20240325	-17.32	1822	20241209	21.84	2305	-3.69	20250320	1971	12.63	20250106	2560	-13.28	20240404	1822	21.84	20241209	0.21	Y	067830	1000	410 억	3565373	N	N	0	N	N
25	20250404	090552	57	100.00	KOSPI	유통	N	N	N	N	N	2225	0	3	0.00	789875	355	1.34	2225	2225	2225	2890	1560	2225	2225.00	8.69	0	2288	2256	2203	2171	2118	2272	2187	410	665	1000	1600	5	1	41040895	913	7.22	0.19	12	0.00	308.00	11950.00	2685	20240325	-17.13	1822	20241209	22.12	2305	-3.47	20250320	1971	12.89	20250106	2560	-13.09	20240404	1822	22.12	20241209	0.21	Y	067830	1000	410 억	3565373	N	N	0	N	N
26	20250403	160540	57	100.00	KOSPI	유통	N	N	N	N	N	2225	15	2	0.68	58020710	26481	241.57	2200	2235	2150	2870	1550	2210	2191.03	8.69	189	2240	2225	2215	2200	2190	2220	2195	410	660	1000	1590	5	1	41040895	913	7.22	0.19	12	0.06	308.00	11950.00	2685	20240325	-17.13	1822	20241209	22.12	2305	-3.47	20250320	1971	12.89	20250106	2570	-13.42	20240403	1822	22.12	20241209	0.20	Y	067830	1000	410 억	3565727	N	N	4	N	N
27	20250403	150546	57	100.00	KOSPI	유통	N	N	N	N	N	2225	15	2	0.68	55359030	25278	230.60	2200	2235	2150	2870	1550	2210	2190.01	8.69	200	2240	2225	2215	2200	2190	2220	2195	410	660	1000	1590	5	1	41040895	913	7.22	0.19	12	0.06	308.00	11950.00	2685	20240325	-17.13	1822	20241209	22.12	2305	-3.47	20250320	1971	12.89	20250106	2570	-13.42	20240403	1822	22.12	20241209	0.20	Y	067830	1000	410 억	3565727	N	N	4	N	N
28	20250403	140545	57	100.00	KOSPI	유통	N	N	N	N	N	2215	5	2	0.23	34300790	15818	144.30	2200	2215	2150	2870	1550	2210	2168.47	8.69	584	2240	2225	2215	2200	2190	2220	2195	410	660	1000	1590	5	1	41040895	909	7.19	0.19	12	0.04	308.00	11950.00	2685	20240325	-17.50	1822	20241209	21.57	2305	-3.90	20250320	1971	12.38	20250106	2570	-13.81	20240403	1822	21.57	20241209	0.20	Y	067830	1000	410 억	3565727	N	N	4	N	N
29	20250403	130545	57	100.00	KOSPI	유통	N	N	N	N	N	2190	-20	5	-0.90	31536975	14565	132.87	2200	2200	2150	2870	1550	2210	2165.26	8.69	944	2240	2225	2215	2200	2190	2220	2195	410	660	1000	1590	5	1	41040895	899	7.11	0.18	12	0.04	308.00	11950.00	2685	20240325	-18.44	1822	20241209	20.20	2305	-4.99	20250320	1971	11.11	20250106	2570	-14.79	20240403	1822	20.20	20241209	0.20	Y	067830	1000	410 억	3565727	N	N	4	N	N
30	20250403	120544	57	100.00	KOSPI	유통	N	N	N	N	N	2190	-20	5	-0.90	31016040	14327	130.70	2200	2200	2150	2870	1550	2210	2164.87	8.69	805	2240	2225	2215	2200	2190	2220	2195	410	660	1000	1590	5	1	41040895	899	7.11	0.18	12	0.03	308.00	11950.00	2685	20240325	-18.44	1822	20241209	20.20	2305	-4.99	20250320	1971	11.11	20250106	2570	-14.79	20240403	1822	20.20	20241209	0.20	Y	067830	1000	410 억	3565727	N	N	4	N	N
31	20250403	110545	57	100.00	KOSPI	유통	N	N	N	N	N	2175	-35	5	-1.58	30590415	14132	128.92	2200	2200	2150	2870	1550	2210	2164.62	8.69	737	2240	2225	2215	2200	2190	2220	2195	410	660	1000	1590	5	1	41040895	893	7.06	0.18	12	0.03	308.00	11950.00	2685	20240325	-18.99	1822	20241209	19.37	2305	-5.64	20250320	1971	10.35	20250106	2570	-15.37	20240403	1822	19.37	20241209	0.20	Y	067830	1000	410 억	3565727	N	N	4	N	N
32	20250403	100546	57	100.00	KOSPI	유통	N	N	N	N	N	2170	-40	5	-1.81	27581305	12746	116.27	2200	2200	2150	2870	1550	2210	2163.92	8.69	550	2240	2225	2215	2200	2190	2220	2195	410	660	1000	1590	5	1	41040895	891	7.05	0.18	12	0.03	308.00	11950.00	2685	20240325	-19.18	1822	20241209	19.10	2305	-5.86	20250320	1971	10.10	20250106	2570	-15.56	20240403	1822	19.10	20241209	0.20	Y	067830	1000	410 억	3565727	N	N	4	N	N
33	20250403	090548	57	100.00	KOSPI	유통	N	N	N	N	N	2185	-25	5	-1.13	974570	445	4.06	2200	2200	2185	2870	1550	2210	2190.04	8.69	-437	2240	2225	2215	2200	2190	2220	2195	410	660	1000	1590	5	1	41040895	897	7.09	0.18	12	0.00	308.00	11950.00	2685	20240325	-18.62	1822	20241209	19.92	2305	-5.21	20250320	1971	10.86	20250106	2570	-14.98	20240403	1822	19.92	20241209	0.20	Y	067830	1000	410 억	3565727	N	N	4	N	N
34	20250402	160534	57	100.00	KOSPI	유통	N	N	N	N	N	2210	-5	5	-0.23	24246930	10962	49.35	2215	2230	2205	2875	1555	2215	2211.91	8.69	-768	2311	2262	2226	2177	2141	2245	2160	410	660	1000	1590	5	1	41040895	907	7.18	0.18	12	0.03	308.00	11950.00	2700	20240321	-18.15	1822	20241209	21.30	2305	-4.12	20250320	1971	12.13	20250106	2620	-15.65	20240402	1822	21.30	20241209	0.20	Y	067830	1000	410 억	3566495	N	N	4	N	N
35	20250402	150534	57	100.00	KOSPI	유통	N	N	N	N	N	2210	-5	5	-0.23	24138640	10913	49.13	2215	2230	2205	2875	1555	2215	2211.92	8.69	-752	2311	2262	2226	2177	2141	2245	2160	410	660	1000	1590	5	1	41040895	907	7.18	0.18	12	0.03	308.00	11950.00	2700	20240321	-18.15	1822	20241209	21.30	2305	-4.12	20250320	1971	12.13	20250106	2620	-15.65	20240402	1822	21.30	20241209	0.20	Y	067830	1000	410 억	3566495	N	N	0	N	N
36	20250402	140535	57	100.00	KOSPI	유통	N	N	N	N	N	2220	5	2	0.23	6295950	2837	12.77	2215	2230	2210	2875	1555	2215	2219.23	8.69	-275	2311	2262	2226	2177	2141	2245	2160	410	660	1000	1590	5	1	41040895	911	7.21	0.19	12	0.01	308.00	11950.00	2700	20240321	-17.78	1822	20241209	21.84	2305	-3.69	20250320	1971	12.63	20250106	2620	-15.27	20240402	1822	21.84	20241209	0.20	Y	067830	1000	410 억	3566495	N	N	0	N	N
37	20250402	130536	57	100.00	KOSPI	유통	N	N	N	N	N	2225	10	2	0.45	3525035	1589	7.15	2215	2230	2210	2875	1555	2215	2218.40	8.69	-275	2311	2262	2226	2177	2141	2245	2160	410	660	1000	1590	5	1	41040895	913	7.22	0.19	12	0.00	308.00	11950.00	2700	20240321	-17.59	1822	20241209	22.12	2305	-3.47	20250320	1971	12.89	20250106	2620	-15.08	20240402	1822	22.12	20241209	0.20	Y	067830	1000	410 억	3566495	N	N	0	N	N
38	20250402	120536	57	100.00	KOSPI	유통	N	N	N	N	N	2215	0	3	0.00	2797460	1262	5.68	2215	2230	2210	2875	1555	2215	2216.69	8.69	-271	2311	2262	2226	2177	2141	2245	2160	410	660	1000	1590	5	1	41040895	909	7.19	0.19	12	0.00	308.00	11950.00	2700	20240321	-17.96	1822	20241209	21.57	2305	-3.90	20250320	1971	12.38	20250106	2620	-15.46	20240402	1822	21.57	20241209	0.20	Y	067830	1000	410 억	3566495	N	N	0	N	N
39	20250402	110534	57	100.00	KOSPI	유통	N	N	N	N	N	2210	-5	5	-0.23	2597680	1172	5.28	2215	2230	2210	2875	1555	2215	2216.45	8.69	-351	2311	2262	2226	2177	2141	2245	2160	410	660	1000	1590	5	1	41040895	907	7.18	0.18	12	0.00	308.00	11950.00	2700	20240321	-18.15	1822	20241209	21.30	2305	-4.12	20250320	1971	12.13	20250106	2620	-15.65	20240402	1822	21.30	20241209	0.20	Y	067830	1000	410 억	3566495	N	N	0	N	N
40	20250402	100534	57	100.00	KOSPI	유통	N	N	N	N	N	2210	-5	5	-0.23	1978830	892	4.02	2215	2230	2210	2875	1555	2215	2218.42	8.69	-351	2311	2262	2226	2177	2141	2245	2160	410	660	1000	1590	5	1	41040895	907	7.18	0.18	12	0.00	308.00	11950.00	2700	20240321	-18.15	1822	20241209	21.30	2305	-4.12	20250320	1971	12.13	20250106	2620	-15.65	20240402	1822	21.30	20241209	0.20	Y	067830	1000	410 억	3566495	N	N	0	N	N
41	20250402	090539	57	100.00	KOSPI	유통	N	N	N	N	N	2215	0	3	0.00	50945	23	0.10	2215	2215	2215	2875	1555	2215	2215.00	8.69	-3	2311	2262	2226	2177	2141	2245	2160	410	660	1000	1590	5	1	41040895	909	7.19	0.19	12	0.00	308.00	11950.00	2700	20240321	-17.96	1822	20241209	21.57	2305	-3.90	20250320	1971	12.38	20250106	2620	-15.46	20240402	1822	21.57	20241209	0.20	Y	067830	1000	410 억	3566495	N	N	0	N	N
42	20250401	160539	57	100.00	KOSPI	유통	N	N	N	N	N	2215	40	2	1.84	49449675	22212	237.94	2275	2275	2190	2825	1525	2175	2226.26	8.69	-125	2231	2202	2186	2157	2141	2195	2150	410	650	1000	1560	5	1	41040895	909	7.19	0.19	12	0.05	308.00	11950.00	2700	20240321	-17.96	1822	20241209	21.57	2305	-3.90	20250320	1971	12.38	20250106	2635	-15.94	20240401	1822	21.57	20241209	0.20	Y	067830	1000	410 억	3565773	N	N	0	N	N
43	20250401	150538	57	100.00	KOSPI	유통	N	N	N	N	N	2230	55	2	2.53	45805820	20567	220.32	2275	2275	2190	2825	1525	2175	2227.15	8.69	-215	2231	2202	2186	2157	2141	2195	2150	410	650	1000	1560	5	1	41040895	915	7.24	0.19	12	0.05	308.00	11950.00	2700	20240321	-17.41	1822	20241209	22.39	2305	-3.25	20250320	1971	13.14	20250106	2635	-15.37	20240401	1822	22.39	20241209	0.20	Y	067830	1000	410 억	3565773	N	N	0	N	N
44	20250401	140538	57	100.00	KOSPI	유통	N	N	N	N	N	2225	50	2	2.30	40393145	18135	194.27	2275	2275	2190	2825	1525	2175	2227.36	8.69	-40	2231	2202	2186	2157	2141	2195	2150	410	650	1000	1560	5	1	41040895	913	7.22	0.19	12	0.04	308.00	11950.00	2700	20240321	-17.59	1822	20241209	22.12	2305	-3.47	20250320	1971	12.89	20250106	2635	-15.56	20240401	1822	22.12	20241209	0.20	Y	067830	1000	410 억	3565773	N	N	0	N	N
45	20250401	130539	57	100.00	KOSPI	유통	N	N	N	N	N	2215	40	2	1.84	37285070	16737	179.29	2275	2275	2190	2825	1525	2175	2227.70	8.69	1	2231	2202	2186	2157	2141	2195	2150	410	650	1000	1560	5	1	41040895	909	7.19	0.19	12	0.04	308.00	11950.00	2700	20240321	-17.96	1822	20241209	21.57	2305	-3.90	20250320	1971	12.38	20250106	2635	-15.94	20240401	1822	21.57	20241209	0.20	Y	067830	1000	410 억	3565773	N	N	0	N	N
46	20250401	120539	57	100.00	KOSPI	유통	N	N	N	N	N	2215	40	2	1.84	32469285	14558	155.95	2275	2275	2190	2825	1525	2175	2230.34	8.69	196	2231	2202	2186	2157	2141	2195	2150	410	650	1000	1560	5	1	41040895	909	7.19	0.19	12	0.04	308.00	11950.00	2700	20240321	-17.96	1822	20241209	21.57	2305	-3.90	20250320	1971	12.38	20250106	2635	-15.94	20240401	1822	21.57	20241209	0.20	Y	067830	1000	410 억	3565773	N	N	0	N	N
47	20250401	110535	57	100.00	KOSPI	유통	N	N	N	N	N	2200	25	2	1.15	28360245	12690	135.94	2275	2275	2200	2825	1525	2175	2234.85	8.69	29	2231	2202	2186	2157	2141	2195	2150	410	650	1000	1560	5	1	41040895	903	7.14	0.18	12	0.03	308.00	11950.00	2700	20240321	-18.52	1822	20241209	20.75	2305	-4.56	20250320	1971	11.62	20250106	2635	-16.51	20240401	1822	20.75	20241209	0.20	Y	067830	1000	410 억	3565773	N	N	0	N	N
48	20250401	100531	57	100.00	KOSPI	유통	N	N	N	N	N	2205	30	2	1.38	28043190	12546	134.40	2275	2275	2205	2825	1525	2175	2235.23	8.69	11	2231	2202	2186	2157	2141	2195	2150	410	650	1000	1560	5	1	41040895	905	7.16	0.18	12	0.03	308.00	11950.00	2700	20240321	-18.33	1822	20241209	21.02	2305	-4.34	20250320	1971	11.87	20250106	2635	-16.32	20240401	1822	21.02	20241209	0.20	Y	067830	1000	410 억	3565773	N	N	0	N	N
49	20250401	090532	57	100.00	KOSPI	유통	N	N	N	N	N	2220	45	2	2.07	10375895	4576	49.02	2275	2275	2220	2825	1525	2175	2267.46	8.69	459	2231	2202	2186	2157	2141	2195	2150	410	650	1000	1560	5	1	41040895	911	7.21	0.19	12	0.01	308.00	11950.00	2700	20240321	-17.78	1822	20241209	21.84	2305	-3.69	20250320	1971	12.63	20250106	2635	-15.75	20240401	1822	21.84	20241209	0.20	Y	067830	1000	410 억	3565773	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History