KissMeData/071840/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	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	160559	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6940	-40	5	-0.57	159059615	23220	43.65	6980	6990	6790	9070	4890	6980	6850.11	2.24	-11361	7286	7132	6896	6742	6506	7015	6625	1180	2090	5000	5020	10	1	23607712	1638	-0.54	0.17	12	0.10	-12935.00	40082.00	9900	20240401	-29.90	6660	20250407	4.20	8440	-17.77	20250110	6660	4.20	20250407	9780	-29.04	20240507	6660	4.20	20250407	0.63	Y	071840	5000	1180 억	528980	N	N	486	N	N
3	20250408	150603	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6820	-160	5	-2.29	147100975	21494	40.41	6980	6990	6790	9070	4890	6980	6843.82	2.24	-10883	7286	7132	6896	6742	6506	7015	6625	1180	2090	5000	5020	10	1	23607712	1610	-0.53	0.17	12	0.09	-12935.00	40082.00	9900	20240401	-31.11	6660	20250407	2.40	8440	-19.19	20250110	6660	2.40	20250407	9780	-30.27	20240507	6660	2.40	20250407	0.63	Y	071840	5000	1180 억	528980	N	N	11	N	N
4	20250408	140602	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6810	-170	5	-2.44	105747920	15425	29.00	6980	6990	6800	9070	4890	6980	6855.62	2.24	-8801	7286	7132	6896	6742	6506	7015	6625	1180	2090	5000	5020	10	1	23607712	1608	-0.53	0.17	12	0.07	-12935.00	40082.00	9900	20240401	-31.21	6660	20250407	2.25	8440	-19.31	20250110	6660	2.25	20250407	9780	-30.37	20240507	6660	2.25	20250407	0.63	Y	071840	5000	1180 억	528980	N	N	11	N	N
5	20250408	130601	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6840	-140	5	-2.01	87017550	12679	23.84	6980	6990	6810	9070	4890	6980	6863.12	2.24	-7949	7286	7132	6896	6742	6506	7015	6625	1180	2090	5000	5020	10	1	23607712	1615	-0.53	0.17	12	0.05	-12935.00	40082.00	9900	20240401	-30.91	6660	20250407	2.70	8440	-18.96	20250110	6660	2.70	20250407	9780	-30.06	20240507	6660	2.70	20250407	0.63	Y	071840	5000	1180 억	528980	N	N	11	N	N
6	20250408	120602	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6860	-120	5	-1.72	74158220	10802	20.31	6980	6990	6810	9070	4890	6980	6865.23	2.24	-6138	7286	7132	6896	6742	6506	7015	6625	1180	2090	5000	5020	10	1	23607712	1619	-0.53	0.17	12	0.05	-12935.00	40082.00	9900	20240401	-30.71	6660	20250407	3.00	8440	-18.72	20250110	6660	3.00	20250407	9780	-29.86	20240507	6660	3.00	20250407	0.63	Y	071840	5000	1180 억	528980	N	N	11	N	N
7	20250408	110601	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6850	-130	5	-1.86	64504335	9393	17.66	6980	6990	6810	9070	4890	6980	6867.28	2.24	-5180	7286	7132	6896	6742	6506	7015	6625	1180	2090	5000	5020	10	1	23607712	1617	-0.53	0.17	12	0.04	-12935.00	40082.00	9900	20240401	-30.81	6660	20250407	2.85	8440	-18.84	20250110	6660	2.85	20250407	9780	-29.96	20240507	6660	2.85	20250407	0.63	Y	071840	5000	1180 억	528980	N	N	11	N	N
8	20250408	100602	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6830	-150	5	-2.15	37660665	5466	10.28	6980	6990	6830	9070	4890	6980	6889.99	2.24	-2958	7286	7132	6896	6742	6506	7015	6625	1180	2090	5000	5020	10	1	23607712	1612	-0.53	0.17	12	0.02	-12935.00	40082.00	9900	20240401	-31.01	6660	20250407	2.55	8440	-19.08	20250110	6660	2.55	20250407	9780	-30.16	20240507	6660	2.55	20250407	0.63	Y	071840	5000	1180 억	528980	N	N	11	N	N
9	20250408	090604	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6960	-20	5	-0.29	5687890	819	1.54	6980	6990	6910	9070	4890	6980	6944.92	2.24	-390	7286	7132	6896	6742	6506	7015	6625	1180	2090	5000	5020	10	1	23607712	1643	-0.54	0.17	12	0.00	-12935.00	40082.00	9900	20240401	-29.70	6660	20250407	4.50	8440	-17.54	20250110	6660	4.50	20250407	9780	-28.83	20240507	6660	4.50	20250407	0.63	Y	071840	5000	1180 억	528980	N	N	11	N	N
10	20250407	160556	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6980	-120	5	-1.69	364141125	53069	390.04	7050	7050	6660	9230	4970	7100	6861.64	2.27	-5738	7220	7160	7040	6980	6860	7190	7010	1180	2130	5000	5110	10	1	23607712	1648	-0.54	0.17	12	0.22	-12935.00	40082.00	9900	20240401	-29.49	6660	20250407	4.80	8440	-17.30	20250110	6660	4.80	20250407	9780	-28.63	20240507	6660	4.80	20250407	0.63	Y	071840	5000	1180 억	534792	N	N	11	N	N
11	20250407	150600	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6800	-300	5	-4.23	317690845	46350	340.66	7050	7050	6660	9230	4970	7100	6854.17	2.27	-2427	7220	7160	7040	6980	6860	7190	7010	1180	2130	5000	5110	10	1	23607712	1605	-0.53	0.17	12	0.20	-12935.00	40082.00	9900	20240401	-31.31	6660	20250407	2.10	8440	-19.43	20250110	6660	2.10	20250407	9780	-30.47	20240507	6660	2.10	20250407	0.63	Y	071840	5000	1180 억	534792	N	N	167	N	N
12	20250407	140558	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6880	-220	5	-3.10	161529385	23464	172.45	7050	7050	6820	9230	4970	7100	6884.14	2.27	-5477	7220	7160	7040	6980	6860	7190	7010	1180	2130	5000	5110	10	1	23607712	1624	-0.53	0.17	12	0.10	-12935.00	40082.00	9900	20240401	-30.51	6820	20250407	0.88	8440	-18.48	20250110	6820	0.88	20250407	9780	-29.65	20240507	6820	0.88	20250407	0.63	Y	071840	5000	1180 억	534792	N	N	167	N	N
13	20250407	130556	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6900	-200	5	-2.82	138258535	20089	147.65	7050	7050	6820	9230	4970	7100	6882.30	2.27	-5374	7220	7160	7040	6980	6860	7190	7010	1180	2130	5000	5110	10	1	23607712	1629	-0.53	0.17	12	0.09	-12935.00	40082.00	9900	20240401	-30.30	6820	20250407	1.17	8440	-18.25	20250110	6820	1.17	20250407	9780	-29.45	20240507	6820	1.17	20250407	0.63	Y	071840	5000	1180 억	534792	N	N	167	N	N
14	20250407	120557	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6900	-200	5	-2.82	119713940	17397	127.86	7050	7050	6820	9230	4970	7100	6881.30	2.27	-4546	7220	7160	7040	6980	6860	7190	7010	1180	2130	5000	5110	10	1	23607712	1629	-0.53	0.17	12	0.07	-12935.00	40082.00	9900	20240401	-30.30	6820	20250407	1.17	8440	-18.25	20250110	6820	1.17	20250407	9780	-29.45	20240507	6820	1.17	20250407	0.63	Y	071840	5000	1180 억	534792	N	N	167	N	N
15	20250407	110557	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6910	-190	5	-2.68	80278100	11639	85.54	7050	7050	6830	9230	4970	7100	6897.34	2.27	-2636	7220	7160	7040	6980	6860	7190	7010	1180	2130	5000	5110	10	1	23607712	1631	-0.53	0.17	12	0.05	-12935.00	40082.00	9900	20240401	-30.20	6830	20250407	1.17	8440	-18.13	20250110	6830	1.17	20250407	9780	-29.35	20240507	6830	1.17	20250407	0.63	Y	071840	5000	1180 억	534792	N	N	167	N	N
16	20250407	100557	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6830	-270	5	-3.80	60017330	8687	63.85	7050	7050	6830	9230	4970	7100	6908.87	2.27	-3373	7220	7160	7040	6980	6860	7190	7010	1180	2130	5000	5110	10	1	23607712	1612	-0.53	0.17	12	0.04	-12935.00	40082.00	9900	20240401	-31.01	6830	20250407	0.00	8440	-19.08	20250110	6830	0.00	20250407	9780	-30.16	20240507	6830	0.00	20250407	0.63	Y	071840	5000	1180 억	534792	N	N	167	N	N
17	20250407	090558	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6980	-120	5	-1.69	721300	103	0.76	7050	7050	6970	9230	4970	7100	7002.91	2.27	-18	7220	7160	7040	6980	6860	7190	7010	1180	2130	5000	5110	10	1	23607712	1648	-0.54	0.17	12	0.00	-12935.00	40082.00	9900	20240401	-29.49	6920	20250404	0.87	8440	-17.30	20250110	6920	0.87	20250404	9780	-28.63	20240507	6920	0.87	20250404	0.63	Y	071840	5000	1180 억	534792	N	N	167	N	N
18	20250404	160555	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7100	150	2	2.16	95097110	13604	122.86	6950	7100	6920	9030	4870	6950	6990.38	2.25	2641	7096	7022	6976	6902	6856	7010	6890	1180	2080	5000	5000	10	1	23607712	1676	-0.55	0.18	12	0.06	-12935.00	40082.00	9900	20240401	-28.28	6920	20250404	2.60	8440	-15.88	20250110	6920	2.60	20250404	9870	-28.06	20240404	6920	2.60	20250404	0.63	Y	071840	5000	1180 억	532227	N	N	167	N	N
19	20250404	150601	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7040	90	2	1.29	82963450	11890	107.38	6950	7070	6920	9030	4870	6950	6977.58	2.25	2744	7096	7022	6976	6902	6856	7010	6890	1180	2080	5000	5000	10	1	23607712	1662	-0.54	0.18	12	0.05	-12935.00	40082.00	9900	20240401	-28.89	6920	20250404	1.73	8440	-16.59	20250110	6920	1.73	20250404	9870	-28.67	20240404	6920	1.73	20250404	0.63	Y	071840	5000	1180 억	532227	N	N	185	N	N
20	20250404	140602	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7000	50	2	0.72	80677450	11564	104.43	6950	7070	6920	9030	4870	6950	6976.60	2.25	2620	7096	7022	6976	6902	6856	7010	6890	1180	2080	5000	5000	10	1	23607712	1653	-0.54	0.17	12	0.05	-12935.00	40082.00	9900	20240401	-29.29	6920	20250404	1.16	8440	-17.06	20250110	6920	1.16	20250404	9870	-29.08	20240404	6920	1.16	20250404	0.63	Y	071840	5000	1180 억	532227	N	N	185	N	N
21	20250404	130602	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6980	30	2	0.43	77354530	11089	100.14	6950	7070	6920	9030	4870	6950	6975.79	2.25	2810	7096	7022	6976	6902	6856	7010	6890	1180	2080	5000	5000	10	1	23607712	1648	-0.54	0.17	12	0.05	-12935.00	40082.00	9900	20240401	-29.49	6920	20250404	0.87	8440	-17.30	20250110	6920	0.87	20250404	9870	-29.28	20240404	6920	0.87	20250404	0.63	Y	071840	5000	1180 억	532227	N	N	185	N	N
22	20250404	120556	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6990	40	2	0.58	56389590	8079	72.96	6950	7070	6920	9030	4870	6950	6979.77	2.25	1494	7096	7022	6976	6902	6856	7010	6890	1180	2080	5000	5000	10	1	23607712	1650	-0.54	0.17	12	0.03	-12935.00	40082.00	9900	20240401	-29.39	6920	20250404	1.01	8440	-17.18	20250110	6920	1.01	20250404	9870	-29.18	20240404	6920	1.01	20250404	0.63	Y	071840	5000	1180 억	532227	N	N	185	N	N
23	20250404	110559	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7010	60	2	0.86	38139785	5477	49.46	6950	7060	6920	9030	4870	6950	6963.63	2.25	653	7096	7022	6976	6902	6856	7010	6890	1180	2080	5000	5000	10	1	23607712	1655	-0.54	0.17	12	0.02	-12935.00	40082.00	9900	20240401	-29.19	6920	20250404	1.30	8440	-16.94	20250110	6920	1.30	20250404	9870	-28.98	20240404	6920	1.30	20250404	0.63	Y	071840	5000	1180 억	532227	N	N	185	N	N
24	20250404	100559	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7000	50	2	0.72	33163260	4765	43.03	6950	7060	6920	9030	4870	6950	6959.76	2.25	618	7096	7022	6976	6902	6856	7010	6890	1180	2080	5000	5000	10	1	23607712	1653	-0.54	0.17	12	0.02	-12935.00	40082.00	9900	20240401	-29.29	6920	20250404	1.16	8440	-17.06	20250110	6920	1.16	20250404	9870	-29.08	20240404	6920	1.16	20250404	0.63	Y	071840	5000	1180 억	532227	N	N	185	N	N
25	20250404	090602	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6960	10	2	0.14	1147010	165	1.49	6950	6960	6950	9030	4870	6950	6951.58	2.25	6	7096	7022	6976	6902	6856	7010	6890	1180	2080	5000	5000	10	1	23607712	1643	-0.54	0.17	12	0.00	-12935.00	40082.00	9900	20240401	-29.70	6930	20250403	0.43	8440	-17.54	20250110	6930	0.43	20250403	9870	-29.48	20240404	6930	0.43	20250403	0.63	Y	071840	5000	1180 억	532227	N	N	185	N	N
26	20250403	160550	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6950	-50	5	-0.71	77158290	11067	74.16	6950	7050	6930	9100	4900	7000	6971.92	2.26	-989	7133	7066	7023	6956	6913	7045	6935	1180	2100	5000	5040	10	1	23607712	1641	-0.54	0.17	12	0.05	-12935.00	40082.00	9900	20240401	-29.80	6930	20250403	0.29	8440	-17.65	20250110	6930	0.29	20250403	9870	-29.58	20240404	6930	0.29	20250403	0.66	Y	071840	5000	1180 억	533264	N	N	185	N	N
27	20250403	150555	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7000	0	3	0.00	68828740	9869	66.13	6950	7050	6930	9100	4900	7000	6974.24	2.26	-988	7133	7066	7023	6956	6913	7045	6935	1180	2100	5000	5040	10	1	23607712	1653	-0.54	0.17	12	0.04	-12935.00	40082.00	9900	20240401	-29.29	6930	20250403	1.01	8440	-17.06	20250110	6930	1.01	20250403	9870	-29.08	20240404	6930	1.01	20250403	0.66	Y	071840	5000	1180 억	533264	N	N	2	N	N
28	20250403	140555	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7020	20	2	0.29	58698310	8419	56.42	6950	7050	6930	9100	4900	7000	6972.12	2.26	-1399	7133	7066	7023	6956	6913	7045	6935	1180	2100	5000	5040	10	1	23607712	1657	-0.54	0.18	12	0.04	-12935.00	40082.00	9900	20240401	-29.09	6930	20250403	1.30	8440	-16.82	20250110	6930	1.30	20250403	9870	-28.88	20240404	6930	1.30	20250403	0.66	Y	071840	5000	1180 억	533264	N	N	2	N	N
29	20250403	130554	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7020	20	2	0.29	57814150	8293	55.57	6950	7050	6930	9100	4900	7000	6971.44	2.26	-1399	7133	7066	7023	6956	6913	7045	6935	1180	2100	5000	5040	10	1	23607712	1657	-0.54	0.18	12	0.04	-12935.00	40082.00	9900	20240401	-29.09	6930	20250403	1.30	8440	-16.82	20250110	6930	1.30	20250403	9870	-28.88	20240404	6930	1.30	20250403	0.66	Y	071840	5000	1180 억	533264	N	N	2	N	N
30	20250403	120554	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6990	-10	5	-0.14	46721920	6708	44.95	6950	7050	6930	9100	4900	7000	6965.10	2.26	-1298	7133	7066	7023	6956	6913	7045	6935	1180	2100	5000	5040	10	1	23607712	1650	-0.54	0.17	12	0.03	-12935.00	40082.00	9900	20240401	-29.39	6930	20250403	0.87	8440	-17.18	20250110	6930	0.87	20250403	9870	-29.18	20240404	6930	0.87	20250403	0.66	Y	071840	5000	1180 억	533264	N	N	2	N	N
31	20250403	110555	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7040	40	2	0.57	38260400	5502	36.87	6950	7050	6930	9100	4900	7000	6953.91	2.26	-1266	7133	7066	7023	6956	6913	7045	6935	1180	2100	5000	5040	10	1	23607712	1662	-0.54	0.18	12	0.02	-12935.00	40082.00	9900	20240401	-28.89	6930	20250403	1.59	8440	-16.59	20250110	6930	1.59	20250403	9870	-28.67	20240404	6930	1.59	20250403	0.66	Y	071840	5000	1180 억	533264	N	N	2	N	N
32	20250403	100555	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6930	-70	5	-1.00	25156520	3625	24.29	6950	6980	6930	9100	4900	7000	6939.73	2.26	-956	7133	7066	7023	6956	6913	7045	6935	1180	2100	5000	5040	10	1	23607712	1636	-0.54	0.17	12	0.02	-12935.00	40082.00	9900	20240401	-30.00	6930	20250403	0.00	8440	-17.89	20250110	6930	0.00	20250403	9870	-29.79	20240404	6930	0.00	20250403	0.66	Y	071840	5000	1180 억	533264	N	N	2	N	N
33	20250403	090557	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	6930	-70	5	-1.00	3677650	530	3.55	6950	6950	6930	9100	4900	7000	6938.96	2.26	-452	7133	7066	7023	6956	6913	7045	6935	1180	2100	5000	5040	10	1	23607712	1636	-0.54	0.17	12	0.00	-12935.00	40082.00	9900	20240401	-30.00	6930	20250403	0.00	8440	-17.89	20250110	6930	0.00	20250403	9870	-29.79	20240404	6930	0.00	20250403	0.66	Y	071840	5000	1180 억	533264	N	N	2	N	N
34	20250402	160543	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7000	-80	5	-1.13	104420725	14906	119.57	7090	7090	6980	9200	4960	7080	7005.28	2.27	-3279	7213	7146	7063	6996	6913	7180	7030	1180	2120	5000	5090	10	1	23607712	1653	-0.54	0.17	12	0.06	-12935.00	40082.00	9900	20240401	-29.29	6940	20250331	0.86	8440	-17.06	20250110	6940	0.86	20250331	9870	-29.08	20240404	6940	0.86	20250331	0.65	Y	071840	5000	1180 억	536538	N	N	2	N	N
35	20250402	150543	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6990	-90	5	-1.27	95385175	13613	109.20	7090	7090	6980	9200	4960	7080	7006.92	2.27	-2338	7213	7146	7063	6996	6913	7180	7030	1180	2120	5000	5090	10	1	23607712	1650	-0.54	0.17	12	0.06	-12935.00	40082.00	9900	20240401	-29.39	6940	20250331	0.72	8440	-17.18	20250110	6940	0.72	20250331	9870	-29.18	20240404	6940	0.72	20250331	0.65	Y	071840	5000	1180 억	536538	N	N	431	N	N
36	20250402	140544	55	60.00	KOSPI		유통	N	N	N	Y	60	N	6990	-90	5	-1.27	88812340	12673	101.66	7090	7090	6980	9200	4960	7080	7008.00	2.27	-1646	7213	7146	7063	6996	6913	7180	7030	1180	2120	5000	5090	10	1	23607712	1650	-0.54	0.17	12	0.05	-12935.00	40082.00	9900	20240401	-29.39	6940	20250331	0.72	8440	-17.18	20250110	6940	0.72	20250331	9870	-29.18	20240404	6940	0.72	20250331	0.65	Y	071840	5000	1180 억	536538	N	N	431	N	N
37	20250402	130545	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7000	-80	5	-1.13	84387795	12040	96.58	7090	7090	6980	9200	4960	7080	7008.95	2.27	-1093	7213	7146	7063	6996	6913	7180	7030	1180	2120	5000	5090	10	1	23607712	1653	-0.54	0.17	12	0.05	-12935.00	40082.00	9900	20240401	-29.29	6940	20250331	0.86	8440	-17.06	20250110	6940	0.86	20250331	9870	-29.08	20240404	6940	0.86	20250331	0.65	Y	071840	5000	1180 억	536538	N	N	431	N	N
38	20250402	120546	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7000	-80	5	-1.13	82855995	11821	94.83	7090	7090	6980	9200	4960	7080	7009.22	2.27	-904	7213	7146	7063	6996	6913	7180	7030	1180	2120	5000	5090	10	1	23607712	1653	-0.54	0.17	12	0.05	-12935.00	40082.00	9900	20240401	-29.29	6940	20250331	0.86	8440	-17.06	20250110	6940	0.86	20250331	9870	-29.08	20240404	6940	0.86	20250331	0.65	Y	071840	5000	1180 억	536538	N	N	431	N	N
39	20250402	110543	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7000	-80	5	-1.13	53770360	7663	61.47	7090	7090	6980	9200	4960	7080	7016.88	2.27	-2476	7213	7146	7063	6996	6913	7180	7030	1180	2120	5000	5090	10	1	23607712	1653	-0.54	0.17	12	0.03	-12935.00	40082.00	9900	20240401	-29.29	6940	20250331	0.86	8440	-17.06	20250110	6940	0.86	20250331	9870	-29.08	20240404	6940	0.86	20250331	0.65	Y	071840	5000	1180 억	536538	N	N	431	N	N
40	20250402	100543	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7020	-60	5	-0.85	34431980	4901	39.31	7090	7090	7000	9200	4960	7080	7025.50	2.27	-2360	7213	7146	7063	6996	6913	7180	7030	1180	2120	5000	5090	10	1	23607712	1657	-0.54	0.18	12	0.02	-12935.00	40082.00	9900	20240401	-29.09	6940	20250331	1.15	8440	-16.82	20250110	6940	1.15	20250331	9870	-28.88	20240404	6940	1.15	20250331	0.65	Y	071840	5000	1180 억	536538	N	N	431	N	N
41	20250402	090548	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7050	-30	5	-0.42	1530990	216	1.73	7090	7090	7050	9200	4960	7080	7087.92	2.27	-73	7213	7146	7063	6996	6913	7180	7030	1180	2120	5000	5090	10	1	23607712	1664	-0.55	0.18	12	0.00	-12935.00	40082.00	9900	20240401	-28.79	6940	20250331	1.59	8440	-16.47	20250110	6940	1.59	20250331	9870	-28.57	20240404	6940	1.59	20250331	0.65	Y	071840	5000	1180 억	536538	N	N	431	N	N
42	20250401	160548	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7080	40	2	0.57	87889540	12461	36.20	6980	7130	6980	9150	4930	7040	7053.10	2.28	-626	7320	7180	7060	6920	6800	7120	6860	1180	2110	5000	5060	10	1	23607712	1671	-0.55	0.18	12	0.05	-12935.00	40082.00	9900	20240401	-28.48	6940	20250331	2.02	8440	-16.11	20250110	6940	2.02	20250331	9900	-28.48	20240401	6940	2.02	20250331	0.64	Y	071840	5000	1180 억	537212	N	N	431	N	N
43	20250401	150547	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7090	50	2	0.71	85511140	12125	35.23	6980	7130	6980	9150	4930	7040	7052.47	2.28	-327	7320	7180	7060	6920	6800	7120	6860	1180	2110	5000	5060	10	1	23607712	1674	-0.55	0.18	12	0.05	-12935.00	40082.00	9900	20240401	-28.38	6940	20250331	2.16	8440	-16.00	20250110	6940	2.16	20250331	9900	-28.38	20240401	6940	2.16	20250331	0.64	Y	071840	5000	1180 억	537212	N	N	30	N	N
44	20250401	140547	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7100	60	2	0.85	74551560	10578	30.73	6980	7130	6980	9150	4930	7040	7047.79	2.28	25	7320	7180	7060	6920	6800	7120	6860	1180	2110	5000	5060	10	1	23607712	1676	-0.55	0.18	12	0.04	-12935.00	40082.00	9900	20240401	-28.28	6940	20250331	2.31	8440	-15.88	20250110	6940	2.31	20250331	9900	-28.28	20240401	6940	2.31	20250331	0.64	Y	071840	5000	1180 억	537212	N	N	30	N	N
45	20250401	130548	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7110	70	2	0.99	74395180	10556	30.67	6980	7130	6980	9150	4930	7040	7047.67	2.28	38	7320	7180	7060	6920	6800	7120	6860	1180	2110	5000	5060	10	1	23607712	1679	-0.55	0.18	12	0.04	-12935.00	40082.00	9900	20240401	-28.18	6940	20250331	2.45	8440	-15.76	20250110	6940	2.45	20250331	9900	-28.18	20240401	6940	2.45	20250331	0.64	Y	071840	5000	1180 억	537212	N	N	30	N	N
46	20250401	120548	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7080	40	2	0.57	67374680	9568	27.80	6980	7120	6980	9150	4930	7040	7041.67	2.28	209	7320	7180	7060	6920	6800	7120	6860	1180	2110	5000	5060	10	1	23607712	1671	-0.55	0.18	12	0.04	-12935.00	40082.00	9900	20240401	-28.48	6940	20250331	2.02	8440	-16.11	20250110	6940	2.02	20250331	9900	-28.48	20240401	6940	2.02	20250331	0.64	Y	071840	5000	1180 억	537212	N	N	30	N	N
47	20250401	110544	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7080	40	2	0.57	55130980	7838	22.77	6980	7100	6980	9150	4930	7040	7033.81	2.28	19	7320	7180	7060	6920	6800	7120	6860	1180	2110	5000	5060	10	1	23607712	1671	-0.55	0.18	12	0.03	-12935.00	40082.00	9900	20240401	-28.48	6940	20250331	2.02	8440	-16.11	20250110	6940	2.02	20250331	9900	-28.48	20240401	6940	2.02	20250331	0.64	Y	071840	5000	1180 억	537212	N	N	30	N	N
48	20250401	100539	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7010	-30	5	-0.43	42734880	6080	17.66	6980	7100	6980	9150	4930	7040	7028.76	2.28	-165	7320	7180	7060	6920	6800	7120	6860	1180	2110	5000	5060	10	1	23607712	1655	-0.54	0.17	12	0.03	-12935.00	40082.00	9900	20240401	-29.19	6940	20250331	1.01	8440	-16.94	20250110	6940	1.01	20250331	9900	-29.19	20240401	6940	1.01	20250331	0.64	Y	071840	5000	1180 억	537212	N	N	30	N	N
49	20250401	090540	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7050	10	2	0.14	10884480	1553	4.51	6980	7050	6980	9150	4930	7040	7008.68	2.28	698	7320	7180	7060	6920	6800	7120	6860	1180	2110	5000	5060	10	1	23607712	1664	-0.55	0.18	12	0.01	-12935.00	40082.00	9900	20240401	-28.79	6940	20250331	1.59	8440	-16.47	20250110	6940	1.59	20250331	9900	-28.79	20240401	6940	1.59	20250331	0.64	Y	071840	5000	1180 억	537212	N	N	30	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History