KissMeData/079160/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	160613	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4395	-75	5	-1.68	615799829	138200	81.60	4510	4650	4390	5810	3130	4470	4456.08	5.71	-65911	4676	4572	4491	4387	4306	4532	4347	828	1340	500	3390	5	1	165580264	7277	-3.78	1.05	12	0.08	-1163.00	4177.00	7430	20240829	-40.85	4230	20250404	3.90	5490	-19.95	20250107	4230	3.90	20250404	7430	-40.85	20240829	4230	3.90	20250404	0.55	Y	079160	500	827 억	9461573	N	N	26828	N	N
3	20250408	150617	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4405	-65	5	-1.45	574855659	128888	76.10	4510	4650	4395	5810	3130	4470	4460.12	5.71	-61397	4676	4572	4491	4387	4306	4532	4347	828	1340	500	3390	5	1	165580264	7294	-3.79	1.05	12	0.08	-1163.00	4177.00	7430	20240829	-40.71	4230	20250404	4.14	5490	-19.76	20250107	4230	4.14	20250404	7430	-40.71	20240829	4230	4.14	20250404	0.55	Y	079160	500	827 억	9461573	N	N	43674	N	N
4	20250408	140615	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4440	-30	5	-0.67	434204548	97088	57.33	4510	4650	4415	5810	3130	4470	4472.28	5.71	-51796	4676	4572	4491	4387	4306	4532	4347	828	1340	500	3390	5	1	165580264	7352	-3.82	1.06	12	0.06	-1163.00	4177.00	7430	20240829	-40.24	4230	20250404	4.96	5490	-19.13	20250107	4230	4.96	20250404	7430	-40.24	20240829	4230	4.96	20250404	0.55	Y	079160	500	827 억	9461573	N	N	43674	N	N
5	20250408	130614	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4450	-20	5	-0.45	354942058	79233	46.78	4510	4650	4445	5810	3130	4470	4479.73	5.71	-40423	4676	4572	4491	4387	4306	4532	4347	828	1340	500	3390	5	1	165580264	7368	-3.83	1.07	12	0.05	-1163.00	4177.00	7430	20240829	-40.11	4230	20250404	5.20	5490	-18.94	20250107	4230	5.20	20250404	7430	-40.11	20240829	4230	5.20	20250404	0.55	Y	079160	500	827 억	9461573	N	N	43674	N	N
6	20250408	120616	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4455	-15	5	-0.34	291638158	65005	38.38	4510	4650	4445	5810	3130	4470	4486.40	5.71	-29117	4676	4572	4491	4387	4306	4532	4347	828	1340	500	3390	5	1	165580264	7377	-3.83	1.07	12	0.04	-1163.00	4177.00	7430	20240829	-40.04	4230	20250404	5.32	5490	-18.85	20250107	4230	5.32	20250404	7430	-40.04	20240829	4230	5.32	20250404	0.55	Y	079160	500	827 억	9461573	N	N	43674	N	N
7	20250408	110615	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4470	0	3	0.00	242706973	54028	31.90	4510	4650	4445	5810	3130	4470	4492.24	5.71	-22157	4676	4572	4491	4387	4306	4532	4347	828	1340	500	3390	5	1	165580264	7401	-3.84	1.07	12	0.03	-1163.00	4177.00	7430	20240829	-39.84	4230	20250404	5.67	5490	-18.58	20250107	4230	5.67	20250404	7430	-39.84	20240829	4230	5.67	20250404	0.55	Y	079160	500	827 억	9461573	N	N	43674	N	N
8	20250408	100615	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4465	-5	5	-0.11	173234069	38462	22.71	4510	4650	4455	5810	3130	4470	4504.03	5.71	-15760	4676	4572	4491	4387	4306	4532	4347	828	1340	500	3390	5	1	165580264	7393	-3.84	1.07	12	0.02	-1163.00	4177.00	7430	20240829	-39.91	4230	20250404	5.56	5490	-18.67	20250107	4230	5.56	20250404	7430	-39.91	20240829	4230	5.56	20250404	0.55	Y	079160	500	827 억	9461573	N	N	43674	N	N
9	20250408	090617	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4500	30	2	0.67	62389675	13777	8.13	4510	4650	4475	5810	3130	4470	4528.54	5.71	-773	4676	4572	4491	4387	4306	4532	4347	828	1340	500	3390	5	1	165580264	7451	-3.87	1.08	12	0.01	-1163.00	4177.00	7430	20240829	-39.43	4230	20250404	6.38	5490	-18.03	20250107	4230	6.38	20250404	7430	-39.43	20240829	4230	6.38	20250404	0.55	Y	079160	500	827 억	9461573	N	N	43674	N	N
10	20250407	160609	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4470	-210	5	-4.49	754599370	169359	55.36	4595	4595	4410	6080	3280	4680	4455.62	5.77	-87536	4986	4832	4531	4377	4076	4910	4455	828	1400	500	3550	5	1	165580264	7401	-3.84	1.07	12	0.10	-1163.00	4177.00	7430	20240829	-39.84	4230	20250404	5.67	5490	-18.58	20250107	4230	5.67	20250404	7430	-39.84	20240829	4230	5.67	20250404	0.55	Y	079160	500	827 억	9557486	N	N	43674	N	N
11	20250407	150613	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4450	-230	5	-4.91	662027555	148500	48.54	4595	4595	4410	6080	3280	4680	4458.10	5.77	-86488	4986	4832	4531	4377	4076	4910	4455	828	1400	500	3550	5	1	165580264	7368	-3.83	1.07	12	0.09	-1163.00	4177.00	7430	20240829	-40.11	4230	20250404	5.20	5490	-18.94	20250107	4230	5.20	20250404	7430	-40.11	20240829	4230	5.20	20250404	0.55	Y	079160	500	827 억	9557486	N	N	35302	N	N
12	20250407	140611	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4460	-220	5	-4.70	580027305	130060	42.51	4595	4595	4410	6080	3280	4680	4459.69	5.77	-84949	4986	4832	4531	4377	4076	4910	4455	828	1400	500	3550	5	1	165580264	7385	-3.83	1.07	12	0.08	-1163.00	4177.00	7430	20240829	-39.97	4230	20250404	5.44	5490	-18.76	20250107	4230	5.44	20250404	7430	-39.97	20240829	4230	5.44	20250404	0.55	Y	079160	500	827 억	9557486	N	N	35302	N	N
13	20250407	130609	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4455	-225	5	-4.81	508205047	113924	37.24	4595	4595	4410	6080	3280	4680	4460.91	5.77	-75275	4986	4832	4531	4377	4076	4910	4455	828	1400	500	3550	5	1	165580264	7377	-3.83	1.07	12	0.07	-1163.00	4177.00	7430	20240829	-40.04	4230	20250404	5.32	5490	-18.85	20250107	4230	5.32	20250404	7430	-40.04	20240829	4230	5.32	20250404	0.55	Y	079160	500	827 억	9557486	N	N	35302	N	N
14	20250407	120610	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4485	-195	5	-4.17	438386267	98291	32.13	4595	4595	4410	6080	3280	4680	4460.09	5.77	-63094	4986	4832	4531	4377	4076	4910	4455	828	1400	500	3550	5	1	165580264	7426	-3.86	1.07	12	0.06	-1163.00	4177.00	7430	20240829	-39.64	4230	20250404	6.03	5490	-18.31	20250107	4230	6.03	20250404	7430	-39.64	20240829	4230	6.03	20250404	0.55	Y	079160	500	827 억	9557486	N	N	35302	N	N
15	20250407	110610	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4475	-205	5	-4.38	399376872	89582	29.28	4595	4595	4410	6080	3280	4680	4458.23	5.77	-56684	4986	4832	4531	4377	4076	4910	4455	828	1400	500	3550	5	1	165580264	7410	-3.85	1.07	12	0.05	-1163.00	4177.00	7430	20240829	-39.77	4230	20250404	5.79	5490	-18.49	20250107	4230	5.79	20250404	7430	-39.77	20240829	4230	5.79	20250404	0.55	Y	079160	500	827 억	9557486	N	N	35302	N	N
16	20250407	100610	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4420	-260	5	-5.56	327475457	73432	24.00	4595	4595	4410	6080	3280	4680	4459.57	5.77	-45400	4986	4832	4531	4377	4076	4910	4455	828	1400	500	3550	5	1	165580264	7319	-3.80	1.06	12	0.04	-1163.00	4177.00	7430	20240829	-40.51	4230	20250404	4.49	5490	-19.49	20250107	4230	4.49	20250404	7430	-40.51	20240829	4230	4.49	20250404	0.55	Y	079160	500	827 억	9557486	N	N	35302	N	N
17	20250407	090611	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4510	-170	5	-3.63	58987930	13107	4.28	4595	4595	4440	6080	3280	4680	4500.49	5.77	-493	4986	4832	4531	4377	4076	4910	4455	828	1400	500	3550	5	1	165580264	7468	-3.88	1.08	12	0.01	-1163.00	4177.00	7430	20240829	-39.30	4230	20250404	6.62	5490	-17.85	20250107	4230	6.62	20250404	7430	-39.30	20240829	4230	6.62	20250404	0.55	Y	079160	500	827 억	9557486	N	N	35302	N	N
18	20250404	160608	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4680	330	2	7.59	1384324593	305923	131.33	4230	4685	4230	5650	3045	4350	4525.08	5.73	62500	4506	4427	4381	4302	4256	4412	4287	828	1300	500	3300	5	1	165580264	7749	-4.02	1.12	12	0.18	-1163.00	4177.00	7430	20240829	-37.01	4230	20250404	10.64	5490	-14.75	20250107	4230	10.64	20250404	7430	-37.01	20240829	4230	10.64	20250404	0.55	Y	079160	500	827 억	9495244	N	N	35302	N	N
19	20250404	150614	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4650	300	2	6.90	1255729066	278343	119.49	4230	4650	4230	5650	3045	4350	4511.44	5.73	57170	4506	4427	4381	4302	4256	4412	4287	828	1300	500	3300	5	1	165580264	7699	-4.00	1.11	12	0.17	-1163.00	4177.00	7430	20240829	-37.42	4230	20250404	9.93	5490	-15.30	20250107	4230	9.93	20250404	7430	-37.42	20240829	4230	9.93	20250404	0.55	Y	079160	500	827 억	9495244	N	N	42221	N	N
20	20250404	140615	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4605	255	2	5.86	1067798724	237662	102.03	4230	4620	4230	5650	3045	4350	4492.93	5.73	46370	4506	4427	4381	4302	4256	4412	4287	828	1300	500	3300	5	1	165580264	7625	-3.96	1.10	12	0.14	-1163.00	4177.00	7430	20240829	-38.02	4230	20250404	8.87	5490	-16.12	20250107	4230	8.87	20250404	7430	-38.02	20240829	4230	8.87	20250404	0.55	Y	079160	500	827 억	9495244	N	N	42221	N	N
21	20250404	130615	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4525	175	2	4.02	853222434	190738	81.88	4230	4565	4230	5650	3045	4350	4473.27	5.73	21570	4506	4427	4381	4302	4256	4412	4287	828	1300	500	3300	5	1	165580264	7493	-3.89	1.08	12	0.12	-1163.00	4177.00	7430	20240829	-39.10	4230	20250404	6.97	5490	-17.58	20250107	4230	6.97	20250404	7430	-39.10	20240829	4230	6.97	20250404	0.55	Y	079160	500	827 억	9495244	N	N	42221	N	N
22	20250404	120609	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4555	205	2	4.71	724810010	162398	69.72	4230	4565	4230	5650	3045	4350	4463.17	5.73	11467	4506	4427	4381	4302	4256	4412	4287	828	1300	500	3300	5	1	165580264	7542	-3.92	1.09	12	0.10	-1163.00	4177.00	7430	20240829	-38.69	4230	20250404	7.68	5490	-17.03	20250107	4230	7.68	20250404	7430	-38.69	20240829	4230	7.68	20250404	0.55	Y	079160	500	827 억	9495244	N	N	42221	N	N
23	20250404	110613	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4505	155	2	3.56	562846965	126697	54.39	4230	4525	4230	5650	3045	4350	4442.46	5.73	1035	4506	4427	4381	4302	4256	4412	4287	828	1300	500	3300	5	1	165580264	7459	-3.87	1.08	12	0.08	-1163.00	4177.00	7430	20240829	-39.37	4230	20250404	6.50	5490	-17.94	20250107	4230	6.50	20250404	7430	-39.37	20240829	4230	6.50	20250404	0.55	Y	079160	500	827 억	9495244	N	N	42221	N	N
24	20250404	100612	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4445	95	2	2.18	257598815	58671	25.19	4230	4485	4230	5650	3045	4350	4390.56	5.73	-8828	4506	4427	4381	4302	4256	4412	4287	828	1300	500	3300	5	1	165580264	7360	-3.82	1.06	12	0.04	-1163.00	4177.00	7430	20240829	-40.17	4230	20250404	5.08	5490	-19.03	20250107	4230	5.08	20250404	7430	-40.17	20240829	4230	5.08	20250404	0.55	Y	079160	500	827 억	9495244	N	N	42221	N	N
25	20250404	090615	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4295	-55	5	-1.26	35276320	8312	3.57	4230	4300	4230	5650	3045	4350	4244.02	5.73	-285	4506	4427	4381	4302	4256	4412	4287	828	1300	500	3300	5	1	165580264	7112	-3.69	1.03	12	0.01	-1163.00	4177.00	7430	20240829	-42.19	4230	20250404	1.54	5490	-21.77	20250107	4230	1.54	20250404	7430	-42.19	20240829	4230	1.54	20250404	0.55	Y	079160	500	827 억	9495244	N	N	42221	N	N
26	20250403	160602	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4350	-130	5	-2.90	1015337631	232941	207.80	4350	4460	4335	5820	3140	4480	4358.78	5.78	-68449	4660	4570	4510	4420	4360	4540	4390	828	1340	500	3400	5	1	165580264	7203	-3.74	1.04	12	0.14	-1163.00	4177.00	7430	20240829	-41.45	4335	20250403	0.35	5490	-20.77	20250107	4335	0.35	20250403	7430	-41.45	20240829	4335	0.35	20250403	0.60	Y	079160	500	827 억	9566018	N	N	42221	N	N
27	20250403	150608	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4360	-120	5	-2.68	967178476	221873	197.92	4350	4460	4335	5820	3140	4480	4359.15	5.78	-68072	4660	4570	4510	4420	4360	4540	4390	828	1340	500	3400	5	1	165580264	7219	-3.75	1.04	12	0.13	-1163.00	4177.00	7430	20240829	-41.32	4335	20250403	0.58	5490	-20.58	20250107	4335	0.58	20250403	7430	-41.32	20240829	4335	0.58	20250403	0.60	Y	079160	500	827 억	9566018	N	N	37530	N	N
28	20250403	140607	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4370	-110	5	-2.46	864983321	198434	177.02	4350	4460	4335	5820	3140	4480	4359.05	5.78	-62095	4660	4570	4510	4420	4360	4540	4390	828	1340	500	3400	5	1	165580264	7236	-3.76	1.05	12	0.12	-1163.00	4177.00	7430	20240829	-41.18	4335	20250403	0.81	5490	-20.40	20250107	4335	0.81	20250403	7430	-41.18	20240829	4335	0.81	20250403	0.60	Y	079160	500	827 억	9566018	N	N	37530	N	N
29	20250403	130607	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4355	-125	5	-2.79	738286450	169442	151.15	4350	4460	4335	5820	3140	4480	4357.16	5.78	-50076	4660	4570	4510	4420	4360	4540	4390	828	1340	500	3400	5	1	165580264	7211	-3.74	1.04	12	0.10	-1163.00	4177.00	7430	20240829	-41.39	4335	20250403	0.46	5490	-20.67	20250107	4335	0.46	20250403	7430	-41.39	20240829	4335	0.46	20250403	0.60	Y	079160	500	827 억	9566018	N	N	37530	N	N
30	20250403	120606	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4360	-120	5	-2.68	663452445	152245	135.81	4350	4460	4335	5820	3140	4480	4357.79	5.78	-44235	4660	4570	4510	4420	4360	4540	4390	828	1340	500	3400	5	1	165580264	7219	-3.75	1.04	12	0.09	-1163.00	4177.00	7430	20240829	-41.32	4335	20250403	0.58	5490	-20.58	20250107	4335	0.58	20250403	7430	-41.32	20240829	4335	0.58	20250403	0.60	Y	079160	500	827 억	9566018	N	N	37530	N	N
31	20250403	110608	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4350	-130	5	-2.90	553737857	126992	113.28	4350	4460	4335	5820	3140	4480	4360.42	5.78	-42069	4660	4570	4510	4420	4360	4540	4390	828	1340	500	3400	5	1	165580264	7203	-3.74	1.04	12	0.08	-1163.00	4177.00	7430	20240829	-41.45	4335	20250403	0.35	5490	-20.77	20250107	4335	0.35	20250403	7430	-41.45	20240829	4335	0.35	20250403	0.60	Y	079160	500	827 억	9566018	N	N	37530	N	N
32	20250403	100608	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4355	-125	5	-2.79	369740372	84635	75.50	4350	4460	4340	5820	3140	4480	4368.65	5.78	-33156	4660	4570	4510	4420	4360	4540	4390	828	1340	500	3400	5	1	165580264	7211	-3.74	1.04	12	0.05	-1163.00	4177.00	7430	20240829	-41.39	4340	20250403	0.35	5490	-20.67	20250107	4340	0.35	20250403	7430	-41.39	20240829	4340	0.35	20250403	0.60	Y	079160	500	827 억	9566018	N	N	37530	N	N
33	20250403	090610	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4385	-95	5	-2.12	81850052	18750	16.73	4350	4460	4350	5820	3140	4480	4365.34	5.78	-3103	4660	4570	4510	4420	4360	4540	4390	828	1340	500	3400	5	1	165580264	7261	-3.77	1.05	12	0.01	-1163.00	4177.00	7430	20240829	-40.98	4350	20250403	0.80	5490	-20.13	20250107	4350	0.80	20250403	7430	-40.98	20240829	4350	0.80	20250403	0.60	Y	079160	500	827 억	9566018	N	N	37530	N	N
34	20250402	160555	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4480	-90	5	-1.97	502990598	112100	48.89	4560	4600	4450	5940	3200	4570	4486.98	5.81	-47170	4696	4632	4516	4452	4336	4665	4485	828	1370	500	3470	5	1	165580264	7418	-3.85	1.07	12	0.07	-1163.00	4177.00	7430	20240829	-39.70	4400	20250401	1.82	5490	-18.40	20250107	4400	1.82	20250401	7430	-39.70	20240829	4400	1.82	20250401	0.60	Y	079160	500	827 억	9614720	N	N	37530	N	N
35	20250402	150556	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4485	-85	5	-1.86	453089518	100964	44.03	4560	4600	4450	5940	3200	4570	4487.63	5.81	-46726	4696	4632	4516	4452	4336	4665	4485	828	1370	500	3470	5	1	165580264	7426	-3.86	1.07	12	0.06	-1163.00	4177.00	7430	20240829	-39.64	4400	20250401	1.93	5490	-18.31	20250107	4400	1.93	20250401	7430	-39.64	20240829	4400	1.93	20250401	0.60	Y	079160	500	827 억	9614720	N	N	22411	N	N
36	20250402	140556	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4480	-90	5	-1.97	404140733	90039	39.27	4560	4600	4450	5940	3200	4570	4488.51	5.81	-42806	4696	4632	4516	4452	4336	4665	4485	828	1370	500	3470	5	1	165580264	7418	-3.85	1.07	12	0.05	-1163.00	4177.00	7430	20240829	-39.70	4400	20250401	1.82	5490	-18.40	20250107	4400	1.82	20250401	7430	-39.70	20240829	4400	1.82	20250401	0.60	Y	079160	500	827 억	9614720	N	N	22411	N	N
37	20250402	130558	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4485	-85	5	-1.86	382178271	85139	37.13	4560	4600	4450	5940	3200	4570	4488.87	5.81	-40955	4696	4632	4516	4452	4336	4665	4485	828	1370	500	3470	5	1	165580264	7426	-3.86	1.07	12	0.05	-1163.00	4177.00	7430	20240829	-39.64	4400	20250401	1.93	5490	-18.31	20250107	4400	1.93	20250401	7430	-39.64	20240829	4400	1.93	20250401	0.60	Y	079160	500	827 억	9614720	N	N	22411	N	N
38	20250402	120558	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4490	-80	5	-1.75	359574496	80099	34.93	4560	4600	4450	5940	3200	4570	4489.13	5.81	-40328	4696	4632	4516	4452	4336	4665	4485	828	1370	500	3470	5	1	165580264	7435	-3.86	1.07	12	0.05	-1163.00	4177.00	7430	20240829	-39.57	4400	20250401	2.05	5490	-18.21	20250107	4400	2.05	20250401	7430	-39.57	20240829	4400	2.05	20250401	0.60	Y	079160	500	827 억	9614720	N	N	22411	N	N
39	20250402	110556	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4480	-90	5	-1.97	312469330	69599	30.35	4560	4600	4450	5940	3200	4570	4489.57	5.81	-32152	4696	4632	4516	4452	4336	4665	4485	828	1370	500	3470	5	1	165580264	7418	-3.85	1.07	12	0.04	-1163.00	4177.00	7430	20240829	-39.70	4400	20250401	1.82	5490	-18.40	20250107	4400	1.82	20250401	7430	-39.70	20240829	4400	1.82	20250401	0.60	Y	079160	500	827 억	9614720	N	N	22411	N	N
40	20250402	100555	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4475	-95	5	-2.08	151926100	33597	14.65	4560	4600	4470	5940	3200	4570	4522.01	5.81	-24051	4696	4632	4516	4452	4336	4665	4485	828	1370	500	3470	5	1	165580264	7410	-3.85	1.07	12	0.02	-1163.00	4177.00	7430	20240829	-39.77	4400	20250401	1.70	5490	-18.49	20250107	4400	1.70	20250401	7430	-39.77	20240829	4400	1.70	20250401	0.60	Y	079160	500	827 억	9614720	N	N	22411	N	N
41	20250402	090601	55	60.00	KOSPI		오락·문화	N	N	N	Y	60	N	4565	-5	5	-0.11	21083130	4615	2.01	4560	4600	4560	5940	3200	4570	4568.39	5.81	-996	4696	4632	4516	4452	4336	4665	4485	828	1370	500	3470	5	1	165580264	7559	-3.93	1.09	12	0.00	-1163.00	4177.00	7430	20240829	-38.56	4400	20250401	3.75	5490	-16.85	20250107	4400	3.75	20250401	7430	-38.56	20240829	4400	3.75	20250401	0.60	Y	079160	500	827 억	9614720	N	N	22411	N	N
42	20250401	160601	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4570	145	2	3.28	1034556379	229306	76.28	4410	4580	4400	5750	3100	4425	4511.80	5.78	72147	4721	4572	4496	4347	4271	4535	4310	828	1325	500	3360	5	1	165580264	7567	-3.93	1.09	12	0.14	-1163.00	4177.00	7430	20240829	-38.49	4400	20250401	3.86	5490	-16.76	20250107	4400	3.86	20250401	7430	-38.49	20240829	4400	3.86	20250401	0.58	Y	079160	500	827 억	9566945	N	N	22411	N	N
43	20250401	150600	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4570	145	2	3.28	998164845	221342	73.63	4410	4580	4400	5750	3100	4425	4509.72	5.78	71715	4721	4572	4496	4347	4271	4535	4310	828	1325	500	3360	5	1	165580264	7567	-3.93	1.09	12	0.13	-1163.00	4177.00	7430	20240829	-38.49	4400	20250401	3.86	5490	-16.76	20250107	4400	3.86	20250401	7430	-38.49	20240829	4400	3.86	20250401	0.58	Y	079160	500	827 억	9566945	N	N	85688	N	N
44	20250401	140600	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4575	150	2	3.39	893733104	198475	66.02	4410	4580	4400	5750	3100	4425	4503.12	5.78	71785	4721	4572	4496	4347	4271	4535	4310	828	1325	500	3360	5	1	165580264	7575	-3.93	1.10	12	0.12	-1163.00	4177.00	7430	20240829	-38.43	4400	20250401	3.98	5490	-16.67	20250107	4400	3.98	20250401	7430	-38.43	20240829	4400	3.98	20250401	0.58	Y	079160	500	827 억	9566945	N	N	85688	N	N
45	20250401	130601	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4570	145	2	3.28	797056324	177338	58.99	4410	4580	4400	5750	3100	4425	4494.68	5.78	72409	4721	4572	4496	4347	4271	4535	4310	828	1325	500	3360	5	1	165580264	7567	-3.93	1.09	12	0.11	-1163.00	4177.00	7430	20240829	-38.49	4400	20250401	3.86	5490	-16.76	20250107	4400	3.86	20250401	7430	-38.49	20240829	4400	3.86	20250401	0.58	Y	079160	500	827 억	9566945	N	N	85688	N	N
46	20250401	120601	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4565	140	2	3.16	708669089	157987	52.55	4410	4575	4400	5750	3100	4425	4485.73	5.78	63664	4721	4572	4496	4347	4271	4535	4310	828	1325	500	3360	5	1	165580264	7559	-3.93	1.09	12	0.10	-1163.00	4177.00	7430	20240829	-38.56	4400	20250401	3.75	5490	-16.85	20250107	4400	3.75	20250401	7430	-38.56	20240829	4400	3.75	20250401	0.58	Y	079160	500	827 억	9566945	N	N	85688	N	N
47	20250401	110556	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4545	120	2	2.71	605753269	135440	45.05	4410	4550	4400	5750	3100	4425	4472.59	5.78	63237	4721	4572	4496	4347	4271	4535	4310	828	1325	500	3360	5	1	165580264	7526	-3.91	1.09	12	0.08	-1163.00	4177.00	7430	20240829	-38.83	4400	20250401	3.30	5490	-17.21	20250107	4400	3.30	20250401	7430	-38.83	20240829	4400	3.30	20250401	0.58	Y	079160	500	827 억	9566945	N	N	85688	N	N
48	20250401	100552	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4485	60	2	1.36	323008910	72786	24.21	4410	4495	4400	5750	3100	4425	4437.84	5.78	17843	4721	4572	4496	4347	4271	4535	4310	828	1325	500	3360	5	1	165580264	7426	-3.86	1.07	12	0.04	-1163.00	4177.00	7430	20240829	-39.64	4400	20250401	1.93	5490	-18.31	20250107	4400	1.93	20250401	7430	-39.64	20240829	4400	1.93	20250401	0.58	Y	079160	500	827 억	9566945	N	N	85688	N	N
49	20250401	090553	55	60.00	KOSPI	신저가	오락·문화	N	N	N	Y	60	N	4450	25	2	0.56	204567795	46343	15.42	4410	4460	4400	5750	3100	4425	4414.14	5.78	7105	4721	4572	4496	4347	4271	4535	4310	828	1325	500	3360	5	1	165580264	7368	-3.83	1.07	12	0.03	-1163.00	4177.00	7430	20240829	-40.11	4400	20250401	1.14	5490	-18.94	20250107	4400	1.14	20250401	7430	-40.11	20240829	4400	1.14	20250401	0.58	Y	079160	500	827 억	9566945	N	N	85688	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History