KissMeData/339770/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	161051	57	100.00	KOSPI	유통	N	N	N	N	N	6010	130	2	2.21	659713465	108359	98.14	6010	6160	5970	7640	4120	5880	6088.22	1.66	20229	6126	6002	5886	5762	5646	6065	5825	251	1760	500	4230	10	1	49965080	3003	139.77	1.68	12	0.22	43.00	3570.00	6470	20241213	-7.11	3848	20240909	56.19	6250	-3.84	20250226	4750	26.53	20250131	12930	-53.52	20241213	4750	26.53	20250131	0.71	Y	339770	500	250 억	828376	N	N	1923	N	N
3	20250408	151100	57	100.00	KOSPI	유통	N	N	N	N	N	6020	140	2	2.38	640260165	105116	95.20	6010	6160	5980	7640	4120	5880	6090.99	1.66	19873	6126	6002	5886	5762	5646	6065	5825	251	1760	500	4230	10	1	49965080	3008	140.00	1.69	12	0.21	43.00	3570.00	6470	20241213	-6.96	3848	20240909	56.44	6250	-3.68	20250226	4750	26.74	20250131	12930	-53.44	20241213	4750	26.74	20250131	0.71	Y	339770	500	250 억	828376	N	N	113	N	N
4	20250408	141056	57	100.00	KOSPI	유통	N	N	N	N	N	6020	140	2	2.38	618546495	101502	91.93	6010	6160	5980	7640	4120	5880	6093.93	1.66	19577	6126	6002	5886	5762	5646	6065	5825	251	1760	500	4230	10	1	49965080	3008	140.00	1.69	12	0.20	43.00	3570.00	6470	20241213	-6.96	3848	20240909	56.44	6250	-3.68	20250226	4750	26.74	20250131	12930	-53.44	20241213	4750	26.74	20250131	0.71	Y	339770	500	250 억	828376	N	N	113	N	N
5	20250408	131053	57	100.00	KOSPI	유통	N	N	N	N	N	6050	170	2	2.89	577946435	94753	85.82	6010	6160	5980	7640	4120	5880	6099.51	1.66	18254	6126	6002	5886	5762	5646	6065	5825	251	1760	500	4230	10	1	49965080	3023	140.70	1.69	12	0.19	43.00	3570.00	6470	20241213	-6.49	3848	20240909	57.22	6250	-3.20	20250226	4750	27.37	20250131	12930	-53.21	20241213	4750	27.37	20250131	0.71	Y	339770	500	250 억	828376	N	N	113	N	N
6	20250408	121059	57	100.00	KOSPI	유통	N	N	N	N	N	6140	260	2	4.42	505839445	82893	75.07	6010	6160	5980	7640	4120	5880	6102.32	1.66	17024	6126	6002	5886	5762	5646	6065	5825	251	1760	500	4230	10	1	49965080	3068	142.79	1.72	12	0.17	43.00	3570.00	6470	20241213	-5.10	3848	20240909	59.56	6250	-1.76	20250226	4750	29.26	20250131	12930	-52.51	20241213	4750	29.26	20250131	0.71	Y	339770	500	250 억	828376	N	N	113	N	N
7	20250408	111056	57	100.00	KOSPI	유통	N	N	N	N	N	6130	250	2	4.25	403191985	66180	59.94	6010	6160	5980	7640	4120	5880	6092.35	1.66	14514	6126	6002	5886	5762	5646	6065	5825	251	1760	500	4230	10	1	49965080	3063	142.56	1.72	12	0.13	43.00	3570.00	6470	20241213	-5.26	3848	20240909	59.30	6250	-1.92	20250226	4750	29.05	20250131	12930	-52.59	20241213	4750	29.05	20250131	0.71	Y	339770	500	250 억	828376	N	N	113	N	N
8	20250408	101057	57	100.00	KOSPI	유통	N	N	N	N	N	6040	160	2	2.72	154094035	25439	23.04	6010	6100	5980	7640	4120	5880	6057.39	1.66	-320	6126	6002	5886	5762	5646	6065	5825	251	1760	500	4230	10	1	49965080	3018	140.47	1.69	12	0.05	43.00	3570.00	6470	20241213	-6.65	3848	20240909	56.96	6250	-3.36	20250226	4750	27.16	20250131	12930	-53.29	20241213	4750	27.16	20250131	0.71	Y	339770	500	250 억	828376	N	N	113	N	N
9	20250408	091059	57	100.00	KOSPI	유통	N	N	N	N	N	6060	180	2	3.06	59325270	9826	8.90	6010	6100	5980	7640	4120	5880	6037.58	1.66	1498	6126	6002	5886	5762	5646	6065	5825	251	1760	500	4230	10	1	49965080	3028	140.93	1.70	12	0.02	43.00	3570.00	6470	20241213	-6.34	3848	20240909	57.48	6250	-3.04	20250226	4750	27.58	20250131	12930	-53.13	20241213	4750	27.58	20250131	0.71	Y	339770	500	250 억	828376	N	N	113	N	N
10	20250407	161045	57	100.00	KOSPI	유통	N	N	N	N	N	5880	-130	5	-2.16	654442190	110415	70.44	5850	6010	5770	7810	4210	6010	5927.11	1.52	976	6350	6180	5930	5760	5510	6265	5845	251	1800	500	4320	10	1	49965080	2938	136.74	1.65	12	0.22	43.00	3570.00	6470	20241213	-9.12	3848	20240909	52.81	6250	-5.92	20250226	4750	23.79	20250131	12930	-54.52	20241213	4750	23.79	20250131	0.74	Y	339770	500	250 억	758508	N	N	113	N	N
11	20250407	151052	57	100.00	KOSPI	유통	N	N	N	N	N	5970	-40	5	-0.67	639672650	107926	68.85	5850	6010	5770	7810	4210	6010	5926.96	1.52	1439	6350	6180	5930	5760	5510	6265	5845	251	1800	500	4320	10	1	49965080	2983	138.84	1.67	12	0.22	43.00	3570.00	6470	20241213	-7.73	3848	20240909	55.15	6250	-4.48	20250226	4750	25.68	20250131	12930	-53.83	20241213	4750	25.68	20250131	0.74	Y	339770	500	250 억	758508	N	N	361	N	N
12	20250407	141050	57	100.00	KOSPI	유통	N	N	N	N	N	5990	-20	5	-0.33	515721520	87129	55.58	5850	6010	5770	7810	4210	6010	5919.06	1.52	787	6350	6180	5930	5760	5510	6265	5845	251	1800	500	4320	10	1	49965080	2993	139.30	1.68	12	0.17	43.00	3570.00	6470	20241213	-7.42	3848	20240909	55.67	6250	-4.16	20250226	4750	26.11	20250131	12930	-53.67	20241213	4750	26.11	20250131	0.74	Y	339770	500	250 억	758508	N	N	361	N	N
13	20250407	131047	57	100.00	KOSPI	유통	N	N	N	N	N	5940	-70	5	-1.16	427565150	72356	46.16	5850	6010	5770	7810	4210	6010	5909.19	1.52	-3010	6350	6180	5930	5760	5510	6265	5845	251	1800	500	4320	10	1	49965080	2968	138.14	1.66	12	0.14	43.00	3570.00	6470	20241213	-8.19	3848	20240909	54.37	6250	-4.96	20250226	4750	25.05	20250131	12930	-54.06	20241213	4750	25.05	20250131	0.74	Y	339770	500	250 억	758508	N	N	361	N	N
14	20250407	121044	57	100.00	KOSPI	유통	N	N	N	N	N	5980	-30	5	-0.50	357189810	60524	38.61	5850	6010	5770	7810	4210	6010	5901.62	1.52	-2049	6350	6180	5930	5760	5510	6265	5845	251	1800	500	4320	10	1	49965080	2988	139.07	1.68	12	0.12	43.00	3570.00	6470	20241213	-7.57	3848	20240909	55.41	6250	-4.32	20250226	4750	25.89	20250131	12930	-53.75	20241213	4750	25.89	20250131	0.74	Y	339770	500	250 억	758508	N	N	361	N	N
15	20250407	111048	57	100.00	KOSPI	유통	N	N	N	N	N	5990	-20	5	-0.33	263847070	44895	28.64	5850	6010	5770	7810	4210	6010	5876.98	1.52	-868	6350	6180	5930	5760	5510	6265	5845	251	1800	500	4320	10	1	49965080	2993	139.30	1.68	12	0.09	43.00	3570.00	6470	20241213	-7.42	3848	20240909	55.67	6250	-4.16	20250226	4750	26.11	20250131	12930	-53.67	20241213	4750	26.11	20250131	0.74	Y	339770	500	250 억	758508	N	N	361	N	N
16	20250407	101048	57	100.00	KOSPI	유통	N	N	N	N	N	5860	-150	5	-2.50	149890140	25695	16.39	5850	5970	5770	7810	4210	6010	5833.44	1.52	1540	6350	6180	5930	5760	5510	6265	5845	251	1800	500	4320	10	1	49965080	2928	136.28	1.64	12	0.05	43.00	3570.00	6470	20241213	-9.43	3848	20240909	52.29	6250	-6.24	20250226	4750	23.37	20250131	12930	-54.68	20241213	4750	23.37	20250131	0.74	Y	339770	500	250 억	758508	N	N	361	N	N
17	20250407	091049	57	100.00	KOSPI	유통	N	N	N	N	N	5820	-190	5	-3.16	17236210	2962	1.89	5850	5850	5770	7810	4210	6010	5819.11	1.52	652	6350	6180	5930	5760	5510	6265	5845	251	1800	500	4320	10	1	49965080	2908	135.35	1.63	12	0.01	43.00	3570.00	6470	20241213	-10.05	3848	20240909	51.25	6250	-6.88	20250226	4750	22.53	20250131	12930	-54.99	20241213	4750	22.53	20250131	0.74	Y	339770	500	250 억	758508	N	N	361	N	N
18	20250404	161044	57	100.00	KOSPI	유통	N	N	N	N	N	6010	240	2	4.16	937402965	156757	185.63	5700	6100	5680	7500	4040	5770	5979.98	1.43	49220	6023	5896	5723	5596	5423	5960	5660	251	1730	500	4150	10	1	49965080	3003	139.77	1.68	12	0.31	43.00	3570.00	6470	20241213	-7.11	3848	20240909	56.19	6250	-3.84	20250226	4750	26.53	20250131	12930	-53.52	20241213	4750	26.53	20250131	0.71	Y	339770	500	250 억	712207	N	N	361	N	N
19	20250404	151055	57	100.00	KOSPI	유통	N	N	N	N	N	5990	220	2	3.81	888105115	148548	175.90	5700	6100	5680	7500	4040	5770	5978.57	1.43	43810	6023	5896	5723	5596	5423	5960	5660	251	1730	500	4150	10	1	49965080	2993	139.30	1.68	12	0.30	43.00	3570.00	6470	20241213	-7.42	3848	20240909	55.67	6250	-4.16	20250226	4750	26.11	20250131	12930	-53.67	20241213	4750	26.11	20250131	0.71	Y	339770	500	250 억	712207	N	N	91	N	N
20	20250404	141057	57	100.00	KOSPI	유통	N	N	N	N	N	5960	190	2	3.29	783504915	131029	155.16	5700	6100	5680	7500	4040	5770	5979.63	1.43	34431	6023	5896	5723	5596	5423	5960	5660	251	1730	500	4150	10	1	49965080	2978	138.60	1.67	12	0.26	43.00	3570.00	6470	20241213	-7.88	3848	20240909	54.89	6250	-4.64	20250226	4750	25.47	20250131	12930	-53.91	20241213	4750	25.47	20250131	0.71	Y	339770	500	250 억	712207	N	N	91	N	N
21	20250404	131055	57	100.00	KOSPI	유통	N	N	N	N	N	5980	210	2	3.64	686304295	114773	135.91	5700	6100	5680	7500	4040	5770	5979.67	1.43	29833	6023	5896	5723	5596	5423	5960	5660	251	1730	500	4150	10	1	49965080	2988	139.07	1.68	12	0.23	43.00	3570.00	6470	20241213	-7.57	3848	20240909	55.41	6250	-4.32	20250226	4750	25.89	20250131	12930	-53.75	20241213	4750	25.89	20250131	0.71	Y	339770	500	250 억	712207	N	N	91	N	N
22	20250404	121048	57	100.00	KOSPI	유통	N	N	N	N	N	5970	200	2	3.47	606739005	101389	120.06	5700	6100	5680	7500	4040	5770	5984.27	1.43	23493	6023	5896	5723	5596	5423	5960	5660	251	1730	500	4150	10	1	49965080	2983	138.84	1.67	12	0.20	43.00	3570.00	6470	20241213	-7.73	3848	20240909	55.15	6250	-4.48	20250226	4750	25.68	20250131	12930	-53.83	20241213	4750	25.68	20250131	0.71	Y	339770	500	250 억	712207	N	N	91	N	N
23	20250404	111053	57	100.00	KOSPI	유통	N	N	N	N	N	5970	200	2	3.47	485523275	81078	96.01	5700	6100	5680	7500	4040	5770	5988.35	1.43	23042	6023	5896	5723	5596	5423	5960	5660	251	1730	500	4150	10	1	49965080	2983	138.84	1.67	12	0.16	43.00	3570.00	6470	20241213	-7.73	3848	20240909	55.15	6250	-4.48	20250226	4750	25.68	20250131	12930	-53.83	20241213	4750	25.68	20250131	0.71	Y	339770	500	250 억	712207	N	N	91	N	N
24	20250404	101053	57	100.00	KOSPI	유통	N	N	N	N	N	6020	250	2	4.33	335402560	56029	66.35	5700	6100	5680	7500	4040	5770	5986.23	1.43	20860	6023	5896	5723	5596	5423	5960	5660	251	1730	500	4150	10	1	49965080	3008	140.00	1.69	12	0.11	43.00	3570.00	6470	20241213	-6.96	3848	20240909	56.44	6250	-3.68	20250226	4750	26.74	20250131	12930	-53.44	20241213	4750	26.74	20250131	0.71	Y	339770	500	250 억	712207	N	N	91	N	N
25	20250404	091058	57	100.00	KOSPI	유통	N	N	N	N	N	5780	10	2	0.17	7600530	1322	1.57	5700	5780	5680	7500	4040	5770	5749.27	1.43	703	6023	5896	5723	5596	5423	5960	5660	251	1730	500	4150	10	1	49965080	2888	134.42	1.62	12	0.00	43.00	3570.00	6470	20241213	-10.66	3848	20240909	50.21	6250	-7.52	20250226	4750	21.68	20250131	12930	-55.30	20241213	4750	21.68	20250131	0.71	Y	339770	500	250 억	712207	N	N	91	N	N
26	20250403	161034	57	100.00	KOSPI	유통	N	N	N	N	N	5770	0	3	0.00	484704545	84448	146.05	5550	5850	5550	7500	4040	5770	5739.68	1.41	16316	6016	5892	5796	5672	5576	5845	5625	251	1730	500	4150	10	1	49965080	2883	134.19	1.62	12	0.17	43.00	3570.00	6470	20241213	-10.82	3848	20240909	49.95	6250	-7.68	20250226	4750	21.47	20250131	12930	-55.38	20241213	4750	21.47	20250131	0.72	Y	339770	500	250 억	704019	N	N	91	N	N
27	20250403	151044	57	100.00	KOSPI	유통	N	N	N	N	N	5770	0	3	0.00	471363550	82135	142.05	5550	5850	5550	7500	4040	5770	5738.89	1.41	15813	6016	5892	5796	5672	5576	5845	5625	251	1730	500	4150	10	1	49965080	2883	134.19	1.62	12	0.16	43.00	3570.00	6470	20241213	-10.82	3848	20240909	49.95	6250	-7.68	20250226	4750	21.47	20250131	12930	-55.38	20241213	4750	21.47	20250131	0.72	Y	339770	500	250 억	704019	N	N	0	N	N
28	20250403	141042	57	100.00	KOSPI	유통	N	N	N	N	N	5800	30	2	0.52	366592170	63987	110.66	5550	5850	5550	7500	4040	5770	5729.17	1.41	16930	6016	5892	5796	5672	5576	5845	5625	251	1730	500	4150	10	1	49965080	2898	134.88	1.62	12	0.13	43.00	3570.00	6470	20241213	-10.36	3848	20240909	50.73	6250	-7.20	20250226	4750	22.11	20250131	12930	-55.14	20241213	4750	22.11	20250131	0.72	Y	339770	500	250 억	704019	N	N	0	N	N
29	20250403	131041	57	100.00	KOSPI	유통	N	N	N	N	N	5840	70	2	1.21	310504730	54345	93.99	5550	5840	5550	7500	4040	5770	5713.58	1.41	17574	6016	5892	5796	5672	5576	5845	5625	251	1730	500	4150	10	1	49965080	2918	135.81	1.64	12	0.11	43.00	3570.00	6470	20241213	-9.74	3848	20240909	51.77	6250	-6.56	20250226	4750	22.95	20250131	12930	-54.83	20241213	4750	22.95	20250131	0.72	Y	339770	500	250 억	704019	N	N	0	N	N
30	20250403	121039	57	100.00	KOSPI	유통	N	N	N	N	N	5830	60	2	1.04	284101130	49813	86.15	5550	5840	5550	7500	4040	5770	5703.35	1.41	16921	6016	5892	5796	5672	5576	5845	5625	251	1730	500	4150	10	1	49965080	2913	135.58	1.63	12	0.10	43.00	3570.00	6470	20241213	-9.89	3848	20240909	51.51	6250	-6.72	20250226	4750	22.74	20250131	12930	-54.91	20241213	4750	22.74	20250131	0.72	Y	339770	500	250 억	704019	N	N	0	N	N
31	20250403	111042	57	100.00	KOSPI	유통	N	N	N	N	N	5800	30	2	0.52	243726890	42874	74.15	5550	5810	5550	7500	4040	5770	5684.72	1.41	16882	6016	5892	5796	5672	5576	5845	5625	251	1730	500	4150	10	1	49965080	2898	134.88	1.62	12	0.09	43.00	3570.00	6470	20241213	-10.36	3848	20240909	50.73	6250	-7.20	20250226	4750	22.11	20250131	12930	-55.14	20241213	4750	22.11	20250131	0.72	Y	339770	500	250 억	704019	N	N	0	N	N
32	20250403	101042	57	100.00	KOSPI	유통	N	N	N	N	N	5660	-110	5	-1.91	142011060	25148	43.49	5550	5710	5550	7500	4040	5770	5647.01	1.41	8740	6016	5892	5796	5672	5576	5845	5625	251	1730	500	4150	10	1	49965080	2828	131.63	1.59	12	0.05	43.00	3570.00	6470	20241213	-12.52	3848	20240909	47.09	6250	-9.44	20250226	4750	19.16	20250131	12930	-56.23	20241213	4750	19.16	20250131	0.72	Y	339770	500	250 억	704019	N	N	0	N	N
33	20250403	091046	57	100.00	KOSPI	유통	N	N	N	N	N	5620	-150	5	-2.60	33447160	5965	10.32	5550	5700	5550	7500	4040	5770	5607.24	1.41	2356	6016	5892	5796	5672	5576	5845	5625	251	1730	500	4150	10	1	49965080	2808	130.70	1.57	12	0.01	43.00	3570.00	6470	20241213	-13.14	3848	20240909	46.05	6250	-10.08	20250226	4750	18.32	20250131	12930	-56.54	20241213	4750	18.32	20250131	0.72	Y	339770	500	250 억	704019	N	N	0	N	N
34	20250402	161020	57	100.00	KOSPI	유통	N	N	N	N	N	5770	-80	5	-1.37	334552475	57821	74.46	5860	5920	5700	7600	4100	5850	5786.00	1.41	771	6076	5962	5876	5762	5676	5920	5720	251	1750	500	4210	10	1	49965080	2883	134.19	1.62	12	0.12	43.00	3570.00	6470	20241213	-10.82	3848	20240909	49.95	6250	-7.68	20250226	4750	21.47	20250131	12930	-55.38	20241213	4750	21.47	20250131	0.74	Y	339770	500	250 억	705780	N	N	542	N	N
35	20250402	151021	57	100.00	KOSPI	유통	N	N	N	N	N	5750	-100	5	-1.71	320409455	55368	71.31	5860	5920	5700	7600	4100	5850	5786.91	1.41	435	6076	5962	5876	5762	5676	5920	5720	251	1750	500	4210	10	1	49965080	2873	133.72	1.61	12	0.11	43.00	3570.00	6470	20241213	-11.13	3848	20240909	49.43	6250	-8.00	20250226	4750	21.05	20250131	12930	-55.53	20241213	4750	21.05	20250131	0.74	Y	339770	500	250 억	705780	N	N	542	N	N
36	20250402	141023	57	100.00	KOSPI	유통	N	N	N	N	N	5700	-150	5	-2.56	257506265	44409	57.19	5860	5920	5700	7600	4100	5850	5798.52	1.41	2478	6076	5962	5876	5762	5676	5920	5720	251	1750	500	4210	10	1	49965080	2848	132.56	1.60	12	0.09	43.00	3570.00	6470	20241213	-11.90	3848	20240909	48.13	6250	-8.80	20250226	4750	20.00	20250131	12930	-55.92	20241213	4750	20.00	20250131	0.74	Y	339770	500	250 억	705780	N	N	542	N	N
37	20250402	131024	57	100.00	KOSPI	유통	N	N	N	N	N	5770	-80	5	-1.37	203752455	35029	45.11	5860	5920	5740	7600	4100	5850	5816.68	1.41	-728	6076	5962	5876	5762	5676	5920	5720	251	1750	500	4210	10	1	49965080	2883	134.19	1.62	12	0.07	43.00	3570.00	6470	20241213	-10.82	3848	20240909	49.95	6250	-7.68	20250226	4750	21.47	20250131	12930	-55.38	20241213	4750	21.47	20250131	0.74	Y	339770	500	250 억	705780	N	N	542	N	N
38	20250402	121021	57	100.00	KOSPI	유통	N	N	N	N	N	5790	-60	5	-1.03	159547585	27360	35.24	5860	5920	5770	7600	4100	5850	5831.42	1.41	2502	6076	5962	5876	5762	5676	5920	5720	251	1750	500	4210	10	1	49965080	2893	134.65	1.62	12	0.05	43.00	3570.00	6470	20241213	-10.51	3848	20240909	50.47	6250	-7.36	20250226	4750	21.89	20250131	12930	-55.22	20241213	4750	21.89	20250131	0.74	Y	339770	500	250 억	705780	N	N	542	N	N
39	20250402	111024	57	100.00	KOSPI	유통	N	N	N	N	N	5800	-50	5	-0.85	125456275	21473	27.65	5860	5920	5790	7600	4100	5850	5842.51	1.41	3415	6076	5962	5876	5762	5676	5920	5720	251	1750	500	4210	10	1	49965080	2898	134.88	1.62	12	0.04	43.00	3570.00	6470	20241213	-10.36	3848	20240909	50.73	6250	-7.20	20250226	4750	22.11	20250131	12930	-55.14	20241213	4750	22.11	20250131	0.74	Y	339770	500	250 억	705780	N	N	542	N	N
40	20250402	101021	57	100.00	KOSPI	유통	N	N	N	N	N	5820	-30	5	-0.51	70410255	12013	15.47	5860	5920	5800	7600	4100	5850	5861.17	1.41	-1217	6076	5962	5876	5762	5676	5920	5720	251	1750	500	4210	10	1	49965080	2908	135.35	1.63	12	0.02	43.00	3570.00	6470	20241213	-10.05	3848	20240909	51.25	6250	-6.88	20250226	4750	22.53	20250131	12930	-54.99	20241213	4750	22.53	20250131	0.74	Y	339770	500	250 억	705780	N	N	542	N	N
41	20250402	091030	57	100.00	KOSPI	유통	N	N	N	N	N	5820	-30	5	-0.51	6204990	1063	1.37	5860	5860	5810	7600	4100	5850	5837.24	1.41	137	6076	5962	5876	5762	5676	5920	5720	251	1750	500	4210	10	1	49965080	2908	135.35	1.63	12	0.00	43.00	3570.00	6470	20241213	-10.05	3848	20240909	51.25	6250	-6.88	20250226	4750	22.53	20250131	12930	-54.99	20241213	4750	22.53	20250131	0.74	Y	339770	500	250 억	705780	N	N	542	N	N
42	20250401	161031	57	100.00	KOSPI	유통	N	N	N	N	N	5850	10	2	0.17	455164270	77649	60.14	5990	5990	5790	7590	4090	5840	5861.82	1.41	-2495	6053	5946	5843	5736	5633	5895	5685	251	1750	500	4200	10	1	49965080	2923	20.38	1.57	12	0.16	287.00	3737.00	6470	20241213	-9.58	3848	20240909	52.03	6250	-6.40	20250226	4750	23.16	20250131	12930	-54.76	20241213	4750	23.16	20250131	0.77	Y	339770	500	250 억	705040	N	N	542	N	N
43	20250401	151029	57	100.00	KOSPI	유통	N	N	N	N	N	5850	10	2	0.17	441459610	75304	58.32	5990	5990	5790	7590	4090	5840	5862.37	1.41	-1207	6053	5946	5843	5736	5633	5895	5685	251	1750	500	4200	10	1	49965080	2923	20.38	1.57	12	0.15	287.00	3737.00	6470	20241213	-9.58	3848	20240909	52.03	6250	-6.40	20250226	4750	23.16	20250131	12930	-54.76	20241213	4750	23.16	20250131	0.77	Y	339770	500	250 억	705040	N	N	793	N	N
44	20250401	141029	57	100.00	KOSPI	유통	N	N	N	N	N	5860	20	2	0.34	398070060	67890	52.58	5990	5990	5790	7590	4090	5840	5863.46	1.41	3650	6053	5946	5843	5736	5633	5895	5685	251	1750	500	4200	10	1	49965080	2928	20.42	1.57	12	0.14	287.00	3737.00	6470	20241213	-9.43	3848	20240909	52.29	6250	-6.24	20250226	4750	23.37	20250131	12930	-54.68	20241213	4750	23.37	20250131	0.77	Y	339770	500	250 억	705040	N	N	793	N	N
45	20250401	131030	57	100.00	KOSPI	유통	N	N	N	N	N	5880	40	2	0.68	340836370	58137	45.03	5990	5990	5790	7590	4090	5840	5862.64	1.41	5613	6053	5946	5843	5736	5633	5895	5685	251	1750	500	4200	10	1	49965080	2938	20.49	1.57	12	0.12	287.00	3737.00	6470	20241213	-9.12	3848	20240909	52.81	6250	-5.92	20250226	4750	23.79	20250131	12930	-54.52	20241213	4750	23.79	20250131	0.77	Y	339770	500	250 억	705040	N	N	793	N	N
46	20250401	121031	57	100.00	KOSPI	유통	N	N	N	N	N	5880	40	2	0.68	293091110	50026	38.74	5990	5990	5790	7590	4090	5840	5858.78	1.41	5506	6053	5946	5843	5736	5633	5895	5685	251	1750	500	4200	10	1	49965080	2938	20.49	1.57	12	0.10	287.00	3737.00	6470	20241213	-9.12	3848	20240909	52.81	6250	-5.92	20250226	4750	23.79	20250131	12930	-54.52	20241213	4750	23.79	20250131	0.77	Y	339770	500	250 억	705040	N	N	793	N	N
47	20250401	111017	57	100.00	KOSPI	유통	N	N	N	N	N	5890	50	2	0.86	244510360	41764	32.34	5990	5990	5790	7590	4090	5840	5854.57	1.41	6027	6053	5946	5843	5736	5633	5895	5685	251	1750	500	4200	10	1	49965080	2943	20.52	1.58	12	0.08	287.00	3737.00	6470	20241213	-8.96	3848	20240909	53.07	6250	-5.76	20250226	4750	24.00	20250131	12930	-54.45	20241213	4750	24.00	20250131	0.77	Y	339770	500	250 억	705040	N	N	793	N	N
48	20250401	101015	57	100.00	KOSPI	유통	N	N	N	N	N	5870	30	2	0.51	99704370	16981	13.15	5990	5990	5800	7590	4090	5840	5871.53	1.41	-2019	6053	5946	5843	5736	5633	5895	5685	251	1750	500	4200	10	1	49965080	2933	20.45	1.57	12	0.03	287.00	3737.00	6470	20241213	-9.27	3848	20240909	52.55	6250	-6.08	20250226	4750	23.58	20250131	12930	-54.60	20241213	4750	23.58	20250131	0.77	Y	339770	500	250 억	705040	N	N	793	N	N
49	20250401	091015	57	100.00	KOSPI	유통	N	N	N	N	N	5840	0	3	0.00	33428240	5678	4.40	5990	5990	5810	7590	4090	5840	5887.33	1.41	-1986	6053	5946	5843	5736	5633	5895	5685	251	1750	500	4200	10	1	49965080	2918	20.35	1.56	12	0.01	287.00	3737.00	6470	20241213	-9.74	3848	20240909	51.77	6250	-6.56	20250226	4750	22.95	20250131	12930	-54.83	20241213	4750	22.95	20250131	0.77	Y	339770	500	250 억	705040	N	N	793	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History