KissMeData/004980/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250212	160201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7430	-170	5	-2.24	393647570	52764	105.49	7590	7590	7400	9880	5320	7600	7460.57	5.34	-3957	7773	7686	7613	7526	7453	7650	7490	1248	2280	5000	5770	10	1	24516073	1822	2.81	0.35	12	0.22	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	8180	-9.17	20250114	7350	1.09	20250102	10000	-25.70	20240605	6850	8.47	20241209	1.19	N	004980	5000	1248 억	1310064	N	N	94	N	N
3	20250212	150200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7410	-190	5	-2.50	375937620	50380	100.72	7590	7590	7400	9880	5320	7600	7462.04	5.34	-1986	7773	7686	7613	7526	7453	7650	7490	1248	2280	5000	5770	10	1	24516073	1817	2.80	0.35	12	0.21	2642.00	21113.00	10000	20240605	-25.90	6850	20241209	8.18	8180	-9.41	20250114	7350	0.82	20250102	10000	-25.90	20240605	6850	8.18	20241209	1.19	N	004980	5000	1248 억	1310064	N	N	0	N	N
4	20250212	140200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	-180	5	-2.37	304234290	40702	81.37	7590	7590	7410	9880	5320	7600	7474.68	5.34	-1829	7773	7686	7613	7526	7453	7650	7490	1248	2280	5000	5770	10	1	24516073	1819	2.81	0.35	12	0.17	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	8180	-9.29	20250114	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.19	N	004980	5000	1248 억	1310064	N	N	0	N	N
5	20250212	130201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7500	-100	5	-1.32	149125490	19864	39.71	7590	7590	7480	9880	5320	7600	7507.32	5.34	28	7773	7686	7613	7526	7453	7650	7490	1248	2280	5000	5770	10	1	24516073	1839	2.84	0.36	12	0.08	2642.00	21113.00	10000	20240605	-25.00	6850	20241209	9.49	8180	-8.31	20250114	7350	2.04	20250102	10000	-25.00	20240605	6850	9.49	20241209	1.19	N	004980	5000	1248 억	1310064	N	N	0	N	N
6	20250212	120200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7510	-90	5	-1.18	120711640	16076	32.14	7590	7590	7480	9880	5320	7600	7508.81	5.34	427	7773	7686	7613	7526	7453	7650	7490	1248	2280	5000	5770	10	1	24516073	1841	2.84	0.36	12	0.07	2642.00	21113.00	10000	20240605	-24.90	6850	20241209	9.64	8180	-8.19	20250114	7350	2.18	20250102	10000	-24.90	20240605	6850	9.64	20241209	1.19	N	004980	5000	1248 억	1310064	N	N	0	N	N
7	20250212	110200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7490	-110	5	-1.45	116513720	15517	31.02	7590	7590	7480	9880	5320	7600	7508.78	5.34	624	7773	7686	7613	7526	7453	7650	7490	1248	2280	5000	5770	10	1	24516073	1836	2.83	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.10	6850	20241209	9.34	8180	-8.44	20250114	7350	1.90	20250102	10000	-25.10	20240605	6850	9.34	20241209	1.19	N	004980	5000	1248 억	1310064	N	N	0	N	N
8	20250212	100201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7490	-110	5	-1.45	78221240	10409	20.81	7590	7590	7480	9880	5320	7600	7514.77	5.34	774	7773	7686	7613	7526	7453	7650	7490	1248	2280	5000	5770	10	1	24516073	1836	2.83	0.35	12	0.04	2642.00	21113.00	10000	20240605	-25.10	6850	20241209	9.34	8180	-8.44	20250114	7350	1.90	20250102	10000	-25.10	20240605	6850	9.34	20241209	1.19	N	004980	5000	1248 억	1310064	N	N	0	N	N
9	20250212	090201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7580	-20	5	-0.26	113830	15	0.03	7590	7590	7580	9880	5320	7600	7588.67	5.34	-13	7773	7686	7613	7526	7453	7650	7490	1248	2280	5000	5770	10	1	24516073	1858	2.87	0.36	12	0.00	2642.00	21113.00	10000	20240605	-24.20	6850	20241209	10.66	8180	-7.33	20250114	7350	3.13	20250102	10000	-24.20	20240605	6850	10.66	20241209	1.19	N	004980	5000	1248 억	1310064	N	N	0	N	N
10	20250211	160159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7600	-100	5	-1.30	379783060	50004	181.72	7690	7700	7540	10010	5390	7700	7595.05	5.35	-3665	7793	7746	7683	7636	7573	7770	7660	1248	2310	5000	5850	10	1	24516073	1863	2.88	0.36	12	0.20	2642.00	21113.00	10000	20240605	-24.00	6850	20241209	10.95	8180	-7.09	20250114	7350	3.40	20250102	10000	-24.00	20240605	6850	10.95	20241209	1.18	N	004980	5000	1248 억	1312737	N	N	0	N	N
11	20250211	150200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7560	-140	5	-1.82	364191790	47947	174.25	7690	7700	7540	10010	5390	7700	7595.72	5.35	-3015	7793	7746	7683	7636	7573	7770	7660	1248	2310	5000	5850	10	1	24516073	1853	2.86	0.36	12	0.20	2642.00	21113.00	10000	20240605	-24.40	6850	20241209	10.36	8180	-7.58	20250114	7350	2.86	20250102	10000	-24.40	20240605	6850	10.36	20241209	1.18	N	004980	5000	1248 억	1312737	N	N	0	N	N
12	20250211	140201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7560	-140	5	-1.82	340072040	44751	162.63	7690	7700	7550	10010	5390	7700	7599.21	5.35	-3060	7793	7746	7683	7636	7573	7770	7660	1248	2310	5000	5850	10	1	24516073	1853	2.86	0.36	12	0.18	2642.00	21113.00	10000	20240605	-24.40	6850	20241209	10.36	8180	-7.58	20250114	7350	2.86	20250102	10000	-24.40	20240605	6850	10.36	20241209	1.18	N	004980	5000	1248 억	1312737	N	N	0	N	N
13	20250211	130159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7590	-110	5	-1.43	269421940	35398	128.64	7690	7700	7550	10010	5390	7700	7611.22	5.35	-2862	7793	7746	7683	7636	7573	7770	7660	1248	2310	5000	5850	10	1	24516073	1861	2.87	0.36	12	0.14	2642.00	21113.00	10000	20240605	-24.10	6850	20241209	10.80	8180	-7.21	20250114	7350	3.27	20250102	10000	-24.10	20240605	6850	10.80	20241209	1.18	N	004980	5000	1248 억	1312737	N	N	0	N	N
14	20250211	120200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7560	-140	5	-1.82	233068000	30592	111.17	7690	7700	7560	10010	5390	7700	7618.59	5.35	182	7793	7746	7683	7636	7573	7770	7660	1248	2310	5000	5850	10	1	24516073	1853	2.86	0.36	12	0.12	2642.00	21113.00	10000	20240605	-24.40	6850	20241209	10.36	8180	-7.58	20250114	7350	2.86	20250102	10000	-24.40	20240605	6850	10.36	20241209	1.18	N	004980	5000	1248 억	1312737	N	N	0	N	N
15	20250211	110200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7570	-130	5	-1.69	162390210	21256	77.25	7690	7700	7570	10010	5390	7700	7639.74	5.35	-1934	7793	7746	7683	7636	7573	7770	7660	1248	2310	5000	5850	10	1	24516073	1856	2.87	0.36	12	0.09	2642.00	21113.00	10000	20240605	-24.30	6850	20241209	10.51	8180	-7.46	20250114	7350	2.99	20250102	10000	-24.30	20240605	6850	10.51	20241209	1.18	N	004980	5000	1248 억	1312737	N	N	0	N	N
16	20250211	100200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7630	-70	5	-0.91	69299950	9047	32.88	7690	7700	7630	10010	5390	7700	7659.99	5.35	-686	7793	7746	7683	7636	7573	7770	7660	1248	2310	5000	5850	10	1	24516073	1871	2.89	0.36	12	0.04	2642.00	21113.00	10000	20240605	-23.70	6850	20241209	11.39	8180	-6.72	20250114	7350	3.81	20250102	10000	-23.70	20240605	6850	11.39	20241209	1.18	N	004980	5000	1248 억	1312737	N	N	0	N	N
17	20250211	090200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7690	-10	5	-0.13	1676420	218	0.79	7690	7690	7690	10010	5390	7700	7690.00	5.35	-183	7793	7746	7683	7636	7573	7770	7660	1248	2310	5000	5850	10	1	24516073	1885	2.91	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	8180	-5.99	20250114	7350	4.63	20250102	10000	-23.10	20240605	6850	12.26	20241209	1.18	N	004980	5000	1248 억	1312737	N	N	0	N	N
18	20250210	160159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7700	-10	5	-0.13	211024500	27513	116.04	7670	7730	7620	10020	5400	7710	7669.99	5.36	-1170	7816	7762	7696	7642	7576	7790	7670	1248	2310	5000	5850	10	1	24516073	1888	2.91	0.36	12	0.11	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	8180	-5.87	20250114	7350	4.76	20250102	10000	-23.00	20240605	6850	12.41	20241209	1.18	N	004980	5000	1248 억	1313512	N	N	1	N	N
19	20250210	150159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7660	-50	5	-0.65	188462870	24573	103.64	7670	7730	7620	10020	5400	7710	7669.51	5.36	-1901	7816	7762	7696	7642	7576	7790	7670	1248	2310	5000	5850	10	1	24516073	1878	2.90	0.36	12	0.10	2642.00	21113.00	10000	20240605	-23.40	6850	20241209	11.82	8180	-6.36	20250114	7350	4.22	20250102	10000	-23.40	20240605	6850	11.82	20241209	1.18	N	004980	5000	1248 억	1313512	N	N	1	N	N
20	20250210	140200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7680	-30	5	-0.39	159656580	20813	87.79	7670	7730	7620	10020	5400	7710	7671.00	5.36	-2050	7816	7762	7696	7642	7576	7790	7670	1248	2310	5000	5850	10	1	24516073	1883	2.91	0.36	12	0.08	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	8180	-6.11	20250114	7350	4.49	20250102	10000	-23.20	20240605	6850	12.12	20241209	1.18	N	004980	5000	1248 억	1313512	N	N	1	N	N
21	20250210	130200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7690	-20	5	-0.26	123225840	16049	67.69	7670	7730	7620	10020	5400	7710	7678.10	5.36	-1900	7816	7762	7696	7642	7576	7790	7670	1248	2310	5000	5850	10	1	24516073	1885	2.91	0.36	12	0.07	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	8180	-5.99	20250114	7350	4.63	20250102	10000	-23.10	20240605	6850	12.26	20241209	1.18	N	004980	5000	1248 억	1313512	N	N	1	N	N
22	20250210	120159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7650	-60	5	-0.78	104620750	13629	57.48	7670	7730	7620	10020	5400	7710	7676.33	5.36	-1410	7816	7762	7696	7642	7576	7790	7670	1248	2310	5000	5850	10	1	24516073	1875	2.90	0.36	12	0.06	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	8180	-6.48	20250114	7350	4.08	20250102	10000	-23.50	20240605	6850	11.68	20241209	1.18	N	004980	5000	1248 억	1313512	N	N	1	N	N
23	20250210	110159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7700	-10	5	-0.13	86336350	11246	47.43	7670	7730	7620	10020	5400	7710	7677.07	5.36	-739	7816	7762	7696	7642	7576	7790	7670	1248	2310	5000	5850	10	1	24516073	1888	2.91	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	8180	-5.87	20250114	7350	4.76	20250102	10000	-23.00	20240605	6850	12.41	20241209	1.18	N	004980	5000	1248 억	1313512	N	N	1	N	N
24	20250210	100158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7700	-10	5	-0.13	47872100	6251	26.37	7670	7700	7620	10020	5400	7710	7658.31	5.36	-1805	7816	7762	7696	7642	7576	7790	7670	1248	2310	5000	5850	10	1	24516073	1888	2.91	0.36	12	0.03	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	8180	-5.87	20250114	7350	4.76	20250102	10000	-23.00	20240605	6850	12.41	20241209	1.18	N	004980	5000	1248 억	1313512	N	N	1	N	N
25	20250210	090159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7650	-60	5	-0.78	26462490	3452	14.56	7670	7670	7650	10020	5400	7710	7665.84	5.36	-1231	7816	7762	7696	7642	7576	7790	7670	1248	2310	5000	5850	10	1	24516073	1875	2.90	0.36	12	0.01	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	8180	-6.48	20250114	7350	4.08	20250102	10000	-23.50	20240605	6850	11.68	20241209	1.18	N	004980	5000	1248 억	1313512	N	N	1	N	N
26	20250207	160158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7710	-40	5	-0.52	181864860	23709	113.91	7690	7750	7630	10070	5430	7750	7670.27	5.37	377	7883	7816	7733	7666	7583	7850	7700	1248	2320	5000	5890	10	1	24516073	1890	2.92	0.37	12	0.10	2642.00	21113.00	10000	20240605	-22.90	6850	20241209	12.55	8180	-5.75	20250114	7350	4.90	20250102	10000	-22.90	20240605	6850	12.55	20241209	1.17	N	004980	5000	1248 억	1315959	N	N	1	N	N
27	20250207	150159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7650	-100	5	-1.29	162727600	21219	101.95	7690	7750	7630	10070	5430	7750	7668.96	5.37	479	7883	7816	7733	7666	7583	7850	7700	1248	2320	5000	5890	10	1	24516073	1875	2.90	0.36	12	0.09	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	8180	-6.48	20250114	7350	4.08	20250102	10000	-23.50	20240605	6850	11.68	20241209	1.17	N	004980	5000	1248 억	1315959	N	N	12	N	N
28	20250207	140158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7640	-110	5	-1.42	118146850	15399	73.99	7690	7750	7630	10070	5430	7750	7672.37	5.37	-1727	7883	7816	7733	7666	7583	7850	7700	1248	2320	5000	5890	10	1	24516073	1873	2.89	0.36	12	0.06	2642.00	21113.00	10000	20240605	-23.60	6850	20241209	11.53	8180	-6.60	20250114	7350	3.95	20250102	10000	-23.60	20240605	6850	11.53	20241209	1.17	N	004980	5000	1248 억	1315959	N	N	12	N	N
29	20250207	130158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7660	-90	5	-1.16	89303550	11631	55.88	7690	7750	7630	10070	5430	7750	7678.06	5.37	-1975	7883	7816	7733	7666	7583	7850	7700	1248	2320	5000	5890	10	1	24516073	1878	2.90	0.36	12	0.05	2642.00	21113.00	10000	20240605	-23.40	6850	20241209	11.82	8180	-6.36	20250114	7350	4.22	20250102	10000	-23.40	20240605	6850	11.82	20241209	1.17	N	004980	5000	1248 억	1315959	N	N	12	N	N
30	20250207	120158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7650	-100	5	-1.29	74663670	9728	46.74	7690	7750	7630	10070	5430	7750	7675.13	5.37	-1595	7883	7816	7733	7666	7583	7850	7700	1248	2320	5000	5890	10	1	24516073	1875	2.90	0.36	12	0.04	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	8180	-6.48	20250114	7350	4.08	20250102	10000	-23.50	20240605	6850	11.68	20241209	1.17	N	004980	5000	1248 억	1315959	N	N	12	N	N
31	20250207	110158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7660	-90	5	-1.16	55514260	7224	34.71	7690	7750	7650	10070	5430	7750	7684.70	5.37	-1150	7883	7816	7733	7666	7583	7850	7700	1248	2320	5000	5890	10	1	24516073	1878	2.90	0.36	12	0.03	2642.00	21113.00	10000	20240605	-23.40	6850	20241209	11.82	8180	-6.36	20250114	7350	4.22	20250102	10000	-23.40	20240605	6850	11.82	20241209	1.17	N	004980	5000	1248 억	1315959	N	N	12	N	N
32	20250207	100158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7690	-60	5	-0.77	30885150	4014	19.29	7690	7750	7670	10070	5430	7750	7694.36	5.37	-585	7883	7816	7733	7666	7583	7850	7700	1248	2320	5000	5890	10	1	24516073	1885	2.91	0.36	12	0.02	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	8180	-5.99	20250114	7350	4.63	20250102	10000	-23.10	20240605	6850	12.26	20241209	1.17	N	004980	5000	1248 억	1315959	N	N	12	N	N
33	20250207	090158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7670	-80	5	-1.03	8906320	1159	5.57	7690	7700	7670	10070	5430	7750	7684.49	5.37	209	7883	7816	7733	7666	7583	7850	7700	1248	2320	5000	5890	10	1	24516073	1880	2.90	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	8180	-6.23	20250114	7350	4.35	20250102	10000	-23.30	20240605	6850	11.97	20241209	1.17	N	004980	5000	1248 억	1315959	N	N	12	N	N
34	20250206	160155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7750	80	2	1.04	160236000	20712	125.97	7730	7800	7650	9970	5370	7670	7736.38	5.36	2848	7790	7730	7680	7620	7570	7760	7650	1248	2300	5000	5820	10	1	24516073	1900	2.93	0.37	12	0.08	2642.00	21113.00	10000	20240605	-22.50	6850	20241209	13.14	8180	-5.26	20250114	7350	5.44	20250102	10000	-22.50	20240605	6850	13.14	20241209	1.17	N	004980	5000	1248 억	1313729	N	N	12	N	N
35	20250206	150156	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7740	70	2	0.91	155270550	20070	122.07	7730	7800	7650	9970	5370	7670	7736.45	5.36	2905	7790	7730	7680	7620	7570	7760	7650	1248	2300	5000	5820	10	1	24516073	1898	2.93	0.37	12	0.08	2642.00	21113.00	10000	20240605	-22.60	6850	20241209	12.99	8180	-5.38	20250114	7350	5.31	20250102	10000	-22.60	20240605	6850	12.99	20241209	1.17	N	004980	5000	1248 억	1313729	N	N	7	N	N
36	20250206	140156	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7710	40	2	0.52	128568540	16608	101.01	7730	7800	7650	9970	5370	7670	7741.36	5.36	3900	7790	7730	7680	7620	7570	7760	7650	1248	2300	5000	5820	10	1	24516073	1890	2.92	0.37	12	0.07	2642.00	21113.00	10000	20240605	-22.90	6850	20241209	12.55	8180	-5.75	20250114	7350	4.90	20250102	10000	-22.90	20240605	6850	12.55	20241209	1.17	N	004980	5000	1248 억	1313729	N	N	7	N	N
37	20250206	130155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7720	50	2	0.65	113737430	14681	89.29	7730	7800	7650	9970	5370	7670	7747.25	5.36	4051	7790	7730	7680	7620	7570	7760	7650	1248	2300	5000	5820	10	1	24516073	1893	2.92	0.37	12	0.06	2642.00	21113.00	10000	20240605	-22.80	6850	20241209	12.70	8180	-5.62	20250114	7350	5.03	20250102	10000	-22.80	20240605	6850	12.70	20241209	1.17	N	004980	5000	1248 억	1313729	N	N	7	N	N
38	20250206	120155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7730	60	2	0.78	108008950	13939	84.78	7730	7800	7650	9970	5370	7670	7748.69	5.36	4350	7790	7730	7680	7620	7570	7760	7650	1248	2300	5000	5820	10	1	24516073	1895	2.93	0.37	12	0.06	2642.00	21113.00	10000	20240605	-22.70	6850	20241209	12.85	8180	-5.50	20250114	7350	5.17	20250102	10000	-22.70	20240605	6850	12.85	20241209	1.17	N	004980	5000	1248 억	1313729	N	N	7	N	N
39	20250206	110150	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7770	100	2	1.30	94945030	12250	74.50	7730	7800	7650	9970	5370	7670	7750.61	5.36	4430	7790	7730	7680	7620	7570	7760	7650	1248	2300	5000	5820	10	1	24516073	1905	2.94	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.30	6850	20241209	13.43	8180	-5.01	20250114	7350	5.71	20250102	10000	-22.30	20240605	6850	13.43	20241209	1.17	N	004980	5000	1248 억	1313729	N	N	7	N	N
40	20250206	100155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7690	20	2	0.26	5795260	755	4.59	7730	7730	7650	9970	5370	7670	7675.84	5.36	-202	7790	7730	7680	7620	7570	7760	7650	1248	2300	5000	5820	10	1	24516073	1885	2.91	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	8180	-5.99	20250114	7350	4.63	20250102	10000	-23.10	20240605	6850	12.26	20241209	1.17	N	004980	5000	1248 억	1313729	N	N	7	N	N
41	20250206	090155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7700	30	2	0.39	30860	4	0.02	7730	7730	7700	9970	5370	7670	7715.00	5.36	-2	7790	7730	7680	7620	7570	7760	7650	1248	2300	5000	5820	10	1	24516073	1888	2.91	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	8180	-5.87	20250114	7350	4.76	20250102	10000	-23.00	20240605	6850	12.41	20241209	1.17	N	004980	5000	1248 억	1313729	N	N	7	N	N
42	20250205	160155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7670	10	2	0.13	126258150	16442	182.85	7630	7740	7630	9950	5370	7660	7679.00	5.36	-513	7813	7736	7673	7596	7533	7705	7565	1248	2290	5000	5820	10	1	24516073	1880	2.90	0.36	12	0.07	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	8180	-6.23	20250114	7350	4.35	20250102	10000	-23.30	20240605	6850	11.97	20241209	1.18	N	004980	5000	1248 억	1314206	N	N	7	N	N
43	20250205	150154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7700	40	2	0.52	120609290	15707	174.68	7630	7740	7630	9950	5370	7660	7678.70	5.36	-220	7813	7736	7673	7596	7533	7705	7565	1248	2290	5000	5820	10	1	24516073	1888	2.91	0.36	12	0.06	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	8180	-5.87	20250114	7350	4.76	20250102	10000	-23.00	20240605	6850	12.41	20241209	1.18	N	004980	5000	1248 억	1314206	N	N	12	N	N
44	20250205	140154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7690	30	2	0.39	103736160	13508	150.22	7630	7740	7630	9950	5370	7660	7679.61	5.36	191	7813	7736	7673	7596	7533	7705	7565	1248	2290	5000	5820	10	1	24516073	1885	2.91	0.36	12	0.06	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	8180	-5.99	20250114	7350	4.63	20250102	10000	-23.10	20240605	6850	12.26	20241209	1.18	N	004980	5000	1248 억	1314206	N	N	12	N	N
45	20250205	130154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7710	50	2	0.65	95649020	12457	138.53	7630	7740	7630	9950	5370	7660	7678.34	5.36	680	7813	7736	7673	7596	7533	7705	7565	1248	2290	5000	5820	10	1	24516073	1890	2.92	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.90	6850	20241209	12.55	8180	-5.75	20250114	7350	4.90	20250102	10000	-22.90	20240605	6850	12.55	20241209	1.18	N	004980	5000	1248 억	1314206	N	N	12	N	N
46	20250205	120156	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7710	50	2	0.65	90092900	11737	130.53	7630	7740	7630	9950	5370	7660	7675.97	5.36	753	7813	7736	7673	7596	7533	7705	7565	1248	2290	5000	5820	10	1	24516073	1890	2.92	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.90	6850	20241209	12.55	8180	-5.75	20250114	7350	4.90	20250102	10000	-22.90	20240605	6850	12.55	20241209	1.18	N	004980	5000	1248 억	1314206	N	N	12	N	N
47	20250205	110154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7690	30	2	0.39	60742530	7926	88.15	7630	7740	7630	9950	5370	7660	7663.71	5.36	-602	7813	7736	7673	7596	7533	7705	7565	1248	2290	5000	5820	10	1	24516073	1885	2.91	0.36	12	0.03	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	8180	-5.99	20250114	7350	4.63	20250102	10000	-23.10	20240605	6850	12.26	20241209	1.18	N	004980	5000	1248 억	1314206	N	N	12	N	N
48	20250205	100155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7650	-10	5	-0.13	26586290	3468	38.57	7630	7740	7630	9950	5370	7660	7666.17	5.36	-538	7813	7736	7673	7596	7533	7705	7565	1248	2290	5000	5820	10	1	24516073	1875	2.90	0.36	12	0.01	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	8180	-6.48	20250114	7350	4.08	20250102	10000	-23.50	20240605	6850	11.68	20241209	1.18	N	004980	5000	1248 억	1314206	N	N	12	N	N
49	20250205	090157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7660	0	3	0.00	260080	34	0.38	7630	7660	7630	9950	5370	7660	7649.41	5.36	-23	7813	7736	7673	7596	7533	7705	7565	1248	2290	5000	5820	10	1	24516073	1878	2.90	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.40	6850	20241209	11.82	8180	-6.36	20250114	7350	4.22	20250102	10000	-23.40	20240605	6850	11.82	20241209	1.18	N	004980	5000	1248 억	1314206	N	N	12	N	N
50	20250204	160152	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7660	60	2	0.79	68705660	8978	37.16	7750	7750	7610	9880	5320	7600	7652.67	5.36	-138	8006	7802	7676	7472	7346	7740	7410	1248	2280	5000	5770	10	1	24516073	1878	2.90	0.36	12	0.04	2642.00	21113.00	10000	20240605	-23.40	6850	20241209	11.82	8180	-6.36	20250114	7350	4.22	20250102	10000	-23.40	20240605	6850	11.82	20241209	1.20	N	004980	5000	1248 억	1315031	N	N	12	N	N
51	20250204	150153	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7650	50	2	0.66	58971890	7706	31.90	7750	7750	7610	9880	5320	7600	7652.72	5.36	-340	8006	7802	7676	7472	7346	7740	7410	1248	2280	5000	5770	10	1	24516073	1875	2.90	0.36	12	0.03	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	8180	-6.48	20250114	7350	4.08	20250102	10000	-23.50	20240605	6850	11.68	20241209	1.20	N	004980	5000	1248 억	1315031	N	N	2	N	N
52	20250204	140153	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7670	70	2	0.92	55150550	7206	29.83	7750	7750	7610	9880	5320	7600	7653.42	5.36	-238	8006	7802	7676	7472	7346	7740	7410	1248	2280	5000	5770	10	1	24516073	1880	2.90	0.36	12	0.03	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	8180	-6.23	20250114	7350	4.35	20250102	10000	-23.30	20240605	6850	11.97	20241209	1.20	N	004980	5000	1248 억	1315031	N	N	2	N	N
53	20250204	130152	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7670	70	2	0.92	42801850	5592	23.15	7750	7750	7610	9880	5320	7600	7654.12	5.36	-366	8006	7802	7676	7472	7346	7740	7410	1248	2280	5000	5770	10	1	24516073	1880	2.90	0.36	12	0.02	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	8180	-6.23	20250114	7350	4.35	20250102	10000	-23.30	20240605	6850	11.97	20241209	1.20	N	004980	5000	1248 억	1315031	N	N	2	N	N
54	20250204	120154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7690	90	2	1.18	37821780	4943	20.46	7750	7750	7610	9880	5320	7600	7651.58	5.36	-218	8006	7802	7676	7472	7346	7740	7410	1248	2280	5000	5770	10	1	24516073	1885	2.91	0.36	12	0.02	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	8180	-5.99	20250114	7350	4.63	20250102	10000	-23.10	20240605	6850	12.26	20241209	1.20	N	004980	5000	1248 억	1315031	N	N	2	N	N
55	20250204	110150	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7670	70	2	0.92	29795760	3899	16.14	7750	7750	7610	9880	5320	7600	7641.90	5.36	-353	8006	7802	7676	7472	7346	7740	7410	1248	2280	5000	5770	10	1	24516073	1880	2.90	0.36	12	0.02	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	8180	-6.23	20250114	7350	4.35	20250102	10000	-23.30	20240605	6850	11.97	20241209	1.20	N	004980	5000	1248 억	1315031	N	N	2	N	N
56	20250204	100153	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7650	50	2	0.66	17190600	2252	9.32	7750	7750	7610	9880	5320	7600	7633.48	5.36	-16	8006	7802	7676	7472	7346	7740	7410	1248	2280	5000	5770	10	1	24516073	1875	2.90	0.36	12	0.01	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	8180	-6.48	20250114	7350	4.08	20250102	10000	-23.50	20240605	6850	11.68	20241209	1.20	N	004980	5000	1248 억	1315031	N	N	2	N	N
57	20250204	090153	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7620	20	2	0.26	232110	30	0.12	7750	7750	7620	9880	5320	7600	7737.00	5.36	-7	8006	7802	7676	7472	7346	7740	7410	1248	2280	5000	5770	10	1	24516073	1868	2.88	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.80	6850	20241209	11.24	8180	-6.85	20250114	7350	3.67	20250102	10000	-23.80	20240605	6850	11.24	20241209	1.20	N	004980	5000	1248 억	1315031	N	N	2	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History