KissMeData/034310/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

26 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	160414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10650	-60	5	-0.56	44906750	4208	43.00	10720	10740	10650	13920	7500	10710	10671.76	11.96	-490	10796	10752	10706	10662	10616	10755	10665	189	3210	500	7920	10	1	37128442	3954	103.40	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.60	9950	20240805	7.04	11020	-3.36	20250109	10430	2.11	20250124	13900	-23.38	20240214	9950	7.04	20240805	0.08	N	034310	500	189 억	4439812	N	N	161	N	N
3	20250212	150414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10670	-40	5	-0.37	41615120	3899	39.85	10720	10740	10650	13920	7500	10710	10673.28	11.96	-484	10796	10752	10706	10662	10616	10755	10665	189	3210	500	7920	10	1	37128442	3962	103.59	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.46	9950	20240805	7.24	11020	-3.18	20250109	10430	2.30	20250124	13900	-23.24	20240214	9950	7.24	20240805	0.08	N	034310	500	189 억	4439812	N	N	0	N	N
4	20250212	140415	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10670	-40	5	-0.37	40367500	3782	38.65	10720	10740	10650	13920	7500	10710	10673.59	11.96	-495	10796	10752	10706	10662	10616	10755	10665	189	3210	500	7920	10	1	37128442	3962	103.59	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.46	9950	20240805	7.24	11020	-3.18	20250109	10430	2.30	20250124	13900	-23.24	20240214	9950	7.24	20240805	0.08	N	034310	500	189 억	4439812	N	N	0	N	N
5	20250212	130415	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10690	-20	5	-0.19	39514150	3702	37.83	10720	10740	10650	13920	7500	10710	10673.73	11.96	-485	10796	10752	10706	10662	10616	10755	10665	189	3210	500	7920	10	1	37128442	3969	103.79	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.31	9950	20240805	7.44	11020	-2.99	20250109	10430	2.49	20250124	13900	-23.09	20240214	9950	7.44	20240805	0.08	N	034310	500	189 억	4439812	N	N	0	N	N
6	20250212	120414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10660	-50	5	-0.47	26715850	2502	25.57	10720	10740	10650	13920	7500	10710	10677.80	11.96	-446	10796	10752	10706	10662	10616	10755	10665	189	3210	500	7920	10	1	37128442	3958	103.50	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.53	9950	20240805	7.14	11020	-3.27	20250109	10430	2.21	20250124	13900	-23.31	20240214	9950	7.14	20240805	0.08	N	034310	500	189 억	4439812	N	N	0	N	N
7	20250212	110414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10720	10	2	0.09	4073650	380	3.88	10720	10740	10690	13920	7500	10710	10720.13	11.96	-146	10796	10752	10706	10662	10616	10755	10665	189	3210	500	7920	10	1	37128442	3980	104.08	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.10	9950	20240805	7.74	11020	-2.72	20250109	10430	2.78	20250124	13900	-22.88	20240214	9950	7.74	20240805	0.08	N	034310	500	189 억	4439812	N	N	0	N	N
8	20250212	100414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10740	30	2	0.28	3034570	283	2.89	10720	10740	10690	13920	7500	10710	10722.86	11.96	-103	10796	10752	10706	10662	10616	10755	10665	189	3210	500	7920	10	1	37128442	3988	104.27	0.51	12	0.00	103.00	21038.00	13940	20240201	-22.96	9950	20240805	7.94	11020	-2.54	20250109	10430	2.97	20250124	13900	-22.73	20240214	9950	7.94	20240805	0.08	N	034310	500	189 억	4439812	N	N	0	N	N
9	20250212	090417	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10710	0	3	0.00	439410	41	0.42	10720	10720	10710	13920	7500	10710	10717.32	11.96	-41	10796	10752	10706	10662	10616	10755	10665	189	3210	500	7920	10	1	37128442	3976	103.98	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.17	9950	20240805	7.64	11020	-2.81	20250109	10430	2.68	20250124	13900	-22.95	20240214	9950	7.64	20240805	0.08	N	034310	500	189 억	4439812	N	N	0	N	N
10	20250211	160414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10710	0	3	0.00	104762130	9785	67.53	10710	10750	10660	13920	7500	10710	10706.40	11.96	1002	10823	10766	10663	10606	10503	10795	10635	189	3210	500	7920	10	1	37128442	3976	103.98	0.51	12	0.03	103.00	21038.00	13940	20240201	-23.17	9950	20240805	7.64	11020	-2.81	20250109	10430	2.68	20250124	13900	-22.95	20240214	9950	7.64	20240805	0.08	N	034310	500	189 억	4440302	N	N	0	N	N
11	20250211	150414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10700	-10	5	-0.09	95104210	8882	61.30	10710	10750	10660	13920	7500	10710	10707.52	11.96	1348	10823	10766	10663	10606	10503	10795	10635	189	3210	500	7920	10	1	37128442	3973	103.88	0.51	12	0.02	103.00	21038.00	13940	20240201	-23.24	9950	20240805	7.54	11020	-2.90	20250109	10430	2.59	20250124	13900	-23.02	20240214	9950	7.54	20240805	0.08	N	034310	500	189 억	4440302	N	N	0	N	N
12	20250211	140415	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10720	10	2	0.09	91250850	8522	58.81	10710	10750	10660	13920	7500	10710	10707.68	11.96	1189	10823	10766	10663	10606	10503	10795	10635	189	3210	500	7920	10	1	37128442	3980	104.08	0.51	12	0.02	103.00	21038.00	13940	20240201	-23.10	9950	20240805	7.74	11020	-2.72	20250109	10430	2.78	20250124	13900	-22.88	20240214	9950	7.74	20240805	0.08	N	034310	500	189 억	4440302	N	N	0	N	N
13	20250211	130412	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10690	-20	5	-0.19	56862810	5307	36.63	10710	10750	10660	13920	7500	10710	10714.68	11.96	120	10823	10766	10663	10606	10503	10795	10635	189	3210	500	7920	10	1	37128442	3969	103.79	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.31	9950	20240805	7.44	11020	-2.99	20250109	10430	2.49	20250124	13900	-23.09	20240214	9950	7.44	20240805	0.08	N	034310	500	189 억	4440302	N	N	0	N	N
14	20250211	120413	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10700	-10	5	-0.09	29420310	2751	18.99	10710	10750	10660	13920	7500	10710	10694.41	11.96	321	10823	10766	10663	10606	10503	10795	10635	189	3210	500	7920	10	1	37128442	3973	103.88	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.24	9950	20240805	7.54	11020	-2.90	20250109	10430	2.59	20250124	13900	-23.02	20240214	9950	7.54	20240805	0.08	N	034310	500	189 억	4440302	N	N	0	N	N
15	20250211	110414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10700	-10	5	-0.09	20463910	1915	13.22	10710	10740	10660	13920	7500	10710	10686.11	11.96	99	10823	10766	10663	10606	10503	10795	10635	189	3210	500	7920	10	1	37128442	3973	103.88	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.24	9950	20240805	7.54	11020	-2.90	20250109	10430	2.59	20250124	13900	-23.02	20240214	9950	7.54	20240805	0.08	N	034310	500	189 억	4440302	N	N	0	N	N
16	20250211	100414	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10730	20	2	0.19	17476080	1636	11.29	10710	10740	10660	13920	7500	10710	10682.20	11.96	-129	10823	10766	10663	10606	10503	10795	10635	189	3210	500	7920	10	1	37128442	3984	104.17	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.03	9950	20240805	7.84	11020	-2.63	20250109	10430	2.88	20250124	13900	-22.81	20240214	9950	7.84	20240805	0.08	N	034310	500	189 억	4440302	N	N	0	N	N
17	20250211	090415	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10710	0	3	0.00	0	0	0.00	0	0	0	13920	7500	10710	0.00	11.96	0	10823	10766	10663	10606	10503	10795	10635	189	3210	500	7920	10	1	37128442	3976	103.98	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.17	9950	20240805	7.64	11020	-2.81	20250109	10430	2.68	20250124	13900	-22.95	20240214	9950	7.64	20240805	0.08	N	034310	500	189 억	4440302	N	N	0	N	N
18	20250210	160412	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10710	40	2	0.37	154674400	14489	395.12	10640	10720	10560	13870	7470	10670	10675.30	11.96	-1816	10750	10710	10680	10640	10610	10695	10625	189	3200	500	7890	10	1	37128442	3976	103.98	0.51	12	0.04	103.00	21038.00	13940	20240201	-23.17	9950	20240805	7.64	11020	-2.81	20250109	10430	2.68	20250124	13900	-22.95	20240214	9950	7.64	20240805	0.07	N	034310	500	189 억	4441889	N	N	0	N	N
19	20250210	150412	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10690	20	2	0.19	141458930	13254	361.44	10640	10720	10560	13870	7470	10670	10672.92	11.96	-1539	10750	10710	10680	10640	10610	10695	10625	189	3200	500	7890	10	1	37128442	3969	103.79	0.51	12	0.04	103.00	21038.00	13940	20240201	-23.31	9950	20240805	7.44	11020	-2.99	20250109	10430	2.49	20250124	13900	-23.09	20240214	9950	7.44	20240805	0.07	N	034310	500	189 억	4441889	N	N	0	N	N
20	20250210	140412	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10710	40	2	0.37	63719310	5968	162.75	10640	10720	10560	13870	7470	10670	10676.83	11.96	-649	10750	10710	10680	10640	10610	10695	10625	189	3200	500	7890	10	1	37128442	3976	103.98	0.51	12	0.02	103.00	21038.00	13940	20240201	-23.17	9950	20240805	7.64	11020	-2.81	20250109	10430	2.68	20250124	13900	-22.95	20240214	9950	7.64	20240805	0.07	N	034310	500	189 억	4441889	N	N	0	N	N
21	20250210	130413	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10690	20	2	0.19	45369580	4252	115.95	10640	10720	10560	13870	7470	10670	10670.17	11.96	-228	10750	10710	10680	10640	10610	10695	10625	189	3200	500	7890	10	1	37128442	3969	103.79	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.31	9950	20240805	7.44	11020	-2.99	20250109	10430	2.49	20250124	13900	-23.09	20240214	9950	7.44	20240805	0.07	N	034310	500	189 억	4441889	N	N	0	N	N
22	20250210	120410	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10670	0	3	0.00	34357860	3219	87.78	10640	10720	10560	13870	7470	10670	10673.46	11.96	-186	10750	10710	10680	10640	10610	10695	10625	189	3200	500	7890	10	1	37128442	3962	103.59	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.46	9950	20240805	7.24	11020	-3.18	20250109	10430	2.30	20250124	13900	-23.24	20240214	9950	7.24	20240805	0.07	N	034310	500	189 억	4441889	N	N	0	N	N
23	20250210	110410	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10680	10	2	0.09	16995530	1593	43.44	10640	10720	10560	13870	7470	10670	10668.88	11.96	-887	10750	10710	10680	10640	10610	10695	10625	189	3200	500	7890	10	1	37128442	3965	103.69	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.39	9950	20240805	7.34	11020	-3.09	20250109	10430	2.40	20250124	13900	-23.17	20240214	9950	7.34	20240805	0.07	N	034310	500	189 억	4441889	N	N	0	N	N
24	20250210	100409	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10680	10	2	0.09	5196020	490	13.36	10640	10690	10560	13870	7470	10670	10604.12	11.96	-182	10750	10710	10680	10640	10610	10695	10625	189	3200	500	7890	10	1	37128442	3965	103.69	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.39	9950	20240805	7.34	11020	-3.09	20250109	10430	2.40	20250124	13900	-23.17	20240214	9950	7.34	20240805	0.07	N	034310	500	189 억	4441889	N	N	0	N	N
25	20250210	090409	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10600	-70	5	-0.66	849820	80	2.18	10640	10640	10600	13870	7470	10670	10622.75	11.96	-8	10750	10710	10680	10640	10610	10695	10625	189	3200	500	7890	10	1	37128442	3936	102.91	0.50	12	0.00	103.00	21038.00	13940	20240201	-23.96	9950	20240805	6.53	11020	-3.81	20250109	10430	1.63	20250124	13900	-23.74	20240214	9950	6.53	20240805	0.07	N	034310	500	189 억	4441889	N	N	0	N	N
26	20250207	160406	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10670	-20	5	-0.19	39159880	3667	26.34	10700	10720	10650	13890	7490	10690	10679.00	11.97	-24	10776	10732	10646	10602	10516	10755	10625	189	3200	500	7910	10	1	37128442	3962	103.59	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.46	9950	20240805	7.24	11020	-3.18	20250109	10430	2.30	20250124	13900	-23.24	20240214	9950	7.24	20240805	0.07	N	034310	500	189 억	4442914	N	N	0	N	N
27	20250207	150407	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10710	20	2	0.19	36849200	3451	24.78	10700	10720	10650	13890	7490	10690	10677.83	11.97	43	10776	10732	10646	10602	10516	10755	10625	189	3200	500	7910	10	1	37128442	3976	103.98	0.51	12	0.01	103.00	21038.00	13940	20240201	-23.17	9950	20240805	7.64	11020	-2.81	20250109	10430	2.68	20250124	13900	-22.95	20240214	9950	7.64	20240805	0.07	N	034310	500	189 억	4442914	N	N	0	N	N
28	20250207	140406	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10690	0	3	0.00	10004000	936	6.72	10700	10720	10660	13890	7490	10690	10688.03	11.97	-88	10776	10732	10646	10602	10516	10755	10625	189	3200	500	7910	10	1	37128442	3969	103.79	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.31	9950	20240805	7.44	11020	-2.99	20250109	10430	2.49	20250124	13900	-23.09	20240214	9950	7.44	20240805	0.07	N	034310	500	189 억	4442914	N	N	0	N	N
29	20250207	130405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10680	-10	5	-0.09	7383360	691	4.96	10700	10720	10660	13890	7490	10690	10685.04	11.97	-23	10776	10732	10646	10602	10516	10755	10625	189	3200	500	7910	10	1	37128442	3965	103.69	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.39	9950	20240805	7.34	11020	-3.09	20250109	10430	2.40	20250124	13900	-23.17	20240214	9950	7.34	20240805	0.07	N	034310	500	189 억	4442914	N	N	0	N	N
30	20250207	120405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10680	-10	5	-0.09	7073730	662	4.75	10700	10720	10660	13890	7490	10690	10685.39	11.97	-3	10776	10732	10646	10602	10516	10755	10625	189	3200	500	7910	10	1	37128442	3965	103.69	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.39	9950	20240805	7.34	11020	-3.09	20250109	10430	2.40	20250124	13900	-23.17	20240214	9950	7.34	20240805	0.07	N	034310	500	189 억	4442914	N	N	0	N	N
31	20250207	110404	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10690	0	3	0.00	5052630	473	3.40	10700	10720	10660	13890	7490	10690	10682.09	11.97	5	10776	10732	10646	10602	10516	10755	10625	189	3200	500	7910	10	1	37128442	3969	103.79	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.31	9950	20240805	7.44	11020	-2.99	20250109	10430	2.49	20250124	13900	-23.09	20240214	9950	7.44	20240805	0.07	N	034310	500	189 억	4442914	N	N	0	N	N
32	20250207	100405	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10680	-10	5	-0.09	3397980	318	2.28	10700	10720	10660	13890	7490	10690	10685.47	11.97	26	10776	10732	10646	10602	10516	10755	10625	189	3200	500	7910	10	1	37128442	3965	103.69	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.39	9950	20240805	7.34	11020	-3.09	20250109	10430	2.40	20250124	13900	-23.17	20240214	9950	7.34	20240805	0.07	N	034310	500	189 억	4442914	N	N	0	N	N
33	20250207	090407	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10690	0	3	0.00	128390	12	0.09	10700	10700	10690	13890	7490	10690	10699.17	11.97	3	10776	10732	10646	10602	10516	10755	10625	189	3200	500	7910	10	1	37128442	3969	103.79	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.31	9950	20240805	7.44	11020	-2.99	20250109	10430	2.49	20250124	13900	-23.09	20240214	9950	7.44	20240805	0.07	N	034310	500	189 억	4442914	N	N	0	N	N
34	20250206	160357	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10690	110	2	1.04	147951390	13924	92.37	10560	10690	10560	13750	7410	10580	10625.64	11.96	2262	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3969	103.79	0.51	12	0.04	103.00	21038.00	13940	20240201	-23.31	9950	20240805	7.44	11020	-2.99	20250109	10430	2.49	20250124	13900	-23.09	20240214	9950	7.44	20240805	0.08	N	034310	500	189 억	4439597	N	N	11	N	N
35	20250206	150359	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10670	90	2	0.85	122606580	11543	76.58	10560	10670	10560	13750	7410	10580	10621.73	11.96	1191	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3962	103.59	0.51	12	0.03	103.00	21038.00	13940	20240201	-23.46	9950	20240805	7.24	11020	-3.18	20250109	10430	2.30	20250124	13900	-23.24	20240214	9950	7.24	20240805	0.08	N	034310	500	189 억	4439597	N	N	11	N	N
36	20250206	140401	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10660	80	2	0.76	108811670	10249	67.99	10560	10660	10560	13750	7410	10580	10616.81	11.96	575	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3958	103.50	0.51	12	0.03	103.00	21038.00	13940	20240201	-23.53	9950	20240805	7.14	11020	-3.27	20250109	10430	2.21	20250124	13900	-23.31	20240214	9950	7.14	20240805	0.08	N	034310	500	189 억	4439597	N	N	11	N	N
37	20250206	130359	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10640	60	2	0.57	102240100	9632	63.90	10560	10660	10560	13750	7410	10580	10614.63	11.96	440	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3950	103.30	0.51	12	0.03	103.00	21038.00	13940	20240201	-23.67	9950	20240805	6.93	11020	-3.45	20250109	10430	2.01	20250124	13900	-23.45	20240214	9950	6.93	20240805	0.08	N	034310	500	189 억	4439597	N	N	11	N	N
38	20250206	120356	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10640	60	2	0.57	78408150	7386	49.00	10560	10660	10560	13750	7410	10580	10615.78	11.96	376	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3950	103.30	0.51	12	0.02	103.00	21038.00	13940	20240201	-23.67	9950	20240805	6.93	11020	-3.45	20250109	10430	2.01	20250124	13900	-23.45	20240214	9950	6.93	20240805	0.08	N	034310	500	189 억	4439597	N	N	11	N	N
39	20250206	110351	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10610	30	2	0.28	33808880	3190	21.16	10560	10630	10560	13750	7410	10580	10598.39	11.96	-500	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3939	103.01	0.50	12	0.01	103.00	21038.00	13940	20240201	-23.89	9950	20240805	6.63	11020	-3.72	20250109	10430	1.73	20250124	13900	-23.67	20240214	9950	6.63	20240805	0.08	N	034310	500	189 억	4439597	N	N	11	N	N
40	20250206	100357	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10590	10	2	0.09	29263570	2761	18.32	10560	10630	10560	13750	7410	10580	10598.90	11.96	-101	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3932	102.82	0.50	12	0.01	103.00	21038.00	13940	20240201	-24.03	9950	20240805	6.43	11020	-3.90	20250109	10430	1.53	20250124	13900	-23.81	20240214	9950	6.43	20240805	0.08	N	034310	500	189 억	4439597	N	N	11	N	N
41	20250206	090358	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10610	30	2	0.28	296310	28	0.19	10560	10610	10560	13750	7410	10580	10582.50	11.96	-5	10686	10632	10606	10552	10526	10620	10540	189	3170	500	7820	10	1	37128442	3939	103.01	0.50	12	0.00	103.00	21038.00	13940	20240201	-23.89	9950	20240805	6.63	11020	-3.72	20250109	10430	1.73	20250124	13900	-23.67	20240214	9950	6.63	20240805	0.08	N	034310	500	189 억	4439597	N	N	11	N	N
42	20250205	160354	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10580	-20	5	-0.19	159827350	15073	73.95	10610	10660	10580	13780	7420	10600	10603.55	11.97	-65	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3928	102.72	0.50	12	0.04	103.00	21038.00	13940	20240201	-24.10	9950	20240805	6.33	11020	-3.99	20250109	10430	1.44	20250124	13900	-23.88	20240214	9950	6.33	20240805	0.08	N	034310	500	189 억	4442589	N	N	11	N	N
43	20250205	150355	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10610	10	2	0.09	112183770	10574	51.88	10610	10660	10590	13780	7420	10600	10609.40	11.97	-803	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3939	103.01	0.50	12	0.03	103.00	21038.00	13940	20240201	-23.89	9950	20240805	6.63	11020	-3.72	20250109	10430	1.73	20250124	13900	-23.67	20240214	9950	6.63	20240805	0.08	N	034310	500	189 억	4442589	N	N	19	N	N
44	20250205	140355	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10620	20	2	0.19	54395660	5125	25.14	10610	10660	10600	13780	7420	10600	10613.79	11.97	-1187	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3943	103.11	0.50	12	0.01	103.00	21038.00	13940	20240201	-23.82	9950	20240805	6.73	11020	-3.63	20250109	10430	1.82	20250124	13900	-23.60	20240214	9950	6.73	20240805	0.08	N	034310	500	189 억	4442589	N	N	19	N	N
45	20250205	130356	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10600	0	3	0.00	35280810	3325	16.31	10610	10660	10600	13780	7420	10600	10610.77	11.97	-1176	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3936	102.91	0.50	12	0.01	103.00	21038.00	13940	20240201	-23.96	9950	20240805	6.53	11020	-3.81	20250109	10430	1.63	20250124	13900	-23.74	20240214	9950	6.53	20240805	0.08	N	034310	500	189 억	4442589	N	N	19	N	N
46	20250205	120355	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10600	0	3	0.00	27880300	2627	12.89	10610	10660	10600	13780	7420	10600	10612.98	11.97	-784	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3936	102.91	0.50	12	0.01	103.00	21038.00	13940	20240201	-23.96	9950	20240805	6.53	11020	-3.81	20250109	10430	1.63	20250124	13900	-23.74	20240214	9950	6.53	20240805	0.08	N	034310	500	189 억	4442589	N	N	19	N	N
47	20250205	110354	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10600	0	3	0.00	18518070	1744	8.56	10610	10660	10600	13780	7420	10600	10618.16	11.97	-352	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3936	102.91	0.50	12	0.00	103.00	21038.00	13940	20240201	-23.96	9950	20240805	6.53	11020	-3.81	20250109	10430	1.63	20250124	13900	-23.74	20240214	9950	6.53	20240805	0.08	N	034310	500	189 억	4442589	N	N	19	N	N
48	20250205	100356	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10610	10	2	0.09	3874110	365	1.79	10610	10630	10610	13780	7420	10600	10614.00	11.97	144	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3939	103.01	0.50	12	0.00	103.00	21038.00	13940	20240201	-23.89	9950	20240805	6.63	11020	-3.72	20250109	10430	1.73	20250124	13900	-23.67	20240214	9950	6.63	20240805	0.08	N	034310	500	189 억	4442589	N	N	19	N	N
49	20250205	090400	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10630	30	2	0.28	1294730	122	0.60	10610	10630	10610	13780	7420	10600	10612.54	11.97	22	10680	10640	10560	10520	10440	10660	10540	189	3180	500	7840	10	1	37128442	3947	103.20	0.51	12	0.00	103.00	21038.00	13940	20240201	-23.74	9950	20240805	6.83	11020	-3.54	20250109	10430	1.92	20250124	13900	-23.53	20240214	9950	6.83	20240805	0.08	N	034310	500	189 억	4442589	N	N	19	N	N
50	20250204	160351	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10600	70	2	0.66	214850010	20383	624.29	10480	10600	10480	13680	7380	10530	10540.65	11.97	77	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3936	102.91	0.50	12	0.05	103.00	21038.00	13940	20240201	-23.96	9950	20240805	6.53	11020	-3.81	20250109	10430	1.63	20250124	13900	-23.74	20240214	9950	6.53	20240805	0.08	N	034310	500	189 억	4442578	N	N	19	N	N
51	20250204	150352	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10550	20	2	0.19	120600380	11451	350.72	10480	10600	10480	13680	7380	10530	10531.86	11.97	2185	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3917	102.43	0.50	12	0.03	103.00	21038.00	13940	20240201	-24.32	9950	20240805	6.03	11020	-4.26	20250109	10430	1.15	20250124	13900	-24.10	20240214	9950	6.03	20240805	0.08	N	034310	500	189 억	4442578	N	N	3	N	N
52	20250204	140352	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10540	10	2	0.09	104882170	9960	305.05	10480	10600	10480	13680	7380	10530	10530.34	11.97	2246	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3913	102.33	0.50	12	0.03	103.00	21038.00	13940	20240201	-24.39	9950	20240805	5.93	11020	-4.36	20250109	10430	1.05	20250124	13900	-24.17	20240214	9950	5.93	20240805	0.08	N	034310	500	189 억	4442578	N	N	3	N	N
53	20250204	130351	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10590	60	2	0.57	95217720	9044	277.00	10480	10600	10480	13680	7380	10530	10528.28	11.97	2273	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3932	102.82	0.50	12	0.02	103.00	21038.00	13940	20240201	-24.03	9950	20240805	6.43	11020	-3.90	20250109	10430	1.53	20250124	13900	-23.81	20240214	9950	6.43	20240805	0.08	N	034310	500	189 억	4442578	N	N	3	N	N
54	20250204	120355	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10540	10	2	0.09	86133420	8183	250.63	10480	10600	10480	13680	7380	10530	10525.90	11.97	2335	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3913	102.33	0.50	12	0.02	103.00	21038.00	13940	20240201	-24.39	9950	20240805	5.93	11020	-4.36	20250109	10430	1.05	20250124	13900	-24.17	20240214	9950	5.93	20240805	0.08	N	034310	500	189 억	4442578	N	N	3	N	N
55	20250204	110348	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10520	-10	5	-0.09	43186320	4103	125.67	10480	10600	10480	13680	7380	10530	10525.55	11.97	1433	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3906	102.14	0.50	12	0.01	103.00	21038.00	13940	20240201	-24.53	9950	20240805	5.73	11020	-4.54	20250109	10430	0.86	20250124	13900	-24.32	20240214	9950	5.73	20240805	0.08	N	034310	500	189 억	4442578	N	N	3	N	N
56	20250204	100351	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10560	30	2	0.28	6708710	637	19.51	10480	10600	10480	13680	7380	10530	10531.73	11.97	-90	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3921	102.52	0.50	12	0.00	103.00	21038.00	13940	20240201	-24.25	9950	20240805	6.13	11020	-4.17	20250109	10430	1.25	20250124	13900	-24.03	20240214	9950	6.13	20240805	0.08	N	034310	500	189 억	4442578	N	N	3	N	N
57	20250204	090350	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	10490	-40	5	-0.38	2232350	213	6.52	10480	10490	10480	13680	7380	10530	10480.52	11.97	8	10750	10640	10570	10460	10390	10605	10425	189	3150	500	7790	10	1	37128442	3895	101.84	0.50	12	0.00	103.00	21038.00	13940	20240201	-24.75	9950	20240805	5.43	11020	-4.81	20250109	10430	0.58	20250124	13900	-24.53	20240214	9950	5.43	20240805	0.08	N	034310	500	189 억	4442578	N	N	3	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History