KissMeData/057050/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	foreignNetBuyingQuantity	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	160535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49150	-650	5	-1.31	2140540550	43530	186.79	49900	49900	48700	64700	34900	49800	49173.92	29.97	-7514	-7763	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5898	4.33	0.28	12	0.36	11350.00	176277.00	62000	20240403	-20.73	41800	20240130	17.58	53600	-8.30	20250206	43350	13.38	20250113	62000	-20.73	20240403	42800	14.84	20241209	0.16	N	057050	5000	600 억	1761983	N	N	14	N	N
3	20250212	150535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48850	-950	5	-1.91	2064709850	41981	180.15	49900	49900	48700	64700	34900	49800	49182.01	29.97	-7450	-7497	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5862	4.30	0.28	12	0.35	11350.00	176277.00	62000	20240403	-21.21	41800	20240130	16.87	53600	-8.86	20250206	43350	12.69	20250113	62000	-21.21	20240403	42800	14.14	20241209	0.16	N	057050	5000	600 억	1762047	N	N	147	N	N
4	20250212	140535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48900	-900	5	-1.81	1748220050	35500	152.33	49900	49900	48750	64700	34900	49800	49245.64	29.97	-6988	-6991	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5868	4.31	0.28	12	0.30	11350.00	176277.00	62000	20240403	-21.13	41800	20240130	16.99	53600	-8.77	20250206	43350	12.80	20250113	62000	-21.13	20240403	42800	14.25	20241209	0.16	N	057050	5000	600 억	1762509	N	N	147	N	N
5	20250212	130536	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49400	-400	5	-0.80	848800550	17169	73.67	49900	49900	49050	64700	34900	49800	49437.97	30.00	-5602	-5654	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5928	4.35	0.28	12	0.14	11350.00	176277.00	62000	20240403	-20.32	41800	20240130	18.18	53600	-7.84	20250206	43350	13.96	20250113	62000	-20.32	20240403	42800	15.42	20241209	0.16	N	057050	5000	600 억	1763895	N	N	147	N	N
6	20250212	120535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49350	-450	5	-0.90	748831900	15145	64.99	49900	49900	49050	64700	34900	49800	49444.17	30.01	-5103	-5132	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5922	4.35	0.28	12	0.13	11350.00	176277.00	62000	20240403	-20.40	41800	20240130	18.06	53600	-7.93	20250206	43350	13.84	20250113	62000	-20.40	20240403	42800	15.30	20241209	0.16	N	057050	5000	600 억	1764394	N	N	147	N	N
7	20250212	110534	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49300	-500	5	-1.00	613990050	12405	53.23	49900	49900	49250	64700	34900	49800	49495.37	30.02	-4415	-4423	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5916	4.34	0.28	12	0.10	11350.00	176277.00	62000	20240403	-20.48	41800	20240130	17.94	53600	-8.02	20250206	43350	13.73	20250113	62000	-20.48	20240403	42800	15.19	20241209	0.16	N	057050	5000	600 억	1765082	N	N	147	N	N
8	20250212	100535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49750	-50	5	-0.10	234599800	4725	20.28	49900	49900	49450	64700	34900	49800	49650.75	30.05	-2503	-2498	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5970	4.38	0.28	12	0.04	11350.00	176277.00	62000	20240403	-19.76	41800	20240130	19.02	53600	-7.18	20250206	43350	14.76	20250113	62000	-19.76	20240403	42800	16.24	20241209	0.16	N	057050	5000	600 억	1766994	N	N	147	N	N
9	20250212	090538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49850	50	2	0.10	13949650	280	1.20	49900	49900	49800	64700	34900	49800	49820.18	30.09	-248	-248	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5982	4.39	0.28	12	0.00	11350.00	176277.00	62000	20240403	-19.60	41800	20240130	19.26	53600	-7.00	20250206	43350	14.99	20250113	62000	-19.60	20240403	42800	16.47	20241209	0.16	N	057050	5000	600 억	1769249	N	N	147	N	N
10	20250211	160536	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49800	-200	5	-0.40	1162083600	23268	63.45	50200	50800	49300	65000	35000	50000	49943.50	30.09	-2250	-2987	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	50	1	12000000	5976	4.39	0.28	12	0.19	11350.00	176277.00	62000	20240403	-19.68	41450	20240129	20.14	53600	-7.09	20250206	43350	14.88	20250113	62000	-19.68	20240403	42800	16.36	20241209	0.18	N	057050	5000	600 억	1769497	N	N	147	N	N
11	20250211	150535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49450	-550	5	-1.10	1091973250	21853	59.59	50200	50800	49300	65000	35000	50000	49969.03	30.09	-2496	-3219	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	50	1	12000000	5934	4.36	0.28	12	0.18	11350.00	176277.00	62000	20240403	-20.24	41450	20240129	19.30	53600	-7.74	20250206	43350	14.07	20250113	62000	-20.24	20240403	42800	15.54	20241209	0.18	N	057050	5000	600 억	1769251	N	N	0	N	N
12	20250211	140536	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49500	-500	5	-1.00	802025750	16000	43.63	50200	50800	49300	65000	35000	50000	50126.61	30.09	-2364	-2871	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	50	1	12000000	5940	4.36	0.28	12	0.13	11350.00	176277.00	62000	20240403	-20.16	41450	20240129	19.42	53600	-7.65	20250206	43350	14.19	20250113	62000	-20.16	20240403	42800	15.65	20241209	0.18	N	057050	5000	600 억	1769383	N	N	0	N	N
13	20250211	130534	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	0	3	0.00	581427050	11559	31.52	50200	50800	49550	65000	35000	50000	50300.81	30.09	-2537	-2941	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	100	1	12000000	6000	4.41	0.28	12	0.10	11350.00	176277.00	62000	20240403	-19.35	41450	20240129	20.63	53600	-6.72	20250206	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.18	N	057050	5000	600 억	1769210	N	N	0	N	N
14	20250211	120534	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49750	-250	5	-0.50	435812550	8646	23.58	50200	50800	49750	65000	35000	50000	50406.26	30.09	-2423	-2727	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	50	1	12000000	5970	4.38	0.28	12	0.07	11350.00	176277.00	62000	20240403	-19.76	41450	20240129	20.02	53600	-7.18	20250206	43350	14.76	20250113	62000	-19.76	20240403	42800	16.24	20241209	0.18	N	057050	5000	600 억	1769324	N	N	0	N	N
15	20250211	110535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50500	500	2	1.00	302378500	5992	16.34	50200	50800	50000	65000	35000	50000	50463.70	30.11	-1144	-1217	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	100	1	12000000	6060	4.45	0.29	12	0.05	11350.00	176277.00	62000	20240403	-18.55	41450	20240129	21.83	53600	-5.78	20250206	43350	16.49	20250113	62000	-18.55	20240403	42800	17.99	20241209	0.18	N	057050	5000	600 억	1770603	N	N	0	N	N
16	20250211	100535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50400	400	2	0.80	217679100	4311	11.76	50200	50800	50000	65000	35000	50000	50493.88	30.12	-903	-926	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	100	1	12000000	6048	4.44	0.29	12	0.04	11350.00	176277.00	62000	20240403	-18.71	41450	20240129	21.59	53600	-5.97	20250206	43350	16.26	20250113	62000	-18.71	20240403	42800	17.76	20241209	0.18	N	057050	5000	600 억	1770844	N	N	0	N	N
17	20250211	090538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50600	600	2	1.20	58353300	1160	3.16	50200	50700	50000	65000	35000	50000	50304.57	30.13	-308	-308	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	100	1	12000000	6072	4.46	0.29	12	0.01	11350.00	176277.00	62000	20240403	-18.39	41450	20240129	22.07	53600	-5.60	20250206	43350	16.72	20250113	62000	-18.39	20240403	42800	18.22	20241209	0.18	N	057050	5000	600 억	1771439	N	N	0	N	N
18	20250210	160532	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	-1000	5	-1.96	1859818950	36672	176.68	50900	51600	49950	66300	35700	51000	50719.89	30.13	-1725	-1939	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6000	4.41	0.28	12	0.31	11350.00	176277.00	62000	20240403	-19.35	41250	20240126	21.21	53600	-6.72	20250206	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.16	N	057050	5000	600 억	1771660	N	N	4	N	N
19	20250210	150532	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	-1000	5	-1.96	1648809450	32453	156.35	50900	51600	49950	66300	35700	51000	50806.07	30.12	-2463	-2351	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6000	4.41	0.28	12	0.27	11350.00	176277.00	62000	20240403	-19.35	41250	20240126	21.21	53600	-6.72	20250206	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.16	N	057050	5000	600 억	1770922	N	N	4	N	N
20	20250210	140531	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51500	500	2	0.98	968490400	18956	91.33	50900	51600	50200	66300	35700	51000	51091.50	30.06	-5707	-5934	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6180	4.54	0.29	12	0.16	11350.00	176277.00	62000	20240403	-16.94	41250	20240126	24.85	53600	-3.92	20250206	43350	18.80	20250113	62000	-16.94	20240403	42800	20.33	20241209	0.16	N	057050	5000	600 억	1767678	N	N	4	N	N
21	20250210	130533	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	400	2	0.78	757728900	14852	71.56	50900	51500	50200	66300	35700	51000	51018.64	30.09	-3980	-4034	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6168	4.53	0.29	12	0.12	11350.00	176277.00	62000	20240403	-17.10	41250	20240126	24.61	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.16	N	057050	5000	600 억	1769405	N	N	4	N	N
22	20250210	120530	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	400	2	0.78	689721800	13526	65.17	50900	51500	50200	66300	35700	51000	50992.30	30.10	-3341	-3345	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6168	4.53	0.29	12	0.11	11350.00	176277.00	62000	20240403	-17.10	41250	20240126	24.61	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.16	N	057050	5000	600 억	1770044	N	N	4	N	N
23	20250210	110529	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51200	200	2	0.39	532506800	10464	50.41	50900	51400	50200	66300	35700	51000	50889.41	30.12	-2606	-2533	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6144	4.51	0.29	12	0.09	11350.00	176277.00	62000	20240403	-17.42	41250	20240126	24.12	53600	-4.48	20250206	43350	18.11	20250113	62000	-17.42	20240403	42800	19.63	20241209	0.16	N	057050	5000	600 억	1770779	N	N	4	N	N
24	20250210	100527	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50900	-100	5	-0.20	377577000	7424	35.77	50900	51400	50200	66300	35700	51000	50858.97	30.13	-2026	-2033	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6108	4.48	0.29	12	0.06	11350.00	176277.00	62000	20240403	-17.90	41250	20240126	23.39	53600	-5.04	20250206	43350	17.42	20250113	62000	-17.90	20240403	42800	18.93	20241209	0.16	N	057050	5000	600 억	1771359	N	N	4	N	N
25	20250210	090526	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50900	-100	5	-0.20	10564700	208	1.00	50900	51000	50700	66300	35700	51000	50791.83	30.16	-45	-59	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6108	4.48	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.90	41250	20240126	23.39	53600	-5.04	20250206	43350	17.42	20250113	62000	-17.90	20240403	42800	18.93	20241209	0.16	N	057050	5000	600 억	1773340	N	N	4	N	N
26	20250207	160523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51000	-300	5	-0.58	1063934200	20723	53.55	51400	52000	50700	66600	36000	51300	51341.98	30.16	-4341	-6532	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6120	4.49	0.29	12	0.17	11350.00	176277.00	62000	20240403	-17.74	40650	20240125	25.46	53600	-4.85	20250206	43350	17.65	20250113	62000	-17.74	20240403	42800	19.16	20241209	0.18	N	057050	5000	600 억	1773385	N	N	4	N	N
27	20250207	150525	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51000	-300	5	-0.58	1007076200	19609	50.67	51400	52000	50700	66600	36000	51300	51357.86	30.16	-4217	-6324	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6120	4.49	0.29	12	0.16	11350.00	176277.00	62000	20240403	-17.74	40650	20240125	25.46	53600	-4.85	20250206	43350	17.65	20250113	62000	-17.74	20240403	42800	19.16	20241209	0.18	N	057050	5000	600 억	1773509	N	N	0	N	N
28	20250207	140523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	100	2	0.19	860558000	16759	43.30	51400	52000	50700	66600	36000	51300	51349.01	30.17	-3964	-5490	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6168	4.53	0.29	12	0.14	11350.00	176277.00	62000	20240403	-17.10	40650	20240125	26.45	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.18	N	057050	5000	600 억	1773762	N	N	0	N	N
29	20250207	130523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51500	200	2	0.39	693221400	13503	34.89	51400	52000	50700	66600	36000	51300	51338.33	30.19	-2717	-3821	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6180	4.54	0.29	12	0.11	11350.00	176277.00	62000	20240403	-16.94	40650	20240125	26.69	53600	-3.92	20250206	43350	18.80	20250113	62000	-16.94	20240403	42800	20.33	20241209	0.18	N	057050	5000	600 억	1775009	N	N	0	N	N
30	20250207	120523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51300	0	3	0.00	540287300	10523	27.19	51400	52000	50700	66600	36000	51300	51343.47	30.21	-1622	-2319	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6156	4.52	0.29	12	0.09	11350.00	176277.00	62000	20240403	-17.26	40650	20240125	26.20	53600	-4.29	20250206	43350	18.34	20250113	62000	-17.26	20240403	42800	19.86	20241209	0.18	N	057050	5000	600 억	1776104	N	N	0	N	N
31	20250207	110521	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	100	2	0.19	308127400	6015	15.54	51400	52000	50700	66600	36000	51300	51226.49	30.22	-819	-1087	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6168	4.53	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.10	40650	20240125	26.45	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.18	N	057050	5000	600 억	1776907	N	N	0	N	N
32	20250207	100522	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51200	-100	5	-0.19	185165200	3612	9.33	51400	52000	50700	66600	36000	51300	51263.89	30.23	-476	-436	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6144	4.51	0.29	12	0.03	11350.00	176277.00	62000	20240403	-17.42	40650	20240125	25.95	53600	-4.48	20250206	43350	18.11	20250113	62000	-17.42	20240403	42800	19.63	20241209	0.18	N	057050	5000	600 억	1777250	N	N	0	N	N
33	20250207	090526	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51000	-300	5	-0.58	25374900	496	1.28	51400	51400	51000	66600	36000	51300	51158.79	30.23	-193	-189	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6120	4.49	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.74	40650	20240125	25.46	53600	-4.85	20250206	43350	17.65	20250113	62000	-17.74	20240403	42800	19.16	20241209	0.18	N	057050	5000	600 억	1777533	N	N	0	N	N
34	20250206	160511	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51300	-1200	5	-2.29	2022316700	38698	65.71	52500	53600	50000	68200	36800	52500	52259.00	30.24	2650	2730	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6156	4.52	0.29	12	0.32	11350.00	176277.00	62000	20240403	-17.26	40650	20240125	26.20	53600	-4.29	20250206	43350	18.34	20250113	62000	-17.26	20240403	42800	19.86	20241209	0.19	N	057050	5000	600 억	1778075	N	N	14	N	N
35	20250206	150512	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51300	-1200	5	-2.29	1826165100	34849	59.18	52500	53600	50000	68200	36800	52500	52402.22	30.22	1367	1496	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6156	4.52	0.29	12	0.29	11350.00	176277.00	62000	20240403	-17.26	40650	20240125	26.20	53600	-4.29	20250206	43350	18.34	20250113	62000	-17.26	20240403	42800	19.86	20241209	0.19	N	057050	5000	600 억	1776792	N	N	14	N	N
36	20250206	140515	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51900	-600	5	-1.14	1552574500	29532	50.15	52500	53600	50000	68200	36800	52500	52572.62	30.19	-87	198	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6228	4.57	0.29	12	0.25	11350.00	176277.00	62000	20240403	-16.29	40650	20240125	27.68	53600	-3.17	20250206	43350	19.72	20250113	62000	-16.29	20240403	42800	21.26	20241209	0.19	N	057050	5000	600 억	1775338	N	N	14	N	N
37	20250206	130512	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52300	-200	5	-0.38	1223983500	23168	39.34	52500	53600	51200	68200	36800	52500	52830.78	30.19	-45	235	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6276	4.61	0.30	12	0.19	11350.00	176277.00	62000	20240403	-15.65	40650	20240125	28.66	53600	-2.43	20250206	43350	20.65	20250113	62000	-15.65	20240403	42800	22.20	20241209	0.19	N	057050	5000	600 억	1775380	N	N	14	N	N
38	20250206	120510	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51600	-900	5	-1.71	1115961700	21089	35.81	52500	53600	51200	68200	36800	52500	52916.77	30.20	140	509	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6192	4.55	0.29	12	0.18	11350.00	176277.00	62000	20240403	-16.77	40650	20240125	26.94	53600	-3.73	20250206	43350	19.03	20250113	62000	-16.77	20240403	42800	20.56	20241209	0.19	N	057050	5000	600 억	1775565	N	N	14	N	N
39	20250206	110504	55	60.00	KOSPI	유통	N	N	N	Y	60	N	53100	600	2	1.14	927122900	17454	29.64	52500	53600	52500	68200	36800	52500	53118.08	30.18	-703	-718	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6372	4.68	0.30	12	0.15	11350.00	176277.00	62000	20240403	-14.35	40650	20240125	30.63	53600	-0.93	20250206	43350	22.49	20250113	62000	-14.35	20240403	42800	24.07	20241209	0.19	N	057050	5000	600 억	1774722	N	N	14	N	N
40	20250206	100510	55	60.00	KOSPI	유통	N	N	N	Y	60	N	53500	1000	2	1.90	686717300	12930	21.96	52500	53600	52500	68200	36800	52500	53110.39	30.19	-70	-279	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6420	4.71	0.30	12	0.11	11350.00	176277.00	62000	20240403	-13.71	40650	20240125	31.61	53600	-0.19	20250206	43350	23.41	20250113	62000	-13.71	20240403	42800	25.00	20241209	0.19	N	057050	5000	600 억	1775355	N	N	14	N	N
41	20250206	090513	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52800	300	2	0.57	47722400	905	1.54	52500	53100	52500	68200	36800	52500	52731.93	30.19	-50	-393	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6336	4.65	0.30	12	0.01	11350.00	176277.00	62000	20240403	-14.84	40650	20240125	29.89	53100	-0.56	20250206	43350	21.80	20250113	62000	-14.84	20240403	42800	23.36	20241209	0.19	N	057050	5000	600 억	1775375	N	N	14	N	N
42	20250205	160506	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52500	2750	2	5.53	3053516900	58873	180.38	50000	52900	50000	64600	34850	49750	51863.06	30.19	-591	-1720	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6300	4.63	0.30	12	0.49	11350.00	176277.00	62000	20240403	-15.32	40650	20240125	29.15	52900	-0.76	20250205	43350	21.11	20250113	62000	-15.32	20240403	42800	22.66	20241209	0.18	N	057050	5000	600 억	1775425	N	N	14	N	N
43	20250205	150508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52200	2450	2	4.92	2954845000	56992	174.62	50000	52900	50000	64600	34850	49750	51846.66	30.19	-613	-1771	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6264	4.60	0.30	12	0.47	11350.00	176277.00	62000	20240403	-15.81	40650	20240125	28.41	52900	-1.32	20250205	43350	20.42	20250113	62000	-15.81	20240403	42800	21.96	20241209	0.18	N	057050	5000	600 억	1775403	N	N	6	N	N
44	20250205	140508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52700	2950	2	5.93	2568599300	49661	152.16	50000	52800	50000	64600	34850	49750	51722.67	30.20	-134	-1221	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6324	4.64	0.30	12	0.41	11350.00	176277.00	62000	20240403	-15.00	40650	20240125	29.64	52800	-0.19	20250205	43350	21.57	20250113	62000	-15.00	20240403	42800	23.13	20241209	0.18	N	057050	5000	600 억	1775882	N	N	6	N	N
45	20250205	130508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52400	2650	2	5.33	2087892100	40518	124.14	50000	52600	50000	64600	34850	49750	51529.99	30.22	1034	959	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6288	4.62	0.30	12	0.34	11350.00	176277.00	62000	20240403	-15.48	40650	20240125	28.91	52600	-0.38	20250205	43350	20.88	20250113	62000	-15.48	20240403	42800	22.43	20241209	0.18	N	057050	5000	600 억	1777050	N	N	6	N	N
46	20250205	120508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52200	2450	2	4.92	1871176700	36377	111.46	50000	52600	50000	64600	34850	49750	51438.46	30.23	1434	1376	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6264	4.60	0.30	12	0.30	11350.00	176277.00	62000	20240403	-15.81	40650	20240125	28.41	52600	-0.76	20250205	43350	20.42	20250113	62000	-15.81	20240403	42800	21.96	20241209	0.18	N	057050	5000	600 억	1777450	N	N	6	N	N
47	20250205	110507	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52500	2750	2	5.53	1646703500	32088	98.31	50000	52600	50000	64600	34850	49750	51318.36	30.22	1085	1042	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6300	4.63	0.30	12	0.27	11350.00	176277.00	62000	20240403	-15.32	40650	20240125	29.15	52600	-0.19	20250205	43350	21.11	20250113	62000	-15.32	20240403	42800	22.66	20241209	0.18	N	057050	5000	600 억	1777101	N	N	6	N	N
48	20250205	100511	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51100	1350	2	2.71	725719600	14334	43.92	50000	51100	50000	64600	34850	49750	50629.25	30.21	557	542	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6132	4.50	0.29	12	0.12	11350.00	176277.00	62000	20240403	-17.58	40650	20240125	25.71	51100	0.00	20250205	43350	17.88	20250113	62000	-17.58	20240403	42800	19.39	20241209	0.18	N	057050	5000	600 억	1776573	N	N	6	N	N
49	20250205	090515	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50300	550	2	1.11	42570500	849	2.60	50000	50400	50000	64600	34850	49750	50141.93	30.21	90	13	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6036	4.43	0.29	12	0.01	11350.00	176277.00	62000	20240403	-18.87	40650	20240125	23.74	50400	-0.20	20250205	43350	16.03	20250113	62000	-18.87	20240403	42800	17.52	20241209	0.18	N	057050	5000	600 억	1776106	N	N	6	N	N
50	20250204	160503	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49750	850	2	1.74	1623249800	32632	81.67	49000	50200	48800	63500	34250	48900	49744.34	30.20	-2327	-4671	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	50	1	12000000	5970	4.38	0.28	12	0.27	11350.00	176277.00	62000	20240403	-19.76	40650	20240125	22.39	50200	-0.90	20250204	43350	14.76	20250113	62000	-19.76	20240403	42800	16.24	20241209	0.18	N	057050	5000	600 억	1776016	N	N	6	N	N
51	20250204	150503	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	1100	2	2.25	1582813150	31821	79.64	49000	50200	48800	63500	34250	48900	49741.39	30.21	-2242	-4363	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	100	1	12000000	6000	4.41	0.28	12	0.27	11350.00	176277.00	62000	20240403	-19.35	40650	20240125	23.00	50200	-0.40	20250204	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.18	N	057050	5000	600 억	1776101	N	N	1108	N	N
52	20250204	140502	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	1100	2	2.25	1351675500	27200	68.07	49000	50100	48800	63500	34250	48900	49694.21	30.22	-1257	-3276	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	100	1	12000000	6000	4.41	0.28	12	0.23	11350.00	176277.00	62000	20240403	-19.35	40650	20240125	23.00	50100	-0.20	20250204	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.18	N	057050	5000	600 억	1777086	N	N	1108	N	N
53	20250204	130503	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	1100	2	2.25	1160364250	23373	58.50	49000	50100	48800	63500	34250	48900	49645.79	30.23	-815	-2438	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	100	1	12000000	6000	4.41	0.28	12	0.19	11350.00	176277.00	62000	20240403	-19.35	40650	20240125	23.00	50100	-0.20	20250204	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.18	N	057050	5000	600 억	1777528	N	N	1108	N	N
54	20250204	120508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49900	1000	2	2.04	862308600	17408	43.57	49000	50000	48800	63500	34250	48900	49535.52	30.25	110	-1092	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	50	1	12000000	5988	4.40	0.28	12	0.15	11350.00	176277.00	62000	20240403	-19.52	40650	20240125	22.76	50000	-0.20	20250204	43350	15.11	20250113	62000	-19.52	20240403	42800	16.59	20241209	0.18	N	057050	5000	600 억	1778453	N	N	1108	N	N
55	20250204	110458	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49900	1000	2	2.04	743072650	15020	37.59	49000	49950	48800	63500	34250	48900	49472.56	30.25	405	-378	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	50	1	12000000	5988	4.40	0.28	12	0.13	11350.00	176277.00	62000	20240403	-19.52	40650	20240125	22.76	49950	-0.10	20250204	43350	15.11	20250113	62000	-19.52	20240403	42800	16.59	20241209	0.18	N	057050	5000	600 억	1778748	N	N	1108	N	N
56	20250204	100501	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49400	500	2	1.02	403808900	8176	20.46	49000	49750	48800	63500	34250	48900	49390.08	30.23	-1008	-1370	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	50	1	12000000	5928	4.35	0.28	12	0.07	11350.00	176277.00	62000	20240403	-20.32	40650	20240125	21.53	49750	-0.70	20250204	43350	13.96	20250113	62000	-20.32	20240403	42800	15.42	20241209	0.18	N	057050	5000	600 억	1777335	N	N	1108	N	N
57	20250204	090501	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49250	350	2	0.72	45901350	933	2.34	49000	49500	48800	63500	34250	48900	49200.49	30.24	-219	-210	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	50	1	12000000	5910	4.34	0.28	12	0.01	11350.00	176277.00	62000	20240403	-20.56	40650	20240125	21.16	49500	-0.51	20250204	43350	13.61	20250113	62000	-20.56	20240403	42800	15.07	20241209	0.18	N	057050	5000	600 억	1778124	N	N	1108	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History