KissMeData/014580/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

31 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	20250314	160311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4515	75	2	1.69	159253143	35529	51.75	4440	4525	4440	5770	3110	4440	4482.20	2.61	7733	4563	4501	4468	4406	4373	4485	4390	138	1330	500	3280	5	1	27583100	1245	5.18	0.63	12	0.13	871.00	7151.00	6320	20240522	-28.56	3925	20240805	15.03	4895	-7.76	20250203	4395	2.73	20250203	6320	-28.56	20240522	3925	15.03	20240805	3.52	N	014580	500	137 억	719715	N	N	9	N	N
3	20250314	150314	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4510	70	2	1.58	151651718	33845	49.30	4440	4525	4440	5770	3110	4440	4480.77	2.61	7779	4563	4501	4468	4406	4373	4485	4390	138	1330	500	3280	5	1	27583100	1244	5.18	0.63	12	0.12	871.00	7151.00	6320	20240522	-28.64	3925	20240805	14.90	4895	-7.87	20250203	4395	2.62	20250203	6320	-28.64	20240522	3925	14.90	20240805	3.52	N	014580	500	137 억	719715	N	N	78	N	N
4	20250314	140311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4515	75	2	1.69	146714701	32750	47.70	4440	4525	4440	5770	3110	4440	4479.84	2.61	7131	4563	4501	4468	4406	4373	4485	4390	138	1330	500	3280	5	1	27583100	1245	5.18	0.63	12	0.12	871.00	7151.00	6320	20240522	-28.56	3925	20240805	15.03	4895	-7.76	20250203	4395	2.73	20250203	6320	-28.56	20240522	3925	15.03	20240805	3.52	N	014580	500	137 억	719715	N	N	78	N	N
5	20250314	130311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4515	75	2	1.69	130733779	29206	42.54	4440	4525	4440	5770	3110	4440	4476.26	2.61	5598	4563	4501	4468	4406	4373	4485	4390	138	1330	500	3280	5	1	27583100	1245	5.18	0.63	12	0.11	871.00	7151.00	6320	20240522	-28.56	3925	20240805	15.03	4895	-7.76	20250203	4395	2.73	20250203	6320	-28.56	20240522	3925	15.03	20240805	3.52	N	014580	500	137 억	719715	N	N	78	N	N
6	20250314	120313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4490	50	2	1.13	117589534	26290	38.29	4440	4525	4440	5770	3110	4440	4472.79	2.61	4702	4563	4501	4468	4406	4373	4485	4390	138	1330	500	3280	5	1	27583100	1238	5.15	0.63	12	0.10	871.00	7151.00	6320	20240522	-28.96	3925	20240805	14.39	4895	-8.27	20250203	4395	2.16	20250203	6320	-28.96	20240522	3925	14.39	20240805	3.52	N	014580	500	137 억	719715	N	N	78	N	N
7	20250314	110311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4495	55	2	1.24	106129554	23739	34.58	4440	4525	4440	5770	3110	4440	4470.68	2.61	4252	4563	4501	4468	4406	4373	4485	4390	138	1330	500	3280	5	1	27583100	1240	5.16	0.63	12	0.09	871.00	7151.00	6320	20240522	-28.88	3925	20240805	14.52	4895	-8.17	20250203	4395	2.28	20250203	6320	-28.88	20240522	3925	14.52	20240805	3.52	N	014580	500	137 억	719715	N	N	78	N	N
8	20250314	100312	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4495	55	2	1.24	86974432	19483	28.38	4440	4505	4440	5770	3110	4440	4464.12	2.61	4818	4563	4501	4468	4406	4373	4485	4390	138	1330	500	3280	5	1	27583100	1240	5.16	0.63	12	0.07	871.00	7151.00	6320	20240522	-28.88	3925	20240805	14.52	4895	-8.17	20250203	4395	2.28	20250203	6320	-28.88	20240522	3925	14.52	20240805	3.52	N	014580	500	137 억	719715	N	N	78	N	N
9	20250314	090313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4465	25	2	0.56	755800	170	0.25	4440	4465	4440	5770	3110	4440	4445.88	2.61	-20	4563	4501	4468	4406	4373	4485	4390	138	1330	500	3280	5	1	27583100	1232	5.13	0.62	12	0.00	871.00	7151.00	6320	20240522	-29.35	3925	20240805	13.76	4895	-8.78	20250203	4395	1.59	20250203	6320	-29.35	20240522	3925	13.76	20240805	3.52	N	014580	500	137 억	719715	N	N	78	N	N
10	20250313	160309	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4440	-60	5	-1.33	307642285	68634	272.17	4500	4530	4435	5850	3150	4500	4482.40	2.60	-6203	4573	4536	4493	4456	4413	4555	4475	138	1350	500	3330	5	1	27583100	1225	5.10	0.62	12	0.25	871.00	7151.00	6320	20240522	-29.75	3925	20240805	13.12	4895	-9.30	20250203	4395	1.02	20250203	6320	-29.75	20240522	3925	13.12	20240805	3.50	N	014580	500	137 억	716688	N	N	78	N	N
11	20250313	150310	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4440	-60	5	-1.33	294908040	65768	260.81	4500	4530	4435	5850	3150	4500	4484.07	2.60	-4630	4573	4536	4493	4456	4413	4555	4475	138	1350	500	3330	5	1	27583100	1225	5.10	0.62	12	0.24	871.00	7151.00	6320	20240522	-29.75	3925	20240805	13.12	4895	-9.30	20250203	4395	1.02	20250203	6320	-29.75	20240522	3925	13.12	20240805	3.50	N	014580	500	137 억	716688	N	N	32	N	N
12	20250313	140310	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4440	-60	5	-1.33	258743090	57636	228.56	4500	4530	4435	5850	3150	4500	4489.26	2.60	-3118	4573	4536	4493	4456	4413	4555	4475	138	1350	500	3330	5	1	27583100	1225	5.10	0.62	12	0.21	871.00	7151.00	6320	20240522	-29.75	3925	20240805	13.12	4895	-9.30	20250203	4395	1.02	20250203	6320	-29.75	20240522	3925	13.12	20240805	3.50	N	014580	500	137 억	716688	N	N	32	N	N
13	20250313	130310	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4485	-15	5	-0.33	195810710	43488	172.46	4500	4530	4465	5850	3150	4500	4502.64	2.60	-1505	4573	4536	4493	4456	4413	4555	4475	138	1350	500	3330	5	1	27583100	1237	5.15	0.63	12	0.16	871.00	7151.00	6320	20240522	-29.03	3925	20240805	14.27	4895	-8.38	20250203	4395	2.05	20250203	6320	-29.03	20240522	3925	14.27	20240805	3.50	N	014580	500	137 억	716688	N	N	32	N	N
14	20250313	120310	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4495	-5	5	-0.11	164828785	36573	145.03	4500	4530	4490	5850	3150	4500	4506.84	2.60	2572	4573	4536	4493	4456	4413	4555	4475	138	1350	500	3330	5	1	27583100	1240	5.16	0.63	12	0.13	871.00	7151.00	6320	20240522	-28.88	3925	20240805	14.52	4895	-8.17	20250203	4395	2.28	20250203	6320	-28.88	20240522	3925	14.52	20240805	3.50	N	014580	500	137 억	716688	N	N	32	N	N
15	20250313	110310	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4520	20	2	0.44	140140305	31087	123.28	4500	4530	4490	5850	3150	4500	4508.00	2.60	5679	4573	4536	4493	4456	4413	4555	4475	138	1350	500	3330	5	1	27583100	1247	5.19	0.63	12	0.11	871.00	7151.00	6320	20240522	-28.48	3925	20240805	15.16	4895	-7.66	20250203	4395	2.84	20250203	6320	-28.48	20240522	3925	15.16	20240805	3.50	N	014580	500	137 억	716688	N	N	32	N	N
16	20250313	100310	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4500	0	3	0.00	97912255	21721	86.14	4500	4530	4495	5850	3150	4500	4507.72	2.60	266	4573	4536	4493	4456	4413	4555	4475	138	1350	500	3330	5	1	27583100	1241	5.17	0.63	12	0.08	871.00	7151.00	6320	20240522	-28.80	3925	20240805	14.65	4895	-8.07	20250203	4395	2.39	20250203	6320	-28.80	20240522	3925	14.65	20240805	3.50	N	014580	500	137 억	716688	N	N	32	N	N
17	20250313	090310	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4495	-5	5	-0.11	3019405	671	2.66	4500	4500	4495	5850	3150	4500	4499.86	2.60	545	4573	4536	4493	4456	4413	4555	4475	138	1350	500	3330	5	1	27583100	1240	5.16	0.63	12	0.00	871.00	7151.00	6320	20240522	-28.88	3925	20240805	14.52	4895	-8.17	20250203	4395	2.28	20250203	6320	-28.88	20240522	3925	14.52	20240805	3.50	N	014580	500	137 억	716688	N	N	32	N	N
18	20250312	160309	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4500	45	2	1.01	110549342	24607	30.46	4450	4530	4450	5790	3120	4455	4492.45	2.59	1245	4538	4496	4448	4406	4358	4517	4427	138	1335	500	3290	5	1	27583100	1241	5.17	0.63	12	0.09	871.00	7151.00	6320	20240522	-28.80	3925	20240805	14.65	4895	-8.07	20250203	4395	2.39	20250203	6320	-28.80	20240522	3925	14.65	20240805	3.49	N	014580	500	137 억	715443	N	N	32	N	N
19	20250312	150310	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4500	45	2	1.01	94386137	21011	26.01	4450	4530	4450	5790	3120	4455	4492.22	2.59	1591	4538	4496	4448	4406	4358	4517	4427	138	1335	500	3290	5	1	27583100	1241	5.17	0.63	12	0.08	871.00	7151.00	6320	20240522	-28.80	3925	20240805	14.65	4895	-8.07	20250203	4395	2.39	20250203	6320	-28.80	20240522	3925	14.65	20240805	3.49	N	014580	500	137 억	715443	N	N	4	N	N
20	20250312	140308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4520	65	2	1.46	90607892	20172	24.97	4450	4530	4450	5790	3120	4455	4491.77	2.59	1386	4538	4496	4448	4406	4358	4517	4427	138	1335	500	3290	5	1	27583100	1247	5.19	0.63	12	0.07	871.00	7151.00	6320	20240522	-28.48	3925	20240805	15.16	4895	-7.66	20250203	4395	2.84	20250203	6320	-28.48	20240522	3925	15.16	20240805	3.49	N	014580	500	137 억	715443	N	N	4	N	N
21	20250312	130309	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4520	65	2	1.46	78709162	17534	21.70	4450	4530	4450	5790	3120	4455	4488.95	2.59	930	4538	4496	4448	4406	4358	4517	4427	138	1335	500	3290	5	1	27583100	1247	5.19	0.63	12	0.06	871.00	7151.00	6320	20240522	-28.48	3925	20240805	15.16	4895	-7.66	20250203	4395	2.84	20250203	6320	-28.48	20240522	3925	15.16	20240805	3.49	N	014580	500	137 억	715443	N	N	4	N	N
22	20250312	120309	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4520	65	2	1.46	75116467	16739	20.72	4450	4520	4450	5790	3120	4455	4487.51	2.59	925	4538	4496	4448	4406	4358	4517	4427	138	1335	500	3290	5	1	27583100	1247	5.19	0.63	12	0.06	871.00	7151.00	6320	20240522	-28.48	3925	20240805	15.16	4895	-7.66	20250203	4395	2.84	20250203	6320	-28.48	20240522	3925	15.16	20240805	3.49	N	014580	500	137 억	715443	N	N	4	N	N
23	20250312	110307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4490	35	2	0.79	46929932	10496	12.99	4450	4505	4450	5790	3120	4455	4471.22	2.59	649	4538	4496	4448	4406	4358	4517	4427	138	1335	500	3290	5	1	27583100	1238	5.15	0.63	12	0.04	871.00	7151.00	6320	20240522	-28.96	3925	20240805	14.39	4895	-8.27	20250203	4395	2.16	20250203	6320	-28.96	20240522	3925	14.39	20240805	3.49	N	014580	500	137 억	715443	N	N	4	N	N
24	20250312	100308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4485	30	2	0.67	36906250	8263	10.23	4450	4485	4450	5790	3120	4455	4466.45	2.59	826	4538	4496	4448	4406	4358	4517	4427	138	1335	500	3290	5	1	27583100	1237	5.15	0.63	12	0.03	871.00	7151.00	6320	20240522	-29.03	3925	20240805	14.27	4895	-8.38	20250203	4395	2.05	20250203	6320	-29.03	20240522	3925	14.27	20240805	3.49	N	014580	500	137 억	715443	N	N	4	N	N
25	20250312	090309	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4465	10	2	0.22	623360	140	0.17	4450	4465	4450	5790	3120	4455	4452.57	2.59	-24	4538	4496	4448	4406	4358	4517	4427	138	1335	500	3290	5	1	27583100	1232	5.13	0.62	12	0.00	871.00	7151.00	6320	20240522	-29.35	3925	20240805	13.76	4895	-8.78	20250203	4395	1.59	20250203	6320	-29.35	20240522	3925	13.76	20240805	3.49	N	014580	500	137 억	715443	N	N	4	N	N
26	20250311	160307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4455	-85	5	-1.87	357130533	80462	126.24	4400	4490	4400	5900	3180	4540	4438.49	2.52	-5104	4606	4572	4511	4477	4416	4590	4495	138	1360	500	3350	5	1	27583100	1229	5.11	0.62	12	0.29	871.00	7151.00	6320	20240522	-29.51	3925	20240805	13.50	4895	-8.99	20250203	4395	1.37	20250203	6320	-29.51	20240522	3925	13.50	20240805	3.47	N	014580	500	137 억	694573	N	N	4	N	N
27	20250311	150308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4450	-90	5	-1.98	346291073	78025	122.42	4400	4490	4400	5900	3180	4540	4438.21	2.52	-4756	4606	4572	4511	4477	4416	4590	4495	138	1360	500	3350	5	1	27583100	1227	5.11	0.62	12	0.28	871.00	7151.00	6320	20240522	-29.59	3925	20240805	13.38	4895	-9.09	20250203	4395	1.25	20250203	6320	-29.59	20240522	3925	13.38	20240805	3.47	N	014580	500	137 억	694573	N	N	3	N	N
28	20250311	140308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4450	-90	5	-1.98	328084147	73934	116.00	4400	4490	4400	5900	3180	4540	4437.53	2.52	-2578	4606	4572	4511	4477	4416	4590	4495	138	1360	500	3350	5	1	27583100	1227	5.11	0.62	12	0.27	871.00	7151.00	6320	20240522	-29.59	3925	20240805	13.38	4895	-9.09	20250203	4395	1.25	20250203	6320	-29.59	20240522	3925	13.38	20240805	3.47	N	014580	500	137 억	694573	N	N	3	N	N
29	20250311	130308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4450	-90	5	-1.98	284048462	64031	100.46	4400	4490	4400	5900	3180	4540	4436.11	2.52	-5979	4606	4572	4511	4477	4416	4590	4495	138	1360	500	3350	5	1	27583100	1227	5.11	0.62	12	0.23	871.00	7151.00	6320	20240522	-29.59	3925	20240805	13.38	4895	-9.09	20250203	4395	1.25	20250203	6320	-29.59	20240522	3925	13.38	20240805	3.47	N	014580	500	137 억	694573	N	N	3	N	N
30	20250311	120307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4455	-85	5	-1.87	236804112	53420	83.82	4400	4490	4400	5900	3180	4540	4432.87	2.52	-12753	4606	4572	4511	4477	4416	4590	4495	138	1360	500	3350	5	1	27583100	1229	5.11	0.62	12	0.19	871.00	7151.00	6320	20240522	-29.51	3925	20240805	13.50	4895	-8.99	20250203	4395	1.37	20250203	6320	-29.51	20240522	3925	13.50	20240805	3.47	N	014580	500	137 억	694573	N	N	3	N	N
31	20250311	110308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4420	-120	5	-2.64	222752292	50258	78.85	4400	4490	4400	5900	3180	4540	4432.17	2.52	-13971	4606	4572	4511	4477	4416	4590	4495	138	1360	500	3350	5	1	27583100	1219	5.07	0.62	12	0.18	871.00	7151.00	6320	20240522	-30.06	3925	20240805	12.61	4895	-9.70	20250203	4395	0.57	20250203	6320	-30.06	20240522	3925	12.61	20240805	3.47	N	014580	500	137 억	694573	N	N	3	N	N
32	20250311	100308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4440	-100	5	-2.20	155942892	35160	55.17	4400	4490	4400	5900	3180	4540	4435.23	2.52	-2499	4606	4572	4511	4477	4416	4590	4495	138	1360	500	3350	5	1	27583100	1225	5.10	0.62	12	0.13	871.00	7151.00	6320	20240522	-29.75	3925	20240805	13.12	4895	-9.30	20250203	4395	1.02	20250203	6320	-29.75	20240522	3925	13.12	20240805	3.47	N	014580	500	137 억	694573	N	N	3	N	N
33	20250311	090308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4425	-115	5	-2.53	40720560	9240	14.50	4400	4450	4400	5900	3180	4540	4406.97	2.52	-757	4606	4572	4511	4477	4416	4590	4495	138	1360	500	3350	5	1	27583100	1221	5.08	0.62	12	0.03	871.00	7151.00	6320	20240522	-29.98	3925	20240805	12.74	4895	-9.60	20250203	4395	0.68	20250203	6320	-29.98	20240522	3925	12.74	20240805	3.47	N	014580	500	137 억	694573	N	N	3	N	N
34	20250310	160305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	25	2	0.55	285298927	63360	75.90	4510	4545	4450	5860	3165	4515	4502.82	2.56	-7169	4595	4555	4530	4490	4465	4575	4510	138	1345	500	3340	5	1	27583100	1252	5.21	0.63	12	0.23	871.00	7151.00	6320	20240522	-28.16	3925	20240805	15.67	4895	-7.25	20250203	4395	3.30	20250203	6320	-28.16	20240522	3925	15.67	20240805	3.50	N	014580	500	137 억	707225	N	N	3	N	N
35	20250310	150307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4510	-5	5	-0.11	249269582	55399	66.36	4510	4545	4450	5860	3165	4515	4499.53	2.56	-7219	4595	4555	4530	4490	4465	4575	4510	138	1345	500	3340	5	1	27583100	1244	5.18	0.63	12	0.20	871.00	7151.00	6320	20240522	-28.64	3925	20240805	14.90	4895	-7.87	20250203	4395	2.62	20250203	6320	-28.64	20240522	3925	14.90	20240805	3.50	N	014580	500	137 억	707225	N	N	0	N	N
36	20250310	140306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4505	-10	5	-0.22	224580045	49922	59.80	4510	4545	4450	5860	3165	4515	4498.62	2.56	-7429	4595	4555	4530	4490	4465	4575	4510	138	1345	500	3340	5	1	27583100	1243	5.17	0.63	12	0.18	871.00	7151.00	6320	20240522	-28.72	3925	20240805	14.78	4895	-7.97	20250203	4395	2.50	20250203	6320	-28.72	20240522	3925	14.78	20240805	3.50	N	014580	500	137 억	707225	N	N	0	N	N
37	20250310	130306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4545	30	2	0.66	183329300	40813	48.89	4510	4545	4450	5860	3165	4515	4491.93	2.56	-8021	4595	4555	4530	4490	4465	4575	4510	138	1345	500	3340	5	1	27583100	1254	5.22	0.64	12	0.15	871.00	7151.00	6320	20240522	-28.09	3925	20240805	15.80	4895	-7.15	20250203	4395	3.41	20250203	6320	-28.09	20240522	3925	15.80	20240805	3.50	N	014580	500	137 억	707225	N	N	0	N	N
38	20250310	120305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4520	5	2	0.11	158025315	35229	42.20	4510	4530	4450	5860	3165	4515	4485.66	2.56	-8636	4595	4555	4530	4490	4465	4575	4510	138	1345	500	3340	5	1	27583100	1247	5.19	0.63	12	0.13	871.00	7151.00	6320	20240522	-28.48	3925	20240805	15.16	4895	-7.66	20250203	4395	2.84	20250203	6320	-28.48	20240522	3925	15.16	20240805	3.50	N	014580	500	137 억	707225	N	N	0	N	N
39	20250310	110306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4505	-10	5	-0.22	146333690	32637	39.10	4510	4530	4450	5860	3165	4515	4483.67	2.56	-8652	4595	4555	4530	4490	4465	4575	4510	138	1345	500	3340	5	1	27583100	1243	5.17	0.63	12	0.12	871.00	7151.00	6320	20240522	-28.72	3925	20240805	14.78	4895	-7.97	20250203	4395	2.50	20250203	6320	-28.72	20240522	3925	14.78	20240805	3.50	N	014580	500	137 억	707225	N	N	0	N	N
40	20250310	100306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4505	-10	5	-0.22	130267135	29063	34.82	4510	4530	4450	5860	3165	4515	4482.23	2.56	-7016	4595	4555	4530	4490	4465	4575	4510	138	1345	500	3340	5	1	27583100	1243	5.17	0.63	12	0.11	871.00	7151.00	6320	20240522	-28.72	3925	20240805	14.78	4895	-7.97	20250203	4395	2.50	20250203	6320	-28.72	20240522	3925	14.78	20240805	3.50	N	014580	500	137 억	707225	N	N	0	N	N
41	20250310	090307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4500	-15	5	-0.33	37852675	8407	10.07	4510	4530	4485	5860	3165	4515	4502.52	2.56	-5444	4595	4555	4530	4490	4465	4575	4510	138	1345	500	3340	5	1	27583100	1241	5.17	0.63	12	0.03	871.00	7151.00	6320	20240522	-28.80	3925	20240805	14.65	4895	-8.07	20250203	4395	2.39	20250203	6320	-28.80	20240522	3925	14.65	20240805	3.50	N	014580	500	137 억	707225	N	N	0	N	N
42	20250307	160305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4515	-45	5	-0.99	368491568	81366	87.84	4505	4570	4505	5920	3195	4560	4528.87	2.58	-6732	4690	4625	4590	4525	4490	4607	4507	138	1360	500	3370	5	1	27583100	1245	5.18	0.63	12	0.29	871.00	7151.00	6320	20240522	-28.56	3925	20240805	15.03	4895	-7.76	20250203	4395	2.73	20250203	6320	-28.56	20240522	3925	15.03	20240805	3.50	N	014580	500	137 억	711620	N	N	3	N	N
43	20250307	150306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4530	-30	5	-0.66	303941153	67061	72.40	4505	4570	4505	5920	3195	4560	4532.31	2.58	-5781	4690	4625	4590	4525	4490	4607	4507	138	1360	500	3370	5	1	27583100	1250	5.20	0.63	12	0.24	871.00	7151.00	6320	20240522	-28.32	3925	20240805	15.41	4895	-7.46	20250203	4395	3.07	20250203	6320	-28.32	20240522	3925	15.41	20240805	3.50	N	014580	500	137 억	711620	N	N	3	N	N
44	20250307	140305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	-20	5	-0.44	191663740	42228	45.59	4505	4570	4505	5920	3195	4560	4538.78	2.58	-1318	4690	4625	4590	4525	4490	4607	4507	138	1360	500	3370	5	1	27583100	1252	5.21	0.63	12	0.15	871.00	7151.00	6320	20240522	-28.16	3925	20240805	15.67	4895	-7.25	20250203	4395	3.30	20250203	6320	-28.16	20240522	3925	15.67	20240805	3.50	N	014580	500	137 억	711620	N	N	3	N	N
45	20250307	130306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4540	-20	5	-0.44	170720880	37618	40.61	4505	4570	4505	5920	3195	4560	4538.28	2.58	-56	4690	4625	4590	4525	4490	4607	4507	138	1360	500	3370	5	1	27583100	1252	5.21	0.63	12	0.14	871.00	7151.00	6320	20240522	-28.16	3925	20240805	15.67	4895	-7.25	20250203	4395	3.30	20250203	6320	-28.16	20240522	3925	15.67	20240805	3.50	N	014580	500	137 억	711620	N	N	3	N	N
46	20250307	120306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4530	-30	5	-0.66	121510980	26769	28.90	4505	4570	4505	5920	3195	4560	4539.24	2.58	1077	4690	4625	4590	4525	4490	4607	4507	138	1360	500	3370	5	1	27583100	1250	5.20	0.63	12	0.10	871.00	7151.00	6320	20240522	-28.32	3925	20240805	15.41	4895	-7.46	20250203	4395	3.07	20250203	6320	-28.32	20240522	3925	15.41	20240805	3.50	N	014580	500	137 억	711620	N	N	3	N	N
47	20250307	110305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4560	0	3	0.00	91310140	20103	21.70	4505	4570	4505	5920	3195	4560	4542.12	2.58	2319	4690	4625	4590	4525	4490	4607	4507	138	1360	500	3370	5	1	27583100	1258	5.24	0.64	12	0.07	871.00	7151.00	6320	20240522	-27.85	3925	20240805	16.18	4895	-6.84	20250203	4395	3.75	20250203	6320	-27.85	20240522	3925	16.18	20240805	3.50	N	014580	500	137 억	711620	N	N	3	N	N
48	20250307	100305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4550	-10	5	-0.22	70936820	15622	16.87	4505	4570	4505	5920	3195	4560	4540.83	2.58	1414	4690	4625	4590	4525	4490	4607	4507	138	1360	500	3370	5	1	27583100	1255	5.22	0.64	12	0.06	871.00	7151.00	6320	20240522	-28.01	3925	20240805	15.92	4895	-7.05	20250203	4395	3.53	20250203	6320	-28.01	20240522	3925	15.92	20240805	3.50	N	014580	500	137 억	711620	N	N	3	N	N
49	20250307	090307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4545	-15	5	-0.33	17235440	3824	4.13	4505	4560	4505	5920	3195	4560	4507.18	2.58	631	4690	4625	4590	4525	4490	4607	4507	138	1360	500	3370	5	1	27583100	1254	5.22	0.64	12	0.01	871.00	7151.00	6320	20240522	-28.09	3925	20240805	15.80	4895	-7.15	20250203	4395	3.41	20250203	6320	-28.09	20240522	3925	15.80	20240805	3.50	N	014580	500	137 억	711620	N	N	3	N	N
50	20250306	160305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4560	-75	5	-1.62	425329479	92483	110.23	4625	4655	4555	6020	3245	4635	4599.00	2.42	-8167	4685	4660	4615	4590	4545	4672	4602	138	1385	500	3420	5	1	27583100	1258	5.24	0.64	12	0.34	871.00	7151.00	6320	20240522	-27.85	3925	20240805	16.18	4895	-6.84	20250203	4395	3.75	20250203	6320	-27.85	20240522	3925	16.18	20240805	3.54	N	014580	500	137 억	667018	N	N	3	N	N
51	20250306	150304	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4585	-50	5	-1.08	401070869	87161	103.88	4625	4655	4560	6020	3245	4635	4601.49	2.42	-3882	4685	4660	4615	4590	4545	4672	4602	138	1385	500	3420	5	1	27583100	1265	5.26	0.64	12	0.32	871.00	7151.00	6320	20240522	-27.45	3925	20240805	16.82	4895	-6.33	20250203	4395	4.32	20250203	6320	-27.45	20240522	3925	16.82	20240805	3.54	N	014580	500	137 억	667018	N	N	12	N	N
52	20250306	140304	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4585	-50	5	-1.08	340253989	73855	88.03	4625	4655	4570	6020	3245	4635	4607.05	2.42	6142	4685	4660	4615	4590	4545	4672	4602	138	1385	500	3420	5	1	27583100	1265	5.26	0.64	12	0.27	871.00	7151.00	6320	20240522	-27.45	3925	20240805	16.82	4895	-6.33	20250203	4395	4.32	20250203	6320	-27.45	20240522	3925	16.82	20240805	3.54	N	014580	500	137 억	667018	N	N	12	N	N
53	20250306	130304	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4610	-25	5	-0.54	314773389	68309	81.42	4625	4655	4570	6020	3245	4635	4608.08	2.42	7301	4685	4660	4615	4590	4545	4672	4602	138	1385	500	3420	5	1	27583100	1272	5.29	0.64	12	0.25	871.00	7151.00	6320	20240522	-27.06	3925	20240805	17.45	4895	-5.82	20250203	4395	4.89	20250203	6320	-27.06	20240522	3925	17.45	20240805	3.54	N	014580	500	137 억	667018	N	N	12	N	N
54	20250306	120304	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4605	-30	5	-0.65	228637332	49535	59.04	4625	4655	4585	6020	3245	4635	4615.67	2.42	13092	4685	4660	4615	4590	4545	4672	4602	138	1385	500	3420	5	1	27583100	1270	5.29	0.64	12	0.18	871.00	7151.00	6320	20240522	-27.14	3925	20240805	17.32	4895	-5.92	20250203	4395	4.78	20250203	6320	-27.14	20240522	3925	17.32	20240805	3.54	N	014580	500	137 억	667018	N	N	12	N	N
55	20250306	110303	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4620	-15	5	-0.32	213822195	46314	55.20	4625	4655	4585	6020	3245	4635	4616.79	2.42	14412	4685	4660	4615	4590	4545	4672	4602	138	1385	500	3420	5	1	27583100	1274	5.30	0.65	12	0.17	871.00	7151.00	6320	20240522	-26.90	3925	20240805	17.71	4895	-5.62	20250203	4395	5.12	20250203	6320	-26.90	20240522	3925	17.71	20240805	3.54	N	014580	500	137 억	667018	N	N	12	N	N
56	20250306	100304	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4630	-5	5	-0.11	173082395	37468	44.66	4625	4655	4585	6020	3245	4635	4619.47	2.42	14308	4685	4660	4615	4590	4545	4672	4602	138	1385	500	3420	5	1	27583100	1277	5.32	0.65	12	0.14	871.00	7151.00	6320	20240522	-26.74	3925	20240805	17.96	4895	-5.41	20250203	4395	5.35	20250203	6320	-26.74	20240522	3925	17.96	20240805	3.54	N	014580	500	137 억	667018	N	N	12	N	N
57	20250306	090306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4640	5	2	0.11	17955985	3899	4.65	4625	4640	4585	6020	3245	4635	4605.28	2.42	673	4685	4660	4615	4590	4545	4672	4602	138	1385	500	3420	5	1	27583100	1280	5.33	0.65	12	0.01	871.00	7151.00	6320	20240522	-26.58	3925	20240805	18.22	4895	-5.21	20250203	4395	5.57	20250203	6320	-26.58	20240522	3925	18.22	20240805	3.54	N	014580	500	137 억	667018	N	N	12	N	N
58	20250305	160302	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4635	60	2	1.31	383572121	83360	113.96	4580	4640	4570	5940	3205	4575	4601.35	2.27	38366	4691	4632	4591	4532	4491	4612	4512	138	1365	500	3380	5	1	27583100	1278	5.32	0.65	12	0.30	871.00	7151.00	6330	20240221	-26.78	3925	20240805	18.09	4895	-5.31	20250203	4395	5.46	20250203	6320	-26.66	20240522	3925	18.09	20240805	3.48	N	014580	500	137 억	625015	N	N	12	N	N
59	20250305	150304	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4640	65	2	1.42	358257591	77880	106.47	4580	4640	4570	5940	3205	4575	4600.12	2.27	36827	4691	4632	4591	4532	4491	4612	4512	138	1365	500	3380	5	1	27583100	1280	5.33	0.65	12	0.28	871.00	7151.00	6330	20240221	-26.70	3925	20240805	18.22	4895	-5.21	20250203	4395	5.57	20250203	6320	-26.58	20240522	3925	18.22	20240805	3.48	N	014580	500	137 억	625015	N	N	0	N	N
60	20250305	140301	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4615	40	2	0.87	299955421	65269	89.23	4580	4635	4570	5940	3205	4575	4595.68	2.27	31782	4691	4632	4591	4532	4491	4612	4512	138	1365	500	3380	5	1	27583100	1273	5.30	0.65	12	0.24	871.00	7151.00	6330	20240221	-27.09	3925	20240805	17.58	4895	-5.72	20250203	4395	5.01	20250203	6320	-26.98	20240522	3925	17.58	20240805	3.48	N	014580	500	137 억	625015	N	N	0	N	N
61	20250305	130301	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4620	45	2	0.98	256554311	55876	76.39	4580	4630	4570	5940	3205	4575	4591.49	2.27	24999	4691	4632	4591	4532	4491	4612	4512	138	1365	500	3380	5	1	27583100	1274	5.30	0.65	12	0.20	871.00	7151.00	6330	20240221	-27.01	3925	20240805	17.71	4895	-5.62	20250203	4395	5.12	20250203	6320	-26.90	20240522	3925	17.71	20240805	3.48	N	014580	500	137 억	625015	N	N	0	N	N
62	20250305	120302	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4600	25	2	0.55	164427821	35863	49.03	4580	4620	4570	5940	3205	4575	4584.89	2.27	13900	4691	4632	4591	4532	4491	4612	4512	138	1365	500	3380	5	1	27583100	1269	5.28	0.64	12	0.13	871.00	7151.00	6330	20240221	-27.33	3925	20240805	17.20	4895	-6.03	20250203	4395	4.66	20250203	6320	-27.22	20240522	3925	17.20	20240805	3.48	N	014580	500	137 억	625015	N	N	0	N	N
63	20250305	110300	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4575	0	3	0.00	55939816	12181	16.65	4580	4620	4575	5940	3205	4575	4592.38	2.27	2846	4691	4632	4591	4532	4491	4612	4512	138	1365	500	3380	5	1	27583100	1262	5.25	0.64	12	0.04	871.00	7151.00	6330	20240221	-27.73	3925	20240805	16.56	4895	-6.54	20250203	4395	4.10	20250203	6320	-27.61	20240522	3925	16.56	20240805	3.48	N	014580	500	137 억	625015	N	N	0	N	N
64	20250305	100302	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4585	10	2	0.22	35669681	7766	10.62	4580	4620	4580	5940	3205	4575	4593.06	2.27	2590	4691	4632	4591	4532	4491	4612	4512	138	1365	500	3380	5	1	27583100	1265	5.26	0.64	12	0.03	871.00	7151.00	6330	20240221	-27.57	3925	20240805	16.82	4895	-6.33	20250203	4395	4.32	20250203	6320	-27.45	20240522	3925	16.82	20240805	3.48	N	014580	500	137 억	625015	N	N	0	N	N
65	20250305	090300	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4615	40	2	0.87	7247640	1579	2.16	4580	4620	4580	5940	3205	4575	4590.02	2.27	755	4691	4632	4591	4532	4491	4612	4512	138	1365	500	3380	5	1	27583100	1273	5.30	0.65	12	0.01	871.00	7151.00	6330	20240221	-27.09	3925	20240805	17.58	4895	-5.72	20250203	4395	5.01	20250203	6320	-26.98	20240522	3925	17.58	20240805	3.48	N	014580	500	137 억	625015	N	N	0	N	N
66	20250304	160259	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4575	-75	5	-1.61	326426277	71334	53.71	4650	4650	4550	6040	3255	4650	4576.03	2.32	-13480	4783	4716	4658	4591	4533	4687	4562	138	1390	500	3440	5	1	27583100	1262	5.25	0.64	12	0.26	871.00	7151.00	6330	20240221	-27.73	3925	20240805	16.56	4895	-6.54	20250203	4395	4.10	20250203	6320	-27.61	20240522	3925	16.56	20240805	3.45	N	014580	500	137 억	638772	N	N	0	N	N
67	20250304	150258	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4580	-70	5	-1.51	293423437	64119	48.28	4650	4650	4550	6040	3255	4650	4576.23	2.32	-12037	4783	4716	4658	4591	4533	4687	4562	138	1390	500	3440	5	1	27583100	1263	5.26	0.64	12	0.23	871.00	7151.00	6330	20240221	-27.65	3925	20240805	16.69	4895	-6.44	20250203	4395	4.21	20250203	6320	-27.53	20240522	3925	16.69	20240805	3.45	N	014580	500	137 억	638772	N	N	0	N	N
68	20250304	140300	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4575	-75	5	-1.61	266645932	58267	43.87	4650	4650	4550	6040	3255	4650	4576.28	2.32	-11808	4783	4716	4658	4591	4533	4687	4562	138	1390	500	3440	5	1	27583100	1262	5.25	0.64	12	0.21	871.00	7151.00	6330	20240221	-27.73	3925	20240805	16.56	4895	-6.54	20250203	4395	4.10	20250203	6320	-27.61	20240522	3925	16.56	20240805	3.45	N	014580	500	137 억	638772	N	N	0	N	N
69	20250304	130258	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4580	-70	5	-1.51	220102647	48102	36.22	4650	4650	4550	6040	3255	4650	4575.75	2.32	-11565	4783	4716	4658	4591	4533	4687	4562	138	1390	500	3440	5	1	27583100	1263	5.26	0.64	12	0.17	871.00	7151.00	6330	20240221	-27.65	3925	20240805	16.69	4895	-6.44	20250203	4395	4.21	20250203	6320	-27.53	20240522	3925	16.69	20240805	3.45	N	014580	500	137 억	638772	N	N	0	N	N
70	20250304	120259	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4595	-55	5	-1.18	187728027	41041	30.90	4650	4650	4550	6040	3255	4650	4574.16	2.32	-12317	4783	4716	4658	4591	4533	4687	4562	138	1390	500	3440	5	1	27583100	1267	5.28	0.64	12	0.15	871.00	7151.00	6330	20240221	-27.41	3925	20240805	17.07	4895	-6.13	20250203	4395	4.55	20250203	6320	-27.29	20240522	3925	17.07	20240805	3.45	N	014580	500	137 억	638772	N	N	0	N	N
71	20250304	110259	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4575	-75	5	-1.61	174678007	38194	28.76	4650	4650	4550	6040	3255	4650	4573.44	2.32	-11593	4783	4716	4658	4591	4533	4687	4562	138	1390	500	3440	5	1	27583100	1262	5.25	0.64	12	0.14	871.00	7151.00	6330	20240221	-27.73	3925	20240805	16.56	4895	-6.54	20250203	4395	4.10	20250203	6320	-27.61	20240522	3925	16.56	20240805	3.45	N	014580	500	137 억	638772	N	N	0	N	N
72	20250304	100258	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4600	-50	5	-1.08	107732198	23535	17.72	4650	4650	4550	6040	3255	4650	4577.53	2.32	-7722	4783	4716	4658	4591	4533	4687	4562	138	1390	500	3440	5	1	27583100	1269	5.28	0.64	12	0.09	871.00	7151.00	6330	20240221	-27.33	3925	20240805	17.20	4895	-6.03	20250203	4395	4.66	20250203	6320	-27.22	20240522	3925	17.20	20240805	3.45	N	014580	500	137 억	638772	N	N	0	N	N
73	20250304	090257	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4640	-10	5	-0.22	7286810	1570	1.18	4650	4650	4605	6040	3255	4650	4641.28	2.32	-957	4783	4716	4658	4591	4533	4687	4562	138	1390	500	3440	5	1	27583100	1280	5.33	0.65	12	0.01	871.00	7151.00	6330	20240221	-26.70	3925	20240805	18.22	4895	-5.21	20250203	4395	5.57	20250203	6320	-26.58	20240522	3925	18.22	20240805	3.45	N	014580	500	137 억	638772	N	N	0	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History