KissMeData/034230/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

33 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	160422	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10320	20	2	0.19	3466208850	339262	41.45	10230	10360	10100	13390	7210	10300	10216.89	5.19	11335	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9471	15.13	0.66	12	0.37	682.00	15585.00	15710	20240502	-34.31	9000	20241115	14.67	11340	-8.99	20250227	9600	7.50	20250110	15710	-34.31	20240502	9000	14.67	20241115	1.18	N	034230	500	474 억	4764646	N	N	1464	N	N
3	20250314	150424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10340	40	2	0.39	3205345680	313992	38.36	10230	10360	10100	13390	7210	10300	10208.36	5.19	9703	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9489	15.16	0.66	12	0.34	682.00	15585.00	15710	20240502	-34.18	9000	20241115	14.89	11340	-8.82	20250227	9600	7.71	20250110	15710	-34.18	20240502	9000	14.89	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
4	20250314	140421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10300	0	3	0.00	2822804180	276842	33.82	10230	10360	10100	13390	7210	10300	10196.43	5.19	4699	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9452	15.10	0.66	12	0.30	682.00	15585.00	15710	20240502	-34.44	9000	20241115	14.44	11340	-9.17	20250227	9600	7.29	20250110	15710	-34.44	20240502	9000	14.44	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
5	20250314	130421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10290	-10	5	-0.10	2573291655	252585	30.86	10230	10360	10100	13390	7210	10300	10187.81	5.19	2447	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9443	15.09	0.66	12	0.28	682.00	15585.00	15710	20240502	-34.50	9000	20241115	14.33	11340	-9.26	20250227	9600	7.19	20250110	15710	-34.50	20240502	9000	14.33	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
6	20250314	120424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10260	-40	5	-0.39	2368263695	232603	28.42	10230	10360	10100	13390	7210	10300	10181.55	5.19	-6696	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9416	15.04	0.66	12	0.25	682.00	15585.00	15710	20240502	-34.69	9000	20241115	14.00	11340	-9.52	20250227	9600	6.88	20250110	15710	-34.69	20240502	9000	14.00	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
7	20250314	110421	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10190	-110	5	-1.07	1806424275	177373	21.67	10230	10360	10100	13390	7210	10300	10184.30	5.19	-23221	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9352	14.94	0.65	12	0.19	682.00	15585.00	15710	20240502	-35.14	9000	20241115	13.22	11340	-10.14	20250227	9600	6.15	20250110	15710	-35.14	20240502	9000	13.22	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
8	20250314	100423	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10150	-150	5	-1.46	1011201590	98905	12.08	10230	10360	10140	13390	7210	10300	10223.94	5.19	-17851	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9315	14.88	0.65	12	0.11	682.00	15585.00	15710	20240502	-35.39	9000	20241115	12.78	11340	-10.49	20250227	9600	5.73	20250110	15710	-35.39	20240502	9000	12.78	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
9	20250314	090424	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10300	0	3	0.00	127869320	12466	1.52	10230	10320	10230	13390	7210	10300	10257.31	5.19	4335	11520	10910	10480	9870	9440	10695	9655	474	3090	500	7620	10	1	91771623	9452	15.10	0.66	12	0.01	682.00	15585.00	15710	20240502	-34.44	9000	20241115	14.44	11340	-9.17	20250227	9600	7.29	20250110	15710	-34.44	20240502	9000	14.44	20241115	1.18	N	034230	500	474 억	4764646	N	N	41	N	N
10	20250313	160420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10300	-720	5	-6.53	8506461105	814395	467.78	11090	11090	10050	14320	7720	11020	10445.84	5.28	-99021	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9452	15.10	0.66	12	0.89	682.00	15585.00	15710	20240502	-34.44	9000	20241115	14.44	11340	-9.17	20250227	9600	7.29	20250110	15710	-34.44	20240502	9000	14.44	20241115	1.18	N	034230	500	474 억	4841672	N	N	41	N	N
11	20250313	150420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10230	-790	5	-7.17	8130118495	777790	446.75	11090	11090	10050	14320	7720	11020	10452.78	5.28	-87198	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9388	15.00	0.66	12	0.85	682.00	15585.00	15710	20240502	-34.88	9000	20241115	13.67	11340	-9.79	20250227	9600	6.56	20250110	15710	-34.88	20240502	9000	13.67	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
12	20250313	140419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10230	-790	5	-7.17	7600420020	726017	417.01	11090	11090	10050	14320	7720	11020	10468.59	5.28	-84624	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9388	15.00	0.66	12	0.79	682.00	15585.00	15710	20240502	-34.88	9000	20241115	13.67	11340	-9.79	20250227	9600	6.56	20250110	15710	-34.88	20240502	9000	13.67	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
13	20250313	130420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10340	-680	5	-6.17	6363260885	605268	347.66	11090	11090	10050	14320	7720	11020	10513.06	5.28	-71266	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9489	15.16	0.66	12	0.66	682.00	15585.00	15710	20240502	-34.18	9000	20241115	14.89	11340	-8.82	20250227	9600	7.71	20250110	15710	-34.18	20240502	9000	14.89	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
14	20250313	120420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10380	-640	5	-5.81	5665787575	537731	308.87	11090	11090	10050	14320	7720	11020	10536.39	5.28	-69242	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9526	15.22	0.67	12	0.59	682.00	15585.00	15710	20240502	-33.93	9000	20241115	15.33	11340	-8.47	20250227	9600	8.12	20250110	15710	-33.93	20240502	9000	15.33	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
15	20250313	110419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10450	-570	5	-5.17	3379246970	316606	181.85	11090	11090	10430	14320	7720	11020	10673.26	5.28	-74472	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	9590	15.32	0.67	12	0.34	682.00	15585.00	15710	20240502	-33.48	9000	20241115	16.11	11340	-7.85	20250227	9600	8.85	20250110	15710	-33.48	20240502	9000	16.11	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
16	20250313	100419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	-100	5	-0.91	485556015	44308	25.45	11090	11090	10880	14320	7720	11020	10958.53	5.28	-9697	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	10021	16.01	0.70	12	0.05	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11340	-3.70	20250227	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
17	20250313	090420	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11050	30	2	0.27	33308500	3012	1.73	11090	11090	11020	14320	7720	11020	11059.73	5.28	-2188	11206	11112	11046	10952	10886	11080	10920	474	3300	500	8150	10	1	91771623	10141	16.20	0.71	12	0.00	682.00	15585.00	15710	20240502	-29.66	9000	20241115	22.78	11340	-2.56	20250227	9600	15.10	20250110	15710	-29.66	20240502	9000	22.78	20241115	1.18	N	034230	500	474 억	4841672	N	N	657	N	N
18	20250312	160418	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11020	-40	5	-0.36	1882681085	170208	80.05	11060	11140	10980	14370	7750	11060	11061.22	5.31	-21483	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10113	16.16	0.71	12	0.19	682.00	15585.00	15710	20240502	-29.85	9000	20241115	22.44	11340	-2.82	20250227	9600	14.79	20250110	15710	-29.85	20240502	9000	22.44	20241115	1.19	N	034230	500	474 억	4875403	N	N	657	N	N
19	20250312	150418	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10990	-70	5	-0.63	1785603380	161393	75.90	11060	11140	10980	14370	7750	11060	11063.70	5.31	-19731	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10086	16.11	0.71	12	0.18	682.00	15585.00	15710	20240502	-30.04	9000	20241115	22.11	11340	-3.09	20250227	9600	14.48	20250110	15710	-30.04	20240502	9000	22.11	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
20	20250312	140417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11020	-40	5	-0.36	1526943265	137876	64.84	11060	11140	11000	14370	7750	11060	11074.76	5.31	-18995	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10113	16.16	0.71	12	0.15	682.00	15585.00	15710	20240502	-29.85	9000	20241115	22.44	11340	-2.82	20250227	9600	14.79	20250110	15710	-29.85	20240502	9000	22.44	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
21	20250312	130417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11090	30	2	0.27	1143203250	103132	48.50	11060	11140	11000	14370	7750	11060	11084.85	5.31	-9480	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10177	16.26	0.71	12	0.11	682.00	15585.00	15710	20240502	-29.41	9000	20241115	23.22	11340	-2.20	20250227	9600	15.52	20250110	15710	-29.41	20240502	9000	23.22	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
22	20250312	120419	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11090	30	2	0.27	1019589270	91977	43.26	11060	11140	11000	14370	7750	11060	11085.26	5.31	-7957	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10177	16.26	0.71	12	0.10	682.00	15585.00	15710	20240502	-29.41	9000	20241115	23.22	11340	-2.20	20250227	9600	15.52	20250110	15710	-29.41	20240502	9000	23.22	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
23	20250312	110415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11120	60	2	0.54	772099340	69680	32.77	11060	11140	11000	14370	7750	11060	11080.64	5.31	1903	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10205	16.30	0.71	12	0.08	682.00	15585.00	15710	20240502	-29.22	9000	20241115	23.56	11340	-1.94	20250227	9600	15.83	20250110	15710	-29.22	20240502	9000	23.56	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
24	20250312	100417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11120	60	2	0.54	418106775	37768	17.76	11060	11140	11000	14370	7750	11060	11070.40	5.31	4295	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10205	16.30	0.71	12	0.04	682.00	15585.00	15710	20240502	-29.22	9000	20241115	23.56	11340	-1.94	20250227	9600	15.83	20250110	15710	-29.22	20240502	9000	23.56	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
25	20250312	090418	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11010	-50	5	-0.45	33081510	2997	1.41	11060	11070	11000	14370	7750	11060	11038.21	5.31	-367	11380	11220	10970	10810	10560	11300	10890	474	3310	500	8180	10	1	91771623	10104	16.14	0.71	12	0.00	682.00	15585.00	15710	20240502	-29.92	9000	20241115	22.33	11340	-2.91	20250227	9600	14.69	20250110	15710	-29.92	20240502	9000	22.33	20241115	1.19	N	034230	500	474 억	4875403	N	N	1956	N	N
26	20250311	160414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11060	80	2	0.73	2303262010	211148	121.15	10780	11130	10720	14270	7690	10980	10908.21	5.32	-7280	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	10150	16.22	0.71	12	0.23	682.00	15585.00	15710	20240502	-29.60	9000	20241115	22.89	11340	-2.47	20250227	9600	15.21	20250110	15710	-29.60	20240502	9000	22.89	20241115	1.21	N	034230	500	474 억	4884299	N	N	1956	N	N
27	20250311	150416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11010	30	2	0.27	2055159160	188686	108.26	10780	11130	10720	14270	7690	10980	10891.91	5.32	2148	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	10104	16.14	0.71	12	0.21	682.00	15585.00	15710	20240502	-29.92	9000	20241115	22.33	11340	-2.91	20250227	9600	14.69	20250110	15710	-29.92	20240502	9000	22.33	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
28	20250311	140416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11050	70	2	0.64	1849141085	169978	97.53	10780	11130	10720	14270	7690	10980	10878.65	5.32	8783	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	10141	16.20	0.71	12	0.19	682.00	15585.00	15710	20240502	-29.66	9000	20241115	22.78	11340	-2.56	20250227	9600	15.10	20250110	15710	-29.66	20240502	9000	22.78	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
29	20250311	130416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10940	-40	5	-0.36	1548994325	142710	81.88	10780	10960	10720	14270	7690	10980	10854.05	5.32	8934	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	10040	16.04	0.70	12	0.16	682.00	15585.00	15710	20240502	-30.36	9000	20241115	21.56	11340	-3.53	20250227	9600	13.96	20250110	15710	-30.36	20240502	9000	21.56	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
30	20250311	120415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	-60	5	-0.55	1409221890	129931	74.55	10780	10930	10720	14270	7690	10980	10845.82	5.32	10377	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	10021	16.01	0.70	12	0.14	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11340	-3.70	20250227	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
31	20250311	110416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10860	-120	5	-1.09	1101209450	101647	58.32	10780	10920	10720	14270	7690	10980	10833.52	5.32	12464	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	9966	15.92	0.70	12	0.11	682.00	15585.00	15710	20240502	-30.87	9000	20241115	20.67	11340	-4.23	20250227	9600	13.12	20250110	15710	-30.87	20240502	9000	20.67	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
32	20250311	100416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10850	-130	5	-1.18	749463210	69183	39.70	10780	10920	10720	14270	7690	10980	10832.84	5.32	13069	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	9957	15.91	0.70	12	0.08	682.00	15585.00	15710	20240502	-30.94	9000	20241115	20.56	11340	-4.32	20250227	9600	13.02	20250110	15710	-30.94	20240502	9000	20.56	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
33	20250311	090416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10820	-160	5	-1.46	198659760	18426	10.57	10780	10890	10720	14270	7690	10980	10780.41	5.32	2123	11200	11090	11000	10890	10800	11045	10845	474	3290	500	8120	10	1	91771623	9930	15.87	0.69	12	0.02	682.00	15585.00	15710	20240502	-31.13	9000	20241115	20.22	11340	-4.59	20250227	9600	12.71	20250110	15710	-31.13	20240502	9000	20.22	20241115	1.21	N	034230	500	474 억	4884299	N	N	639	N	N
34	20250310	160412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10980	-30	5	-0.27	1908239160	173264	40.10	11110	11110	10910	14310	7710	11010	11013.59	5.34	11565	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10077	16.10	0.70	12	0.19	682.00	15585.00	15710	20240502	-30.11	9000	20241115	22.00	11340	-3.17	20250227	9600	14.38	20250110	15710	-30.11	20240502	9000	22.00	20241115	1.19	N	034230	500	474 억	4904472	N	N	639	N	N
35	20250310	150415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10980	-30	5	-0.27	1796467885	163087	37.74	11110	11110	10910	14310	7710	11010	11015.40	5.34	14087	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10077	16.10	0.70	12	0.18	682.00	15585.00	15710	20240502	-30.11	9000	20241115	22.00	11340	-3.17	20250227	9600	14.38	20250110	15710	-30.11	20240502	9000	22.00	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
36	20250310	140414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11030	20	2	0.18	1663021205	150976	34.94	11110	11110	10910	14310	7710	11010	11015.14	5.34	13324	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10122	16.17	0.71	12	0.16	682.00	15585.00	15710	20240502	-29.79	9000	20241115	22.56	11340	-2.73	20250227	9600	14.90	20250110	15710	-29.79	20240502	9000	22.56	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
37	20250310	130413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11040	30	2	0.27	1476494205	134055	31.02	11110	11110	10910	14310	7710	11010	11014.10	5.34	10991	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10132	16.19	0.71	12	0.15	682.00	15585.00	15710	20240502	-29.73	9000	20241115	22.67	11340	-2.65	20250227	9600	15.00	20250110	15710	-29.73	20240502	9000	22.67	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
38	20250310	120412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11080	70	2	0.64	1229626705	111754	25.86	11110	11110	10910	14310	7710	11010	11002.97	5.34	15771	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10168	16.25	0.71	12	0.12	682.00	15585.00	15710	20240502	-29.47	9000	20241115	23.11	11340	-2.29	20250227	9600	15.42	20250110	15710	-29.47	20240502	9000	23.11	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
39	20250310	110412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11040	30	2	0.27	996666980	90685	20.99	11110	11110	10910	14310	7710	11010	10990.41	5.34	7377	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10132	16.19	0.71	12	0.10	682.00	15585.00	15710	20240502	-29.73	9000	20241115	22.67	11340	-2.65	20250227	9600	15.00	20250110	15710	-29.73	20240502	9000	22.67	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
40	20250310	100414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11000	-10	5	-0.09	582410440	53022	12.27	11110	11110	10910	14310	7710	11010	10984.28	5.34	-10075	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10095	16.13	0.71	12	0.06	682.00	15585.00	15710	20240502	-29.98	9000	20241115	22.22	11340	-3.00	20250227	9600	14.58	20250110	15710	-29.98	20240502	9000	22.22	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
41	20250310	090414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10910	-100	5	-0.91	168370620	15299	3.54	11110	11110	10910	14310	7710	11010	11005.31	5.34	-10002	11476	11242	10896	10662	10316	11360	10780	474	3300	500	8140	10	1	91771623	10012	16.00	0.70	12	0.02	682.00	15585.00	15710	20240502	-30.55	9000	20241115	21.22	11340	-3.79	20250227	9600	13.65	20250110	15710	-30.55	20240502	9000	21.22	20241115	1.19	N	034230	500	474 억	4904472	N	N	4	N	N
42	20250307	160412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11010	360	2	3.38	4729620415	430030	203.39	10750	11130	10550	13840	7460	10650	10998.33	5.37	-4650	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10104	16.14	0.71	12	0.47	682.00	15585.00	15710	20240502	-29.92	9000	20241115	22.33	11340	-2.91	20250227	9600	14.69	20250110	15710	-29.92	20240502	9000	22.33	20241115	1.21	N	034230	500	474 억	4928890	N	N	4	N	N
43	20250307	150414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11020	370	2	3.47	4439521465	403717	190.95	10750	11130	10550	13840	7460	10650	10996.62	5.37	5115	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10113	16.16	0.71	12	0.44	682.00	15585.00	15710	20240502	-29.85	9000	20241115	22.44	11340	-2.82	20250227	9600	14.79	20250110	15710	-29.85	20240502	9000	22.44	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
44	20250307	140412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11010	360	2	3.38	3875259185	352490	166.72	10750	11130	10550	13840	7460	10650	10993.95	5.37	25440	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10104	16.14	0.71	12	0.38	682.00	15585.00	15710	20240502	-29.92	9000	20241115	22.33	11340	-2.91	20250227	9600	14.69	20250110	15710	-29.92	20240502	9000	22.33	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
45	20250307	130413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11110	460	2	4.32	3143156270	286342	135.43	10750	11130	10550	13840	7460	10650	10976.93	5.37	45822	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10196	16.29	0.71	12	0.31	682.00	15585.00	15710	20240502	-29.28	9000	20241115	23.44	11340	-2.03	20250227	9600	15.73	20250110	15710	-29.28	20240502	9000	23.44	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
46	20250307	120414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11060	410	2	3.85	2223720120	203526	96.26	10750	11080	10550	13840	7460	10650	10925.98	5.37	47215	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10150	16.22	0.71	12	0.22	682.00	15585.00	15710	20240502	-29.60	9000	20241115	22.89	11340	-2.47	20250227	9600	15.21	20250110	15710	-29.60	20240502	9000	22.89	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
47	20250307	110413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	11040	390	2	3.66	1464541320	134764	63.74	10750	11050	10550	13840	7460	10650	10867.45	5.37	32061	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	10132	16.19	0.71	12	0.15	682.00	15585.00	15710	20240502	-29.73	9000	20241115	22.67	11340	-2.65	20250227	9600	15.00	20250110	15710	-29.73	20240502	9000	22.67	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
48	20250307	100411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10820	170	2	1.60	536161800	50060	23.68	10750	10840	10550	13840	7460	10650	10710.38	5.37	6678	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	9930	15.87	0.69	12	0.05	682.00	15585.00	15710	20240502	-31.13	9000	20241115	20.22	11340	-4.59	20250227	9600	12.71	20250110	15710	-31.13	20240502	9000	20.22	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
49	20250307	090414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10620	-30	5	-0.28	43620650	4105	1.94	10750	10750	10550	13840	7460	10650	10626.22	5.37	273	10930	10790	10700	10560	10470	10745	10515	474	3190	500	7880	10	1	91771623	9746	15.57	0.68	12	0.00	682.00	15585.00	15710	20240502	-32.40	9000	20241115	18.00	11340	-6.35	20250227	9600	10.62	20250110	15710	-32.40	20240502	9000	18.00	20241115	1.21	N	034230	500	474 억	4928890	N	N	483	N	N
50	20250306	160411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10650	-40	5	-0.37	2250871520	210089	81.27	10790	10840	10610	13890	7490	10690	10713.90	5.34	-11833	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9774	15.62	0.68	12	0.23	682.00	15585.00	15710	20240502	-32.21	9000	20241115	18.33	11340	-6.08	20250227	9600	10.94	20250110	15710	-32.21	20240502	9000	18.33	20241115	1.21	N	034230	500	474 억	4902160	N	N	483	N	N
51	20250306	150411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10630	-60	5	-0.56	2063706360	192514	74.48	10790	10840	10610	13890	7490	10690	10719.77	5.34	-4330	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9755	15.59	0.68	12	0.21	682.00	15585.00	15710	20240502	-32.34	9000	20241115	18.11	11340	-6.26	20250227	9600	10.73	20250110	15710	-32.34	20240502	9000	18.11	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
52	20250306	140410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10790	100	2	0.94	1165890435	108308	41.90	10790	10840	10700	13890	7490	10690	10764.58	5.34	18933	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9902	15.82	0.69	12	0.12	682.00	15585.00	15710	20240502	-31.32	9000	20241115	19.89	11340	-4.85	20250227	9600	12.40	20250110	15710	-31.32	20240502	9000	19.89	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
53	20250306	130410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10800	110	2	1.03	1026438880	95370	36.89	10790	10840	10700	13890	7490	10690	10762.70	5.34	22323	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9911	15.84	0.69	12	0.10	682.00	15585.00	15710	20240502	-31.25	9000	20241115	20.00	11340	-4.76	20250227	9600	12.50	20250110	15710	-31.25	20240502	9000	20.00	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
54	20250306	120411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10830	140	2	1.31	900171940	83681	32.37	10790	10830	10700	13890	7490	10690	10757.18	5.34	19406	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9939	15.88	0.69	12	0.09	682.00	15585.00	15710	20240502	-31.06	9000	20241115	20.33	11340	-4.50	20250227	9600	12.81	20250110	15710	-31.06	20240502	9000	20.33	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
55	20250306	110409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10740	50	2	0.47	640921320	59667	23.08	10790	10790	10700	13890	7490	10690	10741.64	5.34	15753	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9856	15.75	0.69	12	0.07	682.00	15585.00	15710	20240502	-31.64	9000	20241115	19.33	11340	-5.29	20250227	9600	11.88	20250110	15710	-31.64	20240502	9000	19.33	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
56	20250306	100411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10710	20	2	0.19	450148890	41899	16.21	10790	10790	10700	13890	7490	10690	10743.67	5.34	7074	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9829	15.70	0.69	12	0.05	682.00	15585.00	15710	20240502	-31.83	9000	20241115	19.00	11340	-5.56	20250227	9600	11.56	20250110	15710	-31.83	20240502	9000	19.00	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
57	20250306	090413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10740	50	2	0.47	48446790	4505	1.74	10790	10790	10705	13890	7490	10690	10754.00	5.34	-1763	11050	10870	10710	10530	10370	10790	10450	474	3200	500	7910	10	1	91771623	9856	15.75	0.69	12	0.00	682.00	15585.00	15710	20240502	-31.64	9000	20241115	19.33	11340	-5.29	20250227	9600	11.88	20250110	15710	-31.64	20240502	9000	19.33	20241115	1.21	N	034230	500	474 억	4902160	N	N	0	N	N
58	20250305	160407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10690	-30	5	-0.28	2734975755	256433	85.15	10710	10890	10550	13930	7510	10720	10665.46	5.27	38982	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9810	15.67	0.69	12	0.28	682.00	15585.00	15710	20240502	-31.95	9000	20241115	18.78	11340	-5.73	20250227	9600	11.35	20250110	15710	-31.95	20240502	9000	18.78	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
59	20250305	150408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10700	-20	5	-0.19	2579777600	241915	80.33	10710	10890	10550	13930	7510	10720	10663.98	5.27	42215	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9820	15.69	0.69	12	0.26	682.00	15585.00	15710	20240502	-31.89	9000	20241115	18.89	11340	-5.64	20250227	9600	11.46	20250110	15710	-31.89	20240502	9000	18.89	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
60	20250305	140406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10640	-80	5	-0.75	2398096000	224908	74.68	10710	10890	10550	13930	7510	10720	10662.56	5.27	36112	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9765	15.60	0.68	12	0.25	682.00	15585.00	15710	20240502	-32.27	9000	20241115	18.22	11340	-6.17	20250227	9600	10.83	20250110	15710	-32.27	20240502	9000	18.22	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
61	20250305	130406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10680	-40	5	-0.37	1723071470	161285	53.55	10710	10890	10550	13930	7510	10720	10683.40	5.27	35153	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9801	15.66	0.69	12	0.18	682.00	15585.00	15710	20240502	-32.02	9000	20241115	18.67	11340	-5.82	20250227	9600	11.25	20250110	15710	-32.02	20240502	9000	18.67	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
62	20250305	120408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10650	-70	5	-0.65	1556931505	145737	48.39	10710	10890	10550	13930	7510	10720	10683.16	5.27	26462	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9774	15.62	0.68	12	0.16	682.00	15585.00	15710	20240502	-32.21	9000	20241115	18.33	11340	-6.08	20250227	9600	10.94	20250110	15710	-32.21	20240502	9000	18.33	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
63	20250305	110405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10690	-30	5	-0.28	1307623910	122344	40.62	10710	10890	10550	13930	7510	10720	10688.09	5.27	13355	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9810	15.67	0.69	12	0.13	682.00	15585.00	15710	20240502	-31.95	9000	20241115	18.78	11340	-5.73	20250227	9600	11.35	20250110	15710	-31.95	20240502	9000	18.78	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
64	20250305	100407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10640	-80	5	-0.75	933398255	87395	29.02	10710	10890	10550	13930	7510	10720	10680.22	5.27	17027	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9765	15.60	0.68	12	0.10	682.00	15585.00	15710	20240502	-32.27	9000	20241115	18.22	11340	-6.17	20250227	9600	10.83	20250110	15710	-32.27	20240502	9000	18.22	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
65	20250305	090405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10830	110	2	1.03	71382300	6611	2.20	10710	10890	10710	13930	7510	10720	10797.50	5.27	3444	11206	10962	10816	10572	10426	10890	10500	474	3210	500	7930	10	1	91771623	9939	15.88	0.69	12	0.01	682.00	15585.00	15710	20240502	-31.06	9000	20241115	20.33	11340	-4.50	20250227	9600	12.81	20250110	15710	-31.06	20240502	9000	20.33	20241115	1.24	N	034230	500	474 억	4840711	N	N	550	N	N
66	20250304	160403	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10720	-190	5	-1.74	3236910915	298689	69.34	10840	11060	10670	14180	7640	10910	10837.12	5.27	8931	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	9838	15.72	0.69	12	0.33	682.00	15585.00	15710	20240502	-31.76	9000	20241115	19.11	11340	-5.47	20250227	9600	11.67	20250110	15710	-31.76	20240502	9000	19.11	20241115	1.27	N	034230	500	474 억	4832368	N	N	550	N	N
67	20250304	150402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10740	-170	5	-1.56	3096930605	285647	66.31	10840	11060	10670	14180	7640	10910	10841.81	5.27	6189	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	9856	15.75	0.69	12	0.31	682.00	15585.00	15710	20240502	-31.64	9000	20241115	19.33	11340	-5.29	20250227	9600	11.88	20250110	15710	-31.64	20240502	9000	19.33	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
68	20250304	140403	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10870	-40	5	-0.37	2107577520	193645	44.95	10840	11060	10710	14180	7640	10910	10883.72	5.27	4866	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	9976	15.94	0.70	12	0.21	682.00	15585.00	15710	20240502	-30.81	9000	20241115	20.78	11340	-4.14	20250227	9600	13.23	20250110	15710	-30.81	20240502	9000	20.78	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
69	20250304	130402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10840	-70	5	-0.64	1751284145	160800	37.33	10840	11060	10710	14180	7640	10910	10891.07	5.27	4454	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	9948	15.89	0.70	12	0.18	682.00	15585.00	15710	20240502	-31.00	9000	20241115	20.44	11340	-4.41	20250227	9600	12.92	20250110	15710	-31.00	20240502	9000	20.44	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
70	20250304	120400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	10	2	0.09	1455204780	133563	31.01	10840	11060	10710	14180	7640	10910	10895.27	5.27	5113	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	10021	16.01	0.70	12	0.15	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11340	-3.70	20250227	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
71	20250304	110402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10940	30	2	0.27	1319298560	121129	28.12	10840	11060	10710	14180	7640	10910	10891.68	5.27	9539	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	10040	16.04	0.70	12	0.13	682.00	15585.00	15710	20240502	-30.36	9000	20241115	21.56	11340	-3.53	20250227	9600	13.96	20250110	15710	-30.36	20240502	9000	21.56	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
72	20250304	100400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10920	10	2	0.09	1001519215	91981	21.35	10840	11060	10710	14180	7640	10910	10888.33	5.27	18125	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	10021	16.01	0.70	12	0.10	682.00	15585.00	15710	20240502	-30.49	9000	20241115	21.33	11340	-3.70	20250227	9600	13.75	20250110	15710	-30.49	20240502	9000	21.33	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N
73	20250304	090359	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10800	-110	5	-1.01	169929060	15775	3.66	10840	10850	10710	14180	7640	10910	10772.03	5.27	3111	11423	11166	11033	10776	10643	11100	10710	474	3270	500	8070	10	1	91771623	9911	15.84	0.69	12	0.02	682.00	15585.00	15710	20240502	-31.25	9000	20241115	20.00	11340	-4.76	20250227	9600	12.50	20250110	15710	-31.25	20240502	9000	20.00	20241115	1.27	N	034230	500	474 억	4832368	N	N	48	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History