KissMeData/034120/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

30 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160343	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23750	1000	2	4.40	4044171350	174571	53.38	23000	23750	22300	29550	15950	22750	23161.85	5800	24016	23382	22266	21632	20516	23700	21950	928	6800	5000	16380	50	1	18551238	4406	13.02	0.49	12	0.94	1824.00	48746.00	28500	20241224	-16.67	14640	20241114	62.23	26250	-9.52	20250115	17000	39.71	20250411	28500	-16.67	20241224	14640	62.23	20241114	2.09	Y	034120	5000	927 억	N	N	1932	N	N
3	20250516	150345	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23200	450	2	1.98	3095707775	134376	41.09	23000	23500	22300	29550	15950	22750	23037.65	5634	24016	23382	22266	21632	20516	23700	21950	928	6800	5000	16380	50	1	18551238	4304	12.72	0.48	12	0.72	1824.00	48746.00	28500	20241224	-18.60	14640	20241114	58.47	26250	-11.62	20250115	17000	36.47	20250411	28500	-18.60	20241224	14640	58.47	20241114	2.09	Y	034120	5000	927 억	N	N	1429	N	N
4	20250516	140344	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23350	600	2	2.64	2443844275	106472	32.55	23000	23350	22300	29550	15950	22750	22952.93	4488	24016	23382	22266	21632	20516	23700	21950	928	6800	5000	16380	50	1	18551238	4332	12.80	0.48	12	0.57	1824.00	48746.00	28500	20241224	-18.07	14640	20241114	59.49	26250	-11.05	20250115	17000	37.35	20250411	28500	-18.07	20241224	14640	59.49	20241114	2.09	Y	034120	5000	927 억	N	N	1429	N	N
5	20250516	130344	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23200	450	2	1.98	1816291350	79486	24.30	23000	23200	22300	29550	15950	22750	22850.46	3420	24016	23382	22266	21632	20516	23700	21950	928	6800	5000	16380	50	1	18551238	4304	12.72	0.48	12	0.43	1824.00	48746.00	28500	20241224	-18.60	14640	20241114	58.47	26250	-11.62	20250115	17000	36.47	20250411	28500	-18.60	20241224	14640	58.47	20241114	2.09	Y	034120	5000	927 억	N	N	1429	N	N
6	20250516	120342	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	23100	350	2	1.54	1408875275	61843	18.91	23000	23150	22300	29550	15950	22750	22781.48	2364	24016	23382	22266	21632	20516	23700	21950	928	6800	5000	16380	50	1	18551238	4285	12.66	0.47	12	0.33	1824.00	48746.00	28500	20241224	-18.95	14640	20241114	57.79	26250	-12.00	20250115	17000	35.88	20250411	28500	-18.95	20241224	14640	57.79	20241114	2.09	Y	034120	5000	927 억	N	N	1429	N	N
7	20250516	110332	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22850	100	2	0.44	1094677575	48155	14.72	23000	23150	22300	29550	15950	22750	22732.38	1683	24016	23382	22266	21632	20516	23700	21950	928	6800	5000	16380	50	1	18551238	4239	12.53	0.47	12	0.26	1824.00	48746.00	28500	20241224	-19.82	14640	20241114	56.08	26250	-12.95	20250115	17000	34.41	20250411	28500	-19.82	20241224	14640	56.08	20241114	2.09	Y	034120	5000	927 억	N	N	1429	N	N
8	20250516	100347	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22600	-150	5	-0.66	830268950	36538	11.17	23000	23150	22300	29550	15950	22750	22723.44	653	24016	23382	22266	21632	20516	23700	21950	928	6800	5000	16380	50	1	18551238	4193	12.39	0.46	12	0.20	1824.00	48746.00	28500	20241224	-20.70	14640	20241114	54.37	26250	-13.90	20250115	17000	32.94	20250411	28500	-20.70	20241224	14640	54.37	20241114	2.09	Y	034120	5000	927 억	N	N	1429	N	N
9	20250516	090345	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22900	150	2	0.66	165419150	7186	2.20	23000	23150	22900	29550	15950	22750	23019.64	-526	24016	23382	22266	21632	20516	23700	21950	928	6800	5000	16380	50	1	18551238	4248	12.55	0.47	12	0.04	1824.00	48746.00	28500	20241224	-19.65	14640	20241114	56.42	26250	-12.76	20250115	17000	34.71	20250411	28500	-19.65	20241224	14640	56.42	20241114	2.09	Y	034120	5000	927 억	N	N	1429	N	N
10	20250515	160408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22750	2100	2	10.17	7299370625	327059	454.61	21150	22900	21150	26800	14500	20650	22317.80	8632	21783	21216	20683	20116	19583	21500	20400	928	6150	5000	14860	50	1	18551238	4220	12.47	0.47	12	1.76	1824.00	48746.00	28500	20241224	-20.18	14640	20241114	55.40	26250	-13.33	20250115	17000	33.82	20250411	28500	-20.18	20241224	14640	55.40	20241114	2.08	Y	034120	5000	927 억	N	N	1429	N	N
11	20250515	150411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22850	2200	2	10.65	6928253875	310777	431.98	21150	22900	21150	26800	14500	20650	22293.33	8139	21783	21216	20683	20116	19583	21500	20400	928	6150	5000	14860	50	1	18551238	4239	12.53	0.47	12	1.68	1824.00	48746.00	28500	20241224	-19.82	14640	20241114	56.08	26250	-12.95	20250115	17000	34.41	20250411	28500	-19.82	20241224	14640	56.08	20241114	2.08	Y	034120	5000	927 억	N	N	1282	N	N
12	20250515	140412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22650	2000	2	9.69	5932740750	266934	371.04	21150	22750	21150	26800	14500	20650	22225.50	6695	21783	21216	20683	20116	19583	21500	20400	928	6150	5000	14860	50	1	18551238	4202	12.42	0.46	12	1.44	1824.00	48746.00	28500	20241224	-20.53	14640	20241114	54.71	26250	-13.71	20250115	17000	33.24	20250411	28500	-20.53	20241224	14640	54.71	20241114	2.08	Y	034120	5000	927 억	N	N	1282	N	N
13	20250515	130411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22650	2000	2	9.69	5001825450	225700	313.72	21150	22700	21150	26800	14500	20650	22161.39	6032	21783	21216	20683	20116	19583	21500	20400	928	6150	5000	14860	50	1	18551238	4202	12.42	0.46	12	1.22	1824.00	48746.00	28500	20241224	-20.53	14640	20241114	54.71	26250	-13.71	20250115	17000	33.24	20250411	28500	-20.53	20241224	14640	54.71	20241114	2.08	Y	034120	5000	927 억	N	N	1282	N	N
14	20250515	120412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22350	1700	2	8.23	4252138275	192362	267.38	21150	22600	21150	26800	14500	20650	22104.88	5109	21783	21216	20683	20116	19583	21500	20400	928	6150	5000	14860	50	1	18551238	4146	12.25	0.46	12	1.04	1824.00	48746.00	28500	20241224	-21.58	14640	20241114	52.66	26250	-14.86	20250115	17000	31.47	20250411	28500	-21.58	20241224	14640	52.66	20241114	2.08	Y	034120	5000	927 억	N	N	1282	N	N
15	20250515	110412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22200	1550	2	7.51	3744644100	169602	235.74	21150	22600	21150	26800	14500	20650	22079.01	4182	21783	21216	20683	20116	19583	21500	20400	928	6150	5000	14860	50	1	18551238	4118	12.17	0.46	12	0.91	1824.00	48746.00	28500	20241224	-22.11	14640	20241114	51.64	26250	-15.43	20250115	17000	30.59	20250411	28500	-22.11	20241224	14640	51.64	20241114	2.08	Y	034120	5000	927 억	N	N	1282	N	N
16	20250515	100410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	22400	1750	2	8.47	2838519950	128619	178.78	21150	22600	21150	26800	14500	20650	22069.21	3308	21783	21216	20683	20116	19583	21500	20400	928	6150	5000	14860	50	1	18551238	4155	12.28	0.46	12	0.69	1824.00	48746.00	28500	20241224	-21.40	14640	20241114	53.01	26250	-14.67	20250115	17000	31.76	20250411	28500	-21.40	20241224	14640	53.01	20241114	2.08	Y	034120	5000	927 억	N	N	1282	N	N
17	20250515	090414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21400	750	2	3.63	188303300	8801	12.23	21150	21600	21150	26800	14500	20650	21395.67	225	21783	21216	20683	20116	19583	21500	20400	928	6150	5000	14860	50	1	18551238	3970	11.73	0.44	12	0.05	1824.00	48746.00	28500	20241224	-24.91	14640	20241114	46.17	26250	-18.48	20250115	17000	25.88	20250411	28500	-24.91	20241224	14640	46.17	20241114	2.08	Y	034120	5000	927 억	N	N	1282	N	N
18	20250514	160408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20650	250	2	1.23	1479814375	71943	183.18	20400	21250	20150	26500	14300	20400	20569.26	82	20773	20586	20263	20076	19753	20680	20170	928	6100	5000	14680	50	1	18551238	3831	11.32	0.42	12	0.39	1824.00	48746.00	28500	20241224	-27.54	14640	20241114	41.05	26250	-21.33	20250115	17000	21.47	20250411	28500	-27.54	20241224	14640	41.05	20241114	2.05	Y	034120	5000	927 억	N	N	1282	N	N
19	20250514	150411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20350	-50	5	-0.25	602153100	29633	75.45	20400	20500	20150	26500	14300	20400	20320.36	1	20773	20586	20263	20076	19753	20680	20170	928	6100	5000	14680	50	1	18551238	3775	11.16	0.42	12	0.16	1824.00	48746.00	28500	20241224	-28.60	14640	20241114	39.00	26250	-22.48	20250115	17000	19.71	20250411	28500	-28.60	20241224	14640	39.00	20241114	2.05	Y	034120	5000	927 억	N	N	770	N	N
20	20250514	140410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20300	-100	5	-0.49	435124550	21398	54.48	20400	20500	20150	26500	14300	20400	20334.82	1	20773	20586	20263	20076	19753	20680	20170	928	6100	5000	14680	50	1	18551238	3766	11.13	0.42	12	0.12	1824.00	48746.00	28500	20241224	-28.77	14640	20241114	38.66	26250	-22.67	20250115	17000	19.41	20250411	28500	-28.77	20241224	14640	38.66	20241114	2.05	Y	034120	5000	927 억	N	N	770	N	N
21	20250514	130410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20250	-150	5	-0.74	285927150	14051	35.78	20400	20500	20150	26500	14300	20400	20349.24	1	20773	20586	20263	20076	19753	20680	20170	928	6100	5000	14680	50	1	18551238	3757	11.10	0.42	12	0.08	1824.00	48746.00	28500	20241224	-28.95	14640	20241114	38.32	26250	-22.86	20250115	17000	19.12	20250411	28500	-28.95	20241224	14640	38.32	20241114	2.05	Y	034120	5000	927 억	N	N	770	N	N
22	20250514	120410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20350	-50	5	-0.25	161369250	7937	20.21	20400	20500	20150	26500	14300	20400	20331.26	1	20773	20586	20263	20076	19753	20680	20170	928	6100	5000	14680	50	1	18551238	3775	11.16	0.42	12	0.04	1824.00	48746.00	28500	20241224	-28.60	14640	20241114	39.00	26250	-22.48	20250115	17000	19.71	20250411	28500	-28.60	20241224	14640	39.00	20241114	2.05	Y	034120	5000	927 억	N	N	770	N	N
23	20250514	110410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20350	-50	5	-0.25	103155650	5080	12.93	20400	20400	20150	26500	14300	20400	20306.23	0	20773	20586	20263	20076	19753	20680	20170	928	6100	5000	14680	50	1	18551238	3775	11.16	0.42	12	0.03	1824.00	48746.00	28500	20241224	-28.60	14640	20241114	39.00	26250	-22.48	20250115	17000	19.71	20250411	28500	-28.60	20241224	14640	39.00	20241114	2.05	Y	034120	5000	927 억	N	N	770	N	N
24	20250514	100410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20350	-50	5	-0.25	65126050	3211	8.18	20400	20400	20150	26500	14300	20400	20282.17	10	20773	20586	20263	20076	19753	20680	20170	928	6100	5000	14680	50	1	18551238	3775	11.16	0.42	12	0.02	1824.00	48746.00	28500	20241224	-28.60	14640	20241114	39.00	26250	-22.48	20250115	17000	19.71	20250411	28500	-28.60	20241224	14640	39.00	20241114	2.05	Y	034120	5000	927 억	N	N	770	N	N
25	20250514	090412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20250	-150	5	-0.74	5218750	257	0.65	20400	20400	20200	26500	14300	20400	20306.42	0	20773	20586	20263	20076	19753	20680	20170	928	6100	5000	14680	50	1	18551238	3757	11.10	0.42	12	0.00	1824.00	48746.00	28500	20241224	-28.95	14640	20241114	38.32	26250	-22.86	20250115	17000	19.12	20250411	28500	-28.95	20241224	14640	38.32	20241114	2.05	Y	034120	5000	927 억	N	N	770	N	N
26	20250513	160403	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20400	250	2	1.24	789845950	39275	92.26	20100	20450	19940	26150	14150	20150	20110.65	-221	20783	20466	20233	19916	19683	20350	19800	928	6000	5000	14500	50	1	18551238	3784	11.18	0.42	12	0.21	1824.00	48746.00	28500	20241224	-28.42	14640	20241114	39.34	26250	-22.29	20250115	17000	20.00	20250411	28500	-28.42	20241224	14640	39.34	20241114	2.11	Y	034120	5000	927 억	N	N	770	N	N
27	20250513	150408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20250	100	2	0.50	676301150	33691	79.15	20100	20250	19940	26150	14150	20150	20073.64	-40	20783	20466	20233	19916	19683	20350	19800	928	6000	5000	14500	50	1	18551238	3757	11.10	0.42	12	0.18	1824.00	48746.00	28500	20241224	-28.95	14640	20241114	38.32	26250	-22.86	20250115	17000	19.12	20250411	28500	-28.95	20241224	14640	38.32	20241114	2.11	Y	034120	5000	927 억	N	N	49	N	N
28	20250513	140409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20100	-50	5	-0.25	579413600	28886	67.86	20100	20200	19940	26150	14150	20150	20058.63	-123	20783	20466	20233	19916	19683	20350	19800	928	6000	5000	14500	50	1	18551238	3729	11.02	0.41	12	0.16	1824.00	48746.00	28500	20241224	-29.47	14640	20241114	37.30	26250	-23.43	20250115	17000	18.24	20250411	28500	-29.47	20241224	14640	37.30	20241114	2.11	Y	034120	5000	927 억	N	N	49	N	N
29	20250513	130410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20100	-50	5	-0.25	519687875	25917	60.88	20100	20200	19940	26150	14150	20150	20052.01	-267	20783	20466	20233	19916	19683	20350	19800	928	6000	5000	14500	50	1	18551238	3729	11.02	0.41	12	0.14	1824.00	48746.00	28500	20241224	-29.47	14640	20241114	37.30	26250	-23.43	20250115	17000	18.24	20250411	28500	-29.47	20241224	14640	37.30	20241114	2.11	Y	034120	5000	927 억	N	N	49	N	N
30	20250513	120411	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20200	50	2	0.25	427471525	21333	50.12	20100	20200	19940	26150	14150	20150	20038.04	-133	20783	20466	20233	19916	19683	20350	19800	928	6000	5000	14500	50	1	18551238	3747	11.07	0.41	12	0.11	1824.00	48746.00	28500	20241224	-29.12	14640	20241114	37.98	26250	-23.05	20250115	17000	18.82	20250411	28500	-29.12	20241224	14640	37.98	20241114	2.11	Y	034120	5000	927 억	N	N	49	N	N
31	20250513	110409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20100	-50	5	-0.25	271852105	13579	31.90	20100	20200	19940	26150	14150	20150	20020.04	54	20783	20466	20233	19916	19683	20350	19800	928	6000	5000	14500	50	1	18551238	3729	11.02	0.41	12	0.07	1824.00	48746.00	28500	20241224	-29.47	14640	20241114	37.30	26250	-23.43	20250115	17000	18.24	20250411	28500	-29.47	20241224	14640	37.30	20241114	2.11	Y	034120	5000	927 억	N	N	49	N	N
32	20250513	100410	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	19980	-170	5	-0.84	195013590	9758	22.92	20100	20200	19940	26150	14150	20150	19985.00	413	20783	20466	20233	19916	19683	20350	19800	928	6000	5000	14500	10	1	18551238	3707	10.95	0.41	12	0.05	1824.00	48746.00	28500	20241224	-29.89	14640	20241114	36.48	26250	-23.89	20250115	17000	17.53	20250411	28500	-29.89	20241224	14640	36.48	20241114	2.11	Y	034120	5000	927 억	N	N	49	N	N
33	20250513	090412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20050	-100	5	-0.50	40868150	2041	4.79	20100	20200	20000	26150	14150	20150	20023.59	336	20783	20466	20233	19916	19683	20350	19800	928	6000	5000	14500	50	1	18551238	3720	10.99	0.41	12	0.01	1824.00	48746.00	28500	20241224	-29.65	14640	20241114	36.95	26250	-23.62	20250115	17000	17.94	20250411	28500	-29.65	20241224	14640	36.95	20241114	2.11	Y	034120	5000	927 억	N	N	49	N	N
34	20250512	160402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20150	-300	5	-1.47	861830225	42568	81.94	20350	20550	20000	26550	14350	20450	20245.96	-280	20783	20616	20333	20166	19883	20700	20250	928	6100	5000	14720	50	1	18551238	3738	11.05	0.41	12	0.23	1824.00	48746.00	28500	20241224	-29.30	14640	20241114	37.64	26250	-23.24	20250115	17000	18.53	20250411	28500	-29.30	20241224	14640	37.64	20241114	2.24	Y	034120	5000	927 억	N	N	49	N	N
35	20250512	150407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20050	-400	5	-1.96	820175875	40495	77.95	20350	20550	20000	26550	14350	20450	20253.76	-266	20783	20616	20333	20166	19883	20700	20250	928	6100	5000	14720	50	1	18551238	3720	10.99	0.41	12	0.22	1824.00	48746.00	28500	20241224	-29.65	14640	20241114	36.95	26250	-23.62	20250115	17000	17.94	20250411	28500	-29.65	20241224	14640	36.95	20241114	2.24	Y	034120	5000	927 억	N	N	102	N	N
36	20250512	140406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20100	-350	5	-1.71	638722275	31458	60.55	20350	20550	20050	26550	14350	20450	20303.97	-210	20783	20616	20333	20166	19883	20700	20250	928	6100	5000	14720	50	1	18551238	3729	11.02	0.41	12	0.17	1824.00	48746.00	28500	20241224	-29.47	14640	20241114	37.30	26250	-23.43	20250115	17000	18.24	20250411	28500	-29.47	20241224	14640	37.30	20241114	2.24	Y	034120	5000	927 억	N	N	102	N	N
37	20250512	130404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20050	-400	5	-1.96	568211475	27948	53.80	20350	20550	20050	26550	14350	20450	20331.02	-164	20783	20616	20333	20166	19883	20700	20250	928	6100	5000	14720	50	1	18551238	3720	10.99	0.41	12	0.15	1824.00	48746.00	28500	20241224	-29.65	14640	20241114	36.95	26250	-23.62	20250115	17000	17.94	20250411	28500	-29.65	20241224	14640	36.95	20241114	2.24	Y	034120	5000	927 억	N	N	102	N	N
38	20250512	120407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20300	-150	5	-0.73	420619800	20619	39.69	20350	20550	20250	26550	14350	20450	20399.62	-116	20783	20616	20333	20166	19883	20700	20250	928	6100	5000	14720	50	1	18551238	3766	11.13	0.42	12	0.11	1824.00	48746.00	28500	20241224	-28.77	14640	20241114	38.66	26250	-22.67	20250115	17000	19.41	20250411	28500	-28.77	20241224	14640	38.66	20241114	2.24	Y	034120	5000	927 억	N	N	102	N	N
39	20250512	110406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20350	-100	5	-0.49	316140300	15480	29.80	20350	20550	20250	26550	14350	20450	20422.50	-71	20783	20616	20333	20166	19883	20700	20250	928	6100	5000	14720	50	1	18551238	3775	11.16	0.42	12	0.08	1824.00	48746.00	28500	20241224	-28.60	14640	20241114	39.00	26250	-22.48	20250115	17000	19.71	20250411	28500	-28.60	20241224	14640	39.00	20241114	2.24	Y	034120	5000	927 억	N	N	102	N	N
40	20250512	100405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20500	50	2	0.24	138297250	6760	13.01	20350	20550	20300	26550	14350	20450	20458.17	-42	20783	20616	20333	20166	19883	20700	20250	928	6100	5000	14720	50	1	18551238	3803	11.24	0.42	12	0.04	1824.00	48746.00	28500	20241224	-28.07	14640	20241114	40.03	26250	-21.90	20250115	17000	20.59	20250411	28500	-28.07	20241224	14640	40.03	20241114	2.24	Y	034120	5000	927 억	N	N	102	N	N
41	20250512	090406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20350	-100	5	-0.49	16680900	820	1.58	20350	20350	20300	26550	14350	20450	20342.56	0	20783	20616	20333	20166	19883	20700	20250	928	6100	5000	14720	50	1	18551238	3775	11.16	0.42	12	0.00	1824.00	48746.00	28500	20241224	-28.60	14640	20241114	39.00	26250	-22.48	20250115	17000	19.71	20250411	28500	-28.60	20241224	14640	39.00	20241114	2.24	Y	034120	5000	927 억	N	N	102	N	N
42	20250509	160405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20450	-150	5	-0.73	1051576725	51950	58.10	20350	20500	20050	26750	14450	20600	20241.36	-402	22066	21332	20766	20032	19466	21050	19750	928	6150	5000	14830	50	1	18551238	3794	11.21	0.42	12	0.28	1824.00	48746.00	28500	20241224	-28.25	14640	20241114	39.69	26250	-22.10	20250115	17000	20.29	20250411	28500	-28.25	20241224	14640	39.69	20241114	2.31	Y	034120	5000	927 억	N	N	102	N	N
43	20250509	150406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20300	-300	5	-1.46	1014485875	50132	56.06	20350	20500	20050	26750	14450	20600	20236.29	-400	22066	21332	20766	20032	19466	21050	19750	928	6150	5000	14830	50	1	18551238	3766	11.13	0.42	12	0.27	1824.00	48746.00	28500	20241224	-28.77	14640	20241114	38.66	26250	-22.67	20250115	17000	19.41	20250411	28500	-28.77	20241224	14640	38.66	20241114	2.31	Y	034120	5000	927 억	N	N	205	N	N
44	20250509	140405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20150	-450	5	-2.18	822378000	40646	45.46	20350	20500	20050	26750	14450	20600	20232.69	-414	22066	21332	20766	20032	19466	21050	19750	928	6150	5000	14830	50	1	18551238	3738	11.05	0.41	12	0.22	1824.00	48746.00	28500	20241224	-29.30	14640	20241114	37.64	26250	-23.24	20250115	17000	18.53	20250411	28500	-29.30	20241224	14640	37.64	20241114	2.31	Y	034120	5000	927 억	N	N	205	N	N
45	20250509	130404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20200	-400	5	-1.94	734671575	36301	40.60	20350	20500	20050	26750	14450	20600	20238.33	-412	22066	21332	20766	20032	19466	21050	19750	928	6150	5000	14830	50	1	18551238	3747	11.07	0.41	12	0.20	1824.00	48746.00	28500	20241224	-29.12	14640	20241114	37.98	26250	-23.05	20250115	17000	18.82	20250411	28500	-29.12	20241224	14640	37.98	20241114	2.31	Y	034120	5000	927 억	N	N	205	N	N
46	20250509	120405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20300	-300	5	-1.46	583718675	28851	32.26	20350	20500	20050	26750	14450	20600	20232.18	-275	22066	21332	20766	20032	19466	21050	19750	928	6150	5000	14830	50	1	18551238	3766	11.13	0.42	12	0.16	1824.00	48746.00	28500	20241224	-28.77	14640	20241114	38.66	26250	-22.67	20250115	17000	19.41	20250411	28500	-28.77	20241224	14640	38.66	20241114	2.31	Y	034120	5000	927 억	N	N	205	N	N
47	20250509	110404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20150	-450	5	-2.18	435700300	21539	24.09	20350	20500	20050	26750	14450	20600	20228.44	-209	22066	21332	20766	20032	19466	21050	19750	928	6150	5000	14830	50	1	18551238	3738	11.05	0.41	12	0.12	1824.00	48746.00	28500	20241224	-29.30	14640	20241114	37.64	26250	-23.24	20250115	17000	18.53	20250411	28500	-29.30	20241224	14640	37.64	20241114	2.31	Y	034120	5000	927 억	N	N	205	N	N
48	20250509	100407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20250	-350	5	-1.70	321289250	15871	17.75	20350	20500	20050	26750	14450	20600	20243.79	-109	22066	21332	20766	20032	19466	21050	19750	928	6150	5000	14830	50	1	18551238	3757	11.10	0.42	12	0.09	1824.00	48746.00	28500	20241224	-28.95	14640	20241114	38.32	26250	-22.86	20250115	17000	19.12	20250411	28500	-28.95	20241224	14640	38.32	20241114	2.31	Y	034120	5000	927 억	N	N	205	N	N
49	20250509	090406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20300	-300	5	-1.46	42418975	2083	2.33	20350	20450	20300	26750	14450	20600	20364.37	-7	22066	21332	20766	20032	19466	21050	19750	928	6150	5000	14830	50	1	18551238	3766	11.13	0.42	12	0.01	1824.00	48746.00	28500	20241224	-28.77	14640	20241114	38.66	26250	-22.67	20250115	17000	19.41	20250411	28500	-28.77	20241224	14640	38.66	20241114	2.31	Y	034120	5000	927 억	N	N	205	N	N
50	20250508	160400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20600	-650	5	-3.06	1862814500	89419	151.66	21150	21500	20200	27600	14900	21250	20832.42	-765	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3822	11.29	0.42	12	0.48	1824.00	48746.00	28500	20241224	-27.72	14640	20241114	40.71	26250	-21.52	20250115	17000	21.18	20250411	28500	-27.72	20241224	14640	40.71	20241114	2.37	Y	034120	5000	927 억	N	N	205	N	N
51	20250508	150405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20400	-850	5	-4.00	1705683225	81755	138.66	21150	21500	20200	27600	14900	21250	20863.35	-155	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3784	11.18	0.42	12	0.44	1824.00	48746.00	28500	20241224	-28.42	14640	20241114	39.34	26250	-22.29	20250115	17000	20.00	20250411	28500	-28.42	20241224	14640	39.34	20241114	2.37	Y	034120	5000	927 억	N	N	160	N	N
52	20250508	140404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21100	-150	5	-0.71	905103025	42815	72.62	21150	21500	20650	27600	14900	21250	21139.86	-602	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3914	11.57	0.43	12	0.23	1824.00	48746.00	28500	20241224	-25.96	14640	20241114	44.13	26250	-19.62	20250115	17000	24.12	20250411	28500	-25.96	20241224	14640	44.13	20241114	2.37	Y	034120	5000	927 억	N	N	160	N	N
53	20250508	130404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21450	200	2	0.94	740094625	35017	59.39	21150	21500	20650	27600	14900	21250	21135.29	-431	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3979	11.76	0.44	12	0.19	1824.00	48746.00	28500	20241224	-24.74	14640	20241114	46.52	26250	-18.29	20250115	17000	26.18	20250411	28500	-24.74	20241224	14640	46.52	20241114	2.37	Y	034120	5000	927 억	N	N	160	N	N
54	20250508	120402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21400	150	2	0.71	624045075	29599	50.20	21150	21500	20650	27600	14900	21250	21083.32	-211	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3970	11.73	0.44	12	0.16	1824.00	48746.00	28500	20241224	-24.91	14640	20241114	46.17	26250	-18.48	20250115	17000	25.88	20250411	28500	-24.91	20241224	14640	46.17	20241114	2.37	Y	034120	5000	927 억	N	N	160	N	N
55	20250508	110402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21300	50	2	0.24	490998650	23362	39.62	21150	21350	20650	27600	14900	21250	21016.98	585	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3951	11.68	0.44	12	0.13	1824.00	48746.00	28500	20241224	-25.26	14640	20241114	45.49	26250	-18.86	20250115	17000	25.29	20250411	28500	-25.26	20241224	14640	45.49	20241114	2.37	Y	034120	5000	927 억	N	N	160	N	N
56	20250508	100403	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21050	-200	5	-0.94	289642800	13864	23.51	21150	21150	20650	27600	14900	21250	20891.72	642	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3905	11.54	0.43	12	0.07	1824.00	48746.00	28500	20241224	-26.14	14640	20241114	43.78	26250	-19.81	20250115	17000	23.82	20250411	28500	-26.14	20241224	14640	43.78	20241114	2.37	Y	034120	5000	927 억	N	N	160	N	N
57	20250508	090405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	20950	-300	5	-1.41	47864400	2291	3.89	21150	21150	20750	27600	14900	21250	20892.36	795	21916	21582	21016	20682	20116	21750	20850	928	6350	5000	15300	50	1	18551238	3886	11.49	0.43	12	0.01	1824.00	48746.00	28500	20241224	-26.49	14640	20241114	43.10	26250	-20.19	20250115	17000	23.24	20250411	28500	-26.49	20241224	14640	43.10	20241114	2.37	Y	034120	5000	927 억	N	N	160	N	N
58	20250502	160359	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21150	200	2	0.95	3591656800	167544	112.26	21600	22150	20750	27200	14700	20950	21437.13	-13462	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3924	11.60	0.43	12	0.90	1824.00	48746.00	28500	20241224	-25.79	14640	20241114	44.47	26250	-19.43	20250115	17000	24.41	20250411	28500	-25.79	20241224	14640	44.47	20241114	2.31	Y	034120	5000	927 억	N	N	522	N	N
59	20250502	150403	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21300	350	2	1.67	3436557500	160247	107.37	21600	22150	20750	27200	14700	20950	21445.38	-12821	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3951	11.68	0.44	12	0.86	1824.00	48746.00	28500	20241224	-25.26	14640	20241114	45.49	26250	-18.86	20250115	17000	25.29	20250411	28500	-25.26	20241224	14640	45.49	20241114	2.31	Y	034120	5000	927 억	N	N	799	N	N
60	20250502	140402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21250	300	2	1.43	2968959750	138254	92.64	21600	22150	20750	27200	14700	20950	21474.68	-10310	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3942	11.65	0.44	12	0.75	1824.00	48746.00	28500	20241224	-25.44	14640	20241114	45.15	26250	-19.05	20250115	17000	25.00	20250411	28500	-25.44	20241224	14640	45.15	20241114	2.31	Y	034120	5000	927 억	N	N	799	N	N
61	20250502	130403	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21200	250	2	1.19	2801032550	130327	87.33	21600	22150	20750	27200	14700	20950	21492.34	-7496	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3933	11.62	0.43	12	0.70	1824.00	48746.00	28500	20241224	-25.61	14640	20241114	44.81	26250	-19.24	20250115	17000	24.71	20250411	28500	-25.61	20241224	14640	44.81	20241114	2.31	Y	034120	5000	927 억	N	N	799	N	N
62	20250502	120402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21300	350	2	1.67	2358328150	109641	73.47	21600	22150	20750	27200	14700	20950	21509.55	-5033	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3951	11.68	0.44	12	0.59	1824.00	48746.00	28500	20241224	-25.26	14640	20241114	45.49	26250	-18.86	20250115	17000	25.29	20250411	28500	-25.26	20241224	14640	45.49	20241114	2.31	Y	034120	5000	927 억	N	N	799	N	N
63	20250502	110403	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21400	450	2	2.15	1933712025	89665	60.08	21600	22150	20750	27200	14700	20950	21565.96	-2025	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3970	11.73	0.44	12	0.48	1824.00	48746.00	28500	20241224	-24.91	14640	20241114	46.17	26250	-18.48	20250115	17000	25.88	20250411	28500	-24.91	20241224	14640	46.17	20241114	2.31	Y	034120	5000	927 억	N	N	799	N	N
64	20250502	100401	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21500	550	2	2.63	1326602375	60960	40.85	21600	22150	21300	27200	14700	20950	21761.85	-66	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	3989	11.79	0.44	12	0.33	1824.00	48746.00	28500	20241224	-24.56	14640	20241114	46.86	26250	-18.10	20250115	17000	26.47	20250411	28500	-24.56	20241224	14640	46.86	20241114	2.31	Y	034120	5000	927 억	N	N	799	N	N
65	20250502	090402	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	21850	900	2	4.30	162049025	7466	5.00	21600	21900	21500	27200	14700	20950	21704.93	-48	21983	21466	20683	20166	19383	21725	20425	928	6250	5000	15080	50	1	18551238	4053	11.98	0.45	12	0.04	1824.00	48746.00	28500	20241224	-23.33	14640	20241114	49.25	26250	-16.76	20250115	17000	28.53	20250411	28500	-23.33	20241224	14640	49.25	20241114	2.31	Y	034120	5000	927 억	N	N	799	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History