KissMeData/114090/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	20250516	160641	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13160	190	2	1.46	2825940400	216848	104.78	13110	13170	12860	16860	9080	12970	13031.82	12.92	45422	13310	13140	12920	12750	12530	13225	12835	309	3890	500	9590	10	1	61855670	8140	24.64	1.97	12	0.35	534.00	6686.00	14190	20240503	-7.26	10180	20241115	29.27	13170	-0.08	20250516	10580	24.39	20250331	13960	-5.73	20240516	10180	29.27	20241115	0.53	Y	114090	500	309 억	7989924	N	N	6829	N	N
3	20250516	150652	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13150	180	2	1.39	2574574750	197735	95.55	13110	13170	12860	16860	9080	12970	13020.33	12.92	38266	13310	13140	12920	12750	12530	13225	12835	309	3890	500	9590	10	1	61855670	8134	24.63	1.97	12	0.32	534.00	6686.00	14190	20240503	-7.33	10180	20241115	29.17	13170	-0.15	20250516	10580	24.29	20250331	13960	-5.80	20240516	10180	29.17	20241115	0.53	Y	114090	500	309 억	7989924	N	N	4746	N	N
4	20250516	140647	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13100	130	2	1.00	2093735095	161108	77.85	13110	13110	12860	16860	9080	12970	12995.85	12.92	25765	13310	13140	12920	12750	12530	13225	12835	309	3890	500	9590	10	1	61855670	8103	24.53	1.96	12	0.26	534.00	6686.00	14190	20240503	-7.68	10180	20241115	28.68	13110	-0.08	20250516	10580	23.82	20250331	13960	-6.16	20240516	10180	28.68	20241115	0.53	Y	114090	500	309 억	7989924	N	N	4746	N	N
5	20250516	130645	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12990	20	2	0.15	1723718125	132759	64.15	13110	13110	12860	16860	9080	12970	12983.81	12.92	16294	13310	13140	12920	12750	12530	13225	12835	309	3890	500	9590	10	1	61855670	8035	24.33	1.94	12	0.21	534.00	6686.00	14190	20240503	-8.46	10180	20241115	27.60	13110	-0.92	20250516	10580	22.78	20250331	13960	-6.95	20240516	10180	27.60	20241115	0.53	Y	114090	500	309 억	7989924	N	N	4746	N	N
6	20250516	120648	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12980	10	2	0.08	1328946135	102201	49.38	13110	13110	12900	16860	9080	12970	13003.26	12.92	3549	13310	13140	12920	12750	12530	13225	12835	309	3890	500	9590	10	1	61855670	8029	24.31	1.94	12	0.17	534.00	6686.00	14190	20240503	-8.53	10180	20241115	27.50	13110	-0.99	20250516	10580	22.68	20250331	13960	-7.02	20240516	10180	27.50	20241115	0.53	Y	114090	500	309 억	7989924	N	N	4746	N	N
7	20250516	110623	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13010	40	2	0.31	1025324525	78835	38.09	13110	13110	12900	16860	9080	12970	13005.96	12.92	115	13310	13140	12920	12750	12530	13225	12835	309	3890	500	9590	10	1	61855670	8047	24.36	1.95	12	0.13	534.00	6686.00	14190	20240503	-8.32	10180	20241115	27.80	13110	-0.76	20250516	10580	22.97	20250331	13960	-6.81	20240516	10180	27.80	20241115	0.53	Y	114090	500	309 억	7989924	N	N	4746	N	N
8	20250516	100649	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13010	40	2	0.31	765386185	58849	28.44	13110	13110	12900	16860	9080	12970	13005.93	12.92	-4212	13310	13140	12920	12750	12530	13225	12835	309	3890	500	9590	10	1	61855670	8047	24.36	1.95	12	0.10	534.00	6686.00	14190	20240503	-8.32	10180	20241115	27.80	13110	-0.76	20250516	10580	22.97	20250331	13960	-6.81	20240516	10180	27.80	20241115	0.53	Y	114090	500	309 억	7989924	N	N	4746	N	N
9	20250516	090651	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12930	-40	5	-0.31	143753930	11048	5.34	13110	13110	12930	16860	9080	12970	13011.76	12.92	-2531	13310	13140	12920	12750	12530	13225	12835	309	3890	500	9590	10	1	61855670	7998	24.21	1.93	12	0.02	534.00	6686.00	14190	20240503	-8.88	10180	20241115	27.01	13110	-1.37	20250516	10580	22.21	20250331	13960	-7.38	20240516	10180	27.01	20241115	0.53	Y	114090	500	309 억	7989924	N	N	4746	N	N
10	20250515	160737	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12970	150	2	1.17	2688379360	206949	96.22	12780	13090	12700	16660	8980	12820	12990.54	12.75	67531	13020	12920	12800	12700	12580	12970	12750	309	3840	500	9480	10	1	61855670	8023	24.29	1.94	12	0.33	534.00	6686.00	14310	20240502	-9.36	10180	20241115	27.41	13090	-0.92	20250515	10580	22.59	20250331	13960	-7.09	20240516	10180	27.41	20241115	0.57	Y	114090	500	309 억	7888839	N	N	4746	N	N
11	20250515	150745	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13000	180	2	1.40	2438517010	187702	87.27	12780	13090	12700	16660	8980	12820	12991.43	12.75	59731	13020	12920	12800	12700	12580	12970	12750	309	3840	500	9480	10	1	61855670	8041	24.34	1.94	12	0.30	534.00	6686.00	14310	20240502	-9.15	10180	20241115	27.70	13090	-0.69	20250515	10580	22.87	20250331	13960	-6.88	20240516	10180	27.70	20241115	0.57	Y	114090	500	309 억	7888839	N	N	9649	N	N
12	20250515	140746	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13050	230	2	1.79	1987987815	153034	71.15	12780	13090	12700	16660	8980	12820	12990.50	12.75	50700	13020	12920	12800	12700	12580	12970	12750	309	3840	500	9480	10	1	61855670	8072	24.44	1.95	12	0.25	534.00	6686.00	14310	20240502	-8.81	10180	20241115	28.19	13090	-0.31	20250515	10580	23.35	20250331	13960	-6.52	20240516	10180	28.19	20241115	0.57	Y	114090	500	309 억	7888839	N	N	9649	N	N
13	20250515	130743	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13010	190	2	1.48	1656301865	127526	59.29	12780	13090	12700	16660	8980	12820	12987.95	12.75	44773	13020	12920	12800	12700	12580	12970	12750	309	3840	500	9480	10	1	61855670	8047	24.36	1.95	12	0.21	534.00	6686.00	14310	20240502	-9.08	10180	20241115	27.80	13090	-0.61	20250515	10580	22.97	20250331	13960	-6.81	20240516	10180	27.80	20241115	0.57	Y	114090	500	309 억	7888839	N	N	9649	N	N
14	20250515	120745	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13050	230	2	1.79	1374204540	105867	49.22	12780	13090	12700	16660	8980	12820	12980.48	12.75	38042	13020	12920	12800	12700	12580	12970	12750	309	3840	500	9480	10	1	61855670	8072	24.44	1.95	12	0.17	534.00	6686.00	14310	20240502	-8.81	10180	20241115	28.19	13090	-0.31	20250515	10580	23.35	20250331	13960	-6.52	20240516	10180	28.19	20241115	0.57	Y	114090	500	309 억	7888839	N	N	9649	N	N
15	20250515	110746	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13060	240	2	1.87	1166430685	89964	41.83	12780	13090	12700	16660	8980	12820	12965.53	12.75	29812	13020	12920	12800	12700	12580	12970	12750	309	3840	500	9480	10	1	61855670	8078	24.46	1.95	12	0.15	534.00	6686.00	14310	20240502	-8.74	10180	20241115	28.29	13090	-0.23	20250515	10580	23.44	20250331	13960	-6.45	20240516	10180	28.29	20241115	0.57	Y	114090	500	309 억	7888839	N	N	9649	N	N
16	20250515	100744	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	13000	180	2	1.40	690508295	53491	24.87	12780	13030	12700	16660	8980	12820	12908.87	12.75	17556	13020	12920	12800	12700	12580	12970	12750	309	3840	500	9480	10	1	61855670	8041	24.34	1.94	12	0.09	534.00	6686.00	14310	20240502	-9.15	10180	20241115	27.70	13030	-0.23	20250515	10580	22.87	20250331	13960	-6.88	20240516	10180	27.70	20241115	0.57	Y	114090	500	309 억	7888839	N	N	9649	N	N
17	20250515	090749	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12870	50	2	0.39	133510270	10415	4.84	12780	12900	12700	16660	8980	12820	12819.04	12.75	2532	13020	12920	12800	12700	12580	12970	12750	309	3840	500	9480	10	1	61855670	7961	24.10	1.92	12	0.02	534.00	6686.00	14310	20240502	-10.06	10180	20241115	26.42	12900	0.00	20250514	10580	21.64	20250331	13960	-7.81	20240516	10180	26.42	20241115	0.57	Y	114090	500	309 억	7888839	N	N	9649	N	N
18	20250514	160741	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12820	150	2	1.18	2759701880	215087	38.96	12740	12900	12680	16470	8870	12670	12830.63	12.64	68846	13183	12926	12513	12256	11843	13055	12385	309	3800	500	9370	10	1	61855670	7930	24.01	1.92	12	0.35	534.00	6686.00	14380	20240430	-10.85	10180	20241115	25.93	12900	-0.62	20250514	10580	21.17	20250331	14140	-9.34	20240514	10180	25.93	20241115	0.57	Y	114090	500	309 억	7820763	N	N	9649	N	N
19	20250514	150745	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12800	130	2	1.03	2555691840	199124	36.07	12740	12900	12680	16470	8870	12670	12834.68	12.64	60575	13183	12926	12513	12256	11843	13055	12385	309	3800	500	9370	10	1	61855670	7918	23.97	1.91	12	0.32	534.00	6686.00	14380	20240430	-10.99	10180	20241115	25.74	12900	-0.78	20250514	10580	20.98	20250331	14140	-9.48	20240514	10180	25.74	20241115	0.57	Y	114090	500	309 억	7820763	N	N	6809	N	N
20	20250514	140744	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12820	150	2	1.18	2180382810	169821	30.76	12740	12900	12680	16470	8870	12670	12839.30	12.64	54434	13183	12926	12513	12256	11843	13055	12385	309	3800	500	9370	10	1	61855670	7930	24.01	1.92	12	0.27	534.00	6686.00	14380	20240430	-10.85	10180	20241115	25.93	12900	-0.62	20250514	10580	21.17	20250331	14140	-9.34	20240514	10180	25.93	20241115	0.57	Y	114090	500	309 억	7820763	N	N	6809	N	N
21	20250514	130744	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12850	180	2	1.42	1474174835	114920	20.81	12740	12890	12680	16470	8870	12670	12827.84	12.64	21462	13183	12926	12513	12256	11843	13055	12385	309	3800	500	9370	10	1	61855670	7948	24.06	1.92	12	0.19	534.00	6686.00	14380	20240430	-10.64	10180	20241115	26.23	12890	-0.31	20250514	10580	21.46	20250331	14140	-9.12	20240514	10180	26.23	20241115	0.57	Y	114090	500	309 억	7820763	N	N	6809	N	N
22	20250514	120743	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12850	180	2	1.42	1156580535	90180	16.33	12740	12890	12680	16470	8870	12670	12825.24	12.64	14767	13183	12926	12513	12256	11843	13055	12385	309	3800	500	9370	10	1	61855670	7948	24.06	1.92	12	0.15	534.00	6686.00	14380	20240430	-10.64	10180	20241115	26.23	12890	-0.31	20250514	10580	21.46	20250331	14140	-9.12	20240514	10180	26.23	20241115	0.57	Y	114090	500	309 억	7820763	N	N	6809	N	N
23	20250514	110742	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12830	160	2	1.26	795560835	62083	11.24	12740	12880	12680	16470	8870	12670	12814.47	12.64	7144	13183	12926	12513	12256	11843	13055	12385	309	3800	500	9370	10	1	61855670	7936	24.03	1.92	12	0.10	534.00	6686.00	14380	20240430	-10.78	10180	20241115	26.03	12880	-0.39	20250514	10580	21.27	20250331	14140	-9.26	20240514	10180	26.03	20241115	0.57	Y	114090	500	309 억	7820763	N	N	6809	N	N
24	20250514	100743	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12830	160	2	1.26	524956470	40960	7.42	12740	12880	12680	16470	8870	12670	12816.32	12.64	7336	13183	12926	12513	12256	11843	13055	12385	309	3800	500	9370	10	1	61855670	7936	24.03	1.92	12	0.07	534.00	6686.00	14380	20240430	-10.78	10180	20241115	26.03	12880	-0.39	20250514	10580	21.27	20250331	14140	-9.26	20240514	10180	26.03	20241115	0.57	Y	114090	500	309 억	7820763	N	N	6809	N	N
25	20250514	090748	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12820	150	2	1.18	144084560	11290	2.04	12740	12840	12680	16470	8870	12670	12762.14	12.64	2453	13183	12926	12513	12256	11843	13055	12385	309	3800	500	9370	10	1	61855670	7930	24.01	1.92	12	0.02	534.00	6686.00	14380	20240430	-10.85	10180	20241115	25.93	12840	-0.16	20250514	10580	21.17	20250331	14140	-9.34	20240514	10180	25.93	20241115	0.57	Y	114090	500	309 억	7820763	N	N	6809	N	N
26	20250513	160729	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12670	390	2	3.18	6971741665	552122	442.46	12200	12770	12100	15960	8600	12280	12627.14	12.21	270450	12386	12332	12266	12212	12146	12340	12220	309	3680	500	9080	10	1	61855670	7837	23.73	1.90	12	0.89	534.00	6686.00	14380	20240430	-11.89	10180	20241115	24.46	12770	-0.78	20250513	10580	19.75	20250331	14150	-10.46	20240513	10180	24.46	20241115	0.56	Y	114090	500	309 억	7553000	N	N	6809	N	N
27	20250513	150739	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12650	370	2	3.01	6475220065	512821	410.97	12200	12770	12100	15960	8600	12280	12626.67	12.21	249153	12386	12332	12266	12212	12146	12340	12220	309	3680	500	9080	10	1	61855670	7825	23.69	1.89	12	0.83	534.00	6686.00	14380	20240430	-12.03	10180	20241115	24.26	12770	-0.94	20250513	10580	19.57	20250331	14150	-10.60	20240513	10180	24.26	20241115	0.56	Y	114090	500	309 억	7553000	N	N	2309	N	N
28	20250513	140739	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12730	450	2	3.66	5900699585	467585	374.72	12200	12770	12100	15960	8600	12280	12619.52	12.21	236858	12386	12332	12266	12212	12146	12340	12220	309	3680	500	9080	10	1	61855670	7874	23.84	1.90	12	0.76	534.00	6686.00	14380	20240430	-11.47	10180	20241115	25.05	12770	-0.31	20250513	10580	20.32	20250331	14150	-10.04	20240513	10180	25.05	20241115	0.56	Y	114090	500	309 억	7553000	N	N	2309	N	N
29	20250513	130740	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12710	430	2	3.50	4218924545	335572	268.92	12200	12740	12100	15960	8600	12280	12572.34	12.21	164550	12386	12332	12266	12212	12146	12340	12220	309	3680	500	9080	10	1	61855670	7862	23.80	1.90	12	0.54	534.00	6686.00	14380	20240430	-11.61	10180	20241115	24.85	12740	-0.24	20250513	10580	20.13	20250331	14150	-10.18	20240513	10180	24.85	20241115	0.56	Y	114090	500	309 억	7553000	N	N	2309	N	N
30	20250513	120742	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12700	420	2	3.42	3191367790	254678	204.10	12200	12740	12100	15960	8600	12280	12530.99	12.21	127201	12386	12332	12266	12212	12146	12340	12220	309	3680	500	9080	10	1	61855670	7856	23.78	1.90	12	0.41	534.00	6686.00	14380	20240430	-11.68	10180	20241115	24.75	12740	-0.31	20250513	10580	20.04	20250331	14150	-10.25	20240513	10180	24.75	20241115	0.56	Y	114090	500	309 억	7553000	N	N	2309	N	N
31	20250513	110742	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12685	405	2	3.30	2205005500	177029	141.87	12200	12710	12100	15960	8600	12280	12455.62	12.21	84171	12386	12332	12266	12212	12146	12340	12220	309	3680	500	9080	10	1	61855670	7846	23.75	1.90	12	0.29	534.00	6686.00	14380	20240430	-11.79	10180	20241115	24.61	12710	-0.20	20250513	10580	19.90	20250331	14150	-10.35	20240513	10180	24.61	20241115	0.56	Y	114090	500	309 억	7553000	N	N	2309	N	N
32	20250513	100743	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12310	30	2	0.24	508181190	41494	33.25	12200	12340	12100	15960	8600	12280	12247.10	12.21	2543	12386	12332	12266	12212	12146	12340	12220	309	3680	500	9080	10	1	61855670	7614	23.05	1.84	12	0.07	534.00	6686.00	14380	20240430	-14.39	10180	20241115	20.92	12340	0.00	20250507	10580	16.35	20250331	14150	-13.00	20240513	10180	20.92	20241115	0.56	Y	114090	500	309 억	7553000	N	N	2309	N	N
33	20250513	090746	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12260	-20	5	-0.16	218112090	17897	14.34	12200	12310	12100	15960	8600	12280	12187.08	12.21	-8246	12386	12332	12266	12212	12146	12340	12220	309	3680	500	9080	10	1	61855670	7584	22.96	1.83	12	0.03	534.00	6686.00	14380	20240430	-14.74	10180	20241115	20.43	12340	-0.65	20250507	10580	15.88	20250331	14150	-13.36	20240513	10180	20.43	20241115	0.56	Y	114090	500	309 억	7553000	N	N	2309	N	N
34	20250512	160727	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12280	0	3	0.00	1529602220	124784	154.62	12280	12320	12200	15960	8600	12280	12258.00	12.31	-6232	12366	12322	12246	12202	12126	12345	12225	309	3680	500	9080	10	1	61855670	7596	23.00	1.84	12	0.20	534.00	6686.00	14380	20240430	-14.60	10180	20241115	20.63	12340	-0.49	20250507	10580	16.07	20250331	14150	-13.22	20240513	10180	20.63	20241115	0.55	Y	114090	500	309 억	7615401	N	N	2309	N	N
35	20250512	150736	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12280	0	3	0.00	1398686540	114106	141.39	12280	12320	12200	15960	8600	12280	12257.78	12.31	-9557	12366	12322	12246	12202	12126	12345	12225	309	3680	500	9080	10	1	61855670	7596	23.00	1.84	12	0.18	534.00	6686.00	14380	20240430	-14.60	10180	20241115	20.63	12340	-0.49	20250507	10580	16.07	20250331	14150	-13.22	20240513	10180	20.63	20241115	0.55	Y	114090	500	309 억	7615401	N	N	1993	N	N
36	20250512	140733	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12250	-30	5	-0.24	679072130	55435	68.69	12280	12320	12200	15960	8600	12280	12249.88	12.31	-1591	12366	12322	12246	12202	12126	12345	12225	309	3680	500	9080	10	1	61855670	7577	22.94	1.83	12	0.09	534.00	6686.00	14380	20240430	-14.81	10180	20241115	20.33	12340	-0.73	20250507	10580	15.78	20250331	14150	-13.43	20240513	10180	20.33	20241115	0.55	Y	114090	500	309 억	7615401	N	N	1993	N	N
37	20250512	130734	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12220	-60	5	-0.49	594755990	48549	60.16	12280	12320	12200	15960	8600	12280	12250.63	12.31	-1828	12366	12322	12246	12202	12126	12345	12225	309	3680	500	9080	10	1	61855670	7559	22.88	1.83	12	0.08	534.00	6686.00	14380	20240430	-15.02	10180	20241115	20.04	12340	-0.97	20250507	10580	15.50	20250331	14150	-13.64	20240513	10180	20.04	20241115	0.55	Y	114090	500	309 억	7615401	N	N	1993	N	N
38	20250512	120734	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12230	-50	5	-0.41	486646850	39709	49.20	12280	12320	12200	15960	8600	12280	12255.33	12.31	-1689	12366	12322	12246	12202	12126	12345	12225	309	3680	500	9080	10	1	61855670	7565	22.90	1.83	12	0.06	534.00	6686.00	14380	20240430	-14.95	10180	20241115	20.14	12340	-0.89	20250507	10580	15.60	20250331	14150	-13.57	20240513	10180	20.14	20241115	0.55	Y	114090	500	309 억	7615401	N	N	1993	N	N
39	20250512	110733	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12280	0	3	0.00	361749130	29516	36.57	12280	12320	12200	15960	8600	12280	12256.04	12.31	-397	12366	12322	12246	12202	12126	12345	12225	309	3680	500	9080	10	1	61855670	7596	23.00	1.84	12	0.05	534.00	6686.00	14380	20240430	-14.60	10180	20241115	20.63	12340	-0.49	20250507	10580	16.07	20250331	14150	-13.22	20240513	10180	20.63	20241115	0.55	Y	114090	500	309 억	7615401	N	N	1993	N	N
40	20250512	100732	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12260	-20	5	-0.16	249569380	20384	25.26	12280	12320	12200	15960	8600	12280	12243.40	12.31	285	12366	12322	12246	12202	12126	12345	12225	309	3680	500	9080	10	1	61855670	7584	22.96	1.83	12	0.03	534.00	6686.00	14380	20240430	-14.74	10180	20241115	20.43	12340	-0.65	20250507	10580	15.88	20250331	14150	-13.36	20240513	10180	20.43	20241115	0.55	Y	114090	500	309 억	7615401	N	N	1993	N	N
41	20250512	090733	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12250	-30	5	-0.24	50265730	4100	5.08	12280	12320	12230	15960	8600	12280	12259.93	12.31	250	12366	12322	12246	12202	12126	12345	12225	309	3680	500	9080	10	1	61855670	7577	22.94	1.83	12	0.01	534.00	6686.00	14380	20240430	-14.81	10180	20241115	20.33	12340	-0.73	20250507	10580	15.78	20250331	14150	-13.43	20240513	10180	20.33	20241115	0.55	Y	114090	500	309 억	7615401	N	N	1993	N	N
42	20250509	160727	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12280	170	2	1.40	987780635	80702	54.41	12190	12290	12170	15740	8480	12110	12239.85	12.18	21103	12383	12246	12173	12036	11963	12210	12000	309	3630	500	8960	10	1	61855670	7596	23.00	1.84	12	0.13	534.00	6686.00	14380	20240430	-14.60	10180	20241115	20.63	12340	-0.49	20250507	10580	16.07	20250331	14150	-13.22	20240513	10180	20.63	20241115	0.55	Y	114090	500	309 억	7536923	N	N	1993	N	N
43	20250509	150735	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12260	150	2	1.24	923651365	75477	50.89	12190	12290	12170	15740	8480	12110	12237.52	12.18	20762	12383	12246	12173	12036	11963	12210	12000	309	3630	500	8960	10	1	61855670	7584	22.96	1.83	12	0.12	534.00	6686.00	14380	20240430	-14.74	10180	20241115	20.43	12340	-0.65	20250507	10580	15.88	20250331	14150	-13.36	20240513	10180	20.43	20241115	0.55	Y	114090	500	309 억	7536923	N	N	8015	N	N
44	20250509	140732	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12240	130	2	1.07	804235590	65726	44.31	12190	12290	12170	15740	8480	12110	12236.19	12.18	17810	12383	12246	12173	12036	11963	12210	12000	309	3630	500	8960	10	1	61855670	7571	22.92	1.83	12	0.11	534.00	6686.00	14380	20240430	-14.88	10180	20241115	20.24	12340	-0.81	20250507	10580	15.69	20250331	14150	-13.50	20240513	10180	20.24	20241115	0.55	Y	114090	500	309 억	7536923	N	N	8015	N	N
45	20250509	130731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12260	150	2	1.24	682971320	55831	37.64	12190	12290	12170	15740	8480	12110	12232.83	12.18	12666	12383	12246	12173	12036	11963	12210	12000	309	3630	500	8960	10	1	61855670	7584	22.96	1.83	12	0.09	534.00	6686.00	14380	20240430	-14.74	10180	20241115	20.43	12340	-0.65	20250507	10580	15.88	20250331	14150	-13.36	20240513	10180	20.43	20241115	0.55	Y	114090	500	309 억	7536923	N	N	8015	N	N
46	20250509	120734	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12240	130	2	1.07	597911285	48882	32.96	12190	12290	12170	15740	8480	12110	12231.73	12.18	11498	12383	12246	12173	12036	11963	12210	12000	309	3630	500	8960	10	1	61855670	7571	22.92	1.83	12	0.08	534.00	6686.00	14380	20240430	-14.88	10180	20241115	20.24	12340	-0.81	20250507	10580	15.69	20250331	14150	-13.50	20240513	10180	20.24	20241115	0.55	Y	114090	500	309 억	7536923	N	N	8015	N	N
47	20250509	110730	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12270	160	2	1.32	431081375	35254	23.77	12190	12290	12170	15740	8480	12110	12227.87	12.18	7103	12383	12246	12173	12036	11963	12210	12000	309	3630	500	8960	10	1	61855670	7590	22.98	1.84	12	0.06	534.00	6686.00	14380	20240430	-14.67	10180	20241115	20.53	12340	-0.57	20250507	10580	15.97	20250331	14150	-13.29	20240513	10180	20.53	20241115	0.55	Y	114090	500	309 억	7536923	N	N	8015	N	N
48	20250509	100733	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12200	90	2	0.74	245728280	20131	13.57	12190	12260	12170	15740	8480	12110	12206.46	12.18	3400	12383	12246	12173	12036	11963	12210	12000	309	3630	500	8960	10	1	61855670	7546	22.85	1.82	12	0.03	534.00	6686.00	14380	20240430	-15.16	10180	20241115	19.84	12340	-1.13	20250507	10580	15.31	20250331	14150	-13.78	20240513	10180	19.84	20241115	0.55	Y	114090	500	309 억	7536923	N	N	8015	N	N
49	20250509	090735	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12240	130	2	1.07	38843180	3180	2.14	12190	12260	12190	15740	8480	12110	12214.84	12.18	1432	12383	12246	12173	12036	11963	12210	12000	309	3630	500	8960	10	1	61855670	7571	22.92	1.83	12	0.01	534.00	6686.00	14380	20240430	-14.88	10180	20241115	20.24	12340	-0.81	20250507	10580	15.69	20250331	14150	-13.50	20240513	10180	20.24	20241115	0.55	Y	114090	500	309 억	7536923	N	N	8015	N	N
50	20250508	160722	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12110	-180	5	-1.46	1807607695	148327	84.23	12290	12310	12100	15970	8610	12290	12186.64	12.33	-13470	12496	12392	12236	12132	11976	12445	12185	309	3680	500	9090	10	1	61855670	7491	22.68	1.81	12	0.24	534.00	6686.00	14380	20240430	-15.79	10180	20241115	18.96	12340	-1.86	20250507	10580	14.46	20250331	14150	-14.42	20240513	10180	18.96	20241115	0.56	Y	114090	500	309 억	7625375	N	N	8015	N	N
51	20250508	150731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12170	-120	5	-0.98	1426569695	116898	66.38	12290	12310	12100	15970	8610	12290	12203.54	12.33	-21370	12496	12392	12236	12132	11976	12445	12185	309	3680	500	9090	10	1	61855670	7528	22.79	1.82	12	0.19	534.00	6686.00	14380	20240430	-15.37	10180	20241115	19.55	12340	-1.38	20250507	10580	15.03	20250331	14150	-13.99	20240513	10180	19.55	20241115	0.56	Y	114090	500	309 억	7625375	N	N	6407	N	N
52	20250508	140728	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12200	-90	5	-0.73	1151252795	94306	53.55	12290	12310	12100	15970	8610	12290	12207.63	12.33	-22627	12496	12392	12236	12132	11976	12445	12185	309	3680	500	9090	10	1	61855670	7546	22.85	1.82	12	0.15	534.00	6686.00	14380	20240430	-15.16	10180	20241115	19.84	12340	-1.13	20250507	10580	15.31	20250331	14150	-13.78	20240513	10180	19.84	20241115	0.56	Y	114090	500	309 억	7625375	N	N	6407	N	N
53	20250508	130729	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12220	-70	5	-0.57	986162055	80777	45.87	12290	12310	12100	15970	8610	12290	12208.45	12.33	-24217	12496	12392	12236	12132	11976	12445	12185	309	3680	500	9090	10	1	61855670	7559	22.88	1.83	12	0.13	534.00	6686.00	14380	20240430	-15.02	10180	20241115	20.04	12340	-0.97	20250507	10580	15.50	20250331	14150	-13.64	20240513	10180	20.04	20241115	0.56	Y	114090	500	309 억	7625375	N	N	6407	N	N
54	20250508	120727	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12200	-90	5	-0.73	830585260	68043	38.64	12290	12310	12100	15970	8610	12290	12206.77	12.33	-25368	12496	12392	12236	12132	11976	12445	12185	309	3680	500	9090	10	1	61855670	7546	22.85	1.82	12	0.11	534.00	6686.00	14380	20240430	-15.16	10180	20241115	19.84	12340	-1.13	20250507	10580	15.31	20250331	14150	-13.78	20240513	10180	19.84	20241115	0.56	Y	114090	500	309 억	7625375	N	N	6407	N	N
55	20250508	110726	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12190	-100	5	-0.81	759862760	62246	35.35	12290	12310	12100	15970	8610	12290	12207.42	12.33	-24756	12496	12392	12236	12132	11976	12445	12185	309	3680	500	9090	10	1	61855670	7540	22.83	1.82	12	0.10	534.00	6686.00	14380	20240430	-15.23	10180	20241115	19.74	12340	-1.22	20250507	10580	15.22	20250331	14150	-13.85	20240513	10180	19.74	20241115	0.56	Y	114090	500	309 억	7625375	N	N	6407	N	N
56	20250508	100727	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12240	-50	5	-0.41	443962930	36373	20.66	12290	12310	12100	15970	8610	12290	12205.84	12.33	-22964	12496	12392	12236	12132	11976	12445	12185	309	3680	500	9090	10	1	61855670	7571	22.92	1.83	12	0.06	534.00	6686.00	14380	20240430	-14.88	10180	20241115	20.24	12340	-0.81	20250507	10580	15.69	20250331	14150	-13.50	20240513	10180	20.24	20241115	0.56	Y	114090	500	309 억	7625375	N	N	6407	N	N
57	20250508	090731	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12280	-10	5	-0.08	94217570	7666	4.35	12290	12310	12230	15970	8610	12290	12290.32	12.33	-6320	12496	12392	12236	12132	11976	12445	12185	309	3680	500	9090	10	1	61855670	7596	23.00	1.84	12	0.01	534.00	6686.00	14380	20240430	-14.60	10180	20241115	20.63	12340	-0.49	20250507	10580	16.07	20250331	14150	-13.22	20240513	10180	20.63	20241115	0.56	Y	114090	500	309 억	7625375	N	N	6407	N	N
58	20250502	160720	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12140	-10	5	-0.08	1186926935	97672	88.98	12110	12210	12060	15790	8510	12150	12152.17	12.22	-3421	12416	12282	12156	12022	11896	12350	12090	309	3640	500	8990	10	1	61855670	7509	22.73	1.82	12	0.16	534.00	6686.00	14380	20240430	-15.58	10180	20241115	19.25	12290	-1.22	20250430	10580	14.74	20250331	14310	-15.16	20240502	10180	19.25	20241115	0.54	Y	114090	500	309 억	7555674	N	N	6149	N	N
59	20250502	150728	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12190	40	2	0.33	1086876305	89441	81.48	12110	12210	12060	15790	8510	12150	12151.88	12.22	-5845	12416	12282	12156	12022	11896	12350	12090	309	3640	500	8990	10	1	61855670	7540	22.83	1.82	12	0.14	534.00	6686.00	14380	20240430	-15.23	10180	20241115	19.74	12290	-0.81	20250430	10580	15.22	20250331	14310	-14.81	20240502	10180	19.74	20241115	0.54	Y	114090	500	309 억	7555674	N	N	8611	N	N
60	20250502	140727	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12160	10	2	0.08	830449975	68388	62.30	12110	12210	12060	15790	8510	12150	12143.21	12.22	-5257	12416	12282	12156	12022	11896	12350	12090	309	3640	500	8990	10	1	61855670	7522	22.77	1.82	12	0.11	534.00	6686.00	14380	20240430	-15.44	10180	20241115	19.45	12290	-1.06	20250430	10580	14.93	20250331	14310	-15.02	20240502	10180	19.45	20241115	0.54	Y	114090	500	309 억	7555674	N	N	8611	N	N
61	20250502	130727	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12150	0	3	0.00	670159510	55186	50.27	12110	12210	12060	15790	8510	12150	12143.65	12.22	-400	12416	12282	12156	12022	11896	12350	12090	309	3640	500	8990	10	1	61855670	7515	22.75	1.82	12	0.09	534.00	6686.00	14380	20240430	-15.51	10180	20241115	19.35	12290	-1.14	20250430	10580	14.84	20250331	14310	-15.09	20240502	10180	19.35	20241115	0.54	Y	114090	500	309 억	7555674	N	N	8611	N	N
62	20250502	120726	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12120	-30	5	-0.25	597574730	49211	44.83	12110	12210	12060	15790	8510	12150	12143.11	12.22	573	12416	12282	12156	12022	11896	12350	12090	309	3640	500	8990	10	1	61855670	7497	22.70	1.81	12	0.08	534.00	6686.00	14380	20240430	-15.72	10180	20241115	19.06	12290	-1.38	20250430	10580	14.56	20250331	14310	-15.30	20240502	10180	19.06	20241115	0.54	Y	114090	500	309 억	7555674	N	N	8611	N	N
63	20250502	110726	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12120	-30	5	-0.25	515742155	42462	38.68	12110	12210	12060	15790	8510	12150	12145.97	12.22	2051	12416	12282	12156	12022	11896	12350	12090	309	3640	500	8990	10	1	61855670	7497	22.70	1.81	12	0.07	534.00	6686.00	14380	20240430	-15.72	10180	20241115	19.06	12290	-1.38	20250430	10580	14.56	20250331	14310	-15.30	20240502	10180	19.06	20241115	0.54	Y	114090	500	309 억	7555674	N	N	8611	N	N
64	20250502	100724	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12150	0	3	0.00	329888030	27157	24.74	12110	12210	12060	15790	8510	12150	12147.44	12.22	2090	12416	12282	12156	12022	11896	12350	12090	309	3640	500	8990	10	1	61855670	7515	22.75	1.82	12	0.04	534.00	6686.00	14380	20240430	-15.51	10180	20241115	19.35	12290	-1.14	20250430	10580	14.84	20250331	14310	-15.09	20240502	10180	19.35	20241115	0.54	Y	114090	500	309 억	7555674	N	N	8611	N	N
65	20250502	090727	55	60.00	KOSPI200	오락·문화	N	N	N	Y	60	N	12160	10	2	0.08	38156470	3139	2.86	12110	12210	12110	15790	8510	12150	12155.61	12.22	-826	12416	12282	12156	12022	11896	12350	12090	309	3640	500	8990	10	1	61855670	7522	22.77	1.82	12	0.01	534.00	6686.00	14380	20240430	-15.44	10180	20241115	19.45	12290	-1.06	20250430	10580	14.93	20250331	14310	-15.02	20240502	10180	19.45	20241115	0.54	Y	114090	500	309 억	7555674	N	N	8611	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History