KissMeData/271560/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

32 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160849	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123100	-200	5	-0.16	11688747750	94650	110.13	123700	125900	122300	160200	86400	123300	123494.44	29.30	0	-15297	124633	123966	122633	121966	120633	124300	122300	198	36900	500	96170	100	1	39536132	48669	9.28	1.40	12	0.24	13269.00	87814.00	127300	20250509	-3.30	81800	20240805	50.49	127300	-3.30	20250509	97000	26.91	20250124	127300	-3.30	20250509	81800	50.49	20240805	0.37	Y	271560	500	197 억	11584038	N	N	12372	N	N
3	20250516	150906	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123200	-100	5	-0.08	10859965450	87918	102.30	123700	125900	122300	160200	86400	123300	123523.80	29.30	0	-17002	124633	123966	122633	121966	120633	124300	122300	198	36900	500	96170	100	1	39536132	48709	9.28	1.40	12	0.22	13269.00	87814.00	127300	20250509	-3.22	81800	20240805	50.61	127300	-3.22	20250509	97000	27.01	20250124	127300	-3.22	20250509	81800	50.61	20240805	0.37	Y	271560	500	197 억	11584038	N	N	8857	N	N
4	20250516	140901	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123000	-300	5	-0.24	9225157750	74633	86.84	123700	125900	122300	160200	86400	123300	123606.95	29.30	0	-16636	124633	123966	122633	121966	120633	124300	122300	198	36900	500	96170	100	1	39536132	48629	9.27	1.40	12	0.19	13269.00	87814.00	127300	20250509	-3.38	81800	20240805	50.37	127300	-3.38	20250509	97000	26.80	20250124	127300	-3.38	20250509	81800	50.37	20240805	0.37	Y	271560	500	197 억	11584038	N	N	8857	N	N
5	20250516	130858	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122500	-800	5	-0.65	7847266250	63398	73.77	123700	125900	122300	160200	86400	123300	123777.82	29.30	0	-13800	124633	123966	122633	121966	120633	124300	122300	198	36900	500	96170	100	1	39536132	48432	9.23	1.39	12	0.16	13269.00	87814.00	127300	20250509	-3.77	81800	20240805	49.76	127300	-3.77	20250509	97000	26.29	20250124	127300	-3.77	20250509	81800	49.76	20240805	0.37	Y	271560	500	197 억	11584038	N	N	8857	N	N
6	20250516	120902	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122800	-500	5	-0.41	6864797800	55393	64.46	123700	125900	122600	160200	86400	123300	123928.98	29.30	0	-11946	124633	123966	122633	121966	120633	124300	122300	198	36900	500	96170	100	1	39536132	48550	9.25	1.40	12	0.14	13269.00	87814.00	127300	20250509	-3.53	81800	20240805	50.12	127300	-3.53	20250509	97000	26.60	20250124	127300	-3.53	20250509	81800	50.12	20240805	0.37	Y	271560	500	197 억	11584038	N	N	8857	N	N
7	20250516	110826	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122700	-600	5	-0.49	5728632800	46145	53.69	123700	125900	122700	160200	86400	123300	124144.17	29.30	0	-9589	124633	123966	122633	121966	120633	124300	122300	198	36900	500	96170	100	1	39536132	48511	9.25	1.40	12	0.12	13269.00	87814.00	127300	20250509	-3.61	81800	20240805	50.00	127300	-3.61	20250509	97000	26.49	20250124	127300	-3.61	20250509	81800	50.00	20240805	0.37	Y	271560	500	197 억	11584038	N	N	8857	N	N
8	20250516	100851	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123300	0	3	0.00	4073783400	32744	38.10	123700	125900	123100	160200	86400	123300	124413.13	29.30	0	-4583	124633	123966	122633	121966	120633	124300	122300	198	36900	500	96170	100	1	39536132	48748	9.29	1.40	12	0.08	13269.00	87814.00	127300	20250509	-3.14	81800	20240805	50.73	127300	-3.14	20250509	97000	27.11	20250124	127300	-3.14	20250509	81800	50.73	20240805	0.37	Y	271560	500	197 억	11584038	N	N	8857	N	N
9	20250516	090905	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	125200	1900	2	1.54	1202487700	9625	11.20	123700	125900	123300	160200	86400	123300	124933.79	29.30	0	1962	124633	123966	122633	121966	120633	124300	122300	198	36900	500	96170	100	1	39536132	49499	9.44	1.43	12	0.02	13269.00	87814.00	127300	20250509	-1.65	81800	20240805	53.06	127300	-1.65	20250509	97000	29.07	20250124	127300	-1.65	20250509	81800	53.06	20240805	0.37	Y	271560	500	197 억	11584038	N	N	8857	N	N
10	20250515	161008	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123300	700	2	0.57	10529098350	85940	89.20	121400	123300	121300	159300	85900	122600	122516.78	29.26	0	9289	124933	123766	122433	121266	119933	124350	121850	198	36700	500	95620	100	1	39536132	48748	9.29	1.40	12	0.22	13269.00	87814.00	127300	20250509	-3.14	81800	20240805	50.73	127300	-3.14	20250509	97000	27.11	20250124	127300	-3.14	20250509	81800	50.73	20240805	0.40	Y	271560	500	197 억	11566335	N	N	8857	N	N
11	20250515	151020	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122700	100	2	0.08	8218336900	67178	69.72	121400	123300	121300	159300	85900	122600	122336.73	29.26	0	7838	124933	123766	122433	121266	119933	124350	121850	198	36700	500	95620	100	1	39536132	48511	9.25	1.40	12	0.17	13269.00	87814.00	127300	20250509	-3.61	81800	20240805	50.00	127300	-3.61	20250509	97000	26.49	20250124	127300	-3.61	20250509	81800	50.00	20240805	0.40	Y	271560	500	197 억	11566335	N	N	14104	N	N
12	20250515	141021	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122700	100	2	0.08	5955636850	48732	50.58	121400	123200	121300	159300	85900	122600	122212.03	29.26	0	3721	124933	123766	122433	121266	119933	124350	121850	198	36700	500	95620	100	1	39536132	48511	9.25	1.40	12	0.12	13269.00	87814.00	127300	20250509	-3.61	81800	20240805	50.00	127300	-3.61	20250509	97000	26.49	20250124	127300	-3.61	20250509	81800	50.00	20240805	0.40	Y	271560	500	197 억	11566335	N	N	14104	N	N
13	20250515	131017	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122600	0	3	0.00	4276919050	35027	36.35	121400	122700	121300	159300	85900	122600	122103.49	29.26	0	1640	124933	123766	122433	121266	119933	124350	121850	198	36700	500	95620	100	1	39536132	48471	9.24	1.40	12	0.09	13269.00	87814.00	127300	20250509	-3.69	81800	20240805	49.88	127300	-3.69	20250509	97000	26.39	20250124	127300	-3.69	20250509	81800	49.88	20240805	0.40	Y	271560	500	197 억	11566335	N	N	14104	N	N
14	20250515	121020	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122600	0	3	0.00	3450362750	28280	29.35	121400	122700	121300	159300	85900	122600	122007.17	29.26	0	1544	124933	123766	122433	121266	119933	124350	121850	198	36700	500	95620	100	1	39536132	48471	9.24	1.40	12	0.07	13269.00	87814.00	127300	20250509	-3.69	81800	20240805	49.88	127300	-3.69	20250509	97000	26.39	20250124	127300	-3.69	20250509	81800	49.88	20240805	0.40	Y	271560	500	197 억	11566335	N	N	14104	N	N
15	20250515	111020	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122500	-100	5	-0.08	2556221250	20979	21.77	121400	122600	121300	159300	85900	122600	121846.67	29.26	0	315	124933	123766	122433	121266	119933	124350	121850	198	36700	500	95620	100	1	39536132	48432	9.23	1.39	12	0.05	13269.00	87814.00	127300	20250509	-3.77	81800	20240805	49.76	127300	-3.77	20250509	97000	26.29	20250124	127300	-3.77	20250509	81800	49.76	20240805	0.40	Y	271560	500	197 억	11566335	N	N	14104	N	N
16	20250515	101019	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	121600	-1000	5	-0.82	1516078350	12450	12.92	121400	122600	121300	159300	85900	122600	121773.36	29.26	0	219	124933	123766	122433	121266	119933	124350	121850	198	36700	500	95620	100	1	39536132	48076	9.16	1.38	12	0.03	13269.00	87814.00	127300	20250509	-4.48	81800	20240805	48.66	127300	-4.48	20250509	97000	25.36	20250124	127300	-4.48	20250509	81800	48.66	20240805	0.40	Y	271560	500	197 억	11566335	N	N	14104	N	N
17	20250515	091025	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	121700	-900	5	-0.73	412044600	3384	3.51	121400	122600	121300	159300	85900	122600	121762.59	29.26	0	-1	124933	123766	122433	121266	119933	124350	121850	198	36700	500	95620	100	1	39536132	48115	9.17	1.39	12	0.01	13269.00	87814.00	127300	20250509	-4.40	81800	20240805	48.78	127300	-4.40	20250509	97000	25.46	20250124	127300	-4.40	20250509	81800	48.78	20240805	0.40	Y	271560	500	197 억	11566335	N	N	14104	N	N
18	20250514	161015	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122600	100	2	0.08	11807095250	96349	67.20	122000	123600	121100	159200	85800	122500	122545.07	29.25	0	1582	126300	124400	121500	119600	116700	125350	120550	198	36700	500	95550	100	1	39536132	48471	9.24	1.40	12	0.24	13269.00	87814.00	127300	20250509	-3.69	81800	20240805	49.88	127300	-3.69	20250509	97000	26.39	20250124	127300	-3.69	20250509	81800	49.88	20240805	0.39	Y	271560	500	197 억	11564413	N	N	14101	N	N
19	20250514	151020	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122600	100	2	0.08	10302019150	84066	58.63	122000	123600	121100	159200	85800	122500	122546.80	29.25	0	-1803	126300	124400	121500	119600	116700	125350	120550	198	36700	500	95550	100	1	39536132	48471	9.24	1.40	12	0.21	13269.00	87814.00	127300	20250509	-3.69	81800	20240805	49.88	127300	-3.69	20250509	97000	26.39	20250124	127300	-3.69	20250509	81800	49.88	20240805	0.39	Y	271560	500	197 억	11564413	N	N	14729	N	N
20	20250514	141018	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122600	100	2	0.08	8292457100	67654	47.18	122000	123600	121100	159200	85800	122500	122571.57	29.25	0	-4034	126300	124400	121500	119600	116700	125350	120550	198	36700	500	95550	100	1	39536132	48471	9.24	1.40	12	0.17	13269.00	87814.00	127300	20250509	-3.69	81800	20240805	49.88	127300	-3.69	20250509	97000	26.39	20250124	127300	-3.69	20250509	81800	49.88	20240805	0.39	Y	271560	500	197 억	11564413	N	N	14729	N	N
21	20250514	131018	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123000	500	2	0.41	6299233550	51378	35.83	122000	123600	121100	159200	85800	122500	122605.66	29.25	0	-1751	126300	124400	121500	119600	116700	125350	120550	198	36700	500	95550	100	1	39536132	48629	9.27	1.40	12	0.13	13269.00	87814.00	127300	20250509	-3.38	81800	20240805	50.37	127300	-3.38	20250509	97000	26.80	20250124	127300	-3.38	20250509	81800	50.37	20240805	0.39	Y	271560	500	197 억	11564413	N	N	14729	N	N
22	20250514	121018	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123200	700	2	0.57	5105058950	41685	29.07	122000	123400	121100	159200	85800	122500	122467.53	29.25	0	491	126300	124400	121500	119600	116700	125350	120550	198	36700	500	95550	100	1	39536132	48709	9.28	1.40	12	0.11	13269.00	87814.00	127300	20250509	-3.22	81800	20240805	50.61	127300	-3.22	20250509	97000	27.01	20250124	127300	-3.22	20250509	81800	50.61	20240805	0.39	Y	271560	500	197 억	11564413	N	N	14729	N	N
23	20250514	111016	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122900	400	2	0.33	3949594750	32300	22.53	122000	123400	121100	159200	85800	122500	122278.48	29.25	0	1043	126300	124400	121500	119600	116700	125350	120550	198	36700	500	95550	100	1	39536132	48590	9.26	1.40	12	0.08	13269.00	87814.00	127300	20250509	-3.46	81800	20240805	50.24	127300	-3.46	20250509	97000	26.70	20250124	127300	-3.46	20250509	81800	50.24	20240805	0.39	Y	271560	500	197 억	11564413	N	N	14729	N	N
24	20250514	101018	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122800	300	2	0.24	2814469000	23051	16.08	122000	123400	121100	159200	85800	122500	122097.48	29.25	0	2012	126300	124400	121500	119600	116700	125350	120550	198	36700	500	95550	100	1	39536132	48550	9.25	1.40	12	0.06	13269.00	87814.00	127300	20250509	-3.53	81800	20240805	50.12	127300	-3.53	20250509	97000	26.60	20250124	127300	-3.53	20250509	81800	50.12	20240805	0.39	Y	271560	500	197 억	11564413	N	N	14729	N	N
25	20250514	091023	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	121700	-800	5	-0.65	339875700	2784	1.94	122000	122800	121600	159200	85800	122500	122081.79	29.25	0	-356	126300	124400	121500	119600	116700	125350	120550	198	36700	500	95550	100	1	39536132	48115	9.17	1.39	12	0.01	13269.00	87814.00	127300	20250509	-4.40	81800	20240805	48.78	127300	-4.40	20250509	97000	25.46	20250124	127300	-4.40	20250509	81800	48.78	20240805	0.39	Y	271560	500	197 억	11564413	N	N	14729	N	N
26	20250513	160958	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122500	-900	5	-0.73	17508071050	143384	124.61	121300	123400	118600	160400	86400	123400	122106.17	29.22	0	34402	129066	126232	124366	121532	119666	125300	120600	198	37000	500	96250	100	1	39536132	48432	9.23	1.39	12	0.36	13269.00	87814.00	127300	20250509	-3.77	81800	20240805	49.76	127300	-3.77	20250509	97000	26.29	20250124	127300	-3.77	20250509	81800	49.76	20240805	0.39	Y	271560	500	197 억	11550722	N	N	14729	N	N
27	20250513	151011	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122300	-1100	5	-0.89	15807304850	129494	112.54	121300	123400	118600	160400	86400	123400	122069.79	29.22	0	32129	129066	126232	124366	121532	119666	125300	120600	198	37000	500	96250	100	1	39536132	48353	9.22	1.39	12	0.33	13269.00	87814.00	127300	20250509	-3.93	81800	20240805	49.51	127300	-3.93	20250509	97000	26.08	20250124	127300	-3.93	20250509	81800	49.51	20240805	0.39	Y	271560	500	197 억	11550722	N	N	17274	N	N
28	20250513	141012	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122200	-1200	5	-0.97	12631069300	103539	89.98	121300	123400	118600	160400	86400	123400	121993.35	29.22	0	20448	129066	126232	124366	121532	119666	125300	120600	198	37000	500	96250	100	1	39536132	48313	9.21	1.39	12	0.26	13269.00	87814.00	127300	20250509	-4.01	81800	20240805	49.39	127300	-4.01	20250509	97000	25.98	20250124	127300	-4.01	20250509	81800	49.39	20240805	0.39	Y	271560	500	197 억	11550722	N	N	17274	N	N
29	20250513	131014	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122200	-1200	5	-0.97	10406882900	85327	74.16	121300	123400	118600	160400	86400	123400	121964.71	29.22	0	13719	129066	126232	124366	121532	119666	125300	120600	198	37000	500	96250	100	1	39536132	48313	9.21	1.39	12	0.22	13269.00	87814.00	127300	20250509	-4.01	81800	20240805	49.39	127300	-4.01	20250509	97000	25.98	20250124	127300	-4.01	20250509	81800	49.39	20240805	0.39	Y	271560	500	197 억	11550722	N	N	17274	N	N
30	20250513	121017	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122600	-800	5	-0.65	8335361150	68394	59.44	121300	123400	118600	160400	86400	123400	121872.70	29.22	0	9700	129066	126232	124366	121532	119666	125300	120600	198	37000	500	96250	100	1	39536132	48471	9.24	1.40	12	0.17	13269.00	87814.00	127300	20250509	-3.69	81800	20240805	49.88	127300	-3.69	20250509	97000	26.39	20250124	127300	-3.69	20250509	81800	49.88	20240805	0.39	Y	271560	500	197 억	11550722	N	N	17274	N	N
31	20250513	111015	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122900	-500	5	-0.41	6079632150	50001	43.46	121300	123200	118600	160400	86400	123400	121590.21	29.22	0	5786	129066	126232	124366	121532	119666	125300	120600	198	37000	500	96250	100	1	39536132	48590	9.26	1.40	12	0.13	13269.00	87814.00	127300	20250509	-3.46	81800	20240805	50.24	127300	-3.46	20250509	97000	26.70	20250124	127300	-3.46	20250509	81800	50.24	20240805	0.39	Y	271560	500	197 억	11550722	N	N	17274	N	N
32	20250513	101016	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	121700	-1700	5	-1.38	3734593250	30804	26.77	121300	122300	118600	160400	86400	123400	121237.28	29.22	0	3306	129066	126232	124366	121532	119666	125300	120600	198	37000	500	96250	100	1	39536132	48115	9.17	1.39	12	0.08	13269.00	87814.00	127300	20250509	-4.40	81800	20240805	48.78	127300	-4.40	20250509	97000	25.46	20250124	127300	-4.40	20250509	81800	48.78	20240805	0.39	Y	271560	500	197 억	11550722	N	N	17274	N	N
33	20250513	091020	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	121100	-2300	5	-1.86	1396688300	11582	10.07	121300	121500	118600	160400	86400	123400	120591.29	29.22	0	-1632	129066	126232	124366	121532	119666	125300	120600	198	37000	500	96250	100	1	39536132	47878	9.13	1.38	12	0.03	13269.00	87814.00	127300	20250509	-4.87	81800	20240805	48.04	127300	-4.87	20250509	97000	24.85	20250124	127300	-4.87	20250509	81800	48.04	20240805	0.39	Y	271560	500	197 억	11550722	N	N	17274	N	N
34	20250512	160955	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123400	-3500	5	-2.76	14273421550	115063	53.98	127000	127200	122500	164900	88900	126900	124048.81	29.23	0	995	129900	128400	125800	124300	121700	129150	125050	198	38000	500	98980	100	1	39536132	48788	9.30	1.41	12	0.29	13269.00	87814.00	127300	20250509	-3.06	81800	20240805	50.86	127300	-3.06	20250509	97000	27.22	20250124	127300	-3.06	20250509	81800	50.86	20240805	0.38	Y	271560	500	197 억	11558066	N	N	17274	N	N
35	20250512	151005	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122700	-4200	5	-3.31	13322124750	107344	50.36	127000	127200	122500	164900	88900	126900	124106.84	29.23	0	209	129900	128400	125800	124300	121700	129150	125050	198	38000	500	98980	100	1	39536132	48511	9.25	1.40	12	0.27	13269.00	87814.00	127300	20250509	-3.61	81800	20240805	50.00	127300	-3.61	20250509	97000	26.49	20250124	127300	-3.61	20250509	81800	50.00	20240805	0.38	Y	271560	500	197 억	11558066	N	N	27660	N	N
36	20250512	141004	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123400	-3500	5	-2.76	11071454850	89074	41.79	127000	127200	123200	164900	88900	126900	124295.02	29.23	0	620	129900	128400	125800	124300	121700	129150	125050	198	38000	500	98980	100	1	39536132	48788	9.30	1.41	12	0.23	13269.00	87814.00	127300	20250509	-3.06	81800	20240805	50.86	127300	-3.06	20250509	97000	27.22	20250124	127300	-3.06	20250509	81800	50.86	20240805	0.38	Y	271560	500	197 억	11558066	N	N	27660	N	N
37	20250512	131004	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123400	-3500	5	-2.76	9261712150	74417	34.91	127000	127200	123300	164900	88900	126900	124456.94	29.23	0	266	129900	128400	125800	124300	121700	129150	125050	198	38000	500	98980	100	1	39536132	48788	9.30	1.41	12	0.19	13269.00	87814.00	127300	20250509	-3.06	81800	20240805	50.86	127300	-3.06	20250509	97000	27.22	20250124	127300	-3.06	20250509	81800	50.86	20240805	0.38	Y	271560	500	197 억	11558066	N	N	27660	N	N
38	20250512	121004	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123800	-3100	5	-2.44	7644448100	61347	28.78	127000	127200	123700	164900	88900	126900	124609.97	29.23	0	1084	129900	128400	125800	124300	121700	129150	125050	198	38000	500	98980	100	1	39536132	48946	9.33	1.41	12	0.16	13269.00	87814.00	127300	20250509	-2.75	81800	20240805	51.34	127300	-2.75	20250509	97000	27.63	20250124	127300	-2.75	20250509	81800	51.34	20240805	0.38	Y	271560	500	197 억	11558066	N	N	27660	N	N
39	20250512	111003	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	124100	-2800	5	-2.21	5378315850	43081	20.21	127000	127200	123800	164900	88900	126900	124841.95	29.23	0	610	129900	128400	125800	124300	121700	129150	125050	198	38000	500	98980	100	1	39536132	49064	9.35	1.41	12	0.11	13269.00	87814.00	127300	20250509	-2.51	81800	20240805	51.71	127300	-2.51	20250509	97000	27.94	20250124	127300	-2.51	20250509	81800	51.71	20240805	0.38	Y	271560	500	197 억	11558066	N	N	27660	N	N
40	20250512	101001	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	124600	-2300	5	-1.81	2891510900	23065	10.82	127000	127200	124500	164900	88900	126900	125363.58	29.23	0	1744	129900	128400	125800	124300	121700	129150	125050	198	38000	500	98980	100	1	39536132	49262	9.39	1.42	12	0.06	13269.00	87814.00	127300	20250509	-2.12	81800	20240805	52.32	127300	-2.12	20250509	97000	28.45	20250124	127300	-2.12	20250509	81800	52.32	20240805	0.38	Y	271560	500	197 억	11558066	N	N	27660	N	N
41	20250512	091003	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	125700	-1200	5	-0.95	798089300	6325	2.97	127000	127200	125200	164900	88900	126900	126180.13	29.23	0	629	129900	128400	125800	124300	121700	129150	125050	198	38000	500	98980	100	1	39536132	49697	9.47	1.43	12	0.02	13269.00	87814.00	127300	20250509	-1.26	81800	20240805	53.67	127300	-1.26	20250509	97000	29.59	20250124	127300	-1.26	20250509	81800	53.67	20240805	0.38	Y	271560	500	197 억	11558066	N	N	27660	N	N
42	20250509	160953	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	126900	3600	2	2.92	26912097850	213142	125.69	124800	127300	123200	160200	86400	123300	126263.70	29.15	2752	-6219	125233	124266	123033	122066	120833	124750	122550	198	36900	500	96170	100	1	39536132	50171	9.56	1.45	12	0.54	13269.00	87814.00	127300	20250509	-0.31	81800	20240805	55.13	127300	-0.31	20250509	97000	30.82	20250124	127300	-0.31	20250509	81800	55.13	20240805	0.40	Y	271560	500	197 억	11524437	N	N	27660	N	N
43	20250509	151005	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	126900	3600	2	2.92	24000474500	190195	112.16	124800	127300	123200	160200	86400	123300	126188.78	29.15	2752	-5372	125233	124266	123033	122066	120833	124750	122550	198	36900	500	96170	100	1	39536132	50171	9.56	1.45	12	0.48	13269.00	87814.00	127300	20250509	-0.31	81800	20240805	55.13	127300	-0.31	20250509	97000	30.82	20250124	127300	-0.31	20250509	81800	55.13	20240805	0.40	Y	271560	500	197 억	11524437	N	N	8994	N	N
44	20250509	141001	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	126300	3000	2	2.43	19215715300	152428	89.89	124800	127300	123200	160200	86400	123300	126064.21	29.15	2752	1223	125233	124266	123033	122066	120833	124750	122550	198	36900	500	96170	100	1	39536132	49934	9.52	1.44	12	0.39	13269.00	87814.00	127300	20250509	-0.79	81800	20240805	54.40	127300	-0.79	20250509	97000	30.21	20250124	127300	-0.79	20250509	81800	54.40	20240805	0.40	Y	271560	500	197 억	11524437	N	N	8994	N	N
45	20250509	131000	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	126100	2800	2	2.27	15970871800	126749	74.74	124800	127300	123200	160200	86400	123300	126003.93	29.15	2752	928	125233	124266	123033	122066	120833	124750	122550	198	36900	500	96170	100	1	39536132	49855	9.50	1.44	12	0.32	13269.00	87814.00	127300	20250509	-0.94	81800	20240805	54.16	127300	-0.94	20250509	97000	30.00	20250124	127300	-0.94	20250509	81800	54.16	20240805	0.40	Y	271560	500	197 억	11524437	N	N	8994	N	N
46	20250509	121002	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	126300	3000	2	2.43	11763945900	93359	55.05	124800	127300	123200	160200	86400	123300	126007.63	29.15	2752	3568	125233	124266	123033	122066	120833	124750	122550	198	36900	500	96170	100	1	39536132	49934	9.52	1.44	12	0.24	13269.00	87814.00	127300	20250509	-0.79	81800	20240805	54.40	127300	-0.79	20250509	97000	30.21	20250124	127300	-0.79	20250509	81800	54.40	20240805	0.40	Y	271560	500	197 억	11524437	N	N	8994	N	N
47	20250509	110958	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	126000	2700	2	2.19	9382488700	74513	43.94	124800	127300	123200	160200	86400	123300	125917.47	29.15	2752	5651	125233	124266	123033	122066	120833	124750	122550	198	36900	500	96170	100	1	39536132	49816	9.50	1.43	12	0.19	13269.00	87814.00	127300	20250509	-1.02	81800	20240805	54.03	127300	-1.02	20250509	97000	29.90	20250124	127300	-1.02	20250509	81800	54.03	20240805	0.40	Y	271560	500	197 억	11524437	N	N	8994	N	N
48	20250509	101002	55	30.00	KOSPI200	신고가	음식료·담배	N	N	N	Y	40	N	126100	2800	2	2.27	4614109600	36820	21.71	124800	126800	123200	160200	86400	123300	125315.31	29.15	2752	8772	125233	124266	123033	122066	120833	124750	122550	198	36900	500	96170	100	1	39536132	49855	9.50	1.44	12	0.09	13269.00	87814.00	126800	20250509	-0.55	81800	20240805	54.16	126800	-0.55	20250509	97000	30.00	20250124	126800	-0.55	20250509	81800	54.16	20240805	0.40	Y	271560	500	197 억	11524437	N	N	8994	N	N
49	20250509	091005	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	124200	900	2	0.73	412573300	3325	1.96	124800	124900	123200	160200	86400	123300	124082.20	29.15	2752	-133	125233	124266	123033	122066	120833	124750	122550	198	36900	500	96170	100	1	39536132	49104	9.36	1.41	12	0.01	13269.00	87814.00	126700	20250430	-1.97	81800	20240805	51.83	126700	-1.97	20250430	97000	28.04	20250124	126700	-1.97	20250430	81800	51.83	20240805	0.40	Y	271560	500	197 억	11524437	N	N	8994	N	N
50	20250508	160948	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123300	600	2	0.49	19810696100	161031	181.76	122300	124000	121800	159500	85900	122700	123024.10	29.08	0	13860	126166	124432	123166	121432	120166	123800	120800	198	36800	500	95700	100	1	39536132	48748	9.29	1.40	12	0.41	13269.00	87814.00	126700	20250430	-2.68	81800	20240805	50.73	126700	-2.68	20250430	97000	27.11	20250124	126700	-2.68	20250430	81800	50.73	20240805	0.41	Y	271560	500	197 억	11497268	N	N	8994	N	N
51	20250508	151000	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123500	800	2	0.65	14746121400	119966	135.41	122300	124000	121800	159500	85900	122700	122919.17	29.08	0	7342	126166	124432	123166	121432	120166	123800	120800	198	36800	500	95700	100	1	39536132	48827	9.31	1.41	12	0.30	13269.00	87814.00	126700	20250430	-2.53	81800	20240805	50.98	126700	-2.53	20250430	97000	27.32	20250124	126700	-2.53	20250430	81800	50.98	20240805	0.41	Y	271560	500	197 억	11497268	N	N	6852	N	N
52	20250508	140956	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123600	900	2	0.73	12324788500	100356	113.28	122300	124000	121800	159500	85900	122700	122810.68	29.08	0	9996	126166	124432	123166	121432	120166	123800	120800	198	36800	500	95700	100	1	39536132	48867	9.31	1.41	12	0.25	13269.00	87814.00	126700	20250430	-2.45	81800	20240805	51.10	126700	-2.45	20250430	97000	27.42	20250124	126700	-2.45	20250430	81800	51.10	20240805	0.41	Y	271560	500	197 억	11497268	N	N	6852	N	N
53	20250508	130957	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122900	200	2	0.16	9842547850	80221	90.55	122300	124000	121800	159500	85900	122700	122692.91	29.08	0	11415	126166	124432	123166	121432	120166	123800	120800	198	36800	500	95700	100	1	39536132	48590	9.26	1.40	12	0.20	13269.00	87814.00	126700	20250430	-3.00	81800	20240805	50.24	126700	-3.00	20250430	97000	26.70	20250124	126700	-3.00	20250430	81800	50.24	20240805	0.41	Y	271560	500	197 억	11497268	N	N	6852	N	N
54	20250508	120956	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122700	0	3	0.00	7564658900	61655	69.59	122300	124000	121800	159500	85900	122700	122693.36	29.08	0	7887	126166	124432	123166	121432	120166	123800	120800	198	36800	500	95700	100	1	39536132	48511	9.25	1.40	12	0.16	13269.00	87814.00	126700	20250430	-3.16	81800	20240805	50.00	126700	-3.16	20250430	97000	26.49	20250124	126700	-3.16	20250430	81800	50.00	20240805	0.41	Y	271560	500	197 억	11497268	N	N	6852	N	N
55	20250508	110954	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122500	-200	5	-0.16	5136183300	41829	47.21	122300	124000	121800	159500	85900	122700	122790.01	29.08	0	4819	126166	124432	123166	121432	120166	123800	120800	198	36800	500	95700	100	1	39536132	48432	9.23	1.39	12	0.11	13269.00	87814.00	126700	20250430	-3.31	81800	20240805	49.76	126700	-3.31	20250430	97000	26.29	20250124	126700	-3.31	20250430	81800	49.76	20240805	0.41	Y	271560	500	197 억	11497268	N	N	6852	N	N
56	20250508	100955	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123600	900	2	0.73	2336912050	18994	21.44	122300	124000	121800	159500	85900	122700	123034.22	29.08	0	3257	126166	124432	123166	121432	120166	123800	120800	198	36800	500	95700	100	1	39536132	48867	9.31	1.41	12	0.05	13269.00	87814.00	126700	20250430	-2.45	81800	20240805	51.10	126700	-2.45	20250430	97000	27.42	20250124	126700	-2.45	20250430	81800	51.10	20240805	0.41	Y	271560	500	197 억	11497268	N	N	6852	N	N
57	20250508	090958	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122600	-100	5	-0.08	403662100	3293	3.72	122300	123400	121800	159500	85900	122700	122581.87	29.08	0	560	126166	124432	123166	121432	120166	123800	120800	198	36800	500	95700	100	1	39536132	48471	9.24	1.40	12	0.01	13269.00	87814.00	126700	20250430	-3.24	81800	20240805	49.88	126700	-3.24	20250430	97000	26.39	20250124	126700	-3.24	20250430	81800	49.88	20240805	0.41	Y	271560	500	197 억	11497268	N	N	6852	N	N
58	20250502	160943	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122700	-500	5	-0.41	6811689550	55472	40.85	122000	123900	121600	160100	86300	123200	122795.10	29.01	0	6202	128933	126066	123833	120966	118733	124950	119850	198	36900	500	96090	100	1	39536132	48511	9.25	1.40	12	0.14	13269.00	87814.00	126700	20250430	-3.16	81800	20240805	50.00	126700	-3.16	20250430	97000	26.49	20250124	126700	-3.16	20250430	81800	50.00	20240805	0.40	Y	271560	500	197 억	11467648	N	N	5691	N	N
59	20250502	150955	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122400	-800	5	-0.65	5948028400	48429	35.66	122000	123900	121600	160100	86300	123200	122819.56	29.01	0	4238	128933	126066	123833	120966	118733	124950	119850	198	36900	500	96090	100	1	39536132	48392	9.22	1.39	12	0.12	13269.00	87814.00	126700	20250430	-3.39	81800	20240805	49.63	126700	-3.39	20250430	97000	26.19	20250124	126700	-3.39	20250430	81800	49.63	20240805	0.40	Y	271560	500	197 억	11467648	N	N	23166	N	N
60	20250502	140954	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122900	-300	5	-0.24	3856450050	31320	23.07	122000	123900	121600	160100	86300	123200	123130.59	29.01	0	-1947	128933	126066	123833	120966	118733	124950	119850	198	36900	500	96090	100	1	39536132	48590	9.26	1.40	12	0.08	13269.00	87814.00	126700	20250430	-3.00	81800	20240805	50.24	126700	-3.00	20250430	97000	26.70	20250124	126700	-3.00	20250430	81800	50.24	20240805	0.40	Y	271560	500	197 억	11467648	N	N	23166	N	N
61	20250502	130954	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123700	500	2	0.41	2929503350	23818	17.54	122000	123900	121600	160100	86300	123200	122995.35	29.01	0	-1842	128933	126066	123833	120966	118733	124950	119850	198	36900	500	96090	100	1	39536132	48906	9.32	1.41	12	0.06	13269.00	87814.00	126700	20250430	-2.37	81800	20240805	51.22	126700	-2.37	20250430	97000	27.53	20250124	126700	-2.37	20250430	81800	51.22	20240805	0.40	Y	271560	500	197 억	11467648	N	N	23166	N	N
62	20250502	120954	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123700	500	2	0.41	2257274400	18382	13.54	122000	123900	121600	160100	86300	123200	122798.09	29.01	0	-1312	128933	126066	123833	120966	118733	124950	119850	198	36900	500	96090	100	1	39536132	48906	9.32	1.41	12	0.05	13269.00	87814.00	126700	20250430	-2.37	81800	20240805	51.22	126700	-2.37	20250430	97000	27.53	20250124	126700	-2.37	20250430	81800	51.22	20240805	0.40	Y	271560	500	197 억	11467648	N	N	23166	N	N
63	20250502	110953	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	123200	0	3	0.00	1624695350	13265	9.77	122000	123500	121600	160100	86300	123200	122479.86	29.01	0	-698	128933	126066	123833	120966	118733	124950	119850	198	36900	500	96090	100	1	39536132	48709	9.28	1.40	12	0.03	13269.00	87814.00	126700	20250430	-2.76	81800	20240805	50.61	126700	-2.76	20250430	97000	27.01	20250124	126700	-2.76	20250430	81800	50.61	20240805	0.40	Y	271560	500	197 억	11467648	N	N	23166	N	N
64	20250502	100951	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122500	-700	5	-0.57	1039622150	8504	6.26	122000	123500	121600	160100	86300	123200	122250.96	29.01	0	-378	128933	126066	123833	120966	118733	124950	119850	198	36900	500	96090	100	1	39536132	48432	9.23	1.39	12	0.02	13269.00	87814.00	126700	20250430	-3.31	81800	20240805	49.76	126700	-3.31	20250430	97000	26.29	20250124	126700	-3.31	20250430	81800	49.76	20240805	0.40	Y	271560	500	197 억	11467648	N	N	23166	N	N
65	20250502	090955	55	30.00	KOSPI200		음식료·담배	N	N	N	Y	40	N	122700	-500	5	-0.41	266787000	2179	1.60	122000	123500	122000	160100	86300	123200	122435.52	29.01	0	477	128933	126066	123833	120966	118733	124950	119850	198	36900	500	96090	100	1	39536132	48511	9.25	1.40	12	0.01	13269.00	87814.00	126700	20250430	-3.16	81800	20240805	50.00	126700	-3.16	20250430	97000	26.49	20250124	126700	-3.16	20250430	81800	50.00	20240805	0.40	Y	271560	500	197 억	11467648	N	N	23166	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History