KissMeData/352820/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	160946	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	274500	1000	2	0.37	22204119250	81185	96.08	274000	276000	272000	355500	191500	273500	273498.27	18.21	0	-4812	279500	276500	274500	271500	269500	275500	270500	208	82000	500	207860	500	1	41652097	114335	1220.00	3.53	12	0.19	225.00	77737.00	277500	20250515	-1.08	157700	20240923	74.06	277500	-1.08	20250515	190100	44.40	20250102	277500	-1.08	20250515	157700	74.06	20240923	0.86	Y	352820	500	208 억	7585313	N	N	19438	N	N
3	20250516	151004	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	274000	500	2	0.18	19722794250	72144	85.38	274000	276000	272000	355500	191500	273500	273380.94	18.21	0	-4117	279500	276500	274500	271500	269500	275500	270500	208	82000	500	207860	500	1	41652097	114127	1217.78	3.52	12	0.17	225.00	77737.00	277500	20250515	-1.26	157700	20240923	73.75	277500	-1.26	20250515	190100	44.13	20250102	277500	-1.26	20250515	157700	73.75	20240923	0.86	Y	352820	500	208 억	7585313	N	N	5903	N	N
4	20250516	140959	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	273500	0	3	0.00	17333562250	63410	75.04	274000	276000	272000	355500	191500	273500	273356.92	18.21	0	-1789	279500	276500	274500	271500	269500	275500	270500	208	82000	500	207860	500	1	41652097	113918	1215.56	3.52	12	0.15	225.00	77737.00	277500	20250515	-1.44	157700	20240923	73.43	277500	-1.44	20250515	190100	43.87	20250102	277500	-1.44	20250515	157700	73.43	20240923	0.86	Y	352820	500	208 억	7585313	N	N	5903	N	N
5	20250516	130956	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	273000	-500	5	-0.18	14202134250	51973	61.51	274000	276000	272000	355500	191500	273500	273259.85	18.21	0	-1213	279500	276500	274500	271500	269500	275500	270500	208	82000	500	207860	500	1	41652097	113710	1213.33	3.51	12	0.12	225.00	77737.00	277500	20250515	-1.62	157700	20240923	73.11	277500	-1.62	20250515	190100	43.61	20250102	277500	-1.62	20250515	157700	73.11	20240923	0.86	Y	352820	500	208 억	7585313	N	N	5903	N	N
6	20250516	120958	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	272500	-1000	5	-0.37	12616588750	46163	54.63	274000	276000	272000	355500	191500	273500	273305.22	18.21	0	-628	279500	276500	274500	271500	269500	275500	270500	208	82000	500	207860	500	1	41652097	113502	1211.11	3.51	12	0.11	225.00	77737.00	277500	20250515	-1.80	157700	20240923	72.80	277500	-1.80	20250515	190100	43.35	20250102	277500	-1.80	20250515	157700	72.80	20240923	0.86	Y	352820	500	208 억	7585313	N	N	5903	N	N
7	20250516	110920	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	274000	500	2	0.18	9944080000	36357	43.03	274000	276000	272000	355500	191500	273500	273512.12	18.21	0	1080	279500	276500	274500	271500	269500	275500	270500	208	82000	500	207860	500	1	41652097	114127	1217.78	3.52	12	0.09	225.00	77737.00	277500	20250515	-1.26	157700	20240923	73.75	277500	-1.26	20250515	190100	44.13	20250102	277500	-1.26	20250515	157700	73.75	20240923	0.86	Y	352820	500	208 억	7585313	N	N	5903	N	N
8	20250516	100945	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	273000	-500	5	-0.18	6150520500	22457	26.58	274000	276000	272000	355500	191500	273500	273879.88	18.21	0	-1906	279500	276500	274500	271500	269500	275500	270500	208	82000	500	207860	500	1	41652097	113710	1213.33	3.51	12	0.05	225.00	77737.00	277500	20250515	-1.62	157700	20240923	73.11	277500	-1.62	20250515	190100	43.61	20250102	277500	-1.62	20250515	157700	73.11	20240923	0.86	Y	352820	500	208 억	7585313	N	N	5903	N	N
9	20250516	091002	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	273000	-500	5	-0.18	2049532750	7503	8.88	274000	275000	272000	355500	191500	273500	273161.77	18.21	0	-1011	279500	276500	274500	271500	269500	275500	270500	208	82000	500	207860	500	1	41652097	113710	1213.33	3.51	12	0.02	225.00	77737.00	277500	20250515	-1.62	157700	20240923	73.11	277500	-1.62	20250515	190100	43.61	20250102	277500	-1.62	20250515	157700	73.11	20240923	0.86	Y	352820	500	208 억	7585313	N	N	5903	N	N
10	20250515	161114	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	273500	-1500	5	-0.55	23172991250	84501	42.94	274500	277500	272500	357500	192500	275000	274233.49	18.70	0	-11553	282666	278832	273166	269332	263666	280750	271250	208	82500	500	209000	500	1	41652097	113918	1215.56	3.52	12	0.20	225.00	77737.00	277500	20250515	-1.44	157700	20240923	73.43	277500	-1.44	20250515	190100	43.87	20250102	277500	-1.44	20250515	157700	73.43	20240923	0.86	Y	352820	500	208 억	7789357	N	N	5903	N	N
11	20250515	151128	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	273000	-2000	5	-0.73	21625573000	78844	40.07	274500	277500	272500	357500	192500	275000	274283.05	18.70	0	-11380	282666	278832	273166	269332	263666	280750	271250	208	82500	500	209000	500	1	41652097	113710	1213.33	3.51	12	0.19	225.00	77737.00	277500	20250515	-1.62	157700	20240923	73.11	277500	-1.62	20250515	190100	43.61	20250102	277500	-1.62	20250515	157700	73.11	20240923	0.86	Y	352820	500	208 억	7789357	N	N	14166	N	N
12	20250515	141128	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	274000	-1000	5	-0.36	18856784250	68726	34.92	274500	277500	272500	357500	192500	275000	274376.28	18.70	0	-10466	282666	278832	273166	269332	263666	280750	271250	208	82500	500	209000	500	1	41652097	114127	1217.78	3.52	12	0.17	225.00	77737.00	277500	20250515	-1.26	157700	20240923	73.75	277500	-1.26	20250515	190100	44.13	20250102	277500	-1.26	20250515	157700	73.75	20240923	0.86	Y	352820	500	208 억	7789357	N	N	14166	N	N
13	20250515	131125	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	274500	-500	5	-0.18	16663617250	60736	30.86	274500	277500	272500	357500	192500	275000	274361.45	18.70	0	-10040	282666	278832	273166	269332	263666	280750	271250	208	82500	500	209000	500	1	41652097	114335	1220.00	3.53	12	0.15	225.00	77737.00	277500	20250515	-1.08	157700	20240923	74.06	277500	-1.08	20250515	190100	44.40	20250102	277500	-1.08	20250515	157700	74.06	20240923	0.86	Y	352820	500	208 억	7789357	N	N	14166	N	N
14	20250515	121127	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	273500	-1500	5	-0.55	14939984500	54439	27.66	274500	277500	272500	357500	192500	275000	274435.32	18.70	0	-10166	282666	278832	273166	269332	263666	280750	271250	208	82500	500	209000	500	1	41652097	113918	1215.56	3.52	12	0.13	225.00	77737.00	277500	20250515	-1.44	157700	20240923	73.43	277500	-1.44	20250515	190100	43.87	20250102	277500	-1.44	20250515	157700	73.43	20240923	0.86	Y	352820	500	208 억	7789357	N	N	14166	N	N
15	20250515	111128	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	274000	-1000	5	-0.36	13000654250	47352	24.06	274500	277500	272500	357500	192500	275000	274553.43	18.70	0	-9016	282666	278832	273166	269332	263666	280750	271250	208	82500	500	209000	500	1	41652097	114127	1217.78	3.52	12	0.11	225.00	77737.00	277500	20250515	-1.26	157700	20240923	73.75	277500	-1.26	20250515	190100	44.13	20250102	277500	-1.26	20250515	157700	73.75	20240923	0.86	Y	352820	500	208 억	7789357	N	N	14166	N	N
16	20250515	101127	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	274500	-500	5	-0.18	10412382500	37891	19.26	274500	277500	272500	357500	192500	275000	274798.30	18.70	0	-6876	282666	278832	273166	269332	263666	280750	271250	208	82500	500	209000	500	1	41652097	114335	1220.00	3.53	12	0.09	225.00	77737.00	277500	20250515	-1.08	157700	20240923	74.06	277500	-1.08	20250515	190100	44.40	20250102	277500	-1.08	20250515	157700	74.06	20240923	0.86	Y	352820	500	208 억	7789357	N	N	14166	N	N
17	20250515	091132	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	274000	-1000	5	-0.36	4077518750	14780	7.51	274500	277500	273000	357500	192500	275000	275880.84	18.70	0	-1026	282666	278832	273166	269332	263666	280750	271250	208	82500	500	209000	500	1	41652097	114127	1217.78	3.52	12	0.04	225.00	77737.00	277500	20250515	-1.26	157700	20240923	73.75	277500	-1.26	20250515	190100	44.13	20250102	277500	-1.26	20250515	157700	73.75	20240923	0.86	Y	352820	500	208 억	7789357	N	N	14166	N	N
18	20250514	161122	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	275000	8000	2	3.00	53979447250	196783	162.72	267500	277000	267500	347000	187000	267000	274309.36	18.67	0	8004	272666	269832	265166	262332	257666	271250	263750	208	80000	500	202920	500	1	41652097	114543	1222.22	3.54	12	0.47	225.00	77737.00	277000	20250514	-0.72	157700	20240923	74.38	277000	-0.72	20250514	190100	44.66	20250102	277000	-0.72	20250514	157700	74.38	20240923	0.93	Y	352820	500	208 억	7775115	N	N	14166	N	N
19	20250514	151128	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	275500	8500	2	3.18	52067827000	189835	156.98	267500	277000	267500	347000	187000	267000	274279.38	18.67	0	6632	272666	269832	265166	262332	257666	271250	263750	208	80000	500	202920	500	1	41652097	114752	1224.44	3.54	12	0.46	225.00	77737.00	277000	20250514	-0.54	157700	20240923	74.70	277000	-0.54	20250514	190100	44.92	20250102	277000	-0.54	20250514	157700	74.70	20240923	0.93	Y	352820	500	208 억	7775115	N	N	16453	N	N
20	20250514	141126	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	275500	8500	2	3.18	45488697750	165947	137.22	267500	277000	267500	347000	187000	267000	274115.82	18.67	0	8640	272666	269832	265166	262332	257666	271250	263750	208	80000	500	202920	500	1	41652097	114752	1224.44	3.54	12	0.40	225.00	77737.00	277000	20250514	-0.54	157700	20240923	74.70	277000	-0.54	20250514	190100	44.92	20250102	277000	-0.54	20250514	157700	74.70	20240923	0.93	Y	352820	500	208 억	7775115	N	N	16453	N	N
21	20250514	131126	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	276000	9000	2	3.37	40482273000	147789	122.21	267500	277000	267500	347000	187000	267000	273919.39	18.67	0	8865	272666	269832	265166	262332	257666	271250	263750	208	80000	500	202920	500	1	41652097	114960	1226.67	3.55	12	0.35	225.00	77737.00	277000	20250514	-0.36	157700	20240923	75.02	277000	-0.36	20250514	190100	45.19	20250102	277000	-0.36	20250514	157700	75.02	20240923	0.93	Y	352820	500	208 억	7775115	N	N	16453	N	N
22	20250514	121125	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	276000	9000	2	3.37	36244825750	132427	109.51	267500	277000	267500	347000	187000	267000	273696.65	18.67	0	8050	272666	269832	265166	262332	257666	271250	263750	208	80000	500	202920	500	1	41652097	114960	1226.67	3.55	12	0.32	225.00	77737.00	277000	20250514	-0.36	157700	20240923	75.02	277000	-0.36	20250514	190100	45.19	20250102	277000	-0.36	20250514	157700	75.02	20240923	0.93	Y	352820	500	208 억	7775115	N	N	16453	N	N
23	20250514	111123	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	275500	8500	2	3.18	30821438500	112723	93.21	267500	277000	267500	347000	187000	267000	273426.35	18.67	0	7545	272666	269832	265166	262332	257666	271250	263750	208	80000	500	202920	500	1	41652097	114752	1224.44	3.54	12	0.27	225.00	77737.00	277000	20250514	-0.54	157700	20240923	74.70	277000	-0.54	20250514	190100	44.92	20250102	277000	-0.54	20250514	157700	74.70	20240923	0.93	Y	352820	500	208 억	7775115	N	N	16453	N	N
24	20250514	101125	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	273000	6000	2	2.25	23762047500	87009	71.95	267500	277000	267500	347000	187000	267000	273098.73	18.67	0	6669	272666	269832	265166	262332	257666	271250	263750	208	80000	500	202920	500	1	41652097	113710	1213.33	3.51	12	0.21	225.00	77737.00	277000	20250514	-1.44	157700	20240923	73.11	277000	-1.44	20250514	190100	43.61	20250102	277000	-1.44	20250514	157700	73.11	20240923	0.93	Y	352820	500	208 억	7775115	N	N	16453	N	N
25	20250514	091131	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	269500	2500	2	0.94	4301769250	15917	13.16	267500	271500	267500	347000	187000	267000	270262.57	18.67	0	4703	272666	269832	265166	262332	257666	271250	263750	208	80000	500	202920	500	1	41652097	112252	1197.78	3.47	12	0.04	225.00	77737.00	274000	20250509	-1.64	157700	20240923	70.89	274000	-1.64	20250509	190100	41.77	20250102	274000	-1.64	20250509	157700	70.89	20240923	0.93	Y	352820	500	208 억	7775115	N	N	16453	N	N
26	20250513	161104	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	267000	1500	2	0.56	32134227250	120932	76.38	262500	268000	260500	345000	186000	265500	265721.46	18.64	0	2300	273833	269666	265833	261666	257833	267750	259750	208	79500	500	201780	500	1	41652097	111211	1186.67	3.43	12	0.29	225.00	77737.00	274000	20250509	-2.55	157700	20240923	69.31	274000	-2.55	20250509	190100	40.45	20250102	274000	-2.55	20250509	157700	69.31	20240923	0.90	Y	352820	500	208 억	7765857	N	N	16453	N	N
27	20250513	151119	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	267000	1500	2	0.56	30137997000	113450	71.66	262500	268000	260500	345000	186000	265500	265650.04	18.64	0	565	273833	269666	265833	261666	257833	267750	259750	208	79500	500	201780	500	1	41652097	111211	1186.67	3.43	12	0.27	225.00	77737.00	274000	20250509	-2.55	157700	20240923	69.31	274000	-2.55	20250509	190100	40.45	20250102	274000	-2.55	20250509	157700	69.31	20240923	0.90	Y	352820	500	208 억	7765857	N	N	24564	N	N
28	20250513	141119	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	265500	0	3	0.00	26103360000	98297	62.08	262500	268000	260500	345000	186000	265500	265556.02	18.64	0	-1959	273833	269666	265833	261666	257833	267750	259750	208	79500	500	201780	500	1	41652097	110586	1180.00	3.42	12	0.24	225.00	77737.00	274000	20250509	-3.10	157700	20240923	68.36	274000	-3.10	20250509	190100	39.66	20250102	274000	-3.10	20250509	157700	68.36	20240923	0.90	Y	352820	500	208 억	7765857	N	N	24564	N	N
29	20250513	131121	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	265500	0	3	0.00	24107424750	90786	57.34	262500	268000	260500	345000	186000	265500	265541.22	18.64	0	-1594	273833	269666	265833	261666	257833	267750	259750	208	79500	500	201780	500	1	41652097	110586	1180.00	3.42	12	0.22	225.00	77737.00	274000	20250509	-3.10	157700	20240923	68.36	274000	-3.10	20250509	190100	39.66	20250102	274000	-3.10	20250509	157700	68.36	20240923	0.90	Y	352820	500	208 억	7765857	N	N	24564	N	N
30	20250513	121124	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	266500	1000	2	0.38	21200086000	79855	50.44	262500	268000	260500	345000	186000	265500	265482.26	18.64	0	-91	273833	269666	265833	261666	257833	267750	259750	208	79500	500	201780	500	1	41652097	111003	1184.44	3.43	12	0.19	225.00	77737.00	274000	20250509	-2.74	157700	20240923	68.99	274000	-2.74	20250509	190100	40.19	20250102	274000	-2.74	20250509	157700	68.99	20240923	0.90	Y	352820	500	208 억	7765857	N	N	24564	N	N
31	20250513	111122	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	266500	1000	2	0.38	19763795750	74461	47.03	262500	268000	260500	345000	186000	265500	265424.80	18.64	0	782	273833	269666	265833	261666	257833	267750	259750	208	79500	500	201780	500	1	41652097	111003	1184.44	3.43	12	0.18	225.00	77737.00	274000	20250509	-2.74	157700	20240923	68.99	274000	-2.74	20250509	190100	40.19	20250102	274000	-2.74	20250509	157700	68.99	20240923	0.90	Y	352820	500	208 억	7765857	N	N	24564	N	N
32	20250513	101123	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	266500	1000	2	0.38	15823058250	59669	37.69	262500	268000	260500	345000	186000	265500	265180.54	18.64	0	3522	273833	269666	265833	261666	257833	267750	259750	208	79500	500	201780	500	1	41652097	111003	1184.44	3.43	12	0.14	225.00	77737.00	274000	20250509	-2.74	157700	20240923	68.99	274000	-2.74	20250509	190100	40.19	20250102	274000	-2.74	20250509	157700	68.99	20240923	0.90	Y	352820	500	208 억	7765857	N	N	24564	N	N
33	20250513	091128	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	264250	-1250	5	-0.47	4669493500	17779	11.23	262500	265000	260500	345000	186000	265500	262640.79	18.64	0	948	273833	269666	265833	261666	257833	267750	259750	208	79500	500	201780	500	1	41652097	110066	1174.44	3.40	12	0.04	225.00	77737.00	274000	20250509	-3.56	157700	20240923	67.56	274000	-3.56	20250509	190100	39.01	20250102	274000	-3.56	20250509	157700	67.56	20240923	0.90	Y	352820	500	208 억	7765857	N	N	24564	N	N
34	20250512	161059	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	265500	-4500	5	-1.67	41980869500	158328	71.73	268000	270000	262000	351000	189000	270000	265150.93	18.69	0	-18717	279666	274832	269166	264332	258666	277250	266750	208	81000	500	205200	500	1	41652097	110586	1180.00	3.42	12	0.38	225.00	77737.00	274000	20250509	-3.10	157700	20240923	68.36	274000	-3.10	20250509	190100	39.66	20250102	274000	-3.10	20250509	157700	68.36	20240923	0.90	Y	352820	500	208 억	7784928	N	N	24564	N	N
35	20250512	151112	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	263500	-6500	5	-2.41	39394478750	148559	67.30	268000	270000	262000	351000	189000	270000	265177.00	18.69	0	-21992	279666	274832	269166	264332	258666	277250	266750	208	81000	500	205200	500	1	41652097	109753	1171.11	3.39	12	0.36	225.00	77737.00	274000	20250509	-3.83	157700	20240923	67.09	274000	-3.83	20250509	190100	38.61	20250102	274000	-3.83	20250509	157700	67.09	20240923	0.90	Y	352820	500	208 억	7784928	N	N	22293	N	N
36	20250512	141110	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	264500	-5500	5	-2.04	33759979750	127187	57.62	268000	270000	262000	351000	189000	270000	265435.41	18.69	0	-20508	279666	274832	269166	264332	258666	277250	266750	208	81000	500	205200	500	1	41652097	110170	1175.56	3.40	12	0.31	225.00	77737.00	274000	20250509	-3.47	157700	20240923	67.72	274000	-3.47	20250509	190100	39.14	20250102	274000	-3.47	20250509	157700	67.72	20240923	0.90	Y	352820	500	208 억	7784928	N	N	22293	N	N
37	20250512	131109	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	264000	-6000	5	-2.22	29740444000	112049	50.76	268000	270000	262000	351000	189000	270000	265423.15	18.69	0	-19562	279666	274832	269166	264332	258666	277250	266750	208	81000	500	205200	500	1	41652097	109962	1173.33	3.40	12	0.27	225.00	77737.00	274000	20250509	-3.65	157700	20240923	67.41	274000	-3.65	20250509	190100	38.87	20250102	274000	-3.65	20250509	157700	67.41	20240923	0.90	Y	352820	500	208 억	7784928	N	N	22293	N	N
38	20250512	121110	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	263500	-6500	5	-2.41	27441033750	103326	46.81	268000	270000	262000	351000	189000	270000	265576.81	18.69	0	-18054	279666	274832	269166	264332	258666	277250	266750	208	81000	500	205200	500	1	41652097	109753	1171.11	3.39	12	0.25	225.00	77737.00	274000	20250509	-3.83	157700	20240923	67.09	274000	-3.83	20250509	190100	38.61	20250102	274000	-3.83	20250509	157700	67.09	20240923	0.90	Y	352820	500	208 억	7784928	N	N	22293	N	N
39	20250512	111108	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	264500	-5500	5	-2.04	24658506000	92772	42.03	268000	270000	262000	351000	189000	270000	265796.40	18.69	0	-16620	279666	274832	269166	264332	258666	277250	266750	208	81000	500	205200	500	1	41652097	110170	1175.56	3.40	12	0.22	225.00	77737.00	274000	20250509	-3.47	157700	20240923	67.72	274000	-3.47	20250509	190100	39.14	20250102	274000	-3.47	20250509	157700	67.72	20240923	0.90	Y	352820	500	208 억	7784928	N	N	22293	N	N
40	20250512	101106	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	266500	-3500	5	-1.30	18407995750	69140	31.32	268000	270000	262000	351000	189000	270000	266241.80	18.69	0	-11415	279666	274832	269166	264332	258666	277250	266750	208	81000	500	205200	500	1	41652097	111003	1184.44	3.43	12	0.17	225.00	77737.00	274000	20250509	-2.74	157700	20240923	68.99	274000	-2.74	20250509	190100	40.19	20250102	274000	-2.74	20250509	157700	68.99	20240923	0.90	Y	352820	500	208 억	7784928	N	N	22293	N	N
41	20250512	091108	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	264500	-5500	5	-2.04	4413655000	16609	7.52	268000	268500	264000	351000	189000	270000	265736.19	18.69	0	-2637	279666	274832	269166	264332	258666	277250	266750	208	81000	500	205200	500	1	41652097	110170	1175.56	3.40	12	0.04	225.00	77737.00	274000	20250509	-3.47	157700	20240923	67.72	274000	-3.47	20250509	190100	39.14	20250102	274000	-3.47	20250509	157700	67.72	20240923	0.90	Y	352820	500	208 억	7784928	N	N	22293	N	N
42	20250509	161059	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	270000	5000	2	1.89	59440829750	220742	92.23	264500	274000	263500	344500	185500	265000	269277.34	18.68	2666	1768	275333	270166	266333	261166	257333	268250	259250	208	79500	500	201400	500	1	41652097	112461	1200.00	3.47	12	0.53	225.00	77737.00	274000	20250509	-1.46	157700	20240923	71.21	274000	-1.46	20250509	190100	42.03	20250102	274000	-1.46	20250509	157700	71.21	20240923	0.90	Y	352820	500	208 억	7781565	N	N	22293	N	N
43	20250509	151111	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	270000	5000	2	1.89	56414220000	209526	87.55	264500	274000	263500	344500	185500	265000	269246.87	18.68	2666	-2936	275333	270166	266333	261166	257333	268250	259250	208	79500	500	201400	500	1	41652097	112461	1200.00	3.47	12	0.50	225.00	77737.00	274000	20250509	-1.46	157700	20240923	71.21	274000	-1.46	20250509	190100	42.03	20250102	274000	-1.46	20250509	157700	71.21	20240923	0.90	Y	352820	500	208 억	7781565	N	N	30520	N	N
44	20250509	141107	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	271500	6500	2	2.45	49273046000	183080	76.50	264500	274000	263500	344500	185500	265000	269133.96	18.68	2666	-1320	275333	270166	266333	261166	257333	268250	259250	208	79500	500	201400	500	1	41652097	113085	1206.67	3.49	12	0.44	225.00	77737.00	274000	20250509	-0.91	157700	20240923	72.16	274000	-0.91	20250509	190100	42.82	20250102	274000	-0.91	20250509	157700	72.16	20240923	0.90	Y	352820	500	208 억	7781565	N	N	30520	N	N
45	20250509	131106	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	269500	4500	2	1.70	41640279250	154904	64.72	264500	274000	263500	344500	185500	265000	268813.45	18.68	2666	-541	275333	270166	266333	261166	257333	268250	259250	208	79500	500	201400	500	1	41652097	112252	1197.78	3.47	12	0.37	225.00	77737.00	274000	20250509	-1.64	157700	20240923	70.89	274000	-1.64	20250509	190100	41.77	20250102	274000	-1.64	20250509	157700	70.89	20240923	0.90	Y	352820	500	208 억	7781565	N	N	30520	N	N
46	20250509	121109	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	270000	5000	2	1.89	35676765750	132789	55.48	264500	274000	263500	344500	185500	265000	268672.60	18.68	2666	4549	275333	270166	266333	261166	257333	268250	259250	208	79500	500	201400	500	1	41652097	112461	1200.00	3.47	12	0.32	225.00	77737.00	274000	20250509	-1.46	157700	20240923	71.21	274000	-1.46	20250509	190100	42.03	20250102	274000	-1.46	20250509	157700	71.21	20240923	0.90	Y	352820	500	208 억	7781565	N	N	30520	N	N
47	20250509	111103	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	268500	3500	2	1.32	21242827500	79600	33.26	264500	270000	263500	344500	185500	265000	266869.69	18.68	2666	1110	275333	270166	266333	261166	257333	268250	259250	208	79500	500	201400	500	1	41652097	111836	1193.33	3.45	12	0.19	225.00	77737.00	271500	20250508	-1.10	157700	20240923	70.26	271500	-1.10	20250508	190100	41.24	20250102	271500	-1.10	20250508	157700	70.26	20240923	0.90	Y	352820	500	208 억	7781565	N	N	30520	N	N
48	20250509	101108	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	267000	2000	2	0.75	13353002250	50147	20.95	264500	269500	263500	344500	185500	265000	266277.19	18.68	2666	-424	275333	270166	266333	261166	257333	268250	259250	208	79500	500	201400	500	1	41652097	111211	1186.67	3.43	12	0.12	225.00	77737.00	271500	20250508	-1.66	157700	20240923	69.31	271500	-1.66	20250508	190100	40.45	20250102	271500	-1.66	20250508	157700	69.31	20240923	0.90	Y	352820	500	208 억	7781565	N	N	30520	N	N
49	20250509	091112	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	268500	3500	2	1.32	4459862000	16686	6.97	264500	269500	264000	344500	185500	265000	267281.67	18.68	2666	4273	275333	270166	266333	261166	257333	268250	259250	208	79500	500	201400	500	1	41652097	111836	1193.33	3.45	12	0.04	225.00	77737.00	271500	20250508	-1.10	157700	20240923	70.26	271500	-1.10	20250508	190100	41.24	20250102	271500	-1.10	20250508	157700	70.26	20240923	0.90	Y	352820	500	208 억	7781565	N	N	30520	N	N
50	20250508	161052	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	265000	500	2	0.19	63586347500	239328	117.43	265500	271500	262500	343500	185500	264500	265687.19	18.82	0	-43935	270500	267500	264500	261500	258500	266000	260000	208	79000	500	201020	500	1	41652097	110378	1177.78	3.41	12	0.57	225.00	77737.00	271500	20250508	-2.39	157700	20240923	68.04	271500	-2.39	20250508	190100	39.40	20250102	271500	-2.39	20250508	157700	68.04	20240923	0.87	Y	352820	500	208 억	7840766	N	N	30520	N	N
51	20250508	151105	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	265000	500	2	0.19	54177813250	203832	100.01	265500	271500	262500	343500	185500	264500	265796.41	18.82	0	-48160	270500	267500	264500	261500	258500	266000	260000	208	79000	500	201020	500	1	41652097	110378	1177.78	3.41	12	0.49	225.00	77737.00	271500	20250508	-2.39	157700	20240923	68.04	271500	-2.39	20250508	190100	39.40	20250102	271500	-2.39	20250508	157700	68.04	20240923	0.87	Y	352820	500	208 억	7840766	N	N	43691	N	N
52	20250508	141101	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	265000	500	2	0.19	47985942750	180439	88.54	265500	271500	262500	343500	185500	264500	265939.97	18.82	0	-40838	270500	267500	264500	261500	258500	266000	260000	208	79000	500	201020	500	1	41652097	110378	1177.78	3.41	12	0.43	225.00	77737.00	271500	20250508	-2.39	157700	20240923	68.04	271500	-2.39	20250508	190100	39.40	20250102	271500	-2.39	20250508	157700	68.04	20240923	0.87	Y	352820	500	208 억	7840766	N	N	43691	N	N
53	20250508	131102	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	265750	1250	2	0.47	44034790750	165494	81.20	265500	271500	262500	343500	185500	264500	266080.89	18.82	0	-38091	270500	267500	264500	261500	258500	266000	260000	208	79000	500	201020	500	1	41652097	110690	1181.11	3.42	12	0.40	225.00	77737.00	271500	20250508	-2.12	157700	20240923	68.52	271500	-2.12	20250508	190100	39.79	20250102	271500	-2.12	20250508	157700	68.52	20240923	0.87	Y	352820	500	208 억	7840766	N	N	43691	N	N
54	20250508	121101	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	264500	0	3	0.00	40196205000	151008	74.10	265500	271500	262500	343500	185500	264500	266185.93	18.82	0	-34071	270500	267500	264500	261500	258500	266000	260000	208	79000	500	201020	500	1	41652097	110170	1175.56	3.40	12	0.36	225.00	77737.00	271500	20250508	-2.58	157700	20240923	67.72	271500	-2.58	20250508	190100	39.14	20250102	271500	-2.58	20250508	157700	67.72	20240923	0.87	Y	352820	500	208 억	7840766	N	N	43691	N	N
55	20250508	111058	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	263500	-1000	5	-0.38	33825676250	126861	62.25	265500	271500	262500	343500	185500	264500	266635.74	18.82	0	-25906	270500	267500	264500	261500	258500	266000	260000	208	79000	500	201020	500	1	41652097	109753	1171.11	3.39	12	0.30	225.00	77737.00	271500	20250508	-2.95	157700	20240923	67.09	271500	-2.95	20250508	190100	38.61	20250102	271500	-2.95	20250508	157700	67.09	20240923	0.87	Y	352820	500	208 억	7840766	N	N	43691	N	N
56	20250508	101100	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	267500	3000	2	1.13	23625061750	88401	43.38	265500	271500	262500	343500	185500	264500	267248.81	18.82	0	-18562	270500	267500	264500	261500	258500	266000	260000	208	79000	500	201020	500	1	41652097	111419	1188.89	3.44	12	0.21	225.00	77737.00	271500	20250508	-1.47	157700	20240923	69.63	271500	-1.47	20250508	190100	40.72	20250102	271500	-1.47	20250508	157700	69.63	20240923	0.87	Y	352820	500	208 억	7840766	N	N	43691	N	N
57	20250508	091104	55	20.00	KOSPI200		오락·문화	N	N	N	Y	40	Y	264000	-500	5	-0.19	3150980000	11933	5.86	265500	266000	262500	343500	185500	264500	264055.98	18.82	0	-4410	270500	267500	264500	261500	258500	266000	260000	208	79000	500	201020	500	1	41652097	109962	1173.33	3.40	12	0.03	225.00	77737.00	271000	20250502	-2.58	157700	20240923	67.41	271000	-2.58	20250502	190100	38.87	20250102	271000	-2.58	20250502	157700	67.41	20240923	0.87	Y	352820	500	208 억	7840766	N	N	43691	N	N
58	20250502	161047	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	264500	-2500	5	-0.94	70767549250	266554	49.42	268500	271000	262500	347000	187000	267000	265491.31	19.06	0	29157	273666	270332	263666	260332	253666	272000	262000	208	80000	500	202920	500	1	41652097	110170	1175.56	3.40	12	0.64	225.00	77737.00	271000	20250502	-2.40	157700	20240923	67.72	271000	-2.40	20250502	190100	39.14	20250102	271000	-2.40	20250502	157700	67.72	20240923	0.86	Y	352820	500	208 억	7938934	N	N	28811	N	N
59	20250502	151059	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	264500	-2500	5	-0.94	68305683000	257245	47.69	268500	271000	262500	347000	187000	267000	265527.74	19.06	0	26343	273666	270332	263666	260332	253666	272000	262000	208	80000	500	202920	500	1	41652097	110170	1175.56	3.40	12	0.62	225.00	77737.00	271000	20250502	-2.40	157700	20240923	67.72	271000	-2.40	20250502	190100	39.14	20250102	271000	-2.40	20250502	157700	67.72	20240923	0.86	Y	352820	500	208 억	7938934	N	N	43858	N	N
60	20250502	141059	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	263500	-3500	5	-1.31	60474862500	227639	42.20	268500	271000	262500	347000	187000	267000	265661.26	19.06	0	18915	273666	270332	263666	260332	253666	272000	262000	208	80000	500	202920	500	1	41652097	109753	1171.11	3.39	12	0.55	225.00	77737.00	271000	20250502	-2.77	157700	20240923	67.09	271000	-2.77	20250502	190100	38.61	20250102	271000	-2.77	20250502	157700	67.09	20240923	0.86	Y	352820	500	208 억	7938934	N	N	43858	N	N
61	20250502	131100	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	265750	-1250	5	-0.47	50663798500	190569	35.33	268500	271000	262500	347000	187000	267000	265855.40	19.06	0	11254	273666	270332	263666	260332	253666	272000	262000	208	80000	500	202920	500	1	41652097	110690	1181.11	3.42	12	0.46	225.00	77737.00	271000	20250502	-1.94	157700	20240923	68.52	271000	-1.94	20250502	190100	39.79	20250102	271000	-1.94	20250502	157700	68.52	20240923	0.86	Y	352820	500	208 억	7938934	N	N	43858	N	N
62	20250502	121059	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	266500	-500	5	-0.19	38468203500	144527	26.79	268500	271000	262500	347000	187000	267000	266166.21	19.06	0	12403	273666	270332	263666	260332	253666	272000	262000	208	80000	500	202920	500	1	41652097	111003	1184.44	3.43	12	0.35	225.00	77737.00	271000	20250502	-1.66	157700	20240923	68.99	271000	-1.66	20250502	190100	40.19	20250102	271000	-1.66	20250502	157700	68.99	20240923	0.86	Y	352820	500	208 억	7938934	N	N	43858	N	N
63	20250502	111058	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	266500	-500	5	-0.19	32360189000	121521	22.53	268500	271000	262500	347000	187000	267000	266292.98	19.06	0	10502	273666	270332	263666	260332	253666	272000	262000	208	80000	500	202920	500	1	41652097	111003	1184.44	3.43	12	0.29	225.00	77737.00	271000	20250502	-1.66	157700	20240923	68.99	271000	-1.66	20250502	190100	40.19	20250102	271000	-1.66	20250502	157700	68.99	20240923	0.86	Y	352820	500	208 억	7938934	N	N	43858	N	N
64	20250502	101055	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	265000	-2000	5	-0.75	25429743750	95577	17.72	268500	271000	262500	347000	187000	267000	266065.52	19.06	0	6711	273666	270332	263666	260332	253666	272000	262000	208	80000	500	202920	500	1	41652097	110378	1177.78	3.41	12	0.23	225.00	77737.00	271000	20250502	-2.21	157700	20240923	68.04	271000	-2.21	20250502	190100	39.40	20250102	271000	-2.21	20250502	157700	68.04	20240923	0.86	Y	352820	500	208 억	7938934	N	N	43858	N	N
65	20250502	091100	55	20.00	KOSPI200	신고가	오락·문화	N	N	N	Y	40	Y	268500	1500	2	0.56	8820868000	32885	6.10	268500	271000	265500	347000	187000	267000	268233.78	19.06	0	-1131	273666	270332	263666	260332	253666	272000	262000	208	80000	500	202920	500	1	41652097	111836	1193.33	3.45	12	0.08	225.00	77737.00	271000	20250502	-0.92	157700	20240923	70.26	271000	-0.92	20250502	190100	41.24	20250102	271000	-0.92	20250502	157700	70.26	20240923	0.86	Y	352820	500	208 억	7938934	N	N	43858	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History