KissMeData/034230/price/prices-20250201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

ened b2a5517dde Update 2025-02-13 2976 top30,price

2025-02-13 18:11:26 +09:00

29 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	20250213	160416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10240	-40	5	-0.39	3632541040	353086	84.94	10390	10390	10200	13360	7200	10280	10288.56	5.37	422	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9397	15.01	0.66	12	0.38	682.00	15585.00	15710	20240502	-34.82	9000	20241115	13.78	10390	-1.44	20250213	9600	6.67	20250110	15710	-34.82	20240502	9000	13.78	20241115	1.29	N	034230	500	474 억	4923679	N	N	1706	N	N
3	20250213	150416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10210	-70	5	-0.68	3264124720	317088	76.28	10390	10390	10200	13360	7200	10280	10294.07	5.37	3999	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9370	14.97	0.66	12	0.35	682.00	15585.00	15710	20240502	-35.01	9000	20241115	13.44	10390	-1.73	20250213	9600	6.35	20250110	15710	-35.01	20240502	9000	13.44	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
4	20250213	140416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10240	-40	5	-0.39	2936466380	285027	68.57	10390	10390	10230	13360	7200	10280	10302.41	5.37	1949	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9397	15.01	0.66	12	0.31	682.00	15585.00	15710	20240502	-34.82	9000	20241115	13.78	10390	-1.44	20250213	9600	6.67	20250110	15710	-34.82	20240502	9000	13.78	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
5	20250213	130417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10310	30	2	0.29	2422688980	235005	56.53	10390	10390	10240	13360	7200	10280	10309.10	5.37	-203	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9462	15.12	0.66	12	0.26	682.00	15585.00	15710	20240502	-34.37	9000	20241115	14.56	10390	-0.77	20250213	9600	7.40	20250110	15710	-34.37	20240502	9000	14.56	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
6	20250213	120417	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10290	10	2	0.10	2104556480	204186	49.12	10390	10390	10240	13360	7200	10280	10307.06	5.37	-4607	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9443	15.09	0.66	12	0.22	682.00	15585.00	15710	20240502	-34.50	9000	20241115	14.33	10390	-0.96	20250213	9600	7.19	20250110	15710	-34.50	20240502	9000	14.33	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
7	20250213	110414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10300	20	2	0.19	1775643260	172231	41.43	10390	10390	10240	13360	7200	10280	10309.66	5.37	-13905	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9452	15.10	0.66	12	0.19	682.00	15585.00	15710	20240502	-34.44	9000	20241115	14.44	10390	-0.87	20250213	9600	7.29	20250110	15710	-34.44	20240502	9000	14.44	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
8	20250213	100416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10330	50	2	0.49	1286814390	124717	30.00	10390	10390	10250	13360	7200	10280	10317.87	5.37	-21221	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9480	15.15	0.66	12	0.14	682.00	15585.00	15710	20240502	-34.25	9000	20241115	14.78	10390	-0.58	20250213	9600	7.60	20250110	15710	-34.25	20240502	9000	14.78	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
9	20250213	090415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10360	80	2	0.78	287633510	27734	6.67	10390	10390	10320	13360	7200	10280	10371.15	5.37	-10704	10433	10356	10203	10126	9973	10395	10165	474	3080	500	7600	10	1	91771623	9508	15.19	0.66	12	0.03	682.00	15585.00	15710	20240502	-34.05	9000	20241115	15.11	10390	-0.29	20250213	9600	7.92	20250110	15710	-34.05	20240502	9000	15.11	20241115	1.29	N	034230	500	474 억	4923679	N	N	273	N	N
10	20250212	160414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10280	290	2	2.90	4166162260	409282	167.72	10070	10280	10050	12980	7000	9990	10177.86	5.30	85333	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9434	15.07	0.66	12	0.45	682.00	15585.00	15710	20240502	-34.56	9000	20241115	14.22	10280	0.00	20250212	9600	7.08	20250110	15710	-34.56	20240502	9000	14.22	20241115	1.31	N	034230	500	474 억	4865906	N	N	273	N	N
11	20250212	150413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10250	260	2	2.60	3673687350	361319	148.06	10070	10260	10050	12980	7000	9990	10167.43	5.30	89368	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9407	15.03	0.66	12	0.39	682.00	15585.00	15710	20240502	-34.75	9000	20241115	13.89	10260	-0.10	20250212	9600	6.77	20250110	15710	-34.75	20240502	9000	13.89	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
12	20250212	140414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10200	210	2	2.10	2977295230	293227	120.16	10070	10250	10050	12980	7000	9990	10153.55	5.30	88295	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9361	14.96	0.65	12	0.32	682.00	15585.00	15710	20240502	-35.07	9000	20241115	13.33	10250	-0.49	20250212	9600	6.25	20250110	15710	-35.07	20240502	9000	13.33	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
13	20250212	130414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10200	210	2	2.10	2791873910	275040	112.71	10070	10250	10050	12980	7000	9990	10150.79	5.30	86726	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9361	14.96	0.65	12	0.30	682.00	15585.00	15710	20240502	-35.07	9000	20241115	13.33	10250	-0.49	20250212	9600	6.25	20250110	15710	-35.07	20240502	9000	13.33	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
14	20250212	120413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10200	210	2	2.10	2441290650	240753	98.66	10070	10240	10050	12980	7000	9990	10140.23	5.30	88126	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9361	14.96	0.65	12	0.26	682.00	15585.00	15710	20240502	-35.07	9000	20241115	13.33	10240	0.00	20250115	9600	6.25	20250110	15710	-35.07	20240502	9000	13.33	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
15	20250212	110413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10130	140	2	1.40	1236423810	122337	50.13	10070	10140	10050	12980	7000	9990	10106.70	5.30	44528	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9296	14.85	0.65	12	0.13	682.00	15585.00	15710	20240502	-35.52	9000	20241115	12.56	10240	-1.07	20250115	9600	5.52	20250110	15710	-35.52	20240502	9000	12.56	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
16	20250212	100414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10120	130	2	1.30	888256000	87959	36.04	10070	10140	10050	12980	7000	9990	10098.52	5.30	29461	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9287	14.84	0.65	12	0.10	682.00	15585.00	15710	20240502	-35.58	9000	20241115	12.44	10240	-1.17	20250115	9600	5.42	20250110	15710	-35.58	20240502	9000	12.44	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
17	20250212	090416	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10070	80	2	0.80	82905070	8233	3.37	10070	10090	10050	12980	7000	9990	10069.85	5.30	580	10276	10132	10056	9912	9836	10095	9875	474	2990	500	7390	10	1	91771623	9241	14.77	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.90	9000	20241115	11.89	10240	-1.66	20250115	9600	4.90	20250110	15710	-35.90	20240502	9000	11.89	20241115	1.31	N	034230	500	474 억	4865906	N	N	143	N	N
18	20250211	160414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9990	-10	5	-0.10	2397958830	237889	152.51	10040	10200	9980	13000	7000	10000	10082.06	5.29	25820	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9168	14.65	0.64	12	0.26	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.31	N	034230	500	474 억	4854591	N	N	143	N	N
19	20250211	150413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9990	-10	5	-0.10	2235156620	221592	142.06	10040	10200	9980	13000	7000	10000	10086.81	5.29	27616	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9168	14.65	0.64	12	0.24	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
20	20250211	140415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10030	30	2	0.30	1915057030	189606	121.56	10040	10200	10000	13000	7000	10000	10100.19	5.29	24454	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9205	14.71	0.64	12	0.21	682.00	15585.00	15710	20240502	-36.16	9000	20241115	11.44	10240	-2.05	20250115	9600	4.48	20250110	15710	-36.16	20240502	9000	11.44	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
21	20250211	130412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10070	70	2	0.70	1767519420	174899	112.13	10040	10200	10000	13000	7000	10000	10105.94	5.29	23164	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9241	14.77	0.65	12	0.19	682.00	15585.00	15710	20240502	-35.90	9000	20241115	11.89	10240	-1.66	20250115	9600	4.90	20250110	15710	-35.90	20240502	9000	11.89	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
22	20250211	120413	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10040	40	2	0.40	1665594820	164766	105.63	10040	10200	10000	13000	7000	10000	10108.85	5.29	22647	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9214	14.72	0.64	12	0.18	682.00	15585.00	15710	20240502	-36.09	9000	20241115	11.56	10240	-1.95	20250115	9600	4.58	20250110	15710	-36.09	20240502	9000	11.56	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
23	20250211	110414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10090	90	2	0.90	1361327940	134420	86.18	10040	10200	10020	13000	7000	10000	10127.42	5.29	21137	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9260	14.79	0.65	12	0.15	682.00	15585.00	15710	20240502	-35.77	9000	20241115	12.11	10240	-1.46	20250115	9600	5.10	20250110	15710	-35.77	20240502	9000	12.11	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
24	20250211	100414	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10100	100	2	1.00	1080062230	106523	68.29	10040	10200	10020	13000	7000	10000	10139.24	5.29	19577	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9269	14.81	0.65	12	0.12	682.00	15585.00	15710	20240502	-35.71	9000	20241115	12.22	10240	-1.37	20250115	9600	5.21	20250110	15710	-35.71	20240502	9000	12.22	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
25	20250211	090415	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10070	70	2	0.70	101726970	10112	6.48	10040	10090	10020	13000	7000	10000	10060.02	5.29	851	10140	10070	9990	9920	9840	10105	9955	474	3000	500	7400	10	1	91771623	9241	14.77	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.90	9000	20241115	11.89	10240	-1.66	20250115	9600	4.90	20250110	15710	-35.90	20240502	9000	11.89	20241115	1.31	N	034230	500	474 억	4854591	N	N	148	N	N
26	20250210	160412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10000	80	2	0.81	1541154680	154504	96.24	9940	10060	9910	12890	6950	9920	9974.83	5.26	46418	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9177	14.66	0.64	12	0.17	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10240	-2.34	20250115	9600	4.17	20250110	15710	-36.35	20240502	9000	11.11	20241115	1.28	N	034230	500	474 억	4824601	N	N	148	N	N
27	20250210	150412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10020	100	2	1.01	1382505600	138633	86.35	9940	10060	9910	12890	6950	9920	9972.43	5.26	48641	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9196	14.69	0.64	12	0.15	682.00	15585.00	15710	20240502	-36.22	9000	20241115	11.33	10240	-2.15	20250115	9600	4.38	20250110	15710	-36.22	20240502	9000	11.33	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
28	20250210	140412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9990	70	2	0.71	1177159710	118106	73.57	9940	10060	9910	12890	6950	9920	9967.00	5.26	45929	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9168	14.65	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
29	20250210	130412	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9980	60	2	0.60	907390660	91080	56.73	9940	10060	9910	12890	6950	9920	9962.59	5.26	32006	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9159	14.63	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
30	20250210	120409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	50	2	0.50	818396430	82150	51.17	9940	10060	9910	12890	6950	9920	9962.25	5.26	30221	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9150	14.62	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
31	20250210	110409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	50	2	0.50	616373830	61908	38.56	9940	10060	9910	12890	6950	9920	9956.32	5.26	16378	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9150	14.62	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
32	20250210	100408	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	50	2	0.50	367807860	36959	23.02	9940	10060	9910	12890	6950	9920	9951.82	5.26	5332	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9150	14.62	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
33	20250210	090409	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9930	10	2	0.10	134700770	13524	8.42	9940	10060	9930	12890	6950	9920	9960.28	5.26	-3116	10033	9976	9923	9866	9813	9950	9840	474	2970	500	7340	10	1	91771623	9113	14.56	0.64	12	0.01	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10240	-3.03	20250115	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.28	N	034230	500	474 억	4824601	N	N	1319	N	N
34	20250207	160405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9920	0	3	0.00	1583739060	159775	140.45	9930	9980	9870	12890	6950	9920	9912.28	5.26	9865	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9104	14.55	0.64	12	0.17	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10240	-3.12	20250115	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.29	N	034230	500	474 억	4829791	N	N	1319	N	N
35	20250207	150407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9900	-20	5	-0.20	1446921870	145961	128.30	9930	9980	9870	12890	6950	9920	9913.07	5.26	10647	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9085	14.52	0.64	12	0.16	682.00	15585.00	15710	20240502	-36.98	9000	20241115	10.00	10240	-3.32	20250115	9600	3.12	20250110	15710	-36.98	20240502	9000	10.00	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
36	20250207	140406	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9900	-20	5	-0.20	1159695330	116941	102.80	9930	9980	9870	12890	6950	9920	9916.93	5.26	9207	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9085	14.52	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.98	9000	20241115	10.00	10240	-3.32	20250115	9600	3.12	20250110	15710	-36.98	20240502	9000	10.00	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
37	20250207	130405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	50	2	0.50	858215110	86565	76.09	9930	9980	9870	12890	6950	9920	9914.11	5.26	10725	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9150	14.62	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
38	20250207	120405	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9930	10	2	0.10	690014640	69671	61.24	9930	9960	9870	12890	6950	9920	9903.90	5.26	1551	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9113	14.56	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10240	-3.03	20250115	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
39	20250207	110404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9940	20	2	0.20	605483800	61162	53.76	9930	9960	9870	12890	6950	9920	9899.67	5.26	-835	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9122	14.57	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.73	9000	20241115	10.44	10240	-2.93	20250115	9600	3.54	20250110	15710	-36.73	20240502	9000	10.44	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
40	20250207	100404	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9880	-40	5	-0.40	425801590	43011	37.81	9930	9960	9870	12890	6950	9920	9899.83	5.26	-3663	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9067	14.49	0.63	12	0.05	682.00	15585.00	15710	20240502	-37.11	9000	20241115	9.78	10240	-3.52	20250115	9600	2.92	20250110	15710	-37.11	20240502	9000	9.78	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
41	20250207	090407	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9920	0	3	0.00	19012950	1917	1.69	9930	9930	9900	12890	6950	9920	9918.08	5.26	-1183	10033	9976	9933	9876	9833	9955	9855	474	2970	500	7340	10	1	91771623	9104	14.55	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10240	-3.12	20250115	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.29	N	034230	500	474 억	4829791	N	N	1961	N	N
42	20250206	160357	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9920	10	2	0.10	1126295020	113512	75.23	9930	9990	9890	12880	6940	9910	9922.26	5.28	-5752	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9104	14.55	0.64	12	0.12	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10240	-3.12	20250115	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.30	N	034230	500	474 억	4841251	N	N	1961	N	N
43	20250206	150358	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9900	-10	5	-0.10	1017853950	102583	67.98	9930	9990	9890	12880	6940	9910	9922.25	5.28	-2481	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9085	14.52	0.64	12	0.11	682.00	15585.00	15710	20240502	-36.98	9000	20241115	10.00	10240	-3.32	20250115	9600	3.12	20250110	15710	-36.98	20240502	9000	10.00	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
44	20250206	140400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9920	10	2	0.10	717793310	72288	47.91	9930	9990	9900	12880	6940	9910	9929.63	5.28	9163	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9104	14.55	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10240	-3.12	20250115	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
45	20250206	130358	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9930	20	2	0.20	539175450	54281	35.97	9930	9990	9900	12880	6940	9910	9933.04	5.28	6480	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9113	14.56	0.64	12	0.06	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10240	-3.03	20250115	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
46	20250206	120356	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9940	30	2	0.30	407371160	41007	27.18	9930	9990	9900	12880	6940	9910	9934.19	5.28	1787	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9122	14.57	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.73	9000	20241115	10.44	10240	-2.93	20250115	9600	3.54	20250110	15710	-36.73	20240502	9000	10.44	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
47	20250206	110350	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9920	10	2	0.10	313552260	31557	20.91	9930	9990	9900	12880	6940	9910	9936.06	5.28	-835	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9104	14.55	0.64	12	0.03	682.00	15585.00	15710	20240502	-36.86	9000	20241115	10.22	10240	-3.12	20250115	9600	3.33	20250110	15710	-36.86	20240502	9000	10.22	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
48	20250206	100357	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9940	30	2	0.30	156201360	15707	10.41	9930	9990	9920	12880	6940	9910	9944.70	5.28	1654	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9122	14.57	0.64	12	0.02	682.00	15585.00	15710	20240502	-36.73	9000	20241115	10.44	10240	-2.93	20250115	9600	3.54	20250110	15710	-36.73	20240502	9000	10.44	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
49	20250206	090358	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9990	80	2	0.81	20846160	2096	1.39	9930	9990	9930	12880	6940	9910	9945.69	5.28	276	10136	10022	9966	9852	9796	9995	9825	474	2970	500	7330	10	1	91771623	9168	14.65	0.64	12	0.00	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.30	N	034230	500	474 억	4841251	N	N	1409	N	N
50	20250205	160354	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9910	-60	5	-0.60	1502079000	150544	121.11	9960	10080	9910	12960	6980	9970	9977.81	5.25	33036	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9095	14.53	0.64	12	0.16	682.00	15585.00	15710	20240502	-36.92	9000	20241115	10.11	10240	-3.22	20250115	9600	3.23	20250110	15710	-36.92	20240502	9000	10.11	20241115	1.31	N	034230	500	474 억	4820118	N	N	1409	N	N
51	20250205	150355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9930	-40	5	-0.40	1208579710	120952	97.31	9960	10080	9920	12960	6980	9970	9992.23	5.25	30317	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9113	14.56	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.79	9000	20241115	10.33	10240	-3.03	20250115	9600	3.44	20250110	15710	-36.79	20240502	9000	10.33	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
52	20250205	140355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9980	10	2	0.10	927022150	92658	74.54	9960	10080	9960	12960	6980	9970	10004.78	5.25	28081	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9159	14.63	0.64	12	0.10	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
53	20250205	130355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9980	10	2	0.10	705429160	70456	56.68	9960	10080	9960	12960	6980	9970	10012.35	5.25	27856	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9159	14.63	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
54	20250205	120355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10000	30	2	0.30	618647220	61774	49.70	9960	10080	9960	12960	6980	9970	10014.70	5.25	27743	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9177	14.66	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.35	9000	20241115	11.11	10240	-2.34	20250115	9600	4.17	20250110	15710	-36.35	20240502	9000	11.11	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
55	20250205	110354	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10030	60	2	0.60	448419290	44743	36.00	9960	10080	9960	12960	6980	9970	10022.14	5.25	21181	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9205	14.71	0.64	12	0.05	682.00	15585.00	15710	20240502	-36.16	9000	20241115	11.44	10240	-2.05	20250115	9600	4.48	20250110	15710	-36.16	20240502	9000	11.44	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
56	20250205	100356	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10010	40	2	0.40	306105590	30553	24.58	9960	10080	9960	12960	6980	9970	10018.88	5.25	11822	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9186	14.68	0.64	12	0.03	682.00	15585.00	15710	20240502	-36.28	9000	20241115	11.22	10240	-2.25	20250115	9600	4.27	20250110	15710	-36.28	20240502	9000	11.22	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
57	20250205	090400	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	10060	90	2	0.90	53465860	5328	4.29	9960	10080	9960	12960	6980	9970	10035.18	5.25	4126	10183	10076	9903	9796	9623	10130	9850	474	2990	500	7370	10	1	91771623	9232	14.75	0.65	12	0.01	682.00	15585.00	15710	20240502	-35.96	9000	20241115	11.78	10240	-1.76	20250115	9600	4.79	20250110	15710	-35.96	20240502	9000	11.78	20241115	1.31	N	034230	500	474 억	4820118	N	N	775	N	N
58	20250204	160351	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	240	2	2.47	1225819280	123389	88.69	9730	10010	9730	12640	6820	9730	9934.58	5.21	53299	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9150	14.62	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.29	N	034230	500	474 억	4779583	N	N	775	N	N
59	20250204	150351	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9970	240	2	2.47	1167124610	117503	84.46	9730	10010	9730	12640	6820	9730	9932.72	5.21	51650	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9150	14.62	0.64	12	0.13	682.00	15585.00	15710	20240502	-36.54	9000	20241115	10.78	10240	-2.64	20250115	9600	3.85	20250110	15710	-36.54	20240502	9000	10.78	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
60	20250204	140351	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9980	250	2	2.57	974227940	98122	70.53	9730	10010	9730	12640	6820	9730	9928.74	5.21	42951	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9159	14.63	0.64	12	0.11	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
61	20250204	130351	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9980	250	2	2.57	811132670	81767	58.77	9730	10010	9730	12640	6820	9730	9920.05	5.21	36843	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9159	14.63	0.64	12	0.09	682.00	15585.00	15710	20240502	-36.47	9000	20241115	10.89	10240	-2.54	20250115	9600	3.96	20250110	15710	-36.47	20240502	9000	10.89	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
62	20250204	120355	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9960	230	2	2.36	700585180	70694	50.81	9730	10010	9730	12640	6820	9730	9910.11	5.21	28576	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9140	14.60	0.64	12	0.08	682.00	15585.00	15710	20240502	-36.60	9000	20241115	10.67	10240	-2.73	20250115	9600	3.75	20250110	15710	-36.60	20240502	9000	10.67	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
63	20250204	110347	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9990	260	2	2.67	593528810	59966	43.10	9730	10010	9730	12640	6820	9730	9897.76	5.21	23621	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9168	14.65	0.64	12	0.07	682.00	15585.00	15710	20240502	-36.41	9000	20241115	11.00	10240	-2.44	20250115	9600	4.06	20250110	15710	-36.41	20240502	9000	11.00	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
64	20250204	100350	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9940	210	2	2.16	374361880	37979	27.30	9730	9950	9730	12640	6820	9730	9857.08	5.21	11545	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9122	14.57	0.64	12	0.04	682.00	15585.00	15710	20240502	-36.73	9000	20241115	10.44	10240	-2.93	20250115	9600	3.54	20250110	15710	-36.73	20240502	9000	10.44	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N
65	20250204	090350	55	40.00	KOSPI	오락·문화	N	N	N	Y	40	N	9830	100	2	1.03	69592120	7140	5.13	9730	9850	9730	12640	6820	9730	9746.80	5.21	1760	9970	9850	9750	9630	9530	9800	9580	474	2910	500	7200	10	1	91771623	9021	14.41	0.63	12	0.01	682.00	15585.00	15710	20240502	-37.43	9000	20241115	9.22	10240	-4.00	20250115	9600	2.40	20250110	15710	-37.43	20240502	9000	9.22	20241115	1.29	N	034230	500	474 억	4779583	N	N	354	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History