KissMeData/047400/price/prices-20250201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

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

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160507	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	0	3	0.00	1541726740	676080	84.42	2280	2315	2250	3005	1625	2315	2280.29	0.00	74305	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	972	-5.38	1.53	12	1.61	-430.00	1517.00	3170	20240216	-26.97	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3170	-26.97	20240216	1940	19.33	20240909	0.61	N	047400	500	210 억	0	N	N	43	N	N
3	20250213	150506	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	-15	5	-0.65	1480982445	649716	81.13	2280	2310	2250	3005	1625	2315	2279.42	0.00	78801	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	966	-5.35	1.52	12	1.55	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3170	-27.44	20240216	1940	18.56	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
4	20250213	140506	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	-20	5	-0.86	1350988285	592828	74.03	2280	2310	2250	3005	1625	2315	2278.87	0.00	87231	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	964	-5.34	1.51	12	1.41	-430.00	1517.00	3170	20240216	-27.60	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3170	-27.60	20240216	1940	18.30	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
5	20250213	130506	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	-15	5	-0.65	1260535170	553370	69.10	2280	2310	2250	3005	1625	2315	2277.91	0.00	92875	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	966	-5.35	1.52	12	1.32	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3170	-27.44	20240216	1940	18.56	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
6	20250213	120507	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	-20	5	-0.86	1161439515	510252	63.72	2280	2310	2250	3005	1625	2315	2276.19	0.00	101163	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	964	-5.34	1.51	12	1.21	-430.00	1517.00	3170	20240216	-27.60	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3170	-27.60	20240216	1940	18.30	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
7	20250213	110503	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	-20	5	-0.86	1069709180	470369	58.74	2280	2310	2250	3005	1625	2315	2274.17	0.00	97263	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	964	-5.34	1.51	12	1.12	-430.00	1517.00	3170	20240216	-27.60	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3170	-27.60	20240216	1940	18.30	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
8	20250213	100507	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	-35	5	-1.51	934223500	411276	51.36	2280	2300	2250	3005	1625	2315	2271.50	0.00	92493	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	958	-5.30	1.50	12	0.98	-430.00	1517.00	3170	20240216	-28.08	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3170	-28.08	20240216	1940	17.53	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
9	20250213	090505	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	-45	5	-1.94	158025060	69354	8.66	2280	2300	2265	3005	1625	2315	2278.39	0.00	20320	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	953	-5.28	1.50	12	0.17	-430.00	1517.00	3170	20240216	-28.39	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3170	-28.39	20240216	1940	17.01	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
10	20250212	160503	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-130	5	-5.32	1840949710	786165	93.56	2400	2435	2300	3175	1715	2445	2341.72	0.00	-74660	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	972	-5.38	1.53	12	1.87	-430.00	1517.00	3170	20240216	-26.97	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3170	-26.97	20240216	1940	19.33	20240909	0.53	N	047400	500	210 억	0	N	N	165	N	N
11	20250212	150503	57	100.00	KOSPI	비금속	N	N	N	N	N	2325	-120	5	-4.91	1749846245	746905	88.89	2400	2435	2300	3175	1715	2445	2342.78	0.00	-71185	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	977	-5.41	1.53	12	1.78	-430.00	1517.00	3170	20240216	-26.66	1940	20240909	19.85	2785	-16.52	20250203	2120	9.67	20250102	3170	-26.66	20240216	1940	19.85	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
12	20250212	140504	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	-105	5	-4.29	1432825395	610097	72.60	2400	2435	2320	3175	1715	2445	2348.51	0.00	-74354	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	983	-5.44	1.54	12	1.45	-430.00	1517.00	3170	20240216	-26.18	1940	20240909	20.62	2785	-15.98	20250203	2120	10.38	20250102	3170	-26.18	20240216	1940	20.62	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
13	20250212	130504	57	100.00	KOSPI	비금속	N	N	N	N	N	2345	-100	5	-4.09	1338813445	569954	67.83	2400	2435	2320	3175	1715	2445	2348.97	0.00	-68337	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	985	-5.45	1.55	12	1.36	-430.00	1517.00	3170	20240216	-26.03	1940	20240909	20.88	2785	-15.80	20250203	2120	10.61	20250102	3170	-26.03	20240216	1940	20.88	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
14	20250212	120504	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	-105	5	-4.29	1261003460	536675	63.87	2400	2435	2320	3175	1715	2445	2349.64	0.00	-64724	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	983	-5.44	1.54	12	1.28	-430.00	1517.00	3170	20240216	-26.18	1940	20240909	20.62	2785	-15.98	20250203	2120	10.38	20250102	3170	-26.18	20240216	1940	20.62	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
15	20250212	110502	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	-105	5	-4.29	1120496970	476699	56.73	2400	2435	2320	3175	1715	2445	2350.52	0.00	-55066	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	983	-5.44	1.54	12	1.13	-430.00	1517.00	3170	20240216	-26.18	1940	20240909	20.62	2785	-15.98	20250203	2120	10.38	20250102	3170	-26.18	20240216	1940	20.62	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
16	20250212	100503	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	-105	5	-4.29	868019635	368562	43.86	2400	2435	2320	3175	1715	2445	2355.13	0.00	-31810	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	983	-5.44	1.54	12	0.88	-430.00	1517.00	3170	20240216	-26.18	1940	20240909	20.62	2785	-15.98	20250203	2120	10.38	20250102	3170	-26.18	20240216	1940	20.62	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
17	20250212	090506	57	100.00	KOSPI	비금속	N	N	N	N	N	2395	-50	5	-2.04	153133935	64009	7.62	2400	2435	2375	3175	1715	2445	2392.31	0.00	406	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	1006	-5.57	1.58	12	0.15	-430.00	1517.00	3170	20240216	-24.45	1940	20240909	23.45	2785	-14.00	20250203	2120	12.97	20250102	3170	-24.45	20240216	1940	23.45	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
18	20250211	160504	57	100.00	KOSPI	비금속	N	N	N	N	N	2445	10	2	0.41	1981788625	820993	45.80	2420	2470	2365	3165	1705	2435	2413.72	0.07	-42094	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1027	-5.69	1.61	12	1.95	-430.00	1517.00	3190	20240129	-23.35	1940	20240909	26.03	2785	-12.21	20250203	2120	15.33	20250102	3170	-22.87	20240216	1940	26.03	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
19	20250211	150503	57	100.00	KOSPI	비금속	N	N	N	N	N	2440	5	2	0.21	1745177500	723728	40.38	2420	2470	2365	3165	1705	2435	2411.33	0.07	-16716	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1025	-5.67	1.61	12	1.72	-430.00	1517.00	3190	20240129	-23.51	1940	20240909	25.77	2785	-12.39	20250203	2120	15.09	20250102	3170	-23.03	20240216	1940	25.77	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
20	20250211	140504	57	100.00	KOSPI	비금속	N	N	N	N	N	2395	-40	5	-1.64	1117800195	465622	25.98	2420	2430	2365	3165	1705	2435	2400.56	0.07	50483	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1006	-5.57	1.58	12	1.11	-430.00	1517.00	3190	20240129	-24.92	1940	20240909	23.45	2785	-14.00	20250203	2120	12.97	20250102	3170	-24.45	20240216	1940	23.45	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
21	20250211	130502	57	100.00	KOSPI	비금속	N	N	N	N	N	2405	-30	5	-1.23	1028009225	428134	23.89	2420	2430	2365	3165	1705	2435	2401.03	0.07	56610	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1010	-5.59	1.59	12	1.02	-430.00	1517.00	3190	20240129	-24.61	1940	20240909	23.97	2785	-13.64	20250203	2120	13.44	20250102	3170	-24.13	20240216	1940	23.97	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
22	20250211	120502	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	-35	5	-1.44	912308185	379919	21.20	2420	2430	2365	3165	1705	2435	2401.20	0.07	53687	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1008	-5.58	1.58	12	0.90	-430.00	1517.00	3190	20240129	-24.76	1940	20240909	23.71	2785	-13.82	20250203	2120	13.21	20250102	3170	-24.29	20240216	1940	23.71	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
23	20250211	110503	57	100.00	KOSPI	비금속	N	N	N	N	N	2405	-30	5	-1.23	790519920	329096	18.36	2420	2430	2365	3165	1705	2435	2401.95	0.07	62983	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1010	-5.59	1.59	12	0.78	-430.00	1517.00	3190	20240129	-24.61	1940	20240909	23.97	2785	-13.64	20250203	2120	13.44	20250102	3170	-24.13	20240216	1940	23.97	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
24	20250211	100504	57	100.00	KOSPI	비금속	N	N	N	N	N	2385	-50	5	-2.05	534034205	222058	12.39	2420	2430	2380	3165	1705	2435	2404.74	0.07	28635	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1002	-5.55	1.57	12	0.53	-430.00	1517.00	3190	20240129	-25.24	1940	20240909	22.94	2785	-14.36	20250203	2120	12.50	20250102	3170	-24.76	20240216	1940	22.94	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
25	20250211	090505	57	100.00	KOSPI	비금속	N	N	N	N	N	2420	-15	5	-0.62	119465880	49641	2.77	2420	2425	2380	3165	1705	2435	2405.76	0.07	1966	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1016	-5.63	1.60	12	0.12	-430.00	1517.00	3190	20240129	-24.14	1940	20240909	24.74	2785	-13.11	20250203	2120	14.15	20250102	3170	-23.66	20240216	1940	24.74	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
26	20250210	160501	57	100.00	KOSPI	비금속	N	N	N	N	N	2435	15	2	0.62	4431794405	1781018	248.59	2545	2560	2420	3145	1695	2420	2488.46	0.16	-50823	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1023	-5.66	1.61	12	4.24	-430.00	1517.00	3215	20240126	-24.26	1940	20240909	25.52	2785	-12.57	20250203	2120	14.86	20250102	3170	-23.19	20240216	1940	25.52	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
27	20250210	150500	57	100.00	KOSPI	비금속	N	N	N	N	N	2440	20	2	0.83	4273358250	1715901	239.50	2545	2560	2420	3145	1695	2420	2490.45	0.16	-66118	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1025	-5.67	1.61	12	4.09	-430.00	1517.00	3215	20240126	-24.11	1940	20240909	25.77	2785	-12.39	20250203	2120	15.09	20250102	3170	-23.03	20240216	1940	25.77	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
28	20250210	140500	57	100.00	KOSPI	비금속	N	N	N	N	N	2445	25	2	1.03	3975424715	1593377	222.40	2545	2560	2435	3145	1695	2420	2494.97	0.16	-88241	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1027	-5.69	1.61	12	3.79	-430.00	1517.00	3215	20240126	-23.95	1940	20240909	26.03	2785	-12.21	20250203	2120	15.33	20250102	3170	-22.87	20240216	1940	26.03	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
29	20250210	130501	57	100.00	KOSPI	비금속	N	N	N	N	N	2465	45	2	1.86	3771707150	1510196	210.79	2545	2560	2445	3145	1695	2420	2497.50	0.16	-94547	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1035	-5.73	1.62	12	3.60	-430.00	1517.00	3215	20240126	-23.33	1940	20240909	27.06	2785	-11.49	20250203	2120	16.27	20250102	3170	-22.24	20240216	1940	27.06	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
30	20250210	120458	57	100.00	KOSPI	비금속	N	N	N	N	N	2455	35	2	1.45	3644564850	1458509	203.57	2545	2560	2445	3145	1695	2420	2498.83	0.16	-99850	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1031	-5.71	1.62	12	3.47	-430.00	1517.00	3215	20240126	-23.64	1940	20240909	26.55	2785	-11.85	20250203	2120	15.80	20250102	3170	-22.56	20240216	1940	26.55	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
31	20250210	110458	57	100.00	KOSPI	비금속	N	N	N	N	N	2450	30	2	1.24	3509628980	1403504	195.90	2545	2560	2445	3145	1695	2420	2500.62	0.16	-102020	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1029	-5.70	1.62	12	3.34	-430.00	1517.00	3215	20240126	-23.79	1940	20240909	26.29	2785	-12.03	20250203	2120	15.57	20250102	3170	-22.71	20240216	1940	26.29	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
32	20250210	100456	57	100.00	KOSPI	비금속	N	N	N	N	N	2460	40	2	1.65	3232190975	1290499	180.12	2545	2560	2450	3145	1695	2420	2504.61	0.16	-84482	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1033	-5.72	1.62	12	3.07	-430.00	1517.00	3215	20240126	-23.48	1940	20240909	26.80	2785	-11.67	20250203	2120	16.04	20250102	3170	-22.40	20240216	1940	26.80	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
33	20250210	090456	57	100.00	KOSPI	비금속	N	N	N	N	N	2495	75	2	3.10	839932680	334067	46.63	2545	2550	2485	3145	1695	2420	2514.26	0.16	-107371	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1048	-5.80	1.64	12	0.80	-430.00	1517.00	3215	20240126	-22.40	1940	20240909	28.61	2785	-10.41	20250203	2120	17.69	20250102	3170	-21.29	20240216	1940	28.61	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
34	20250207	160453	57	100.00	KOSPI	비금속	N	N	N	N	N	2420	55	2	2.33	1696264080	707868	82.40	2365	2450	2330	3070	1660	2365	2396.32	0.14	16740	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1016	-5.63	1.60	12	1.69	-430.00	1517.00	3435	20240125	-29.55	1940	20240909	24.74	2785	-13.11	20250203	2120	14.15	20250102	3170	-23.66	20240216	1940	24.74	20240909	0.55	N	047400	500	210 억	57447	N	N	2	N	N
35	20250207	150455	57	100.00	KOSPI	비금속	N	N	N	N	N	2415	50	2	2.11	1597865405	667116	77.66	2365	2450	2330	3070	1660	2365	2395.22	0.14	29004	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1014	-5.62	1.59	12	1.59	-430.00	1517.00	3435	20240125	-29.69	1940	20240909	24.48	2785	-13.29	20250203	2120	13.92	20250102	3170	-23.82	20240216	1940	24.48	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
36	20250207	140453	57	100.00	KOSPI	비금속	N	N	N	N	N	2420	55	2	2.33	1407811130	588298	68.48	2365	2450	2330	3070	1660	2365	2393.06	0.14	4316	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1016	-5.63	1.60	12	1.40	-430.00	1517.00	3435	20240125	-29.55	1940	20240909	24.74	2785	-13.11	20250203	2120	14.15	20250102	3170	-23.66	20240216	1940	24.74	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
37	20250207	130453	57	100.00	KOSPI	비금속	N	N	N	N	N	2420	55	2	2.33	1238164420	517994	60.30	2365	2450	2330	3070	1660	2365	2390.35	0.14	-7994	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1016	-5.63	1.60	12	1.23	-430.00	1517.00	3435	20240125	-29.55	1940	20240909	24.74	2785	-13.11	20250203	2120	14.15	20250102	3170	-23.66	20240216	1940	24.74	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
38	20250207	120453	57	100.00	KOSPI	비금속	N	N	N	N	N	2405	40	2	1.69	905401635	381071	44.36	2365	2425	2330	3070	1660	2365	2375.96	0.14	-49664	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1010	-5.59	1.59	12	0.91	-430.00	1517.00	3435	20240125	-29.99	1940	20240909	23.97	2785	-13.64	20250203	2120	13.44	20250102	3170	-24.13	20240216	1940	23.97	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
39	20250207	110451	57	100.00	KOSPI	비금속	N	N	N	N	N	2415	50	2	2.11	773928575	326439	38.00	2365	2425	2330	3070	1660	2365	2370.84	0.14	-43129	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1014	-5.62	1.59	12	0.78	-430.00	1517.00	3435	20240125	-29.69	1940	20240909	24.48	2785	-13.29	20250203	2120	13.92	20250102	3170	-23.82	20240216	1940	24.48	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
40	20250207	100452	57	100.00	KOSPI	비금속	N	N	N	N	N	2365	0	3	0.00	413404190	175862	20.47	2365	2400	2330	3070	1660	2365	2350.66	0.14	13119	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	993	-5.50	1.56	12	0.42	-430.00	1517.00	3435	20240125	-31.15	1940	20240909	21.91	2785	-15.08	20250203	2120	11.56	20250102	3170	-25.39	20240216	1940	21.91	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
41	20250207	090455	57	100.00	KOSPI	비금속	N	N	N	N	N	2355	-10	5	-0.42	127031915	53952	6.28	2365	2370	2330	3070	1660	2365	2354.37	0.14	7717	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	989	-5.48	1.55	12	0.13	-430.00	1517.00	3435	20240125	-31.44	1940	20240909	21.39	2785	-15.44	20250203	2120	11.08	20250102	3170	-25.71	20240216	1940	21.39	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
42	20250206	160442	57	100.00	KOSPI	비금속	N	N	N	N	N	2365	-100	5	-4.06	2010574110	839054	51.10	2395	2450	2365	3200	1730	2465	2396.48	0.06	38336	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	993	-5.50	1.56	12	2.00	-430.00	1517.00	3545	20240124	-33.29	1940	20240909	21.91	2785	-15.08	20250203	2120	11.56	20250102	3170	-25.39	20240216	1940	21.91	20240909	0.65	N	047400	500	210 억	25482	N	N	20	N	N
43	20250206	150443	57	100.00	KOSPI	비금속	N	N	N	N	N	2380	-85	5	-3.45	1813932430	756026	46.04	2395	2450	2365	3200	1730	2465	2399.26	0.06	39758	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1000	-5.53	1.57	12	1.80	-430.00	1517.00	3545	20240124	-32.86	1940	20240909	22.68	2785	-14.54	20250203	2120	12.26	20250102	3170	-24.92	20240216	1940	22.68	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
44	20250206	140446	57	100.00	KOSPI	비금속	N	N	N	N	N	2375	-90	5	-3.65	1535392175	638912	38.91	2395	2450	2365	3200	1730	2465	2403.09	0.06	46593	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	998	-5.52	1.57	12	1.52	-430.00	1517.00	3545	20240124	-33.00	1940	20240909	22.42	2785	-14.72	20250203	2120	12.03	20250102	3170	-25.08	20240216	1940	22.42	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
45	20250206	130443	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	-65	5	-2.64	1175558280	487664	29.70	2395	2450	2380	3200	1730	2465	2410.54	0.06	33132	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1008	-5.58	1.58	12	1.16	-430.00	1517.00	3545	20240124	-32.30	1940	20240909	23.71	2785	-13.82	20250203	2120	13.21	20250102	3170	-24.29	20240216	1940	23.71	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
46	20250206	120442	57	100.00	KOSPI	비금속	N	N	N	N	N	2410	-55	5	-2.23	1014235375	420424	25.60	2395	2450	2380	3200	1730	2465	2412.35	0.06	38312	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1012	-5.60	1.59	12	1.00	-430.00	1517.00	3545	20240124	-32.02	1940	20240909	24.23	2785	-13.46	20250203	2120	13.68	20250102	3170	-23.97	20240216	1940	24.23	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
47	20250206	110436	57	100.00	KOSPI	비금속	N	N	N	N	N	2425	-40	5	-1.62	862422930	357440	21.77	2395	2450	2380	3200	1730	2465	2412.71	0.06	38948	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1019	-5.64	1.60	12	0.85	-430.00	1517.00	3545	20240124	-31.59	1940	20240909	25.00	2785	-12.93	20250203	2120	14.39	20250102	3170	-23.50	20240216	1940	25.00	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
48	20250206	100441	57	100.00	KOSPI	비금속	N	N	N	N	N	2415	-50	5	-2.03	619394480	257279	15.67	2395	2435	2380	3200	1730	2465	2407.38	0.06	38699	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1014	-5.62	1.59	12	0.61	-430.00	1517.00	3545	20240124	-31.88	1940	20240909	24.48	2785	-13.29	20250203	2120	13.92	20250102	3170	-23.82	20240216	1940	24.48	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
49	20250206	090444	57	100.00	KOSPI	비금속	N	N	N	N	N	2390	-75	5	-3.04	228476230	95419	5.81	2395	2410	2380	3200	1730	2465	2394.11	0.06	34215	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1004	-5.56	1.58	12	0.23	-430.00	1517.00	3545	20240124	-32.58	1940	20240909	23.20	2785	-14.18	20250203	2120	12.74	20250102	3170	-24.61	20240216	1940	23.20	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
50	20250205	160438	57	100.00	KOSPI	비금속	N	N	N	N	N	2465	-50	5	-1.99	3913112375	1594609	17.46	2450	2505	2370	3265	1765	2515	2453.78	0.00	89372	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1035	-5.73	1.62	12	3.80	-430.00	1517.00	3675	20240123	-32.93	1940	20240909	27.06	2785	-11.49	20250203	2120	16.27	20250102	3170	-22.24	20240216	1940	27.06	20240909	0.81	N	047400	500	210 억	0	N	N	12	N	N
51	20250205	150440	57	100.00	KOSPI	비금속	N	N	N	N	N	2460	-55	5	-2.19	3758071520	1531583	16.77	2450	2505	2370	3265	1765	2515	2453.54	0.00	86256	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1033	-5.72	1.62	12	3.65	-430.00	1517.00	3675	20240123	-33.06	1940	20240909	26.80	2785	-11.67	20250203	2120	16.04	20250102	3170	-22.40	20240216	1940	26.80	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
52	20250205	140440	57	100.00	KOSPI	비금속	N	N	N	N	N	2450	-65	5	-2.58	3534062000	1440157	15.77	2450	2505	2370	3265	1765	2515	2453.75	0.00	93257	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1029	-5.70	1.62	12	3.43	-430.00	1517.00	3675	20240123	-33.33	1940	20240909	26.29	2785	-12.03	20250203	2120	15.57	20250102	3170	-22.71	20240216	1940	26.29	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
53	20250205	130439	57	100.00	KOSPI	비금속	N	N	N	N	N	2455	-60	5	-2.39	2944935580	1200509	13.14	2450	2505	2370	3265	1765	2515	2452.84	0.00	134819	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1031	-5.71	1.62	12	2.86	-430.00	1517.00	3675	20240123	-33.20	1940	20240909	26.55	2785	-11.85	20250203	2120	15.80	20250102	3170	-22.56	20240216	1940	26.55	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
54	20250205	120440	57	100.00	KOSPI	비금속	N	N	N	N	N	2460	-55	5	-2.19	2532615925	1031459	11.29	2450	2505	2370	3265	1765	2515	2455.11	0.00	110362	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1033	-5.72	1.62	12	2.46	-430.00	1517.00	3675	20240123	-33.06	1940	20240909	26.80	2785	-11.67	20250203	2120	16.04	20250102	3170	-22.40	20240216	1940	26.80	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
55	20250205	110439	57	100.00	KOSPI	비금속	N	N	N	N	N	2465	-50	5	-1.99	2365891715	963511	10.55	2450	2505	2370	3265	1765	2515	2455.21	0.00	110352	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1035	-5.73	1.62	12	2.29	-430.00	1517.00	3675	20240123	-32.93	1940	20240909	27.06	2785	-11.49	20250203	2120	16.27	20250102	3170	-22.24	20240216	1940	27.06	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
56	20250205	100442	57	100.00	KOSPI	비금속	N	N	N	N	N	2470	-45	5	-1.79	1730184875	704237	7.71	2450	2505	2370	3265	1765	2515	2456.45	0.00	102993	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1037	-5.74	1.63	12	1.68	-430.00	1517.00	3675	20240123	-32.79	1940	20240909	27.32	2785	-11.31	20250203	2120	16.51	20250102	3170	-22.08	20240216	1940	27.32	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
57	20250205	090446	57	100.00	KOSPI	비금속	N	N	N	N	N	2445	-70	5	-2.78	485702060	199418	2.18	2450	2480	2370	3265	1765	2515	2433.76	0.00	48241	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1027	-5.69	1.61	12	0.47	-430.00	1517.00	3675	20240123	-33.47	1940	20240909	26.03	2785	-12.21	20250203	2120	15.33	20250102	3170	-22.87	20240216	1940	26.03	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
58	20250204	160435	57	100.00	KOSPI	비금속	N	N	N	N	N	2515	5	2	0.20	22525530350	9067075	49.99	2250	2670	2250	3260	1760	2510	2484.26	0.04	-73446	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	1056	-5.85	1.66	12	21.59	-430.00	1517.00	3675	20240123	-31.56	1940	20240909	29.64	2785	-9.69	20250203	2120	18.63	20250102	3170	-20.66	20240216	1940	29.64	20240909	0.84	N	047400	500	210 억	18783	N	N	22	N	N
59	20250204	150435	57	100.00	KOSPI	비금속	N	N	N	N	N	2500	-10	5	-0.40	21653938835	8717720	48.06	2250	2670	2250	3260	1760	2510	2483.90	0.04	-69380	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	1050	-5.81	1.65	12	20.76	-430.00	1517.00	3675	20240123	-31.97	1940	20240909	28.87	2785	-10.23	20250203	2120	17.92	20250102	3170	-21.14	20240216	1940	28.87	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
60	20250204	140435	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-195	5	-7.77	4190812445	1824145	10.06	2250	2350	2250	3260	1760	2510	2297.41	0.04	94795	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	972	-5.38	1.53	12	4.34	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3170	-26.97	20240216	1940	19.33	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
61	20250204	130435	57	100.00	KOSPI	비금속	N	N	N	N	N	2330	-180	5	-7.17	3881650900	1690793	9.32	2250	2350	2250	3260	1760	2510	2295.75	0.04	132110	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	979	-5.42	1.54	12	4.03	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	2785	-16.34	20250203	2120	9.91	20250102	3170	-26.50	20240216	1940	20.10	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
62	20250204	120439	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	-200	5	-7.97	3503292400	1527616	8.42	2250	2340	2250	3260	1760	2510	2293.30	0.04	157758	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	970	-5.37	1.52	12	3.64	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	2785	-17.06	20250203	2120	8.96	20250102	3170	-27.13	20240216	1940	19.07	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
63	20250204	110431	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-195	5	-7.77	3183636595	1388944	7.66	2250	2340	2250	3260	1760	2510	2292.12	0.04	169218	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	972	-5.38	1.53	12	3.31	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3170	-26.97	20240216	1940	19.33	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
64	20250204	100433	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	-215	5	-8.57	2708108875	1182346	6.52	2250	2340	2250	3260	1760	2510	2290.44	0.04	229637	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	964	-5.34	1.51	12	2.82	-430.00	1517.00	3675	20240123	-37.55	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3170	-27.60	20240216	1940	18.30	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
65	20250204	090433	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	-225	5	-8.96	943209520	414212	2.28	2250	2330	2250	3260	1760	2510	2277.09	0.04	97491	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	960	-5.31	1.51	12	0.99	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	2785	-17.95	20250203	2120	7.78	20250102	3170	-27.92	20240216	1940	17.78	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History