KissMeData/010040/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

30 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	20250214	160244	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	10	2	0.47	23751250	11110	41.50	2100	2160	2100	2760	1490	2125	2137.83	0.13	-278	2191	2157	2116	2082	2041	2175	2100	205	635	500	1480	5	1	41067062	877	-5.95	0.38	12	0.03	-359.00	5671.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2030	5.17	20250210	3150	-32.22	20240624	1995	7.02	20241210	0.74	N	010040	500	205 억	55187	N	N	30	N	N
3	20250214	150243	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	10	2	0.47	21867245	10227	38.20	2100	2160	2100	2760	1490	2125	2138.19	0.13	-60	2191	2157	2116	2082	2041	2175	2100	205	635	500	1480	5	1	41067062	877	-5.95	0.38	12	0.02	-359.00	5671.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2030	5.17	20250210	3150	-32.22	20240624	1995	7.02	20241210	0.74	N	010040	500	205 억	55187	N	N	41	N	N
4	20250214	140244	57	100.00	KOSPI	비금속	N	N	N	N	N	2125	0	3	0.00	19081845	8912	33.29	2100	2160	2100	2760	1490	2125	2141.14	0.13	-123	2191	2157	2116	2082	2041	2175	2100	205	635	500	1480	5	1	41067062	873	-5.92	0.37	12	0.02	-359.00	5671.00	3150	20240624	-32.54	1995	20241210	6.52	2300	-7.61	20250122	2030	4.68	20250210	3150	-32.54	20240624	1995	6.52	20241210	0.74	N	010040	500	205 억	55187	N	N	41	N	N
5	20250214	130244	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	10	2	0.47	14505270	6766	25.28	2100	2160	2100	2760	1490	2125	2143.85	0.13	-223	2191	2157	2116	2082	2041	2175	2100	205	635	500	1480	5	1	41067062	877	-5.95	0.38	12	0.02	-359.00	5671.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2030	5.17	20250210	3150	-32.22	20240624	1995	7.02	20241210	0.74	N	010040	500	205 억	55187	N	N	41	N	N
6	20250214	120244	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	10	2	0.47	12842475	5986	22.36	2100	2160	2100	2760	1490	2125	2145.42	0.13	-224	2191	2157	2116	2082	2041	2175	2100	205	635	500	1480	5	1	41067062	877	-5.95	0.38	12	0.01	-359.00	5671.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2030	5.17	20250210	3150	-32.22	20240624	1995	7.02	20241210	0.74	N	010040	500	205 억	55187	N	N	41	N	N
7	20250214	110243	57	100.00	KOSPI	비금속	N	N	N	N	N	2145	20	2	0.94	11553405	5384	20.11	2100	2160	2100	2760	1490	2125	2145.88	0.13	-243	2191	2157	2116	2082	2041	2175	2100	205	635	500	1480	5	1	41067062	881	-5.97	0.38	12	0.01	-359.00	5671.00	3150	20240624	-31.90	1995	20241210	7.52	2300	-6.74	20250122	2030	5.67	20250210	3150	-31.90	20240624	1995	7.52	20241210	0.74	N	010040	500	205 억	55187	N	N	41	N	N
8	20250214	100244	57	100.00	KOSPI	비금속	N	N	N	N	N	2140	15	2	0.71	1388920	650	2.43	2100	2160	2100	2760	1490	2125	2136.80	0.13	-98	2191	2157	2116	2082	2041	2175	2100	205	635	500	1480	5	1	41067062	879	-5.96	0.38	12	0.00	-359.00	5671.00	3150	20240624	-32.06	1995	20241210	7.27	2300	-6.96	20250122	2030	5.42	20250210	3150	-32.06	20240624	1995	7.27	20241210	0.74	N	010040	500	205 억	55187	N	N	41	N	N
9	20250214	090244	57	100.00	KOSPI	비금속	N	N	N	N	N	2160	35	2	1.65	937035	439	1.64	2100	2160	2100	2760	1490	2125	2134.48	0.13	0	2191	2157	2116	2082	2041	2175	2100	205	635	500	1480	5	1	41067062	887	-6.02	0.38	12	0.00	-359.00	5671.00	3150	20240624	-31.43	1995	20241210	8.27	2300	-6.09	20250122	2030	6.40	20250210	3150	-31.43	20240624	1995	8.27	20241210	0.74	N	010040	500	205 억	55187	N	N	41	N	N
10	20250213	160242	57	100.00	KOSPI	비금속	N	N	N	N	N	2125	20	2	0.95	56340900	26743	148.70	2105	2150	2075	2735	1475	2105	2106.75	0.14	-1005	2128	2116	2093	2081	2058	2122	2087	205	630	500	1470	5	1	41067062	873	-5.92	0.37	12	0.07	-359.00	5671.00	3150	20240624	-32.54	1995	20241210	6.52	2300	-7.61	20250122	2030	4.68	20250210	3150	-32.54	20240624	1995	6.52	20241210	0.73	N	010040	500	205 억	56177	N	N	41	N	N
11	20250213	150242	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	0	3	0.00	53143425	25234	140.31	2105	2150	2075	2735	1475	2105	2106.02	0.14	-958	2128	2116	2093	2081	2058	2122	2087	205	630	500	1470	5	1	41067062	864	-5.86	0.37	12	0.06	-359.00	5671.00	3150	20240624	-33.17	1995	20241210	5.51	2300	-8.48	20250122	2030	3.69	20250210	3150	-33.17	20240624	1995	5.51	20241210	0.73	N	010040	500	205 억	56177	N	N	164	N	N
12	20250213	140242	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-15	5	-0.71	33466640	15948	88.68	2105	2140	2075	2735	1475	2105	2098.49	0.14	-225	2128	2116	2093	2081	2058	2122	2087	205	630	500	1470	5	1	41067062	858	-5.82	0.37	12	0.04	-359.00	5671.00	3150	20240624	-33.65	1995	20241210	4.76	2300	-9.13	20250122	2030	2.96	20250210	3150	-33.65	20240624	1995	4.76	20241210	0.73	N	010040	500	205 억	56177	N	N	164	N	N
13	20250213	130243	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	5	2	0.24	27415415	13068	72.66	2105	2140	2075	2735	1475	2105	2097.90	0.14	-272	2128	2116	2093	2081	2058	2122	2087	205	630	500	1470	5	1	41067062	867	-5.88	0.37	12	0.03	-359.00	5671.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2030	3.94	20250210	3150	-33.02	20240624	1995	5.76	20241210	0.73	N	010040	500	205 억	56177	N	N	164	N	N
14	20250213	120242	57	100.00	KOSPI	비금속	N	N	N	N	N	2115	10	2	0.48	21314605	10181	56.61	2105	2115	2075	2735	1475	2105	2093.57	0.14	-281	2128	2116	2093	2081	2058	2122	2087	205	630	500	1470	5	1	41067062	869	-5.89	0.37	12	0.02	-359.00	5671.00	3150	20240624	-32.86	1995	20241210	6.02	2300	-8.04	20250122	2030	4.19	20250210	3150	-32.86	20240624	1995	6.02	20241210	0.73	N	010040	500	205 억	56177	N	N	164	N	N
15	20250213	110241	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-20	5	-0.95	8028585	3838	21.34	2105	2115	2075	2735	1475	2105	2091.87	0.14	64	2128	2116	2093	2081	2058	2122	2087	205	630	500	1470	5	1	41067062	856	-5.81	0.37	12	0.01	-359.00	5671.00	3150	20240624	-33.81	1995	20241210	4.51	2300	-9.35	20250122	2030	2.71	20250210	3150	-33.81	20240624	1995	4.51	20241210	0.73	N	010040	500	205 억	56177	N	N	164	N	N
16	20250213	100243	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-20	5	-0.95	1362570	649	3.61	2105	2115	2085	2735	1475	2105	2099.49	0.14	9	2128	2116	2093	2081	2058	2122	2087	205	630	500	1470	5	1	41067062	856	-5.81	0.37	12	0.00	-359.00	5671.00	3150	20240624	-33.81	1995	20241210	4.51	2300	-9.35	20250122	2030	2.71	20250210	3150	-33.81	20240624	1995	4.51	20241210	0.73	N	010040	500	205 억	56177	N	N	164	N	N
17	20250213	090242	57	100.00	KOSPI	비금속	N	N	N	N	N	2115	10	2	0.48	341275	162	0.90	2105	2115	2105	2735	1475	2105	2106.64	0.14	-7	2128	2116	2093	2081	2058	2122	2087	205	630	500	1470	5	1	41067062	869	-5.89	0.37	12	0.00	-359.00	5671.00	3150	20240624	-32.86	1995	20241210	6.02	2300	-8.04	20250122	2030	4.19	20250210	3150	-32.86	20240624	1995	6.02	20241210	0.73	N	010040	500	205 억	56177	N	N	164	N	N
18	20250212	160241	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	20	2	0.96	37438225	17979	62.85	2100	2105	2070	2710	1460	2085	2082.31	0.14	-4270	2115	2100	2070	2055	2025	2107	2062	205	625	500	1450	5	1	41067062	864	-5.86	0.37	12	0.04	-359.00	5671.00	3150	20240624	-33.17	1995	20241210	5.51	2300	-8.48	20250122	2030	3.69	20250210	3150	-33.17	20240624	1995	5.51	20241210	0.74	N	010040	500	205 억	56686	N	N	164	N	N
19	20250212	150241	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-10	5	-0.48	32213740	15497	54.17	2100	2100	2070	2710	1460	2085	2078.71	0.14	-4246	2115	2100	2070	2055	2025	2107	2062	205	625	500	1450	5	1	41067062	852	-5.78	0.37	12	0.04	-359.00	5671.00	3150	20240624	-34.13	1995	20241210	4.01	2300	-9.78	20250122	2030	2.22	20250210	3150	-34.13	20240624	1995	4.01	20241210	0.74	N	010040	500	205 억	56686	N	N	0	N	N
20	20250212	140241	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	0	3	0.00	24038405	11560	40.41	2100	2100	2070	2710	1460	2085	2079.45	0.14	-3573	2115	2100	2070	2055	2025	2107	2062	205	625	500	1450	5	1	41067062	856	-5.81	0.37	12	0.03	-359.00	5671.00	3150	20240624	-33.81	1995	20241210	4.51	2300	-9.35	20250122	2030	2.71	20250210	3150	-33.81	20240624	1995	4.51	20241210	0.74	N	010040	500	205 억	56686	N	N	0	N	N
21	20250212	130241	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-10	5	-0.48	16913935	8129	28.42	2100	2100	2070	2710	1460	2085	2080.69	0.14	-2828	2115	2100	2070	2055	2025	2107	2062	205	625	500	1450	5	1	41067062	852	-5.78	0.37	12	0.02	-359.00	5671.00	3150	20240624	-34.13	1995	20241210	4.01	2300	-9.78	20250122	2030	2.22	20250210	3150	-34.13	20240624	1995	4.01	20241210	0.74	N	010040	500	205 억	56686	N	N	0	N	N
22	20250212	120241	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-10	5	-0.48	12844760	6174	21.58	2100	2100	2070	2710	1460	2085	2080.46	0.14	-2093	2115	2100	2070	2055	2025	2107	2062	205	625	500	1450	5	1	41067062	852	-5.78	0.37	12	0.02	-359.00	5671.00	3150	20240624	-34.13	1995	20241210	4.01	2300	-9.78	20250122	2030	2.22	20250210	3150	-34.13	20240624	1995	4.01	20241210	0.74	N	010040	500	205 억	56686	N	N	0	N	N
23	20250212	110241	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-10	5	-0.48	6869745	3292	11.51	2100	2100	2070	2710	1460	2085	2086.80	0.14	-1236	2115	2100	2070	2055	2025	2107	2062	205	625	500	1450	5	1	41067062	852	-5.78	0.37	12	0.01	-359.00	5671.00	3150	20240624	-34.13	1995	20241210	4.01	2300	-9.78	20250122	2030	2.22	20250210	3150	-34.13	20240624	1995	4.01	20241210	0.74	N	010040	500	205 억	56686	N	N	0	N	N
24	20250212	100241	57	100.00	KOSPI	비금속	N	N	N	N	N	2070	-15	5	-0.72	4228705	2021	7.06	2100	2100	2070	2710	1460	2085	2092.38	0.14	-541	2115	2100	2070	2055	2025	2107	2062	205	625	500	1450	5	1	41067062	850	-5.77	0.37	12	0.00	-359.00	5671.00	3150	20240624	-34.29	1995	20241210	3.76	2300	-10.00	20250122	2030	1.97	20250210	3150	-34.29	20240624	1995	3.76	20241210	0.74	N	010040	500	205 억	56686	N	N	0	N	N
25	20250212	090242	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	10	2	0.48	2813900	1340	4.68	2100	2100	2095	2710	1460	2085	2099.93	0.14	-199	2115	2100	2070	2055	2025	2107	2062	205	625	500	1450	5	1	41067062	860	-5.84	0.37	12	0.00	-359.00	5671.00	3150	20240624	-33.49	1995	20241210	5.01	2300	-8.91	20250122	2030	3.20	20250210	3150	-33.49	20240624	1995	5.01	20241210	0.74	N	010040	500	205 억	56686	N	N	0	N	N
26	20250211	160240	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-5	5	-0.24	45940775	22326	97.03	2065	2085	2040	2715	1465	2090	2057.71	0.14	-5497	2143	2116	2073	2046	2003	2130	2060	205	625	500	1460	5	1	41067062	856	-5.81	0.37	12	0.05	-359.00	5671.00	3150	20240624	-33.81	1995	20241210	4.51	2300	-9.35	20250122	2030	2.71	20250210	3150	-33.81	20240624	1995	4.51	20241210	0.74	N	010040	500	205 억	56828	N	N	0	N	N
27	20250211	150241	57	100.00	KOSPI	비금속	N	N	N	N	N	2070	-20	5	-0.96	43209925	21015	91.33	2065	2085	2040	2715	1465	2090	2056.15	0.14	-4721	2143	2116	2073	2046	2003	2130	2060	205	625	500	1460	5	1	41067062	850	-5.77	0.37	12	0.05	-359.00	5671.00	3150	20240624	-34.29	1995	20241210	3.76	2300	-10.00	20250122	2030	1.97	20250210	3150	-34.29	20240624	1995	3.76	20241210	0.74	N	010040	500	205 억	56828	N	N	0	N	N
28	20250211	140242	57	100.00	KOSPI	비금속	N	N	N	N	N	2070	-20	5	-0.96	39395525	19171	83.32	2065	2085	2040	2715	1465	2090	2054.95	0.14	-4805	2143	2116	2073	2046	2003	2130	2060	205	625	500	1460	5	1	41067062	850	-5.77	0.37	12	0.05	-359.00	5671.00	3150	20240624	-34.29	1995	20241210	3.76	2300	-10.00	20250122	2030	1.97	20250210	3150	-34.29	20240624	1995	3.76	20241210	0.74	N	010040	500	205 억	56828	N	N	0	N	N
29	20250211	130239	57	100.00	KOSPI	비금속	N	N	N	N	N	2040	-50	5	-2.39	35510295	17277	75.08	2065	2085	2040	2715	1465	2090	2055.35	0.14	-4136	2143	2116	2073	2046	2003	2130	2060	205	625	500	1460	5	1	41067062	838	-5.68	0.36	12	0.04	-359.00	5671.00	3150	20240624	-35.24	1995	20241210	2.26	2300	-11.30	20250122	2030	0.49	20250210	3150	-35.24	20240624	1995	2.26	20241210	0.74	N	010040	500	205 억	56828	N	N	0	N	N
30	20250211	120240	57	100.00	KOSPI	비금속	N	N	N	N	N	2060	-30	5	-1.44	15689475	7594	33.00	2065	2085	2060	2715	1465	2090	2066.04	0.14	-3278	2143	2116	2073	2046	2003	2130	2060	205	625	500	1460	5	1	41067062	846	-5.74	0.36	12	0.02	-359.00	5671.00	3150	20240624	-34.60	1995	20241210	3.26	2300	-10.43	20250122	2030	1.48	20250210	3150	-34.60	20240624	1995	3.26	20241210	0.74	N	010040	500	205 억	56828	N	N	0	N	N
31	20250211	110241	57	100.00	KOSPI	비금속	N	N	N	N	N	2065	-25	5	-1.20	10779035	5213	22.66	2065	2085	2065	2715	1465	2090	2067.72	0.14	-1737	2143	2116	2073	2046	2003	2130	2060	205	625	500	1460	5	1	41067062	848	-5.75	0.36	12	0.01	-359.00	5671.00	3150	20240624	-34.44	1995	20241210	3.51	2300	-10.22	20250122	2030	1.72	20250210	3150	-34.44	20240624	1995	3.51	20241210	0.74	N	010040	500	205 억	56828	N	N	0	N	N
32	20250211	100241	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-15	5	-0.72	4400425	2128	9.25	2065	2085	2065	2715	1465	2090	2067.87	0.14	-292	2143	2116	2073	2046	2003	2130	2060	205	625	500	1460	5	1	41067062	852	-5.78	0.37	12	0.01	-359.00	5671.00	3150	20240624	-34.13	1995	20241210	4.01	2300	-9.78	20250122	2030	2.22	20250210	3150	-34.13	20240624	1995	4.01	20241210	0.74	N	010040	500	205 억	56828	N	N	0	N	N
33	20250211	090241	57	100.00	KOSPI	비금속	N	N	N	N	N	2065	-25	5	-1.20	2893065	1401	6.09	2065	2065	2065	2715	1465	2090	2065.00	0.14	281	2143	2116	2073	2046	2003	2130	2060	205	625	500	1460	5	1	41067062	848	-5.75	0.36	12	0.00	-359.00	5671.00	3150	20240624	-34.44	1995	20241210	3.51	2300	-10.22	20250122	2030	1.72	20250210	3150	-34.44	20240624	1995	3.51	20241210	0.74	N	010040	500	205 억	56828	N	N	0	N	N
34	20250210	160239	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	30	2	1.46	46678875	22788	111.88	2030	2100	2030	2675	1445	2060	2048.38	0.14	-537	2133	2096	2073	2036	2013	2085	2025	205	615	500	1440	5	1	41067062	858	-5.82	0.37	12	0.06	-359.00	5671.00	3150	20240624	-33.65	1995	20241210	4.76	2300	-9.13	20250122	2030	2.96	20250210	3150	-33.65	20240624	1995	4.76	20241210	0.74	N	010040	500	205 억	57020	N	N	2	N	N
35	20250210	150240	57	100.00	KOSPI	비금속	N	N	N	N	N	2055	-5	5	-0.24	37535310	18366	90.17	2030	2070	2030	2675	1445	2060	2043.74	0.14	-296	2133	2096	2073	2036	2013	2085	2025	205	615	500	1440	5	1	41067062	844	-5.72	0.36	12	0.04	-359.00	5671.00	3150	20240624	-34.76	1995	20241210	3.01	2300	-10.65	20250122	2030	1.23	20250210	3150	-34.76	20240624	1995	3.01	20241210	0.74	N	010040	500	205 억	57020	N	N	2	N	N
36	20250210	140240	57	100.00	KOSPI	비금속	N	N	N	N	N	2055	-5	5	-0.24	36452595	17838	87.57	2030	2070	2030	2675	1445	2060	2043.54	0.14	-317	2133	2096	2073	2036	2013	2085	2025	205	615	500	1440	5	1	41067062	844	-5.72	0.36	12	0.04	-359.00	5671.00	3150	20240624	-34.76	1995	20241210	3.01	2300	-10.65	20250122	2030	1.23	20250210	3150	-34.76	20240624	1995	3.01	20241210	0.74	N	010040	500	205 억	57020	N	N	2	N	N
37	20250210	130240	57	100.00	KOSPI	비금속	N	N	N	N	N	2055	-5	5	-0.24	31177820	15256	74.90	2030	2070	2030	2675	1445	2060	2043.64	0.14	-351	2133	2096	2073	2036	2013	2085	2025	205	615	500	1440	5	1	41067062	844	-5.72	0.36	12	0.04	-359.00	5671.00	3150	20240624	-34.76	1995	20241210	3.01	2300	-10.65	20250122	2030	1.23	20250210	3150	-34.76	20240624	1995	3.01	20241210	0.74	N	010040	500	205 억	57020	N	N	2	N	N
38	20250210	120239	57	100.00	KOSPI	비금속	N	N	N	N	N	2060	0	3	0.00	30215770	14787	72.60	2030	2070	2030	2675	1445	2060	2043.40	0.14	-424	2133	2096	2073	2036	2013	2085	2025	205	615	500	1440	5	1	41067062	846	-5.74	0.36	12	0.04	-359.00	5671.00	3150	20240624	-34.60	1995	20241210	3.26	2300	-10.43	20250122	2030	1.48	20250210	3150	-34.60	20240624	1995	3.26	20241210	0.74	N	010040	500	205 억	57020	N	N	2	N	N
39	20250210	110239	57	100.00	KOSPI	비금속	N	N	N	N	N	2055	-5	5	-0.24	26630165	13042	64.03	2030	2055	2030	2675	1445	2060	2041.88	0.14	-434	2133	2096	2073	2036	2013	2085	2025	205	615	500	1440	5	1	41067062	844	-5.72	0.36	12	0.03	-359.00	5671.00	3150	20240624	-34.76	1995	20241210	3.01	2300	-10.65	20250122	2030	1.23	20250210	3150	-34.76	20240624	1995	3.01	20241210	0.74	N	010040	500	205 억	57020	N	N	2	N	N
40	20250210	100238	57	100.00	KOSPI	비금속	N	N	N	N	N	2040	-20	5	-0.97	12993870	6384	31.34	2030	2050	2030	2675	1445	2060	2035.38	0.14	444	2133	2096	2073	2036	2013	2085	2025	205	615	500	1440	5	1	41067062	838	-5.68	0.36	12	0.02	-359.00	5671.00	3150	20240624	-35.24	1995	20241210	2.26	2300	-11.30	20250122	2030	0.49	20250210	3150	-35.24	20240624	1995	2.26	20241210	0.74	N	010040	500	205 억	57020	N	N	2	N	N
41	20250210	090239	57	100.00	KOSPI	비금속	N	N	N	N	N	2035	-25	5	-1.21	6948105	3422	16.80	2030	2050	2030	2675	1445	2060	2030.42	0.14	262	2133	2096	2073	2036	2013	2085	2025	205	615	500	1440	5	1	41067062	836	-5.67	0.36	12	0.01	-359.00	5671.00	3150	20240624	-35.40	1995	20241210	2.01	2300	-11.52	20250122	2030	0.25	20250210	3150	-35.40	20240624	1995	2.01	20241210	0.74	N	010040	500	205 억	57020	N	N	2	N	N
42	20250207	160237	57	100.00	KOSPI	비금속	N	N	N	N	N	2060	-35	5	-1.67	41804155	20169	172.21	2110	2110	2050	2720	1470	2095	2072.83	0.14	1186	2131	2112	2101	2082	2071	2107	2077	205	625	500	1460	5	1	41067062	846	-5.74	0.36	12	0.05	-359.00	5671.00	3150	20240624	-34.60	1995	20241210	3.26	2300	-10.43	20250122	2050	0.49	20250207	3150	-34.60	20240624	1995	3.26	20241210	0.74	N	010040	500	205 억	56309	N	N	2	N	N
43	20250207	150238	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-5	5	-0.24	35467120	17098	145.99	2110	2110	2050	2720	1470	2095	2074.34	0.14	1043	2131	2112	2101	2082	2071	2107	2077	205	625	500	1460	5	1	41067062	858	-5.82	0.37	12	0.04	-359.00	5671.00	3150	20240624	-33.65	1995	20241210	4.76	2300	-9.13	20250122	2050	1.95	20250207	3150	-33.65	20240624	1995	4.76	20241210	0.74	N	010040	500	205 억	56309	N	N	18	N	N
44	20250207	140237	57	100.00	KOSPI	비금속	N	N	N	N	N	2080	-15	5	-0.72	35087815	16916	144.43	2110	2110	2050	2720	1470	2095	2074.24	0.14	1043	2131	2112	2101	2082	2071	2107	2077	205	625	500	1460	5	1	41067062	854	-5.79	0.37	12	0.04	-359.00	5671.00	3150	20240624	-33.97	1995	20241210	4.26	2300	-9.57	20250122	2050	1.46	20250207	3150	-33.97	20240624	1995	4.26	20241210	0.74	N	010040	500	205 억	56309	N	N	18	N	N
45	20250207	130237	57	100.00	KOSPI	비금속	N	N	N	N	N	2070	-25	5	-1.19	34705480	16732	142.86	2110	2110	2050	2720	1470	2095	2074.20	0.14	1105	2131	2112	2101	2082	2071	2107	2077	205	625	500	1460	5	1	41067062	850	-5.77	0.37	12	0.04	-359.00	5671.00	3150	20240624	-34.29	1995	20241210	3.76	2300	-10.00	20250122	2050	0.98	20250207	3150	-34.29	20240624	1995	3.76	20241210	0.74	N	010040	500	205 억	56309	N	N	18	N	N
46	20250207	120237	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-5	5	-0.24	29646055	14284	121.96	2110	2110	2050	2720	1470	2095	2075.47	0.14	983	2131	2112	2101	2082	2071	2107	2077	205	625	500	1460	5	1	41067062	858	-5.82	0.37	12	0.03	-359.00	5671.00	3150	20240624	-33.65	1995	20241210	4.76	2300	-9.13	20250122	2050	1.95	20250207	3150	-33.65	20240624	1995	4.76	20241210	0.74	N	010040	500	205 억	56309	N	N	18	N	N
47	20250207	110236	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-5	5	-0.24	7993405	3823	32.64	2110	2110	2090	2720	1470	2095	2090.87	0.14	1354	2131	2112	2101	2082	2071	2107	2077	205	625	500	1460	5	1	41067062	858	-5.82	0.37	12	0.01	-359.00	5671.00	3150	20240624	-33.65	1995	20241210	4.76	2300	-9.13	20250122	2090	0.00	20250207	3150	-33.65	20240624	1995	4.76	20241210	0.74	N	010040	500	205 억	56309	N	N	18	N	N
48	20250207	100237	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	6299040	3013	25.73	2110	2110	2090	2720	1470	2095	2090.62	0.14	1391	2131	2112	2101	2082	2071	2107	2077	205	625	500	1460	5	1	41067062	860	-5.84	0.37	12	0.01	-359.00	5671.00	3150	20240624	-33.49	1995	20241210	5.01	2300	-8.91	20250122	2090	0.24	20250207	3150	-33.49	20240624	1995	5.01	20241210	0.74	N	010040	500	205 억	56309	N	N	18	N	N
49	20250207	090237	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	69150	33	0.28	2110	2110	2095	2720	1470	2095	2095.45	0.14	0	2131	2112	2101	2082	2071	2107	2077	205	625	500	1460	5	1	41067062	860	-5.84	0.37	12	0.00	-359.00	5671.00	3150	20240624	-33.49	1995	20241210	5.01	2300	-8.91	20250122	2090	0.24	20250206	3150	-33.49	20240624	1995	5.01	20241210	0.74	N	010040	500	205 억	56309	N	N	18	N	N
50	20250206	160232	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	-15	5	-0.71	24477550	11658	43.67	2105	2120	2090	2740	1480	2110	2099.64	0.14	-91	2153	2131	2118	2096	2083	2127	2092	205	630	500	1470	5	1	41067062	860	-5.84	0.37	12	0.03	-359.00	5671.00	3150	20240624	-33.49	1995	20241210	5.01	2300	-8.91	20250122	2090	0.24	20250206	3150	-33.49	20240624	1995	5.01	20241210	0.74	N	010040	500	205 억	56400	N	N	18	N	N
51	20250206	150234	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	-15	5	-0.71	21040855	10018	37.53	2105	2120	2090	2740	1480	2110	2100.30	0.14	250	2153	2131	2118	2096	2083	2127	2092	205	630	500	1470	5	1	41067062	860	-5.84	0.37	12	0.02	-359.00	5671.00	3150	20240624	-33.49	1995	20241210	5.01	2300	-8.91	20250122	2090	0.24	20250206	3150	-33.49	20240624	1995	5.01	20241210	0.74	N	010040	500	205 억	56400	N	N	13	N	N
52	20250206	140235	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	-15	5	-0.71	18046620	8590	32.18	2105	2120	2090	2740	1480	2110	2100.89	0.14	279	2153	2131	2118	2096	2083	2127	2092	205	630	500	1470	5	1	41067062	860	-5.84	0.37	12	0.02	-359.00	5671.00	3150	20240624	-33.49	1995	20241210	5.01	2300	-8.91	20250122	2090	0.24	20250206	3150	-33.49	20240624	1995	5.01	20241210	0.74	N	010040	500	205 억	56400	N	N	13	N	N
53	20250206	130233	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	-15	5	-0.71	15628115	7435	27.85	2105	2120	2090	2740	1480	2110	2101.97	0.14	283	2153	2131	2118	2096	2083	2127	2092	205	630	500	1470	5	1	41067062	860	-5.84	0.37	12	0.02	-359.00	5671.00	3150	20240624	-33.49	1995	20241210	5.01	2300	-8.91	20250122	2090	0.24	20250206	3150	-33.49	20240624	1995	5.01	20241210	0.74	N	010040	500	205 억	56400	N	N	13	N	N
54	20250206	120232	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	-10	5	-0.47	13291045	6320	23.68	2105	2120	2090	2740	1480	2110	2103.01	0.14	141	2153	2131	2118	2096	2083	2127	2092	205	630	500	1470	5	1	41067062	862	-5.85	0.37	12	0.02	-359.00	5671.00	3150	20240624	-33.33	1995	20241210	5.26	2300	-8.70	20250122	2090	0.48	20250206	3150	-33.33	20240624	1995	5.26	20241210	0.74	N	010040	500	205 억	56400	N	N	13	N	N
55	20250206	110226	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	-10	5	-0.47	9880840	4695	17.59	2105	2120	2095	2740	1480	2110	2104.55	0.14	-23	2153	2131	2118	2096	2083	2127	2092	205	630	500	1470	5	1	41067062	862	-5.85	0.37	12	0.01	-359.00	5671.00	3150	20240624	-33.33	1995	20241210	5.26	2300	-8.70	20250122	2095	0.24	20250206	3150	-33.33	20240624	1995	5.26	20241210	0.74	N	010040	500	205 억	56400	N	N	13	N	N
56	20250206	100233	57	100.00	KOSPI	비금속	N	N	N	N	N	2120	10	2	0.47	8276355	3936	14.74	2105	2120	2095	2740	1480	2110	2102.73	0.14	-56	2153	2131	2118	2096	2083	2127	2092	205	630	500	1470	5	1	41067062	871	-5.91	0.37	12	0.01	-359.00	5671.00	3150	20240624	-32.70	1995	20241210	6.27	2300	-7.83	20250122	2095	1.19	20250206	3150	-32.70	20240624	1995	6.27	20241210	0.74	N	010040	500	205 억	56400	N	N	13	N	N
57	20250206	090233	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	0	3	0.00	604635	287	1.08	2105	2110	2105	2740	1480	2110	2106.74	0.14	-27	2153	2131	2118	2096	2083	2127	2092	205	630	500	1470	5	1	41067062	867	-5.88	0.37	12	0.00	-359.00	5671.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2100	0.48	20250204	3150	-33.02	20240624	1995	5.76	20241210	0.74	N	010040	500	205 억	56400	N	N	13	N	N
58	20250205	160230	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	-35	5	-1.63	56295725	26626	84.93	2110	2140	2105	2785	1505	2145	2114.31	0.14	-6969	2208	2176	2138	2106	2068	2180	2110	205	640	500	1500	5	1	41067062	867	-5.88	0.37	12	0.06	-359.00	5671.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2100	0.48	20250204	3150	-33.02	20240624	1995	5.76	20241210	0.74	N	010040	500	205 억	57099	N	N	13	N	N
59	20250205	150231	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	-35	5	-1.63	40864535	19306	61.58	2110	2140	2105	2785	1505	2145	2116.68	0.14	-5241	2208	2176	2138	2106	2068	2180	2110	205	640	500	1500	5	1	41067062	867	-5.88	0.37	12	0.05	-359.00	5671.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2100	0.48	20250204	3150	-33.02	20240624	1995	5.76	20241210	0.74	N	010040	500	205 억	57099	N	N	21	N	N
60	20250205	140231	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	-35	5	-1.63	33444220	15789	50.37	2110	2140	2110	2785	1505	2145	2118.20	0.14	-2165	2208	2176	2138	2106	2068	2180	2110	205	640	500	1500	5	1	41067062	867	-5.88	0.37	12	0.04	-359.00	5671.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2100	0.48	20250204	3150	-33.02	20240624	1995	5.76	20241210	0.74	N	010040	500	205 억	57099	N	N	21	N	N
61	20250205	130231	57	100.00	KOSPI	비금속	N	N	N	N	N	2130	-15	5	-0.70	28394435	13401	42.75	2110	2140	2110	2785	1505	2145	2118.83	0.14	-533	2208	2176	2138	2106	2068	2180	2110	205	640	500	1500	5	1	41067062	875	-5.93	0.38	12	0.03	-359.00	5671.00	3150	20240624	-32.38	1995	20241210	6.77	2300	-7.39	20250122	2100	1.43	20250204	3150	-32.38	20240624	1995	6.77	20241210	0.74	N	010040	500	205 억	57099	N	N	21	N	N
62	20250205	120232	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	-35	5	-1.63	28279415	13347	42.58	2110	2140	2110	2785	1505	2145	2118.78	0.14	-533	2208	2176	2138	2106	2068	2180	2110	205	640	500	1500	5	1	41067062	867	-5.88	0.37	12	0.03	-359.00	5671.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2100	0.48	20250204	3150	-33.02	20240624	1995	5.76	20241210	0.74	N	010040	500	205 억	57099	N	N	21	N	N
63	20250205	110231	57	100.00	KOSPI	비금속	N	N	N	N	N	2130	-15	5	-0.70	18949285	8930	28.49	2110	2140	2110	2785	1505	2145	2121.98	0.14	-728	2208	2176	2138	2106	2068	2180	2110	205	640	500	1500	5	1	41067062	875	-5.93	0.38	12	0.02	-359.00	5671.00	3150	20240624	-32.38	1995	20241210	6.77	2300	-7.39	20250122	2100	1.43	20250204	3150	-32.38	20240624	1995	6.77	20241210	0.74	N	010040	500	205 억	57099	N	N	21	N	N
64	20250205	100232	57	100.00	KOSPI	비금속	N	N	N	N	N	2130	-15	5	-0.70	17748595	8367	26.69	2110	2140	2110	2785	1505	2145	2121.26	0.14	-500	2208	2176	2138	2106	2068	2180	2110	205	640	500	1500	5	1	41067062	875	-5.93	0.38	12	0.02	-359.00	5671.00	3150	20240624	-32.38	1995	20241210	6.77	2300	-7.39	20250122	2100	1.43	20250204	3150	-32.38	20240624	1995	6.77	20241210	0.74	N	010040	500	205 억	57099	N	N	21	N	N
65	20250205	090234	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	-10	5	-0.47	8075240	3814	12.17	2110	2135	2110	2785	1505	2145	2117.26	0.14	284	2208	2176	2138	2106	2068	2180	2110	205	640	500	1500	5	1	41067062	877	-5.95	0.38	12	0.01	-359.00	5671.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2100	1.67	20250204	3150	-32.22	20240624	1995	7.02	20241210	0.74	N	010040	500	205 억	57099	N	N	21	N	N
66	20250204	160229	57	100.00	KOSPI	비금속	N	N	N	N	N	2145	0	3	0.00	66593690	31349	146.30	2145	2170	2100	2785	1505	2145	2124.27	0.14	-7381	2241	2192	2151	2102	2061	2172	2082	205	640	500	1500	5	1	41067062	881	-5.97	0.38	12	0.08	-359.00	5671.00	3150	20240624	-31.90	1995	20241210	7.52	2300	-6.74	20250122	2100	2.14	20250204	3150	-31.90	20240624	1995	7.52	20241210	0.75	N	010040	500	205 억	57442	N	N	21	N	N
67	20250204	150229	57	100.00	KOSPI	비금속	N	N	N	N	N	2105	-40	5	-1.86	63073325	29684	138.53	2145	2170	2100	2785	1505	2145	2124.83	0.14	-6882	2241	2192	2151	2102	2061	2172	2082	205	640	500	1500	5	1	41067062	864	-5.86	0.37	12	0.07	-359.00	5671.00	3150	20240624	-33.17	1995	20241210	5.51	2300	-8.48	20250122	2100	0.24	20250204	3150	-33.17	20240624	1995	5.51	20241210	0.75	N	010040	500	205 억	57442	N	N	0	N	N
68	20250204	140229	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	-35	5	-1.63	56929035	26769	124.93	2145	2170	2105	2785	1505	2145	2126.68	0.14	-4949	2241	2192	2151	2102	2061	2172	2082	205	640	500	1500	5	1	41067062	867	-5.88	0.37	12	0.07	-359.00	5671.00	3150	20240624	-33.02	1995	20241210	5.76	2300	-8.26	20250122	2105	0.24	20250204	3150	-33.02	20240624	1995	5.76	20241210	0.75	N	010040	500	205 억	57442	N	N	0	N	N
69	20250204	130229	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	-10	5	-0.47	38936710	18257	85.20	2145	2170	2105	2785	1505	2145	2132.70	0.14	-3145	2241	2192	2151	2102	2061	2172	2082	205	640	500	1500	5	1	41067062	877	-5.95	0.38	12	0.04	-359.00	5671.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2105	1.43	20250204	3150	-32.22	20240624	1995	7.02	20241210	0.75	N	010040	500	205 억	57442	N	N	0	N	N
70	20250204	120231	57	100.00	KOSPI	비금속	N	N	N	N	N	2140	-5	5	-0.23	15118050	7037	32.84	2145	2170	2130	2785	1505	2145	2148.37	0.14	-1889	2241	2192	2151	2102	2061	2172	2082	205	640	500	1500	5	1	41067062	879	-5.96	0.38	12	0.02	-359.00	5671.00	3150	20240624	-32.06	1995	20241210	7.27	2300	-6.96	20250122	2110	1.42	20250203	3150	-32.06	20240624	1995	7.27	20241210	0.75	N	010040	500	205 억	57442	N	N	0	N	N
71	20250204	110226	57	100.00	KOSPI	비금속	N	N	N	N	N	2135	-10	5	-0.47	6284630	2928	13.66	2145	2170	2130	2785	1505	2145	2146.39	0.14	-660	2241	2192	2151	2102	2061	2172	2082	205	640	500	1500	5	1	41067062	877	-5.95	0.38	12	0.01	-359.00	5671.00	3150	20240624	-32.22	1995	20241210	7.02	2300	-7.17	20250122	2110	1.18	20250203	3150	-32.22	20240624	1995	7.02	20241210	0.75	N	010040	500	205 억	57442	N	N	0	N	N
72	20250204	100229	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	5	2	0.23	3353475	1561	7.28	2145	2155	2145	2785	1505	2145	2148.29	0.14	-41	2241	2192	2151	2102	2061	2172	2082	205	640	500	1500	5	1	41067062	883	-5.99	0.38	12	0.00	-359.00	5671.00	3150	20240624	-31.75	1995	20241210	7.77	2300	-6.52	20250122	2110	1.90	20250203	3150	-31.75	20240624	1995	7.77	20241210	0.75	N	010040	500	205 억	57442	N	N	0	N	N
73	20250204	090229	57	100.00	KOSPI	비금속	N	N	N	N	N	2145	0	3	0.00	120120	56	0.26	2145	2145	2145	2785	1505	2145	2145.00	0.14	-8	2241	2192	2151	2102	2061	2172	2082	205	640	500	1500	5	1	41067062	881	-5.97	0.38	12	0.00	-359.00	5671.00	3150	20240624	-31.90	1995	20241210	7.52	2300	-6.74	20250122	2110	1.66	20250203	3150	-31.90	20240624	1995	7.52	20241210	0.75	N	010040	500	205 억	57442	N	N	0	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History