KissMeData/016880/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	160320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	896	-5	5	-0.55	82091916	91412	92.86	901	906	889	1171	631	901	898.04	2.09	-8423	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	716	-6.79	1.03	12	0.11	-132.00	871.00	1627	20240522	-44.93	780	20241210	14.87	1060	-15.47	20250106	837	7.05	20250102	1627	-44.93	20240522	780	14.87	20241210	0.95	N	016880	500	422 억	1673451	N	N	58	N	N
3	20250214	150320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	-6	5	-0.67	80175753	89272	90.69	901	906	889	1171	631	901	898.11	2.09	-6895	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	715	-6.78	1.03	12	0.11	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
4	20250214	140321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	896	-5	5	-0.55	67370292	74954	76.14	901	906	889	1171	631	901	898.82	2.09	-6530	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	716	-6.79	1.03	12	0.09	-132.00	871.00	1627	20240522	-44.93	780	20241210	14.87	1060	-15.47	20250106	837	7.05	20250102	1627	-44.93	20240522	780	14.87	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
5	20250214	130321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	894	-7	5	-0.78	60157099	66912	67.97	901	906	889	1171	631	901	899.05	2.09	-2956	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	715	-6.77	1.03	12	0.08	-132.00	871.00	1627	20240522	-45.05	780	20241210	14.62	1060	-15.66	20250106	837	6.81	20250102	1627	-45.05	20240522	780	14.62	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
6	20250214	120320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	-6	5	-0.67	48460687	53861	54.72	901	906	889	1171	631	901	899.74	2.09	-7759	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	715	-6.78	1.03	12	0.07	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
7	20250214	110319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	891	-10	5	-1.11	44557284	49510	50.30	901	906	889	1171	631	901	899.97	2.09	-7221	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	712	-6.75	1.02	12	0.06	-132.00	871.00	1627	20240522	-45.24	780	20241210	14.23	1060	-15.94	20250106	837	6.45	20250102	1627	-45.24	20240522	780	14.23	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
8	20250214	100321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	2	2	0.22	27408038	30333	30.81	901	906	892	1171	631	901	903.57	2.09	-7098	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	722	-6.84	1.04	12	0.04	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
9	20250214	090321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	902	1	2	0.11	663137	736	0.75	901	902	901	1171	631	901	901.00	2.09	-108	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	721	-6.83	1.04	12	0.00	-132.00	871.00	1627	20240522	-44.56	780	20241210	15.64	1060	-14.91	20250106	837	7.77	20250102	1627	-44.56	20240522	780	15.64	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
10	20250213	160318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	901	20	2	2.27	88129390	98423	108.27	887	907	883	1145	617	881	895.40	2.09	143	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	720	-6.83	1.03	12	0.12	-132.00	871.00	1627	20240522	-44.62	780	20241210	15.51	1060	-15.00	20250106	837	7.65	20250102	1627	-44.62	20240522	780	15.51	20241210	0.94	N	016880	500	422 억	1674206	N	N	80	N	N
11	20250213	150318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	902	21	2	2.38	82860998	92574	101.84	887	907	883	1145	617	881	895.08	2.09	239	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	721	-6.83	1.04	12	0.12	-132.00	871.00	1627	20240522	-44.56	780	20241210	15.64	1060	-14.91	20250106	837	7.77	20250102	1627	-44.56	20240522	780	15.64	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
12	20250213	140318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	893	12	2	1.36	74088300	82789	91.08	887	907	883	1145	617	881	894.91	2.09	2927	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	714	-6.77	1.03	12	0.10	-132.00	871.00	1627	20240522	-45.11	780	20241210	14.49	1060	-15.75	20250106	837	6.69	20250102	1627	-45.11	20240522	780	14.49	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
13	20250213	130318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	14	2	1.59	68860891	76924	84.62	887	907	883	1145	617	881	895.18	2.09	3030	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	715	-6.78	1.03	12	0.10	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
14	20250213	120318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	891	10	2	1.14	67557067	75462	83.01	887	907	883	1145	617	881	895.25	2.09	3032	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	712	-6.75	1.02	12	0.09	-132.00	871.00	1627	20240522	-45.24	780	20241210	14.23	1060	-15.94	20250106	837	6.45	20250102	1627	-45.24	20240522	780	14.23	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
15	20250213	110317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	894	13	2	1.48	47636959	53189	58.51	887	907	883	1145	617	881	895.62	2.09	1337	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	715	-6.77	1.03	12	0.07	-132.00	871.00	1627	20240522	-45.05	780	20241210	14.62	1060	-15.66	20250106	837	6.81	20250102	1627	-45.05	20240522	780	14.62	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
16	20250213	100318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	893	12	2	1.36	19633240	21918	24.11	887	907	883	1145	617	881	895.76	2.09	-1056	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	714	-6.77	1.03	12	0.03	-132.00	871.00	1627	20240522	-45.11	780	20241210	14.49	1060	-15.75	20250106	837	6.69	20250102	1627	-45.11	20240522	780	14.49	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
17	20250213	090317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	889	8	2	0.91	44362	50	0.06	887	889	887	1145	617	881	887.24	2.09	-5	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	711	-6.73	1.02	12	0.00	-132.00	871.00	1627	20240522	-45.36	780	20241210	13.97	1060	-16.13	20250106	837	6.21	20250102	1627	-45.36	20240522	780	13.97	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
18	20250212	160316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	881	1	2	0.11	79992899	90513	54.77	885	897	876	1144	616	880	883.77	2.09	2294	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	704	-6.67	1.01	12	0.11	-132.00	871.00	1627	20240522	-45.85	780	20241210	12.95	1060	-16.89	20250106	837	5.26	20250102	1627	-45.85	20240522	780	12.95	20241210	1.06	N	016880	500	422 억	1667968	N	N	320	N	N
19	20250212	150316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	890	10	2	1.14	73905836	83636	50.61	885	897	876	1144	616	880	883.66	2.09	6455	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	711	-6.74	1.02	12	0.10	-132.00	871.00	1627	20240522	-45.30	780	20241210	14.10	1060	-16.04	20250106	837	6.33	20250102	1627	-45.30	20240522	780	14.10	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
20	20250212	140317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	891	11	2	1.25	62576527	70810	42.85	885	897	876	1144	616	880	883.72	2.09	6592	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	712	-6.75	1.02	12	0.09	-132.00	871.00	1627	20240522	-45.24	780	20241210	14.23	1060	-15.94	20250106	837	6.45	20250102	1627	-45.24	20240522	780	14.23	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
21	20250212	130316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	892	12	2	1.36	61371260	69455	42.03	885	897	876	1144	616	880	883.61	2.09	6514	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	713	-6.76	1.02	12	0.09	-132.00	871.00	1627	20240522	-45.18	780	20241210	14.36	1060	-15.85	20250106	837	6.57	20250102	1627	-45.18	20240522	780	14.36	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
22	20250212	120316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	894	14	2	1.59	60531825	68513	41.46	885	897	876	1144	616	880	883.51	2.09	6528	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	715	-6.77	1.03	12	0.09	-132.00	871.00	1627	20240522	-45.05	780	20241210	14.62	1060	-15.66	20250106	837	6.81	20250102	1627	-45.05	20240522	780	14.62	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
23	20250212	110316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	3	2	0.34	44590053	50594	30.62	885	894	876	1144	616	880	881.33	2.09	11651	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	706	-6.69	1.01	12	0.06	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
24	20250212	100316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	887	7	2	0.80	35608056	40426	24.46	885	894	876	1144	616	880	880.82	2.09	15667	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	709	-6.72	1.02	12	0.05	-132.00	871.00	1627	20240522	-45.48	780	20241210	13.72	1060	-16.32	20250106	837	5.97	20250102	1627	-45.48	20240522	780	13.72	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
25	20250212	090318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	887	7	2	0.80	68265	77	0.05	885	888	885	1144	616	880	886.56	2.09	-29	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	709	-6.72	1.02	12	0.00	-132.00	871.00	1627	20240522	-45.48	780	20241210	13.72	1060	-16.32	20250106	837	5.97	20250102	1627	-45.48	20240522	780	13.72	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
26	20250211	160316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	880	-5	5	-0.56	146685724	165244	38.17	885	899	880	1150	620	885	887.69	2.09	-5341	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	703	-6.67	1.01	12	0.21	-132.00	871.00	1627	20240522	-45.91	780	20241210	12.82	1060	-16.98	20250106	837	5.14	20250102	1627	-45.91	20240522	780	12.82	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
27	20250211	150316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	888	3	2	0.34	130371702	146819	33.92	885	899	880	1150	620	885	887.98	2.09	-6826	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	710	-6.73	1.02	12	0.18	-132.00	871.00	1627	20240522	-45.42	780	20241210	13.85	1060	-16.23	20250106	837	6.09	20250102	1627	-45.42	20240522	780	13.85	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
28	20250211	140317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	890	5	2	0.56	126491448	142442	32.91	885	899	880	1150	620	885	888.02	2.09	-7782	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	711	-6.74	1.02	12	0.18	-132.00	871.00	1627	20240522	-45.30	780	20241210	14.10	1060	-16.04	20250106	837	6.33	20250102	1627	-45.30	20240522	780	14.10	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
29	20250211	130314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	891	6	2	0.68	79411846	89506	20.68	885	899	880	1150	620	885	887.22	2.09	-5755	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	712	-6.75	1.02	12	0.11	-132.00	871.00	1627	20240522	-45.24	780	20241210	14.23	1060	-15.94	20250106	837	6.45	20250102	1627	-45.24	20240522	780	14.23	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
30	20250211	120315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	888	3	2	0.34	64109851	72234	16.69	885	899	880	1150	620	885	887.53	2.09	-3379	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	710	-6.73	1.02	12	0.09	-132.00	871.00	1627	20240522	-45.42	780	20241210	13.85	1060	-16.23	20250106	837	6.09	20250102	1627	-45.42	20240522	780	13.85	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
31	20250211	110316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	886	1	2	0.11	62390338	70299	16.24	885	899	880	1150	620	885	887.50	2.09	-3362	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	708	-6.71	1.02	12	0.09	-132.00	871.00	1627	20240522	-45.54	780	20241210	13.59	1060	-16.42	20250106	837	5.85	20250102	1627	-45.54	20240522	780	13.59	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
32	20250211	100315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	10	2	1.13	18570147	20843	4.81	885	897	881	1150	620	885	890.95	2.09	-2545	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	715	-6.78	1.03	12	0.03	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
33	20250211	090317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	881	-4	5	-0.45	971261	1101	0.25	885	886	881	1150	620	885	882.16	2.09	-60	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	704	-6.67	1.01	12	0.00	-132.00	871.00	1627	20240522	-45.85	780	20241210	12.95	1060	-16.89	20250106	837	5.26	20250102	1627	-45.85	20240522	780	12.95	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
34	20250210	160314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	885	-10	5	-1.12	376137321	432874	486.33	861	890	861	1163	627	895	868.83	1.96	107369	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	707	-6.70	1.02	12	0.54	-132.00	871.00	1627	20240522	-45.61	780	20241210	13.46	1060	-16.51	20250106	837	5.73	20250102	1627	-45.61	20240522	780	13.46	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
35	20250210	150314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	888	-7	5	-0.78	367330833	422920	475.15	861	890	861	1163	627	895	868.56	1.96	109764	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	710	-6.73	1.02	12	0.53	-132.00	871.00	1627	20240522	-45.42	780	20241210	13.85	1060	-16.23	20250106	837	6.09	20250102	1627	-45.42	20240522	780	13.85	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
36	20250210	140315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	886	-9	5	-1.01	361222632	416030	467.41	861	890	861	1163	627	895	868.26	1.96	107291	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	708	-6.71	1.02	12	0.52	-132.00	871.00	1627	20240522	-45.54	780	20241210	13.59	1060	-16.42	20250106	837	5.85	20250102	1627	-45.54	20240522	780	13.59	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
37	20250210	130315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	889	-6	5	-0.67	358323597	412750	463.72	861	890	861	1163	627	895	868.14	1.96	107132	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	711	-6.73	1.02	12	0.52	-132.00	871.00	1627	20240522	-45.36	780	20241210	13.97	1060	-16.13	20250106	837	6.21	20250102	1627	-45.36	20240522	780	13.97	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
38	20250210	120313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	889	-6	5	-0.67	352295544	405945	456.08	861	890	861	1163	627	895	867.84	1.96	107115	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	711	-6.73	1.02	12	0.51	-132.00	871.00	1627	20240522	-45.36	780	20241210	13.97	1060	-16.13	20250106	837	6.21	20250102	1627	-45.36	20240522	780	13.97	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
39	20250210	110313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	881	-14	5	-1.56	328485920	378973	425.77	861	887	861	1163	627	895	866.78	1.96	105767	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	704	-6.67	1.01	12	0.47	-132.00	871.00	1627	20240522	-45.85	780	20241210	12.95	1060	-16.89	20250106	837	5.26	20250102	1627	-45.85	20240522	780	12.95	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
40	20250210	100312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	-12	5	-1.34	308585448	356440	400.46	861	885	861	1163	627	895	865.74	1.96	93442	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	706	-6.69	1.01	12	0.45	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
41	20250210	090313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	865	-30	5	-3.35	179306614	207761	233.42	861	883	861	1163	627	895	863.04	1.96	46236	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	691	-6.55	0.99	12	0.26	-132.00	871.00	1627	20240522	-46.83	780	20241210	10.90	1060	-18.40	20250106	837	3.35	20250102	1627	-46.83	20240522	780	10.90	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
42	20250207	160311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	-16	5	-1.76	80065853	88931	55.42	911	911	894	1184	638	911	900.31	1.96	-9471	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	715	-6.78	1.03	12	0.11	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	1.05	N	016880	500	422 억	1569792	N	N	4	N	N
43	20250207	150312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	-8	5	-0.88	76586623	85052	53.00	911	911	894	1184	638	911	900.47	1.96	-9357	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	722	-6.84	1.04	12	0.11	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
44	20250207	140310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	-8	5	-0.88	70315778	78124	48.68	911	911	894	1184	638	911	900.05	1.96	-9073	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	722	-6.84	1.04	12	0.10	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
45	20250207	130310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	-8	5	-0.88	65517507	72788	45.36	911	911	894	1184	638	911	900.11	1.96	-11421	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	722	-6.84	1.04	12	0.09	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
46	20250207	120310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	899	-12	5	-1.32	63565822	70618	44.01	911	911	894	1184	638	911	900.14	1.96	-11118	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	719	-6.81	1.03	12	0.09	-132.00	871.00	1627	20240522	-44.74	780	20241210	15.26	1060	-15.19	20250106	837	7.41	20250102	1627	-44.74	20240522	780	15.26	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
47	20250207	110310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	904	-7	5	-0.77	46038827	51114	31.85	911	911	894	1184	638	911	900.71	1.96	-10339	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	723	-6.85	1.04	12	0.06	-132.00	871.00	1627	20240522	-44.44	780	20241210	15.90	1060	-14.72	20250106	837	8.00	20250102	1627	-44.44	20240522	780	15.90	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
48	20250207	100310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	901	-10	5	-1.10	22784304	25232	15.72	911	911	898	1184	638	911	902.99	1.96	-8690	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	720	-6.83	1.03	12	0.03	-132.00	871.00	1627	20240522	-44.62	780	20241210	15.51	1060	-15.00	20250106	837	7.65	20250102	1627	-44.62	20240522	780	15.51	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
49	20250207	090311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	-8	5	-0.88	951731	1045	0.65	911	911	903	1184	638	911	910.75	1.96	-1004	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	722	-6.84	1.04	12	0.00	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
50	20250206	160304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	911	12	2	1.33	144979637	160335	100.94	890	923	886	1168	630	899	904.23	1.96	6532	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	728	-6.90	1.05	12	0.20	-132.00	871.00	1627	20240522	-44.01	780	20241210	16.79	1060	-14.06	20250106	837	8.84	20250102	1627	-44.01	20240522	780	16.79	20241210	1.04	N	016880	500	422 억	1566654	N	N	39	N	N
51	20250206	150305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	911	12	2	1.33	133836860	148090	93.23	890	923	886	1168	630	899	903.75	1.96	3369	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	728	-6.90	1.05	12	0.19	-132.00	871.00	1627	20240522	-44.01	780	20241210	16.79	1060	-14.06	20250106	837	8.84	20250102	1627	-44.01	20240522	780	16.79	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
52	20250206	140307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	904	5	2	0.56	121345491	134332	84.57	890	923	886	1168	630	899	903.33	1.96	3754	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	723	-6.85	1.04	12	0.17	-132.00	871.00	1627	20240522	-44.44	780	20241210	15.90	1060	-14.72	20250106	837	8.00	20250102	1627	-44.44	20240522	780	15.90	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
53	20250206	130305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	909	10	2	1.11	115731996	128150	80.68	890	923	886	1168	630	899	903.10	1.96	5698	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	727	-6.89	1.04	12	0.16	-132.00	871.00	1627	20240522	-44.13	780	20241210	16.54	1060	-14.25	20250106	837	8.60	20250102	1627	-44.13	20240522	780	16.54	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
54	20250206	120304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	918	19	2	2.11	112555209	124666	78.49	890	923	886	1168	630	899	902.85	1.96	5500	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	734	-6.95	1.05	12	0.16	-132.00	871.00	1627	20240522	-43.58	780	20241210	17.69	1060	-13.40	20250106	837	9.68	20250102	1627	-43.58	20240522	780	17.69	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
55	20250206	110258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	911	12	2	1.33	102321335	113488	71.45	890	923	886	1168	630	899	901.60	1.96	6019	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	728	-6.90	1.05	12	0.14	-132.00	871.00	1627	20240522	-44.01	780	20241210	16.79	1060	-14.06	20250106	837	8.84	20250102	1627	-44.01	20240522	780	16.79	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
56	20250206	100305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	900	1	2	0.11	67351584	75037	47.24	890	904	886	1168	630	899	897.58	1.96	267	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	719	-6.82	1.03	12	0.09	-132.00	871.00	1627	20240522	-44.68	780	20241210	15.38	1060	-15.09	20250106	837	7.53	20250102	1627	-44.68	20240522	780	15.38	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
57	20250206	090306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	898	-1	5	-0.11	2396778	2693	1.70	890	898	890	1168	630	899	890.00	1.96	748	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	718	-6.80	1.03	12	0.00	-132.00	871.00	1627	20240522	-44.81	780	20241210	15.13	1060	-15.28	20250106	837	7.29	20250102	1627	-44.81	20240522	780	15.13	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
58	20250205	160302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	899	16	2	1.81	139273361	158785	141.82	878	900	858	1147	619	883	877.11	1.92	33078	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	719	-6.81	1.03	12	0.20	-132.00	871.00	1627	20240522	-44.74	780	20241210	15.26	1060	-15.19	20250106	837	7.41	20250102	1627	-44.74	20240522	780	15.26	20241210	1.06	N	016880	500	422 억	1534200	N	N	28	N	N
59	20250205	150302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	12	2	1.36	130529110	149036	133.12	878	896	858	1147	619	883	875.82	1.92	34788	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	715	-6.78	1.03	12	0.19	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
60	20250205	140303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	889	6	2	0.68	119924133	137133	122.48	878	892	858	1147	619	883	874.51	1.92	30864	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	711	-6.73	1.02	12	0.17	-132.00	871.00	1627	20240522	-45.36	780	20241210	13.97	1060	-16.13	20250106	837	6.21	20250102	1627	-45.36	20240522	780	13.97	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
61	20250205	130303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	887	4	2	0.45	108039154	123773	110.55	878	891	858	1147	619	883	872.88	1.92	29182	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	709	-6.72	1.02	12	0.15	-132.00	871.00	1627	20240522	-45.48	780	20241210	13.72	1060	-16.32	20250106	837	5.97	20250102	1627	-45.48	20240522	780	13.72	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
62	20250205	120303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	884	1	2	0.11	98921502	113503	101.38	878	890	858	1147	619	883	871.53	1.92	32753	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	707	-6.70	1.01	12	0.14	-132.00	871.00	1627	20240522	-45.67	780	20241210	13.33	1060	-16.60	20250106	837	5.62	20250102	1627	-45.67	20240522	780	13.33	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
63	20250205	110302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	0	3	0.00	90101957	103487	92.43	878	890	858	1147	619	883	870.66	1.92	26339	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	706	-6.69	1.01	12	0.13	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
64	20250205	100303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	873	-10	5	-1.13	37701924	43157	38.55	878	890	861	1147	619	883	873.60	1.92	11144	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	698	-6.61	1.00	12	0.05	-132.00	871.00	1627	20240522	-46.34	780	20241210	11.92	1060	-17.64	20250106	837	4.30	20250102	1627	-46.34	20240522	780	11.92	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
65	20250205	090307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	885	2	2	0.23	86226	98	0.09	878	885	878	1147	619	883	879.86	1.92	15	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	707	-6.70	1.02	12	0.00	-132.00	871.00	1627	20240522	-45.61	780	20241210	13.46	1060	-16.51	20250106	837	5.73	20250102	1627	-45.61	20240522	780	13.46	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
66	20250204	160300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	17	2	1.96	97746451	111956	37.28	869	889	850	1125	607	866	872.89	1.89	24058	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	706	-6.69	1.01	12	0.14	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	1.07	N	016880	500	422 억	1508947	N	N	44	N	N
67	20250204	150300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	875	9	2	1.04	81735723	93674	31.19	869	889	850	1125	607	866	872.56	1.89	18515	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	699	-6.63	1.00	12	0.12	-132.00	871.00	1627	20240522	-46.22	780	20241210	12.18	1060	-17.45	20250106	837	4.54	20250102	1627	-46.22	20240522	780	12.18	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
68	20250204	140259	57	100.00	KOSPI	일반서비스	N	N	N	N	N	880	14	2	1.62	47318952	53853	17.93	869	889	869	1125	607	866	878.67	1.89	14703	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	703	-6.67	1.01	12	0.07	-132.00	871.00	1627	20240522	-45.91	780	20241210	12.82	1060	-16.98	20250106	837	5.14	20250102	1627	-45.91	20240522	780	12.82	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
69	20250204	130300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	884	18	2	2.08	46308649	52703	17.55	869	889	869	1125	607	866	878.67	1.89	13704	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	707	-6.70	1.01	12	0.07	-132.00	871.00	1627	20240522	-45.67	780	20241210	13.33	1060	-16.60	20250106	837	5.62	20250102	1627	-45.67	20240522	780	13.33	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
70	20250204	120303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	17	2	1.96	34381759	39180	13.05	869	889	869	1125	607	866	877.53	1.89	8061	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	706	-6.69	1.01	12	0.05	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
71	20250204	110257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	880	14	2	1.62	29679467	33835	11.27	869	889	869	1125	607	866	877.18	1.89	5400	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	703	-6.67	1.01	12	0.04	-132.00	871.00	1627	20240522	-45.91	780	20241210	12.82	1060	-16.98	20250106	837	5.14	20250102	1627	-45.91	20240522	780	12.82	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
72	20250204	100300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	877	11	2	1.27	17376376	19748	6.58	869	889	869	1125	607	866	879.91	1.89	6229	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	701	-6.64	1.01	12	0.02	-132.00	871.00	1627	20240522	-46.10	780	20241210	12.44	1060	-17.26	20250106	837	4.78	20250102	1627	-46.10	20240522	780	12.44	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
73	20250204	090300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	869	3	2	0.35	1955677	2231	0.74	869	880	869	1125	607	866	876.59	1.89	-703	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	695	-6.58	1.00	12	0.00	-132.00	871.00	1627	20240522	-46.59	780	20241210	11.41	1060	-18.02	20250106	837	3.82	20250102	1627	-46.59	20240522	780	11.41	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History