KissMeData/030200/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

34 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160401	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46950	1750	2	3.87	20895750700	449969	64.66	45400	46950	45300	58700	31650	45200	46437.41	100.00	0	-12377	46166	45682	45366	44882	44566	45525	44725	15645	13500	5000	35250	50	1	252021685	118324	12.08	0.71	12	0.18	3887.00	66498.00	50000	20241202	-6.10	33000	20240419	42.27	48550	-3.30	20250203	43550	7.81	20250109	50000	-6.10	20241202	33000	42.27	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	5379	N	N
3	20250214	150401	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46850	1650	2	3.65	18084761400	390015	56.05	45400	46900	45300	58700	31650	45200	46369.40	100.00	0	-7270	46166	45682	45366	44882	44566	45525	44725	15645	13500	5000	35250	50	1	252021685	118072	12.05	0.70	12	0.15	3887.00	66498.00	50000	20241202	-6.30	33000	20240419	41.97	48550	-3.50	20250203	43550	7.58	20250109	50000	-6.30	20241202	33000	41.97	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	34	N	N
4	20250214	140402	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46700	1500	2	3.32	16078846700	347068	49.87	45400	46900	45300	58700	31650	45200	46327.66	100.00	0	-6403	46166	45682	45366	44882	44566	45525	44725	15645	13500	5000	35250	50	1	252021685	117694	12.01	0.70	12	0.14	3887.00	66498.00	50000	20241202	-6.60	33000	20240419	41.52	48550	-3.81	20250203	43550	7.23	20250109	50000	-6.60	20241202	33000	41.52	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	34	N	N
5	20250214	130402	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46650	1450	2	3.21	14277031150	308558	44.34	45400	46900	45300	58700	31650	45200	46270.17	100.00	0	-5364	46166	45682	45366	44882	44566	45525	44725	15645	13500	5000	35250	50	1	252021685	117568	12.00	0.70	12	0.12	3887.00	66498.00	50000	20241202	-6.70	33000	20240419	41.36	48550	-3.91	20250203	43550	7.12	20250109	50000	-6.70	20241202	33000	41.36	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	34	N	N
6	20250214	120401	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46800	1600	2	3.54	12882099100	278709	40.05	45400	46900	45300	58700	31650	45200	46220.61	100.00	0	-6004	46166	45682	45366	44882	44566	45525	44725	15645	13500	5000	35250	50	1	252021685	117946	12.04	0.70	12	0.11	3887.00	66498.00	50000	20241202	-6.40	33000	20240419	41.82	48550	-3.60	20250203	43550	7.46	20250109	50000	-6.40	20241202	33000	41.82	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	34	N	N
7	20250214	110400	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46650	1450	2	3.21	10029062250	217664	31.28	45400	46700	45300	58700	31650	45200	46075.89	100.00	0	-4851	46166	45682	45366	44882	44566	45525	44725	15645	13500	5000	35250	50	1	252021685	117568	12.00	0.70	12	0.09	3887.00	66498.00	50000	20241202	-6.70	33000	20240419	41.36	48550	-3.91	20250203	43550	7.12	20250109	50000	-6.70	20241202	33000	41.36	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	34	N	N
8	20250214	100402	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46300	1100	2	2.43	6115760150	133455	19.18	45400	46300	45300	58700	31650	45200	45826.38	100.00	0	-4865	46166	45682	45366	44882	44566	45525	44725	15645	13500	5000	35250	50	1	252021685	116686	11.91	0.70	12	0.05	3887.00	66498.00	50000	20241202	-7.40	33000	20240419	40.30	48550	-4.63	20250203	43550	6.31	20250109	50000	-7.40	20241202	33000	40.30	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	34	N	N
9	20250214	090402	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45450	250	2	0.55	717674000	15797	2.27	45400	45500	45350	58700	31650	45200	45431.03	100.00	0	-3326	46166	45682	45366	44882	44566	45525	44725	15645	13500	5000	35250	50	1	252021685	114544	11.69	0.68	12	0.01	3887.00	66498.00	50000	20241202	-9.10	33000	20240419	37.73	48550	-6.39	20250203	43550	4.36	20250109	50000	-9.10	20241202	33000	37.73	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	34	N	N
10	20250213	160358	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45200	50	2	0.11	19394335000	428252	77.14	45250	45850	45050	58600	31650	45150	45287.36	100.00	0	37407	46716	45932	45516	44732	44316	45725	44525	15645	13450	5000	35210	50	1	252021685	113914	11.63	0.68	12	0.17	3887.00	66498.00	50000	20241202	-9.60	33000	20240419	36.97	48550	-6.90	20250203	43550	3.79	20250109	50000	-9.60	20241202	33000	36.97	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	34	N	N
11	20250213	150358	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45350	200	2	0.44	13596646150	300036	54.05	45250	45850	45050	58600	31650	45150	45316.74	100.00	0	-9235	46716	45932	45516	44732	44316	45725	44525	15645	13450	5000	35210	50	1	252021685	114292	11.67	0.68	12	0.12	3887.00	66498.00	50000	20241202	-9.30	33000	20240419	37.42	48550	-6.59	20250203	43550	4.13	20250109	50000	-9.30	20241202	33000	37.42	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	119	N	N
12	20250213	140358	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45500	350	2	0.78	10337979150	228394	41.14	45250	45750	45050	58600	31650	45150	45263.82	100.00	0	-1884	46716	45932	45516	44732	44316	45725	44525	15645	13450	5000	35210	50	1	252021685	114670	11.71	0.68	12	0.09	3887.00	66498.00	50000	20241202	-9.00	33000	20240419	37.88	48550	-6.28	20250203	43550	4.48	20250109	50000	-9.00	20241202	33000	37.88	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	119	N	N
13	20250213	130359	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45200	50	2	0.11	5665543900	125323	22.57	45250	45450	45050	58600	31650	45150	45207.56	100.00	0	2192	46716	45932	45516	44732	44316	45725	44525	15645	13450	5000	35210	50	1	252021685	113914	11.63	0.68	12	0.05	3887.00	66498.00	50000	20241202	-9.60	33000	20240419	36.97	48550	-6.90	20250203	43550	3.79	20250109	50000	-9.60	20241202	33000	36.97	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	119	N	N
14	20250213	120359	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45200	50	2	0.11	3852852800	85294	15.36	45250	45350	45050	58600	31650	45150	45171.45	100.00	0	2362	46716	45932	45516	44732	44316	45725	44525	15645	13450	5000	35210	50	1	252021685	113914	11.63	0.68	12	0.03	3887.00	66498.00	50000	20241202	-9.60	33000	20240419	36.97	48550	-6.90	20250203	43550	3.79	20250109	50000	-9.60	20241202	33000	36.97	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	119	N	N
15	20250213	110357	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45100	-50	5	-0.11	2538307250	56218	10.13	45250	45300	45050	58600	31650	45150	45151.15	100.00	0	400	46716	45932	45516	44732	44316	45725	44525	15645	13450	5000	35210	50	1	252021685	113662	11.60	0.68	12	0.02	3887.00	66498.00	50000	20241202	-9.80	33000	20240419	36.67	48550	-7.11	20250203	43550	3.56	20250109	50000	-9.80	20241202	33000	36.67	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	119	N	N
16	20250213	100358	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45150	0	3	0.00	1575475700	34881	6.28	45250	45300	45100	58600	31650	45150	45167.18	100.00	0	-497	46716	45932	45516	44732	44316	45725	44525	15645	13450	5000	35210	50	1	252021685	113788	11.62	0.68	12	0.01	3887.00	66498.00	50000	20241202	-9.70	33000	20240419	36.82	48550	-7.00	20250203	43550	3.67	20250109	50000	-9.70	20241202	33000	36.82	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	119	N	N
17	20250213	090357	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45100	-50	5	-0.11	209406250	4633	0.83	45250	45300	45100	58600	31650	45150	45199.38	100.00	0	-177	46716	45932	45516	44732	44316	45725	44525	15645	13450	5000	35210	50	1	252021685	113662	11.60	0.68	12	0.00	3887.00	66498.00	50000	20241202	-9.80	33000	20240419	36.67	48550	-7.11	20250203	43550	3.56	20250109	50000	-9.80	20241202	33000	36.67	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	119	N	N
18	20250212	160356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45150	-850	5	-1.85	15914650300	351480	49.26	46300	46300	45100	59800	32200	46000	45279.53	100.00	0	19271	46433	46216	45783	45566	45133	46325	45675	15645	13800	5000	35880	50	1	252021685	113788	11.62	0.68	12	0.14	3887.00	66498.00	50000	20241202	-9.70	33000	20240419	36.82	48550	-7.00	20250203	43550	3.67	20250109	50000	-9.70	20241202	33000	36.82	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	119	N	N
19	20250212	150356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45250	-750	5	-1.63	14855642450	328055	45.97	46300	46300	45100	59800	32200	46000	45283.98	100.00	0	21028	46433	46216	45783	45566	45133	46325	45675	15645	13800	5000	35880	50	1	252021685	114040	11.64	0.68	12	0.13	3887.00	66498.00	50000	20241202	-9.50	33000	20240419	37.12	48550	-6.80	20250203	43550	3.90	20250109	50000	-9.50	20241202	33000	37.12	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	380	N	N
20	20250212	140357	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45200	-800	5	-1.74	12703989250	280462	39.30	46300	46300	45100	59800	32200	46000	45296.63	100.00	0	19262	46433	46216	45783	45566	45133	46325	45675	15645	13800	5000	35880	50	1	252021685	113914	11.63	0.68	12	0.11	3887.00	66498.00	50000	20241202	-9.60	33000	20240419	36.97	48550	-6.90	20250203	43550	3.79	20250109	50000	-9.60	20241202	33000	36.97	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	380	N	N
21	20250212	130356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45250	-750	5	-1.63	10697707850	236160	33.10	46300	46300	45100	59800	32200	46000	45298.53	100.00	0	20839	46433	46216	45783	45566	45133	46325	45675	15645	13800	5000	35880	50	1	252021685	114040	11.64	0.68	12	0.09	3887.00	66498.00	50000	20241202	-9.50	33000	20240419	37.12	48550	-6.80	20250203	43550	3.90	20250109	50000	-9.50	20241202	33000	37.12	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	380	N	N
22	20250212	120356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45200	-800	5	-1.74	9189020050	202797	28.42	46300	46300	45100	59800	32200	46000	45311.39	100.00	0	18800	46433	46216	45783	45566	45133	46325	45675	15645	13800	5000	35880	50	1	252021685	113914	11.63	0.68	12	0.08	3887.00	66498.00	50000	20241202	-9.60	33000	20240419	36.97	48550	-6.90	20250203	43550	3.79	20250109	50000	-9.60	20241202	33000	36.97	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	380	N	N
23	20250212	110356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45100	-900	5	-1.96	6958312600	153393	21.50	46300	46300	45100	59800	32200	46000	45362.61	100.00	0	11616	46433	46216	45783	45566	45133	46325	45675	15645	13800	5000	35880	50	1	252021685	113662	11.60	0.68	12	0.06	3887.00	66498.00	50000	20241202	-9.80	33000	20240419	36.67	48550	-7.11	20250203	43550	3.56	20250109	50000	-9.80	20241202	33000	36.67	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	380	N	N
24	20250212	100356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45300	-700	5	-1.52	3700026650	81402	11.41	46300	46300	45300	59800	32200	46000	45453.70	100.00	0	537	46433	46216	45783	45566	45133	46325	45675	15645	13800	5000	35880	50	1	252021685	114166	11.65	0.68	12	0.03	3887.00	66498.00	50000	20241202	-9.40	33000	20240419	37.27	48550	-6.69	20250203	43550	4.02	20250109	50000	-9.40	20241202	33000	37.27	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	380	N	N
25	20250212	090358	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45550	-450	5	-0.98	463806700	10139	1.42	46300	46300	45450	59800	32200	46000	45744.59	100.00	0	-501	46433	46216	45783	45566	45133	46325	45675	15645	13800	5000	35880	50	1	252021685	114796	11.72	0.68	12	0.00	3887.00	66498.00	50000	20241202	-8.90	33000	20240419	38.03	48550	-6.18	20250203	43550	4.59	20250109	50000	-8.90	20241202	33000	38.03	20240419	0.05	N	030200	5000	15644 억	123490625	N	N	380	N	N
26	20250211	160356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46000	150	2	0.33	15607291100	341921	117.83	45500	46000	45350	59600	32100	45850	45645.80	100.00	0	2389	46283	46066	45633	45416	44983	46175	45525	15645	13750	5000	35760	50	1	252021685	115930	11.83	0.69	12	0.14	3887.00	66498.00	50000	20241202	-8.00	33000	20240419	39.39	48550	-5.25	20250203	43550	5.63	20250109	50000	-8.00	20241202	33000	39.39	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	380	N	N
27	20250211	150356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45750	-100	5	-0.22	14509207850	317995	109.59	45500	45850	45350	59600	32100	45850	45627.14	100.00	0	982	46283	46066	45633	45416	44983	46175	45525	15645	13750	5000	35760	50	1	252021685	115300	11.77	0.69	12	0.13	3887.00	66498.00	50000	20241202	-8.50	33000	20240419	38.64	48550	-5.77	20250203	43550	5.05	20250109	50000	-8.50	20241202	33000	38.64	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	297	N	N
28	20250211	140357	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45700	-150	5	-0.33	12841352400	281522	97.02	45500	45850	45350	59600	32100	45850	45614.00	100.00	0	1384	46283	46066	45633	45416	44983	46175	45525	15645	13750	5000	35760	50	1	252021685	115174	11.76	0.69	12	0.11	3887.00	66498.00	50000	20241202	-8.60	33000	20240419	38.48	48550	-5.87	20250203	43550	4.94	20250109	50000	-8.60	20241202	33000	38.48	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	297	N	N
29	20250211	130354	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45750	-100	5	-0.22	11392703950	249836	86.10	45500	45850	45350	59600	32100	45850	45600.70	100.00	0	-1289	46283	46066	45633	45416	44983	46175	45525	15645	13750	5000	35760	50	1	252021685	115300	11.77	0.69	12	0.10	3887.00	66498.00	50000	20241202	-8.50	33000	20240419	38.64	48550	-5.77	20250203	43550	5.05	20250109	50000	-8.50	20241202	33000	38.64	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	297	N	N
30	20250211	120355	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45700	-150	5	-0.33	9312104800	204370	70.43	45500	45800	45350	59600	32100	45850	45564.89	100.00	0	-6141	46283	46066	45633	45416	44983	46175	45525	15645	13750	5000	35760	50	1	252021685	115174	11.76	0.69	12	0.08	3887.00	66498.00	50000	20241202	-8.60	33000	20240419	38.48	48550	-5.87	20250203	43550	4.94	20250109	50000	-8.60	20241202	33000	38.48	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	297	N	N
31	20250211	110356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45450	-400	5	-0.87	4435359800	97330	33.54	45500	45800	45350	59600	32100	45850	45570.24	100.00	0	-1017	46283	46066	45633	45416	44983	46175	45525	15645	13750	5000	35760	50	1	252021685	114544	11.69	0.68	12	0.04	3887.00	66498.00	50000	20241202	-9.10	33000	20240419	37.73	48550	-6.39	20250203	43550	4.36	20250109	50000	-9.10	20241202	33000	37.73	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	297	N	N
32	20250211	100356	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45550	-300	5	-0.65	2330323050	51156	17.63	45500	45800	45350	59600	32100	45850	45553.10	100.00	0	-2638	46283	46066	45633	45416	44983	46175	45525	15645	13750	5000	35760	50	1	252021685	114796	11.72	0.68	12	0.02	3887.00	66498.00	50000	20241202	-8.90	33000	20240419	38.03	48550	-6.18	20250203	43550	4.59	20250109	50000	-8.90	20241202	33000	38.03	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	297	N	N
33	20250211	090357	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45550	-300	5	-0.65	342304700	7527	2.59	45500	45650	45350	59600	32100	45850	45475.42	100.00	0	-2054	46283	46066	45633	45416	44983	46175	45525	15645	13750	5000	35760	50	1	252021685	114796	11.72	0.68	12	0.00	3887.00	66498.00	50000	20241202	-8.90	33000	20240419	38.03	48550	-6.18	20250203	43550	4.59	20250109	50000	-8.90	20241202	33000	38.03	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	297	N	N
34	20250210	160354	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45850	500	2	1.10	12383913700	272022	55.45	45350	45850	45200	58900	31750	45350	45518.80	100.00	0	-8959	46150	45750	45500	45100	44850	45625	44975	15645	13550	5000	35370	50	1	252021685	115552	11.80	0.69	12	0.11	3887.00	66498.00	50000	20241202	-8.30	33000	20240419	38.94	48550	-5.56	20250203	43550	5.28	20250109	50000	-8.30	20241202	33000	38.94	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	112	N	N
35	20250210	150354	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45350	0	3	0.00	10543646950	231733	47.24	45350	45800	45200	58900	31750	45350	45499.13	100.00	0	-14490	46150	45750	45500	45100	44850	45625	44975	15645	13550	5000	35370	50	1	252021685	114292	11.67	0.68	12	0.09	3887.00	66498.00	50000	20241202	-9.30	33000	20240419	37.42	48550	-6.59	20250203	43550	4.13	20250109	50000	-9.30	20241202	33000	37.42	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1533	N	N
36	20250210	140354	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45450	100	2	0.22	7877642200	173009	35.27	45350	45800	45200	58900	31750	45350	45533.16	100.00	0	-3840	46150	45750	45500	45100	44850	45625	44975	15645	13550	5000	35370	50	1	252021685	114544	11.69	0.68	12	0.07	3887.00	66498.00	50000	20241202	-9.10	33000	20240419	37.73	48550	-6.39	20250203	43550	4.36	20250109	50000	-9.10	20241202	33000	37.73	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1533	N	N
37	20250210	130354	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45400	50	2	0.11	5949611800	130649	26.63	45350	45800	45200	58900	31750	45350	45538.94	100.00	0	-945	46150	45750	45500	45100	44850	45625	44975	15645	13550	5000	35370	50	1	252021685	114418	11.68	0.68	12	0.05	3887.00	66498.00	50000	20241202	-9.20	33000	20240419	37.58	48550	-6.49	20250203	43550	4.25	20250109	50000	-9.20	20241202	33000	37.58	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1533	N	N
38	20250210	120352	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45400	50	2	0.11	4873957350	106972	21.80	45350	45800	45200	58900	31750	45350	45562.97	100.00	0	-411	46150	45750	45500	45100	44850	45625	44975	15645	13550	5000	35370	50	1	252021685	114418	11.68	0.68	12	0.04	3887.00	66498.00	50000	20241202	-9.20	33000	20240419	37.58	48550	-6.49	20250203	43550	4.25	20250109	50000	-9.20	20241202	33000	37.58	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1533	N	N
39	20250210	110352	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45600	250	2	0.55	3698958300	81158	16.54	45350	45800	45200	58900	31750	45350	45577.32	100.00	0	-1733	46150	45750	45500	45100	44850	45625	44975	15645	13550	5000	35370	50	1	252021685	114922	11.73	0.69	12	0.03	3887.00	66498.00	50000	20241202	-8.80	33000	20240419	38.18	48550	-6.08	20250203	43550	4.71	20250109	50000	-8.80	20241202	33000	38.18	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1533	N	N
40	20250210	100351	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45700	350	2	0.77	2536270250	55713	11.36	45350	45750	45200	58900	31750	45350	45523.92	100.00	0	-1743	46150	45750	45500	45100	44850	45625	44975	15645	13550	5000	35370	50	1	252021685	115174	11.76	0.69	12	0.02	3887.00	66498.00	50000	20241202	-8.60	33000	20240419	38.48	48550	-5.87	20250203	43550	4.94	20250109	50000	-8.60	20241202	33000	38.48	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1533	N	N
41	20250210	090351	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45350	0	3	0.00	202130550	4458	0.91	45350	45450	45200	58900	31750	45350	45341.04	100.00	0	31	46150	45750	45500	45100	44850	45625	44975	15645	13550	5000	35370	50	1	252021685	114292	11.67	0.68	12	0.00	3887.00	66498.00	50000	20241202	-9.30	33000	20240419	37.42	48550	-6.59	20250203	43550	4.13	20250109	50000	-9.30	20241202	33000	37.42	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1533	N	N
42	20250207	160348	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45350	-700	5	-1.52	10082695950	221603	31.80	45600	45900	45250	59800	32250	46050	45499.31	100.00	0	-45822	47716	46882	46166	45332	44616	46525	44975	15645	13750	5000	35910	50	1	252021685	114292	11.67	0.68	12	0.09	3887.00	66498.00	50000	20241202	-9.30	33000	20240419	37.42	48550	-6.59	20250203	43550	4.13	20250109	50000	-9.30	20241202	33000	37.42	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	1533	N	N
43	20250207	150350	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45350	-700	5	-1.52	8653846850	190069	27.28	45600	45900	45300	59800	32250	46050	45529.99	100.00	0	-36918	47716	46882	46166	45332	44616	46525	44975	15645	13750	5000	35910	50	1	252021685	114292	11.67	0.68	12	0.08	3887.00	66498.00	50000	20241202	-9.30	33000	20240419	37.42	48550	-6.59	20250203	43550	4.13	20250109	50000	-9.30	20241202	33000	37.42	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	167	N	N
44	20250207	140349	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45350	-700	5	-1.52	6705777750	147110	21.11	45600	45900	45350	59800	32250	46050	45583.38	100.00	0	-26677	47716	46882	46166	45332	44616	46525	44975	15645	13750	5000	35910	50	1	252021685	114292	11.67	0.68	12	0.06	3887.00	66498.00	50000	20241202	-9.30	33000	20240419	37.42	48550	-6.59	20250203	43550	4.13	20250109	50000	-9.30	20241202	33000	37.42	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	167	N	N
45	20250207	130348	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45500	-550	5	-1.19	5488078900	120299	17.26	45600	45900	45450	59800	32250	46050	45620.27	100.00	0	-22365	47716	46882	46166	45332	44616	46525	44975	15645	13750	5000	35910	50	1	252021685	114670	11.71	0.68	12	0.05	3887.00	66498.00	50000	20241202	-9.00	33000	20240419	37.88	48550	-6.28	20250203	43550	4.48	20250109	50000	-9.00	20241202	33000	37.88	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	167	N	N
46	20250207	120348	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45550	-500	5	-1.09	4416768850	96765	13.89	45600	45900	45500	59800	32250	46050	45644.23	100.00	0	-20023	47716	46882	46166	45332	44616	46525	44975	15645	13750	5000	35910	50	1	252021685	114796	11.72	0.68	12	0.04	3887.00	66498.00	50000	20241202	-8.90	33000	20240419	38.03	48550	-6.18	20250203	43550	4.59	20250109	50000	-8.90	20241202	33000	38.03	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	167	N	N
47	20250207	110347	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45650	-400	5	-0.87	3082396300	67479	9.68	45600	45900	45500	59800	32250	46050	45679.27	100.00	0	-14552	47716	46882	46166	45332	44616	46525	44975	15645	13750	5000	35910	50	1	252021685	115048	11.74	0.69	12	0.03	3887.00	66498.00	50000	20241202	-8.70	33000	20240419	38.33	48550	-5.97	20250203	43550	4.82	20250109	50000	-8.70	20241202	33000	38.33	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	167	N	N
48	20250207	100347	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45800	-250	5	-0.54	1768910600	38726	5.56	45600	45900	45500	59800	32250	46050	45677.47	100.00	0	-9345	47716	46882	46166	45332	44616	46525	44975	15645	13750	5000	35910	50	1	252021685	115426	11.78	0.69	12	0.02	3887.00	66498.00	50000	20241202	-8.40	33000	20240419	38.79	48550	-5.66	20250203	43550	5.17	20250109	50000	-8.40	20241202	33000	38.79	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	167	N	N
49	20250207	090350	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45800	-250	5	-0.54	422538850	9270	1.33	45600	45800	45500	59800	32250	46050	45580.66	100.00	0	-3122	47716	46882	46166	45332	44616	46525	44975	15645	13750	5000	35910	50	1	252021685	115426	11.78	0.69	12	0.00	3887.00	66498.00	50000	20241202	-8.40	33000	20240419	38.79	48550	-5.66	20250203	43550	5.17	20250109	50000	-8.40	20241202	33000	38.79	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	167	N	N
50	20250206	160341	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46050	-400	5	-0.86	19582713050	426934	93.04	46600	47000	45450	60300	32550	46450	45867.27	100.00	0	-14296	48183	47316	46883	46016	45583	47100	45800	15645	13850	5000	36230	50	1	252021685	116056	11.85	0.69	12	0.17	3887.00	66498.00	50000	20241202	-7.90	33000	20240419	39.55	48550	-5.15	20250203	43550	5.74	20250109	50000	-7.90	20241202	33000	39.55	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	167	N	N
51	20250206	150342	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45600	-850	5	-1.83	17831637200	388747	84.72	46600	47000	45450	60300	32550	46450	45869.52	100.00	0	-17025	48183	47316	46883	46016	45583	47100	45800	15645	13850	5000	36230	50	1	252021685	114922	11.73	0.69	12	0.15	3887.00	66498.00	50000	20241202	-8.80	33000	20240419	38.18	48550	-6.08	20250203	43550	4.71	20250109	50000	-8.80	20241202	33000	38.18	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	741	N	N
52	20250206	140344	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45550	-900	5	-1.94	15257858800	332323	72.43	46600	47000	45450	60300	32550	46450	45912.74	100.00	0	-14753	48183	47316	46883	46016	45583	47100	45800	15645	13850	5000	36230	50	1	252021685	114796	11.72	0.68	12	0.13	3887.00	66498.00	50000	20241202	-8.90	33000	20240419	38.03	48550	-6.18	20250203	43550	4.59	20250109	50000	-8.90	20241202	33000	38.03	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	741	N	N
53	20250206	130342	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45600	-850	5	-1.83	12007927550	260883	56.86	46600	47000	45500	60300	32550	46450	46028.02	100.00	0	-9578	48183	47316	46883	46016	45583	47100	45800	15645	13850	5000	36230	50	1	252021685	114922	11.73	0.69	12	0.10	3887.00	66498.00	50000	20241202	-8.80	33000	20240419	38.18	48550	-6.08	20250203	43550	4.71	20250109	50000	-8.80	20241202	33000	38.18	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	741	N	N
54	20250206	120340	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45600	-850	5	-1.83	9548791450	206954	45.10	46600	47000	45500	60300	32550	46450	46139.68	100.00	0	-5719	48183	47316	46883	46016	45583	47100	45800	15645	13850	5000	36230	50	1	252021685	114922	11.73	0.69	12	0.08	3887.00	66498.00	50000	20241202	-8.80	33000	20240419	38.18	48550	-6.08	20250203	43550	4.71	20250109	50000	-8.80	20241202	33000	38.18	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	741	N	N
55	20250206	110334	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	45650	-800	5	-1.72	6553868950	141366	30.81	46600	47000	45600	60300	32550	46450	46361.00	100.00	0	-2021	48183	47316	46883	46016	45583	47100	45800	15645	13850	5000	36230	50	1	252021685	115048	11.74	0.69	12	0.06	3887.00	66498.00	50000	20241202	-8.70	33000	20240419	38.33	48550	-5.97	20250203	43550	4.82	20250109	50000	-8.70	20241202	33000	38.33	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	741	N	N
56	20250206	100341	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46700	250	2	0.54	2351846550	50249	10.95	46600	47000	46500	60300	32550	46450	46803.85	100.00	0	1556	48183	47316	46883	46016	45583	47100	45800	15645	13850	5000	36230	50	1	252021685	117694	12.01	0.70	12	0.02	3887.00	66498.00	50000	20241202	-6.60	33000	20240419	41.52	48550	-3.81	20250203	43550	7.23	20250109	50000	-6.60	20241202	33000	41.52	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	741	N	N
57	20250206	090341	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46600	150	2	0.32	307384150	6588	1.44	46600	46800	46500	60300	32550	46450	46658.19	100.00	-1	108	48183	47316	46883	46016	45583	47100	45800	15645	13850	5000	36230	50	1	252021685	117442	11.99	0.70	12	0.00	3887.00	66498.00	50000	20241202	-6.80	33000	20240419	41.21	48550	-4.02	20250203	43550	7.00	20250109	50000	-6.80	20241202	33000	41.21	20240419	0.04	N	030200	5000	15644 억	123490624	N	N	741	N	N
58	20250205	160338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46450	-250	5	-0.54	11327220750	240784	38.77	46750	47750	46450	60700	32700	46700	47045.89	100.00	1077	-53423	47500	47100	46800	46400	46100	46950	46250	15645	14000	5000	36420	50	1	252021685	117064	11.95	0.70	12	0.10	3887.00	66498.00	50000	20241202	-7.10	33000	20240419	40.76	48550	-4.33	20250203	43550	6.66	20250109	50000	-7.10	20241202	33000	40.76	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	741	N	N
59	20250205	150339	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46850	150	2	0.32	8785416850	186222	29.99	46750	47750	46750	60700	32700	46700	47177.12	100.00	1077	-32143	47500	47100	46800	46400	46100	46950	46250	15645	14000	5000	36420	50	1	252021685	118072	12.05	0.70	12	0.07	3887.00	66498.00	50000	20241202	-6.30	33000	20240419	41.97	48550	-3.50	20250203	43550	7.58	20250109	50000	-6.30	20241202	33000	41.97	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3305	N	N
60	20250205	140338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46950	250	2	0.54	7583074500	160579	25.86	46750	47750	46750	60700	32700	46700	47223.33	100.00	1077	-26977	47500	47100	46800	46400	46100	46950	46250	15645	14000	5000	36420	50	1	252021685	118324	12.08	0.71	12	0.06	3887.00	66498.00	50000	20241202	-6.10	33000	20240419	42.27	48550	-3.30	20250203	43550	7.81	20250109	50000	-6.10	20241202	33000	42.27	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3305	N	N
61	20250205	130339	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	47200	500	2	1.07	6374976400	134848	21.71	46750	47750	46750	60700	32700	46700	47275.28	100.00	1077	-21686	47500	47100	46800	46400	46100	46950	46250	15645	14000	5000	36420	50	1	252021685	118954	12.14	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.60	33000	20240419	43.03	48550	-2.78	20250203	43550	8.38	20250109	50000	-5.60	20241202	33000	43.03	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3305	N	N
62	20250205	120340	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	47350	650	2	1.39	5879297450	124356	20.03	46750	47750	46750	60700	32700	46700	47277.96	100.00	1077	-18376	47500	47100	46800	46400	46100	46950	46250	15645	14000	5000	36420	50	1	252021685	119332	12.18	0.71	12	0.05	3887.00	66498.00	50000	20241202	-5.30	33000	20240419	43.48	48550	-2.47	20250203	43550	8.73	20250109	50000	-5.30	20241202	33000	43.48	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3305	N	N
63	20250205	110338	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	47150	450	2	0.96	5167382400	109302	17.60	46750	47750	46750	60700	32700	46700	47276.19	100.00	1077	-14360	47500	47100	46800	46400	46100	46950	46250	15645	14000	5000	36420	50	1	252021685	118828	12.13	0.71	12	0.04	3887.00	66498.00	50000	20241202	-5.70	33000	20240419	42.88	48550	-2.88	20250203	43550	8.27	20250109	50000	-5.70	20241202	33000	42.88	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3305	N	N
64	20250205	100340	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	47700	1000	2	2.14	3339355400	70643	11.38	46750	47750	46750	60700	32700	46700	47270.86	100.00	1077	-8289	47500	47100	46800	46400	46100	46950	46250	15645	14000	5000	36420	50	1	252021685	120214	12.27	0.72	12	0.03	3887.00	66498.00	50000	20241202	-4.60	33000	20240419	44.55	48550	-1.75	20250203	43550	9.53	20250109	50000	-4.60	20241202	33000	44.55	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3305	N	N
65	20250205	090344	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46950	250	2	0.54	387724550	8270	1.33	46750	47000	46750	60700	32700	46700	46883.26	100.00	1077	-625	47500	47100	46800	46400	46100	46950	46250	15645	14000	5000	36420	50	1	252021685	118324	12.08	0.71	12	0.00	3887.00	66498.00	50000	20241202	-6.10	33000	20240419	42.27	48550	-3.30	20250203	43550	7.81	20250109	50000	-6.10	20241202	33000	42.27	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3305	N	N
66	20250204	160335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46700	-200	5	-0.43	12814802500	273475	69.10	46950	47200	46500	60900	32850	46900	46859.28	100.00	0	-29900	49200	48050	47400	46250	45600	47725	45925	15645	14000	5000	36580	50	1	252021685	117694	12.01	0.70	12	0.11	3887.00	66498.00	50000	20241202	-6.60	33000	20240419	41.52	48550	-3.81	20250203	43550	7.23	20250109	50000	-6.60	20241202	33000	41.52	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	3305	N	N
67	20250204	150336	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	47050	150	2	0.32	11614063650	247830	62.62	46950	47200	46500	60900	32850	46900	46863.03	100.00	0	-20336	49200	48050	47400	46250	45600	47725	45925	15645	14000	5000	36580	50	1	252021685	118576	12.10	0.71	12	0.10	3887.00	66498.00	50000	20241202	-5.90	33000	20240419	42.58	48550	-3.09	20250203	43550	8.04	20250109	50000	-5.90	20241202	33000	42.58	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	13302	N	N
68	20250204	140335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	47100	200	2	0.43	9650533000	205980	52.05	46950	47200	46500	60900	32850	46900	46851.80	100.00	0	-16214	49200	48050	47400	46250	45600	47725	45925	15645	14000	5000	36580	50	1	252021685	118702	12.12	0.71	12	0.08	3887.00	66498.00	50000	20241202	-5.80	33000	20240419	42.73	48550	-2.99	20250203	43550	8.15	20250109	50000	-5.80	20241202	33000	42.73	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	13302	N	N
69	20250204	130335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46850	-50	5	-0.11	8237163250	175929	44.46	46950	47100	46500	60900	32850	46900	46820.95	100.00	0	-13449	49200	48050	47400	46250	45600	47725	45925	15645	14000	5000	36580	50	1	252021685	118072	12.05	0.70	12	0.07	3887.00	66498.00	50000	20241202	-6.30	33000	20240419	41.97	48550	-3.50	20250203	43550	7.58	20250109	50000	-6.30	20241202	33000	41.97	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	13302	N	N
70	20250204	120339	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46900	0	3	0.00	6876647200	146887	37.12	46950	47100	46500	60900	32850	46900	46815.90	100.00	-6	-8979	49200	48050	47400	46250	45600	47725	45925	15645	14000	5000	36580	50	1	252021685	118198	12.07	0.71	12	0.06	3887.00	66498.00	50000	20241202	-6.20	33000	20240419	42.12	48550	-3.40	20250203	43550	7.69	20250109	50000	-6.20	20241202	33000	42.12	20240419	0.04	N	030200	5000	15644 억	123490619	N	N	13302	N	N
71	20250204	110332	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46950	50	2	0.11	5441878500	116252	29.38	46950	47100	46500	60900	32850	46900	46811.05	100.00	0	-3067	49200	48050	47400	46250	45600	47725	45925	15645	14000	5000	36580	50	1	252021685	118324	12.08	0.71	12	0.05	3887.00	66498.00	50000	20241202	-6.10	33000	20240419	42.27	48550	-3.30	20250203	43550	7.81	20250109	50000	-6.10	20241202	33000	42.27	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	13302	N	N
72	20250204	100335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46800	-100	5	-0.21	3760049100	80416	20.32	46950	47000	46500	60900	32850	46900	46757.47	100.00	0	-1726	49200	48050	47400	46250	45600	47725	45925	15645	14000	5000	36580	50	1	252021685	117946	12.04	0.70	12	0.03	3887.00	66498.00	50000	20241202	-6.40	33000	20240419	41.82	48550	-3.60	20250203	43550	7.46	20250109	50000	-6.40	20241202	33000	41.82	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	13302	N	N
73	20250204	090335	55	20.00	KOSPI200	통신	N	N	N	Y	40	Y	46850	-50	5	-0.11	318668100	6790	1.72	46950	47000	46850	60900	32850	46900	46931.98	100.00	0	-857	49200	48050	47400	46250	45600	47725	45925	15645	14000	5000	36580	50	1	252021685	118072	12.05	0.70	12	0.00	3887.00	66498.00	50000	20241202	-6.30	33000	20240419	41.97	48550	-3.50	20250203	43550	7.58	20250109	50000	-6.30	20241202	33000	41.97	20240419	0.04	N	030200	5000	15644 억	123490625	N	N	13302	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History