KissMeData/280360/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

35 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	161051	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106400	1000	2	0.95	2227419600	20805	90.34	105500	108500	105400	137000	73800	105400	107068.14	13.41	0	1846	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10038	14.23	0.48	12	0.22	7476.00	220199.00	208500	20240618	-48.97	99500	20250203	6.93	111500	-4.57	20250102	99500	6.93	20250203	208500	-48.97	20240618	99500	6.93	20250203	0.19	N	280360	500	47 억	1265512	N	N	170	N	N
3	20250214	151050	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106300	900	2	0.85	2113621900	19735	85.70	105500	108500	105400	137000	73800	105400	107100.17	13.41	0	1907	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10029	14.22	0.48	12	0.21	7476.00	220199.00	208500	20240618	-49.02	99500	20250203	6.83	111500	-4.66	20250102	99500	6.83	20250203	208500	-49.02	20240618	99500	6.83	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
4	20250214	141051	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107300	1900	2	1.80	1608478200	14997	65.12	105500	108500	105400	137000	73800	105400	107253.33	13.41	0	3324	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10123	14.35	0.49	12	0.16	7476.00	220199.00	208500	20240618	-48.54	99500	20250203	7.84	111500	-3.77	20250102	99500	7.84	20250203	208500	-48.54	20240618	99500	7.84	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
5	20250214	131054	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108000	2600	2	2.47	1398391600	13047	56.65	105500	108500	105400	137000	73800	105400	107181.08	13.41	0	3688	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10189	14.45	0.49	12	0.14	7476.00	220199.00	208500	20240618	-48.20	99500	20250203	8.54	111500	-3.14	20250102	99500	8.54	20250203	208500	-48.20	20240618	99500	8.54	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
6	20250214	121051	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108200	2800	2	2.66	1134431200	10605	46.05	105500	108400	105400	137000	73800	105400	106971.35	13.41	0	2475	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10208	14.47	0.49	12	0.11	7476.00	220199.00	208500	20240618	-48.11	99500	20250203	8.74	111500	-2.96	20250102	99500	8.74	20250203	208500	-48.11	20240618	99500	8.74	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
7	20250214	111048	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107800	2400	2	2.28	836086600	7837	34.03	105500	107900	105400	137000	73800	105400	106684.52	13.41	0	1439	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10170	14.42	0.49	12	0.08	7476.00	220199.00	208500	20240618	-48.30	99500	20250203	8.34	111500	-3.32	20250102	99500	8.34	20250203	208500	-48.30	20240618	99500	8.34	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
8	20250214	101048	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106600	1200	2	1.14	491877600	4626	20.09	105500	107200	105400	137000	73800	105400	106328.92	13.41	0	496	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10057	14.26	0.48	12	0.05	7476.00	220199.00	208500	20240618	-48.87	99500	20250203	7.14	111500	-4.39	20250102	99500	7.14	20250203	208500	-48.87	20240618	99500	7.14	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
9	20250214	091053	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106600	1200	2	1.14	107020500	1007	4.37	105500	106800	105400	137000	73800	105400	106276.56	13.41	0	611	109000	107200	105900	104100	102800	106550	103450	47	31600	500	77990	100	1	9434574	10057	14.26	0.48	12	0.01	7476.00	220199.00	208500	20240618	-48.87	99500	20250203	7.14	111500	-4.39	20250102	99500	7.14	20250203	208500	-48.87	20240618	99500	7.14	20250203	0.19	N	280360	500	47 억	1265512	N	N	75	N	N
10	20250213	161042	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105400	-2100	5	-1.95	2418371800	22976	182.02	107600	107700	104600	139700	75300	107500	105255.67	13.47	-96	-4756	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9944	14.10	0.48	12	0.24	7476.00	220199.00	208500	20240618	-49.45	99500	20250203	5.93	111500	-5.47	20250102	99500	5.93	20250203	208500	-49.45	20240618	99500	5.93	20250203	0.19	N	280360	500	47 억	1271007	N	N	75	N	N
11	20250213	151043	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105200	-2300	5	-2.14	2169476500	20614	163.31	107600	107700	104600	139700	75300	107500	105242.32	13.47	-96	-4865	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9925	14.07	0.48	12	0.22	7476.00	220199.00	208500	20240618	-49.54	99500	20250203	5.73	111500	-5.65	20250102	99500	5.73	20250203	208500	-49.54	20240618	99500	5.73	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
12	20250213	141040	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104800	-2700	5	-2.51	1867675800	17738	140.52	107600	107700	104600	139700	75300	107500	105291.73	13.47	-96	-5253	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9887	14.02	0.48	12	0.19	7476.00	220199.00	208500	20240618	-49.74	99500	20250203	5.33	111500	-6.01	20250102	99500	5.33	20250203	208500	-49.74	20240618	99500	5.33	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
13	20250213	131042	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104900	-2600	5	-2.42	1637081500	15538	123.09	107600	107700	104600	139700	75300	107500	105359.17	13.47	-96	-5019	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9897	14.03	0.48	12	0.16	7476.00	220199.00	208500	20240618	-49.69	99500	20250203	5.43	111500	-5.92	20250102	99500	5.43	20250203	208500	-49.69	20240618	99500	5.43	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
14	20250213	121040	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104700	-2800	5	-2.60	1451051700	13763	109.03	107600	107700	104600	139700	75300	107500	105430.60	13.47	-96	-5037	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9878	14.00	0.48	12	0.15	7476.00	220199.00	208500	20240618	-49.78	99500	20250203	5.23	111500	-6.10	20250102	99500	5.23	20250203	208500	-49.78	20240618	99500	5.23	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
15	20250213	111040	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106000	-1500	5	-1.40	816961000	7737	61.29	107600	107700	104900	139700	75300	107500	105590.21	13.47	-96	-2352	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	10001	14.18	0.48	12	0.08	7476.00	220199.00	208500	20240618	-49.16	99500	20250203	6.53	111500	-4.93	20250102	99500	6.53	20250203	208500	-49.16	20240618	99500	6.53	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
16	20250213	101041	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105300	-2200	5	-2.05	605415700	5733	45.42	107600	107700	104900	139700	75300	107500	105600.24	13.47	-96	-2192	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9935	14.09	0.48	12	0.06	7476.00	220199.00	208500	20240618	-49.50	99500	20250203	5.83	111500	-5.56	20250102	99500	5.83	20250203	208500	-49.50	20240618	99500	5.83	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
17	20250213	091035	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105800	-1700	5	-1.58	137877200	1293	10.24	107600	107700	105800	139700	75300	107500	106630.20	13.47	-96	-544	110633	109066	108133	106566	105633	109850	107350	47	32200	500	79550	100	1	9434574	9982	14.15	0.48	12	0.01	7476.00	220199.00	208500	20240618	-49.26	99500	20250203	6.33	111500	-5.11	20250102	99500	6.33	20250203	208500	-49.26	20240618	99500	6.33	20250203	0.19	N	280360	500	47 억	1271007	N	N	13	N	N
18	20250212	161033	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107500	-600	5	-0.56	1361552700	12588	83.57	107200	109700	107200	140500	75700	108100	108163.76	13.44	0	3492	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10142	14.38	0.49	12	0.13	7476.00	220199.00	208500	20240618	-48.44	99500	20250203	8.04	111500	-3.59	20250102	99500	8.04	20250203	208500	-48.44	20240618	99500	8.04	20250203	0.19	N	280360	500	47 억	1267596	N	N	13	N	N
19	20250212	151030	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107600	-500	5	-0.46	1302740200	12041	79.94	107200	109700	107200	140500	75700	108100	108192.03	13.44	0	3717	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10152	14.39	0.49	12	0.13	7476.00	220199.00	208500	20240618	-48.39	99500	20250203	8.14	111500	-3.50	20250102	99500	8.14	20250203	208500	-48.39	20240618	99500	8.14	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
20	20250212	141033	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107800	-300	5	-0.28	1105499500	10209	67.78	107200	109700	107200	140500	75700	108100	108286.76	13.44	0	3824	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10170	14.42	0.49	12	0.11	7476.00	220199.00	208500	20240618	-48.30	99500	20250203	8.34	111500	-3.32	20250102	99500	8.34	20250203	208500	-48.30	20240618	99500	8.34	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
21	20250212	131036	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107900	-200	5	-0.19	1008658400	9311	61.82	107200	109700	107200	140500	75700	108100	108329.76	13.44	0	3785	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10180	14.43	0.49	12	0.10	7476.00	220199.00	208500	20240618	-48.25	99500	20250203	8.44	111500	-3.23	20250102	99500	8.44	20250203	208500	-48.25	20240618	99500	8.44	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
22	20250212	121032	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108200	100	2	0.09	925793900	8544	56.73	107200	109700	107200	140500	75700	108100	108356.03	13.44	0	3530	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10208	14.47	0.49	12	0.09	7476.00	220199.00	208500	20240618	-48.11	99500	20250203	8.74	111500	-2.96	20250102	99500	8.74	20250203	208500	-48.11	20240618	99500	8.74	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
23	20250212	111030	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108600	500	2	0.46	503343900	4639	30.80	107200	109700	107200	140500	75700	108100	108502.67	13.44	0	1197	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10246	14.53	0.49	12	0.05	7476.00	220199.00	208500	20240618	-47.91	99500	20250203	9.15	111500	-2.60	20250102	99500	9.15	20250203	208500	-47.91	20240618	99500	9.15	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
24	20250212	101024	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108000	-100	5	-0.09	368292600	3389	22.50	107200	109700	107200	140500	75700	108100	108672.94	13.44	0	967	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10189	14.45	0.49	12	0.04	7476.00	220199.00	208500	20240618	-48.20	99500	20250203	8.54	111500	-3.14	20250102	99500	8.54	20250203	208500	-48.20	20240618	99500	8.54	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
25	20250212	090952	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109300	1200	2	1.11	92673700	854	5.67	107200	109300	107200	140500	75700	108100	108517.21	13.44	0	415	112233	110166	108733	106666	105233	109450	105950	47	32400	500	79990	100	1	9434574	10312	14.62	0.50	12	0.01	7476.00	220199.00	208500	20240618	-47.58	99500	20250203	9.85	111500	-1.97	20250102	99500	9.85	20250203	208500	-47.58	20240618	99500	9.85	20250203	0.19	N	280360	500	47 억	1267596	N	N	5	N	N
26	20250211	161035	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108100	-600	5	-0.55	1610667700	14898	41.68	110800	110800	107300	141300	76100	108700	108113.22	13.48	0	-4411	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10199	14.46	0.49	12	0.16	7476.00	220199.00	208500	20240618	-48.15	99500	20250203	8.64	111500	-3.05	20250102	99500	8.64	20250203	208500	-48.15	20240618	99500	8.64	20250203	0.19	N	280360	500	47 억	1271943	N	N	5	N	N
27	20250211	151035	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107800	-900	5	-0.83	1532507400	14174	39.65	110800	110800	107300	141300	76100	108700	108121.02	13.48	0	-4166	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10170	14.42	0.49	12	0.15	7476.00	220199.00	208500	20240618	-48.30	99500	20250203	8.34	111500	-3.32	20250102	99500	8.34	20250203	208500	-48.30	20240618	99500	8.34	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
28	20250211	141034	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107900	-800	5	-0.74	1414152500	13076	36.58	110800	110800	107300	141300	76100	108700	108148.71	13.48	0	-4050	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10180	14.43	0.49	12	0.14	7476.00	220199.00	208500	20240618	-48.25	99500	20250203	8.44	111500	-3.23	20250102	99500	8.44	20250203	208500	-48.25	20240618	99500	8.44	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
29	20250211	131035	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107900	-800	5	-0.74	1295960800	11980	33.51	110800	110800	107300	141300	76100	108700	108177.03	13.48	0	-3977	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10180	14.43	0.49	12	0.13	7476.00	220199.00	208500	20240618	-48.25	99500	20250203	8.44	111500	-3.23	20250102	99500	8.44	20250203	208500	-48.25	20240618	99500	8.44	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
30	20250211	121033	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107300	-1400	5	-1.29	1113736200	10287	28.78	110800	110800	107300	141300	76100	108700	108266.38	13.48	0	-4078	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10123	14.35	0.49	12	0.11	7476.00	220199.00	208500	20240618	-48.54	99500	20250203	7.84	111500	-3.77	20250102	99500	7.84	20250203	208500	-48.54	20240618	99500	7.84	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
31	20250211	111034	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107900	-800	5	-0.74	831776500	7667	21.45	110800	110800	107700	141300	76100	108700	108487.87	13.48	0	-3614	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10180	14.43	0.49	12	0.08	7476.00	220199.00	208500	20240618	-48.25	99500	20250203	8.44	111500	-3.23	20250102	99500	8.44	20250203	208500	-48.25	20240618	99500	8.44	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
32	20250211	101034	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108200	-500	5	-0.46	576872200	5316	14.87	110800	110800	107700	141300	76100	108700	108516.22	13.48	0	-2287	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10208	14.47	0.49	12	0.06	7476.00	220199.00	208500	20240618	-48.11	99500	20250203	8.74	111500	-2.96	20250102	99500	8.74	20250203	208500	-48.11	20240618	99500	8.74	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
33	20250211	091039	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108000	-700	5	-0.64	258636700	2375	6.64	110800	110800	107700	141300	76100	108700	108899.66	13.48	0	-1841	113433	111066	108533	106166	103633	112250	107350	47	32600	500	80430	100	1	9434574	10189	14.45	0.49	12	0.03	7476.00	220199.00	208500	20240618	-48.20	99500	20250203	8.54	111500	-3.14	20250102	99500	8.54	20250203	208500	-48.20	20240618	99500	8.54	20250203	0.19	N	280360	500	47 억	1271943	N	N	15	N	N
34	20250210	161028	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108700	3800	2	3.62	3894518700	35702	224.67	107700	110900	106000	136300	73500	104900	109084.51	13.57	0	-1216	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10255	14.54	0.49	12	0.38	7476.00	220199.00	208500	20240618	-47.87	99500	20250203	9.25	111500	-2.51	20250102	99500	9.25	20250203	208500	-47.87	20240618	99500	9.25	20250203	0.20	N	280360	500	47 억	1279930	N	N	15	N	N
35	20250210	151028	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108700	3800	2	3.62	3816666800	34986	220.16	107700	110900	106000	136300	73500	104900	109091.26	13.57	0	-1047	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10255	14.54	0.49	12	0.37	7476.00	220199.00	208500	20240618	-47.87	99500	20250203	9.25	111500	-2.51	20250102	99500	9.25	20250203	208500	-47.87	20240618	99500	9.25	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
36	20250210	141026	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108800	3900	2	3.72	3335959900	30560	192.31	107700	110900	106000	136300	73500	104900	109160.99	13.57	0	-140	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10265	14.55	0.49	12	0.32	7476.00	220199.00	208500	20240618	-47.82	99500	20250203	9.35	111500	-2.42	20250102	99500	9.35	20250203	208500	-47.82	20240618	99500	9.35	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
37	20250210	131030	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109700	4800	2	4.58	2876992000	26361	165.89	107700	110900	106000	136300	73500	104900	109138.20	13.57	0	572	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10350	14.67	0.50	12	0.28	7476.00	220199.00	208500	20240618	-47.39	99500	20250203	10.25	111500	-1.61	20250102	99500	10.25	20250203	208500	-47.39	20240618	99500	10.25	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
38	20250210	121024	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109800	4900	2	4.67	2508804700	23010	144.80	107700	110900	106000	136300	73500	104900	109031.06	13.57	0	768	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10359	14.69	0.50	12	0.24	7476.00	220199.00	208500	20240618	-47.34	99500	20250203	10.35	111500	-1.52	20250102	99500	10.35	20250203	208500	-47.34	20240618	99500	10.35	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
39	20250210	111021	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	109500	4600	2	4.39	2120293600	19475	122.55	107700	110900	106000	136300	73500	104900	108872.59	13.57	0	1072	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10331	14.65	0.50	12	0.21	7476.00	220199.00	208500	20240618	-47.48	99500	20250203	10.05	111500	-1.79	20250102	99500	10.05	20250203	208500	-47.48	20240618	99500	10.05	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
40	20250210	101020	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108100	3200	2	3.05	1822297400	16736	105.32	107700	110900	106000	136300	73500	104900	108884.88	13.57	0	1123	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10199	14.46	0.49	12	0.18	7476.00	220199.00	208500	20240618	-48.15	99500	20250203	8.64	111500	-3.05	20250102	99500	8.64	20250203	208500	-48.15	20240618	99500	8.64	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
41	20250210	091018	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108000	3100	2	2.96	396862900	3687	23.20	107700	108200	106000	136300	73500	104900	107638.43	13.57	0	918	109766	107332	106066	103632	102366	106700	103000	47	31400	500	77620	100	1	9434574	10189	14.45	0.49	12	0.04	7476.00	220199.00	208500	20240618	-48.20	99500	20250203	8.54	111500	-3.14	20250102	99500	8.54	20250203	208500	-48.20	20240618	99500	8.54	20250203	0.20	N	280360	500	47 억	1279930	N	N	40	N	N
42	20250207	161008	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104900	-1800	5	-1.69	1687142800	15889	47.15	106700	108500	104800	138700	74700	106700	106183.07	13.62	0	-1532	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	9897	14.03	0.48	12	0.17	7476.00	220199.00	208500	20240618	-49.69	99500	20250203	5.43	111500	-5.92	20250102	99500	5.43	20250203	208500	-49.69	20240618	99500	5.43	20250203	0.20	N	280360	500	47 억	1284986	N	N	40	N	N
43	20250207	151010	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104900	-1800	5	-1.69	1621037900	15259	45.28	106700	108500	104900	138700	74700	106700	106234.87	13.62	0	-1245	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	9897	14.03	0.48	12	0.16	7476.00	220199.00	208500	20240618	-49.69	99500	20250203	5.43	111500	-5.92	20250102	99500	5.43	20250203	208500	-49.69	20240618	99500	5.43	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
44	20250207	141010	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105500	-1200	5	-1.12	1303799700	12246	36.34	106700	108500	105300	138700	74700	106700	106467.39	13.62	0	-1229	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	9953	14.11	0.48	12	0.13	7476.00	220199.00	208500	20240618	-49.40	99500	20250203	6.03	111500	-5.38	20250102	99500	6.03	20250203	208500	-49.40	20240618	99500	6.03	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
45	20250207	131008	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106200	-500	5	-0.47	1063793500	9979	29.61	106700	108500	105300	138700	74700	106700	106603.22	13.62	0	-1453	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	10020	14.21	0.48	12	0.11	7476.00	220199.00	208500	20240618	-49.06	99500	20250203	6.73	111500	-4.75	20250102	99500	6.73	20250203	208500	-49.06	20240618	99500	6.73	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
46	20250207	121006	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106300	-400	5	-0.37	917730200	8604	25.53	106700	108500	105300	138700	74700	106700	106663.20	13.62	0	-1558	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	10029	14.22	0.48	12	0.09	7476.00	220199.00	208500	20240618	-49.02	99500	20250203	6.83	111500	-4.66	20250102	99500	6.83	20250203	208500	-49.02	20240618	99500	6.83	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
47	20250207	111005	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106600	-100	5	-0.09	782900600	7338	21.78	106700	108500	105300	138700	74700	106700	106691.28	13.62	0	-1921	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	10057	14.26	0.48	12	0.08	7476.00	220199.00	208500	20240618	-48.87	99500	20250203	7.14	111500	-4.39	20250102	99500	7.14	20250203	208500	-48.87	20240618	99500	7.14	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
48	20250207	101010	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107000	300	2	0.28	521491600	4886	14.50	106700	108500	105300	138700	74700	106700	106731.81	13.62	0	-1238	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	10095	14.31	0.49	12	0.05	7476.00	220199.00	208500	20240618	-48.68	99500	20250203	7.54	111500	-4.04	20250102	99500	7.54	20250203	208500	-48.68	20240618	99500	7.54	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
49	20250207	091015	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105800	-900	5	-0.84	58314600	548	1.63	106700	106800	105800	138700	74700	106700	106413.50	13.62	0	-365	111833	109266	106633	104066	101433	110550	105350	47	32000	500	78950	100	1	9434574	9982	14.15	0.48	12	0.01	7476.00	220199.00	208500	20240618	-49.26	99500	20250203	6.33	111500	-5.11	20250102	99500	6.33	20250203	208500	-49.26	20240618	99500	6.33	20250203	0.20	N	280360	500	47 억	1284986	N	N	120	N	N
50	20250206	160943	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106700	2800	2	2.69	3617612700	33663	255.33	104000	109200	104000	135000	72800	103900	107465.64	13.57	0	2747	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10067	14.27	0.48	12	0.36	7476.00	220199.00	208500	20240618	-48.82	99500	20250203	7.24	111500	-4.30	20250102	99500	7.24	20250203	208500	-48.82	20240618	99500	7.24	20250203	0.20	N	280360	500	47 억	1279808	N	N	120	N	N
51	20250206	150948	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106800	2900	2	2.79	3484278200	32414	245.86	104000	109200	104000	135000	72800	103900	107493.00	13.57	0	3351	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10076	14.29	0.49	12	0.34	7476.00	220199.00	208500	20240618	-48.78	99500	20250203	7.34	111500	-4.22	20250102	99500	7.34	20250203	208500	-48.78	20240618	99500	7.34	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
52	20250206	140948	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	106200	2300	2	2.21	3324422700	30915	234.49	104000	109200	104000	135000	72800	103900	107534.29	13.57	0	4004	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10020	14.21	0.48	12	0.33	7476.00	220199.00	208500	20240618	-49.06	99500	20250203	6.73	111500	-4.75	20250102	99500	6.73	20250203	208500	-49.06	20240618	99500	6.73	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
53	20250206	130945	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107500	3600	2	3.46	2958202200	27488	208.50	104000	109200	104000	135000	72800	103900	107617.95	13.57	0	6291	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10142	14.38	0.49	12	0.29	7476.00	220199.00	208500	20240618	-48.44	99500	20250203	8.04	111500	-3.59	20250102	99500	8.04	20250203	208500	-48.44	20240618	99500	8.04	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
54	20250206	120942	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107500	3600	2	3.46	2804391100	26055	197.63	104000	109200	104000	135000	72800	103900	107633.51	13.57	0	5773	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10142	14.38	0.49	12	0.28	7476.00	220199.00	208500	20240618	-48.44	99500	20250203	8.04	111500	-3.59	20250102	99500	8.04	20250203	208500	-48.44	20240618	99500	8.04	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
55	20250206	110937	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	107400	3500	2	3.37	2699120100	25075	190.19	104000	109200	104000	135000	72800	103900	107641.88	13.57	0	5992	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10133	14.37	0.49	12	0.27	7476.00	220199.00	208500	20240618	-48.49	99500	20250203	7.94	111500	-3.68	20250102	99500	7.94	20250203	208500	-48.49	20240618	99500	7.94	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
56	20250206	100937	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	108800	4900	2	4.72	1804986600	16840	127.73	104000	108900	104000	135000	72800	103900	107184.48	13.57	0	6789	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	10265	14.55	0.49	12	0.18	7476.00	220199.00	208500	20240618	-47.82	99500	20250203	9.35	111500	-2.42	20250102	99500	9.35	20250203	208500	-47.82	20240618	99500	9.35	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
57	20250206	090949	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	105900	2000	2	1.92	325092900	3087	23.41	104000	105900	104000	135000	72800	103900	105310.30	13.57	0	2024	108033	105966	103633	101566	99233	107000	102600	47	31100	500	76880	100	1	9434574	9991	14.17	0.48	12	0.03	7476.00	220199.00	208500	20240618	-49.21	99500	20250203	6.43	111500	-5.02	20250102	99500	6.43	20250203	208500	-49.21	20240618	99500	6.43	20250203	0.20	N	280360	500	47 억	1279808	N	N	77	N	N
58	20250205	160933	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	103900	2600	2	2.57	1371037300	13158	137.58	102400	105700	101300	131600	71000	101300	104198.36	13.55	-174	1455	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9803	13.90	0.47	12	0.14	7476.00	220199.00	208500	20240618	-50.17	99500	20250203	4.42	111500	-6.82	20250102	99500	4.42	20250203	208500	-50.17	20240618	99500	4.42	20250203	0.20	N	280360	500	47 억	1278169	N	N	77	N	N
59	20250205	150937	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104200	2900	2	2.86	1262559200	12115	126.67	102400	105700	101300	131600	71000	101300	104214.54	13.55	-174	1956	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9831	13.94	0.47	12	0.13	7476.00	220199.00	208500	20240618	-50.02	99500	20250203	4.72	111500	-6.55	20250102	99500	4.72	20250203	208500	-50.02	20240618	99500	4.72	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
60	20250205	140937	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	103900	2600	2	2.57	1135865100	10898	113.95	102400	105700	101300	131600	71000	101300	104226.93	13.55	-174	2596	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9803	13.90	0.47	12	0.12	7476.00	220199.00	208500	20240618	-50.17	99500	20250203	4.42	111500	-6.82	20250102	99500	4.42	20250203	208500	-50.17	20240618	99500	4.42	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
61	20250205	130933	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	103800	2500	2	2.47	957995300	9192	96.11	102400	105700	101300	131600	71000	101300	104220.55	13.55	-174	2155	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9793	13.88	0.47	12	0.10	7476.00	220199.00	208500	20240618	-50.22	99500	20250203	4.32	111500	-6.91	20250102	99500	4.32	20250203	208500	-50.22	20240618	99500	4.32	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
62	20250205	120938	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	103800	2500	2	2.47	894657800	8583	89.74	102400	105700	101300	131600	71000	101300	104236.02	13.55	-174	2223	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9793	13.88	0.47	12	0.09	7476.00	220199.00	208500	20240618	-50.22	99500	20250203	4.32	111500	-6.91	20250102	99500	4.32	20250203	208500	-50.22	20240618	99500	4.32	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
63	20250205	110933	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	103700	2400	2	2.37	823523000	7896	82.56	102400	105700	101300	131600	71000	101300	104296.23	13.55	-174	2062	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9784	13.87	0.47	12	0.08	7476.00	220199.00	208500	20240618	-50.26	99500	20250203	4.22	111500	-7.00	20250102	99500	4.22	20250203	208500	-50.26	20240618	99500	4.22	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
64	20250205	100946	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104700	3400	2	3.36	723257300	6932	72.48	102400	105700	101300	131600	71000	101300	104336.02	13.55	-174	2418	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9878	14.00	0.48	12	0.07	7476.00	220199.00	208500	20240618	-49.78	99500	20250203	5.23	111500	-6.10	20250102	99500	5.23	20250203	208500	-49.78	20240618	99500	5.23	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
65	20250205	090950	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	104500	3200	2	3.16	376699600	3615	37.80	102400	105700	101300	131600	71000	101300	104204.59	13.55	-174	2330	102633	101966	101133	100466	99633	102300	100800	47	30300	500	74960	100	1	9434574	9859	13.98	0.47	12	0.04	7476.00	220199.00	208500	20240618	-49.88	99500	20250203	5.03	111500	-6.28	20250102	99500	5.03	20250203	208500	-49.88	20240618	99500	5.03	20250203	0.20	N	280360	500	47 억	1278169	N	N	39	N	N
66	20250204	160915	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	101300	1100	2	1.10	966429400	9564	86.19	101200	101800	100300	130200	70200	100200	101048.58	13.52	0	2868	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9557	13.55	0.46	12	0.10	7476.00	220199.00	208500	20240618	-51.41	99500	20250203	1.81	111500	-9.15	20250102	99500	1.81	20250203	208500	-51.41	20240618	99500	1.81	20250203	0.23	N	280360	500	47 억	1275177	N	N	39	N	N
67	20250204	150926	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	101500	1300	2	1.30	905760000	8966	80.80	101200	101800	100300	130200	70200	100200	101021.64	13.52	0	2755	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9576	13.58	0.46	12	0.10	7476.00	220199.00	208500	20240618	-51.32	99500	20250203	2.01	111500	-8.97	20250102	99500	2.01	20250203	208500	-51.32	20240618	99500	2.01	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
68	20250204	140926	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	100900	700	2	0.70	581361100	5764	51.95	101200	101800	100300	130200	70200	100200	100860.70	13.52	0	489	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9519	13.50	0.46	12	0.06	7476.00	220199.00	208500	20240618	-51.61	99500	20250203	1.41	111500	-9.51	20250102	99500	1.41	20250203	208500	-51.61	20240618	99500	1.41	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
69	20250204	130928	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	100500	300	2	0.30	437776600	4338	39.10	101200	101800	100300	130200	70200	100200	100916.69	13.52	0	511	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9482	13.44	0.46	12	0.05	7476.00	220199.00	208500	20240618	-51.80	99500	20250203	1.01	111500	-9.87	20250102	99500	1.01	20250203	208500	-51.80	20240618	99500	1.01	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
70	20250204	120938	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	100500	300	2	0.30	337200300	3337	30.07	101200	101800	100300	130200	70200	100200	101048.94	13.52	0	256	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9482	13.44	0.46	12	0.04	7476.00	220199.00	208500	20240618	-51.80	99500	20250203	1.01	111500	-9.87	20250102	99500	1.01	20250203	208500	-51.80	20240618	99500	1.01	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
71	20250204	110919	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	101000	800	2	0.80	232872200	2302	20.75	101200	101800	100300	130200	70200	100200	101160.82	13.52	0	193	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9529	13.51	0.46	12	0.02	7476.00	220199.00	208500	20240618	-51.56	99500	20250203	1.51	111500	-9.42	20250102	99500	1.51	20250203	208500	-51.56	20240618	99500	1.51	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
72	20250204	100924	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	101500	1300	2	1.30	146867200	1451	13.08	101200	101800	100300	130200	70200	100200	101217.92	13.52	0	103	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9576	13.58	0.46	12	0.02	7476.00	220199.00	208500	20240618	-51.32	99500	20250203	2.01	111500	-8.97	20250102	99500	2.01	20250203	208500	-51.32	20240618	99500	2.01	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N
73	20250204	090924	55	60.00	KOSPI200	음식료·담배	N	N	N	Y	60	N	100800	600	2	0.60	15983600	158	1.42	101200	101400	100600	130200	70200	100200	101162.03	13.52	0	-5	102800	101500	100500	99200	98200	101000	98700	47	30000	500	74140	100	1	9434574	9510	13.48	0.46	12	0.00	7476.00	220199.00	208500	20240618	-51.65	99500	20250203	1.31	111500	-9.60	20250102	99500	1.31	20250203	208500	-51.65	20240618	99500	1.31	20250203	0.23	N	280360	500	47 억	1275177	N	N	592	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History