KissMeData/006220/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

25 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	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	20250212	160214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7980	10	2	0.13	498070210	62246	112.11	7980	8050	7960	10360	5580	7970	8001.86	0.16	-1091	8050	8010	7970	7930	7890	8030	7950	1606	2390	5000	5100	10	1	32128774	2564	50.19	0.48	12	0.19	159.00	16678.00	16900	20240419	-52.78	6750	20241209	18.22	8760	-8.90	20250102	7840	1.79	20250124	16900	-52.78	20240419	6750	18.22	20241209	2.07	N	006220	5000	1606 억	49869	N	N	151	N	N
3	20250212	150213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	30	2	0.38	469245810	58638	105.61	7980	8050	7960	10360	5580	7970	8002.42	0.16	-452	8050	8010	7970	7930	7890	8030	7950	1606	2390	5000	5100	10	1	32128774	2570	50.31	0.48	12	0.18	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7840	2.04	20250124	16900	-52.66	20240419	6750	18.52	20241209	2.07	N	006220	5000	1606 억	49869	N	N	0	N	N
4	20250212	140214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7990	20	2	0.25	372254640	46470	83.70	7980	8050	7970	10360	5580	7970	8010.64	0.16	1173	8050	8010	7970	7930	7890	8030	7950	1606	2390	5000	5100	10	1	32128774	2567	50.25	0.48	12	0.14	159.00	16678.00	16900	20240419	-52.72	6750	20241209	18.37	8760	-8.79	20250102	7840	1.91	20250124	16900	-52.72	20240419	6750	18.37	20241209	2.07	N	006220	5000	1606 억	49869	N	N	0	N	N
5	20250212	130214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	30	2	0.38	315042670	39311	70.80	7980	8050	7980	10360	5580	7970	8014.11	0.16	3481	8050	8010	7970	7930	7890	8030	7950	1606	2390	5000	5100	10	1	32128774	2570	50.31	0.48	12	0.12	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7840	2.04	20250124	16900	-52.66	20240419	6750	18.52	20241209	2.07	N	006220	5000	1606 억	49869	N	N	0	N	N
6	20250212	120213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	30	2	0.38	272623590	34006	61.25	7980	8050	7980	10360	5580	7970	8016.93	0.16	3896	8050	8010	7970	7930	7890	8030	7950	1606	2390	5000	5100	10	1	32128774	2570	50.31	0.48	12	0.11	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7840	2.04	20250124	16900	-52.66	20240419	6750	18.52	20241209	2.07	N	006220	5000	1606 억	49869	N	N	0	N	N
7	20250212	110214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8030	60	2	0.75	223665020	27895	50.24	7980	8050	7980	10360	5580	7970	8018.10	0.16	3838	8050	8010	7970	7930	7890	8030	7950	1606	2390	5000	5100	10	1	32128774	2580	50.50	0.48	12	0.09	159.00	16678.00	16900	20240419	-52.49	6750	20241209	18.96	8760	-8.33	20250102	7840	2.42	20250124	16900	-52.49	20240419	6750	18.96	20241209	2.07	N	006220	5000	1606 억	49869	N	N	0	N	N
8	20250212	100214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	30	2	0.38	167301100	20878	37.60	7980	8050	7980	10360	5580	7970	8013.27	0.16	3165	8050	8010	7970	7930	7890	8030	7950	1606	2390	5000	5100	10	1	32128774	2570	50.31	0.48	12	0.06	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7840	2.04	20250124	16900	-52.66	20240419	6750	18.52	20241209	2.07	N	006220	5000	1606 억	49869	N	N	0	N	N
9	20250212	090215	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	30	2	0.38	8541780	1069	1.93	7980	8000	7980	10360	5580	7970	7990.44	0.16	-634	8050	8010	7970	7930	7890	8030	7950	1606	2390	5000	5100	10	1	32128774	2570	50.31	0.48	12	0.00	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7840	2.04	20250124	16900	-52.66	20240419	6750	18.52	20241209	2.07	N	006220	5000	1606 억	49869	N	N	0	N	N
10	20250211	160213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7970	20	2	0.25	430023850	53941	123.32	7930	8010	7930	10330	5570	7950	7972.12	0.16	1368	8023	7986	7933	7896	7843	7995	7905	1606	2380	5000	5080	10	1	32128774	2561	50.13	0.48	12	0.17	159.00	16678.00	16900	20240419	-52.84	6750	20241209	18.07	8760	-9.02	20250102	7840	1.66	20250124	16900	-52.84	20240419	6750	18.07	20241209	2.07	N	006220	5000	1606 억	50902	N	N	0	N	N
11	20250211	150214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7970	20	2	0.25	384178360	48179	110.14	7930	8010	7930	10330	5570	7950	7973.98	0.16	983	8023	7986	7933	7896	7843	7995	7905	1606	2380	5000	5080	10	1	32128774	2561	50.13	0.48	12	0.15	159.00	16678.00	16900	20240419	-52.84	6750	20241209	18.07	8760	-9.02	20250102	7840	1.66	20250124	16900	-52.84	20240419	6750	18.07	20241209	2.07	N	006220	5000	1606 억	50902	N	N	0	N	N
12	20250211	140214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7960	10	2	0.13	326879720	40971	93.67	7930	8010	7930	10330	5570	7950	7978.32	0.16	14	8023	7986	7933	7896	7843	7995	7905	1606	2380	5000	5080	10	1	32128774	2557	50.06	0.48	12	0.13	159.00	16678.00	16900	20240419	-52.90	6750	20241209	17.93	8760	-9.13	20250102	7840	1.53	20250124	16900	-52.90	20240419	6750	17.93	20241209	2.07	N	006220	5000	1606 억	50902	N	N	0	N	N
13	20250211	130212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7970	20	2	0.25	273389530	34244	78.29	7930	8010	7930	10330	5570	7950	7983.58	0.16	2045	8023	7986	7933	7896	7843	7995	7905	1606	2380	5000	5080	10	1	32128774	2561	50.13	0.48	12	0.11	159.00	16678.00	16900	20240419	-52.84	6750	20241209	18.07	8760	-9.02	20250102	7840	1.66	20250124	16900	-52.84	20240419	6750	18.07	20241209	2.07	N	006220	5000	1606 억	50902	N	N	0	N	N
14	20250211	120213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7980	30	2	0.38	243248500	30458	69.63	7930	8010	7930	10330	5570	7950	7986.36	0.16	4551	8023	7986	7933	7896	7843	7995	7905	1606	2380	5000	5080	10	1	32128774	2564	50.19	0.48	12	0.09	159.00	16678.00	16900	20240419	-52.78	6750	20241209	18.22	8760	-8.90	20250102	7840	1.79	20250124	16900	-52.78	20240419	6750	18.22	20241209	2.07	N	006220	5000	1606 억	50902	N	N	0	N	N
15	20250211	110214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7980	30	2	0.38	221856930	27776	63.50	7930	8010	7930	10330	5570	7950	7987.36	0.16	4948	8023	7986	7933	7896	7843	7995	7905	1606	2380	5000	5080	10	1	32128774	2564	50.19	0.48	12	0.09	159.00	16678.00	16900	20240419	-52.78	6750	20241209	18.22	8760	-8.90	20250102	7840	1.79	20250124	16900	-52.78	20240419	6750	18.22	20241209	2.07	N	006220	5000	1606 억	50902	N	N	0	N	N
16	20250211	100214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8010	60	2	0.75	183014170	22916	52.39	7930	8010	7930	10330	5570	7950	7986.31	0.16	4408	8023	7986	7933	7896	7843	7995	7905	1606	2380	5000	5080	10	1	32128774	2574	50.38	0.48	12	0.07	159.00	16678.00	16900	20240419	-52.60	6750	20241209	18.67	8760	-8.56	20250102	7840	2.17	20250124	16900	-52.60	20240419	6750	18.67	20241209	2.07	N	006220	5000	1606 억	50902	N	N	0	N	N
17	20250211	090214	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7930	-20	5	-0.25	12188450	1537	3.51	7930	7930	7930	10330	5570	7950	7930.00	0.16	44	8023	7986	7933	7896	7843	7995	7905	1606	2380	5000	5080	10	1	32128774	2548	49.87	0.48	12	0.00	159.00	16678.00	16900	20240419	-53.08	6750	20241209	17.48	8760	-9.47	20250102	7840	1.15	20250124	16900	-53.08	20240419	6750	17.48	20241209	2.07	N	006220	5000	1606 억	50902	N	N	0	N	N
18	20250210	160213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7950	10	2	0.13	343017640	43271	37.71	7950	7970	7880	10320	5560	7940	7927.17	0.19	-9067	8100	8020	7980	7900	7860	8000	7880	1606	2380	5000	5080	10	1	32128774	2554	50.00	0.48	12	0.13	159.00	16678.00	16900	20240419	-52.96	6750	20241209	17.78	8760	-9.25	20250102	7840	1.40	20250124	16900	-52.96	20240419	6750	17.78	20241209	2.07	N	006220	5000	1606 억	60356	N	N	9	N	N
19	20250210	150213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7950	10	2	0.13	316003940	39874	34.75	7950	7970	7880	10320	5560	7940	7925.03	0.19	-7587	8100	8020	7980	7900	7860	8000	7880	1606	2380	5000	5080	10	1	32128774	2554	50.00	0.48	12	0.12	159.00	16678.00	16900	20240419	-52.96	6750	20241209	17.78	8760	-9.25	20250102	7840	1.40	20250124	16900	-52.96	20240419	6750	17.78	20241209	2.07	N	006220	5000	1606 억	60356	N	N	9	N	N
20	20250210	140213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7940	0	3	0.00	268419800	33884	29.53	7950	7970	7880	10320	5560	7940	7921.69	0.19	-6436	8100	8020	7980	7900	7860	8000	7880	1606	2380	5000	5080	10	1	32128774	2551	49.94	0.48	12	0.11	159.00	16678.00	16900	20240419	-53.02	6750	20241209	17.63	8760	-9.36	20250102	7840	1.28	20250124	16900	-53.02	20240419	6750	17.63	20241209	2.07	N	006220	5000	1606 억	60356	N	N	9	N	N
21	20250210	130213	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7930	-10	5	-0.13	242549030	30625	26.69	7950	7970	7880	10320	5560	7940	7919.92	0.19	-6135	8100	8020	7980	7900	7860	8000	7880	1606	2380	5000	5080	10	1	32128774	2548	49.87	0.48	12	0.10	159.00	16678.00	16900	20240419	-53.08	6750	20241209	17.48	8760	-9.47	20250102	7840	1.15	20250124	16900	-53.08	20240419	6750	17.48	20241209	2.07	N	006220	5000	1606 억	60356	N	N	9	N	N
22	20250210	120212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7950	10	2	0.13	231042010	29176	25.43	7950	7970	7880	10320	5560	7940	7918.85	0.19	-6108	8100	8020	7980	7900	7860	8000	7880	1606	2380	5000	5080	10	1	32128774	2554	50.00	0.48	12	0.09	159.00	16678.00	16900	20240419	-52.96	6750	20241209	17.78	8760	-9.25	20250102	7840	1.40	20250124	16900	-52.96	20240419	6750	17.78	20241209	2.07	N	006220	5000	1606 억	60356	N	N	9	N	N
23	20250210	110212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7950	10	2	0.13	206699230	26112	22.76	7950	7970	7880	10320	5560	7940	7915.80	0.19	-6682	8100	8020	7980	7900	7860	8000	7880	1606	2380	5000	5080	10	1	32128774	2554	50.00	0.48	12	0.08	159.00	16678.00	16900	20240419	-52.96	6750	20241209	17.78	8760	-9.25	20250102	7840	1.40	20250124	16900	-52.96	20240419	6750	17.78	20241209	2.07	N	006220	5000	1606 억	60356	N	N	9	N	N
24	20250210	100211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7940	0	3	0.00	168823660	21341	18.60	7950	7950	7880	10320	5560	7940	7910.66	0.19	-7092	8100	8020	7980	7900	7860	8000	7880	1606	2380	5000	5080	10	1	32128774	2551	49.94	0.48	12	0.07	159.00	16678.00	16900	20240419	-53.02	6750	20241209	17.63	8760	-9.36	20250102	7840	1.28	20250124	16900	-53.02	20240419	6750	17.63	20241209	2.07	N	006220	5000	1606 억	60356	N	N	9	N	N
25	20250210	090212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7930	-10	5	-0.13	16994540	2140	1.87	7950	7950	7930	10320	5560	7940	7941.42	0.19	-1417	8100	8020	7980	7900	7860	8000	7880	1606	2380	5000	5080	10	1	32128774	2548	49.87	0.48	12	0.01	159.00	16678.00	16900	20240419	-53.08	6750	20241209	17.48	8760	-9.47	20250102	7840	1.15	20250124	16900	-53.08	20240419	6750	17.48	20241209	2.07	N	006220	5000	1606 억	60356	N	N	9	N	N
26	20250207	160211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7940	-90	5	-1.12	912380480	114449	114.39	8020	8060	7940	10430	5630	8030	7971.95	0.31	-41905	8216	8122	8066	7972	7916	8095	7945	1606	2400	5000	5130	10	1	32128774	2551	49.94	0.48	12	0.36	159.00	16678.00	16900	20240419	-53.02	6750	20241209	17.63	8760	-9.36	20250102	7840	1.28	20250124	16900	-53.02	20240419	6750	17.63	20241209	2.08	N	006220	5000	1606 억	98915	N	N	9	N	N
27	20250207	150212	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7960	-70	5	-0.87	770504610	96591	96.54	8020	8060	7940	10430	5630	8030	7976.98	0.31	-34328	8216	8122	8066	7972	7916	8095	7945	1606	2400	5000	5130	10	1	32128774	2557	50.06	0.48	12	0.30	159.00	16678.00	16900	20240419	-52.90	6750	20241209	17.93	8760	-9.13	20250102	7840	1.53	20250124	16900	-52.90	20240419	6750	17.93	20241209	2.08	N	006220	5000	1606 억	98915	N	N	0	N	N
28	20250207	140211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7960	-70	5	-0.87	711229220	89149	89.10	8020	8060	7940	10430	5630	8030	7977.98	0.31	-32335	8216	8122	8066	7972	7916	8095	7945	1606	2400	5000	5130	10	1	32128774	2557	50.06	0.48	12	0.28	159.00	16678.00	16900	20240419	-52.90	6750	20241209	17.93	8760	-9.13	20250102	7840	1.53	20250124	16900	-52.90	20240419	6750	17.93	20241209	2.08	N	006220	5000	1606 억	98915	N	N	0	N	N
29	20250207	130211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7960	-70	5	-0.87	637904540	79940	79.90	8020	8060	7940	10430	5630	8030	7979.79	0.31	-29166	8216	8122	8066	7972	7916	8095	7945	1606	2400	5000	5130	10	1	32128774	2557	50.06	0.48	12	0.25	159.00	16678.00	16900	20240419	-52.90	6750	20241209	17.93	8760	-9.13	20250102	7840	1.53	20250124	16900	-52.90	20240419	6750	17.93	20241209	2.08	N	006220	5000	1606 억	98915	N	N	0	N	N
30	20250207	120210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7940	-90	5	-1.12	559348000	70064	70.03	8020	8060	7940	10430	5630	8030	7983.39	0.31	-25684	8216	8122	8066	7972	7916	8095	7945	1606	2400	5000	5130	10	1	32128774	2551	49.94	0.48	12	0.22	159.00	16678.00	16900	20240419	-53.02	6750	20241209	17.63	8760	-9.36	20250102	7840	1.28	20250124	16900	-53.02	20240419	6750	17.63	20241209	2.08	N	006220	5000	1606 억	98915	N	N	0	N	N
31	20250207	110210	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7970	-60	5	-0.75	416248170	52071	52.04	8020	8060	7960	10430	5630	8030	7993.86	0.31	-18133	8216	8122	8066	7972	7916	8095	7945	1606	2400	5000	5130	10	1	32128774	2561	50.13	0.48	12	0.16	159.00	16678.00	16900	20240419	-52.84	6750	20241209	18.07	8760	-9.02	20250102	7840	1.66	20250124	16900	-52.84	20240419	6750	18.07	20241209	2.08	N	006220	5000	1606 억	98915	N	N	0	N	N
32	20250207	100211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8010	-20	5	-0.25	209199990	26125	26.11	8020	8060	7980	10430	5630	8030	8007.66	0.31	-5539	8216	8122	8066	7972	7916	8095	7945	1606	2400	5000	5130	10	1	32128774	2574	50.38	0.48	12	0.08	159.00	16678.00	16900	20240419	-52.60	6750	20241209	18.67	8760	-8.56	20250102	7840	2.17	20250124	16900	-52.60	20240419	6750	18.67	20241209	2.08	N	006220	5000	1606 억	98915	N	N	0	N	N
33	20250207	090211	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8060	30	2	0.37	16820230	2097	2.10	8020	8060	8020	10430	5630	8030	8021.09	0.31	-1128	8216	8122	8066	7972	7916	8095	7945	1606	2400	5000	5130	10	1	32128774	2590	50.69	0.48	12	0.01	159.00	16678.00	16900	20240419	-52.31	6750	20241209	19.41	8760	-7.99	20250102	7840	2.81	20250124	16900	-52.31	20240419	6750	19.41	20241209	2.08	N	006220	5000	1606 억	98915	N	N	0	N	N
34	20250206	160207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8030	-50	5	-0.62	783916210	97066	92.59	8100	8160	8010	10500	5660	8080	8076.06	0.31	-850	8153	8116	8053	8016	7953	8135	8035	1606	2420	5000	5170	10	1	32128774	2580	50.50	0.48	12	0.30	159.00	16678.00	16900	20240419	-52.49	6750	20241209	18.96	8760	-8.33	20250102	7840	2.42	20250124	16900	-52.49	20240419	6750	18.96	20241209	2.13	N	006220	5000	1606 억	99508	N	N	92	N	N
35	20250206	150208	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8020	-60	5	-0.74	729168150	90246	86.09	8100	8160	8010	10500	5660	8080	8079.78	0.31	-798	8153	8116	8053	8016	7953	8135	8035	1606	2420	5000	5170	10	1	32128774	2577	50.44	0.48	12	0.28	159.00	16678.00	16900	20240419	-52.54	6750	20241209	18.81	8760	-8.45	20250102	7840	2.30	20250124	16900	-52.54	20240419	6750	18.81	20241209	2.13	N	006220	5000	1606 억	99508	N	N	92	N	N
36	20250206	140209	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8030	-50	5	-0.62	571107230	70571	67.32	8100	8160	8010	10500	5660	8080	8092.96	0.31	6780	8153	8116	8053	8016	7953	8135	8035	1606	2420	5000	5170	10	1	32128774	2580	50.50	0.48	12	0.22	159.00	16678.00	16900	20240419	-52.49	6750	20241209	18.96	8760	-8.33	20250102	7840	2.42	20250124	16900	-52.49	20240419	6750	18.96	20241209	2.13	N	006220	5000	1606 억	99508	N	N	92	N	N
37	20250206	130207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8070	-10	5	-0.12	456258470	56298	53.70	8100	8160	8010	10500	5660	8080	8105.07	0.31	7239	8153	8116	8053	8016	7953	8135	8035	1606	2420	5000	5170	10	1	32128774	2593	50.75	0.48	12	0.18	159.00	16678.00	16900	20240419	-52.25	6750	20241209	19.56	8760	-7.88	20250102	7840	2.93	20250124	16900	-52.25	20240419	6750	19.56	20241209	2.13	N	006220	5000	1606 억	99508	N	N	92	N	N
38	20250206	120207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8100	20	2	0.25	396379770	48888	46.63	8100	8160	8010	10500	5660	8080	8108.88	0.31	8195	8153	8116	8053	8016	7953	8135	8035	1606	2420	5000	5170	10	1	32128774	2602	50.94	0.49	12	0.15	159.00	16678.00	16900	20240419	-52.07	6750	20241209	20.00	8760	-7.53	20250102	7840	3.32	20250124	16900	-52.07	20240419	6750	20.00	20241209	2.13	N	006220	5000	1606 억	99508	N	N	92	N	N
39	20250206	110201	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8110	30	2	0.37	337168520	41583	39.67	8100	8160	8010	10500	5660	8080	8109.48	0.31	8704	8153	8116	8053	8016	7953	8135	8035	1606	2420	5000	5170	10	1	32128774	2606	51.01	0.49	12	0.13	159.00	16678.00	16900	20240419	-52.01	6750	20241209	20.15	8760	-7.42	20250102	7840	3.44	20250124	16900	-52.01	20240419	6750	20.15	20241209	2.13	N	006220	5000	1606 억	99508	N	N	92	N	N
40	20250206	100207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8130	50	2	0.62	204500290	25258	24.09	8100	8150	8010	10500	5660	8080	8097.59	0.31	3895	8153	8116	8053	8016	7953	8135	8035	1606	2420	5000	5170	10	1	32128774	2612	51.13	0.49	12	0.08	159.00	16678.00	16900	20240419	-51.89	6750	20241209	20.44	8760	-7.19	20250102	7840	3.70	20250124	16900	-51.89	20240419	6750	20.44	20241209	2.13	N	006220	5000	1606 억	99508	N	N	92	N	N
41	20250206	090208	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8080	0	3	0.00	33191020	4105	3.92	8100	8100	8080	10500	5660	8080	8089.12	0.31	389	8153	8116	8053	8016	7953	8135	8035	1606	2420	5000	5170	10	1	32128774	2596	50.82	0.48	12	0.01	159.00	16678.00	16900	20240419	-52.19	6750	20241209	19.70	8760	-7.76	20250102	7840	3.06	20250124	16900	-52.19	20240419	6750	19.70	20241209	2.13	N	006220	5000	1606 억	99508	N	N	92	N	N
42	20250205	160207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8080	100	2	1.25	826384330	102624	102.37	8000	8090	7990	10370	5590	7980	8052.53	0.21	32808	8106	8042	7966	7902	7826	8075	7935	1606	2390	5000	5100	10	1	32128774	2596	50.82	0.48	12	0.32	159.00	16678.00	16900	20240419	-52.19	6750	20241209	19.70	8760	-7.76	20250102	7840	3.06	20250124	16900	-52.19	20240419	6750	19.70	20241209	2.13	N	006220	5000	1606 억	66955	N	N	92	N	N
43	20250205	150207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8070	90	2	1.13	779509560	96819	96.58	8000	8090	7990	10370	5590	7980	8051.20	0.21	32245	8106	8042	7966	7902	7826	8075	7935	1606	2390	5000	5100	10	1	32128774	2593	50.75	0.48	12	0.30	159.00	16678.00	16900	20240419	-52.25	6750	20241209	19.56	8760	-7.88	20250102	7840	2.93	20250124	16900	-52.25	20240419	6750	19.56	20241209	2.13	N	006220	5000	1606 억	66955	N	N	61	N	N
44	20250205	140207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8060	80	2	1.00	732515910	90982	90.76	8000	8090	7990	10370	5590	7980	8051.22	0.21	30132	8106	8042	7966	7902	7826	8075	7935	1606	2390	5000	5100	10	1	32128774	2590	50.69	0.48	12	0.28	159.00	16678.00	16900	20240419	-52.31	6750	20241209	19.41	8760	-7.99	20250102	7840	2.81	20250124	16900	-52.31	20240419	6750	19.41	20241209	2.13	N	006220	5000	1606 억	66955	N	N	61	N	N
45	20250205	130206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8060	80	2	1.00	563468890	69987	69.82	8000	8090	7990	10370	5590	7980	8051.05	0.21	24605	8106	8042	7966	7902	7826	8075	7935	1606	2390	5000	5100	10	1	32128774	2590	50.69	0.48	12	0.22	159.00	16678.00	16900	20240419	-52.31	6750	20241209	19.41	8760	-7.99	20250102	7840	2.81	20250124	16900	-52.31	20240419	6750	19.41	20241209	2.13	N	006220	5000	1606 억	66955	N	N	61	N	N
46	20250205	120208	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8070	90	2	1.13	470035120	58401	58.26	8000	8090	7990	10370	5590	7980	8048.41	0.21	22319	8106	8042	7966	7902	7826	8075	7935	1606	2390	5000	5100	10	1	32128774	2593	50.75	0.48	12	0.18	159.00	16678.00	16900	20240419	-52.25	6750	20241209	19.56	8760	-7.88	20250102	7840	2.93	20250124	16900	-52.25	20240419	6750	19.56	20241209	2.13	N	006220	5000	1606 억	66955	N	N	61	N	N
47	20250205	110206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8030	50	2	0.63	315813040	39228	39.13	8000	8090	7990	10370	5590	7980	8050.70	0.21	12342	8106	8042	7966	7902	7826	8075	7935	1606	2390	5000	5100	10	1	32128774	2580	50.50	0.48	12	0.12	159.00	16678.00	16900	20240419	-52.49	6750	20241209	18.96	8760	-8.33	20250102	7840	2.42	20250124	16900	-52.49	20240419	6750	18.96	20241209	2.13	N	006220	5000	1606 억	66955	N	N	61	N	N
48	20250205	100207	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8060	80	2	1.00	199128330	24732	24.67	8000	8090	7990	10370	5590	7980	8051.44	0.21	7373	8106	8042	7966	7902	7826	8075	7935	1606	2390	5000	5100	10	1	32128774	2590	50.69	0.48	12	0.08	159.00	16678.00	16900	20240419	-52.31	6750	20241209	19.41	8760	-7.99	20250102	7840	2.81	20250124	16900	-52.31	20240419	6750	19.41	20241209	2.13	N	006220	5000	1606 억	66955	N	N	61	N	N
49	20250205	090209	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8050	70	2	0.88	6062200	757	0.76	8000	8050	8000	10370	5590	7980	8008.19	0.21	499	8106	8042	7966	7902	7826	8075	7935	1606	2390	5000	5100	10	1	32128774	2586	50.63	0.48	12	0.00	159.00	16678.00	16900	20240419	-52.37	6750	20241209	19.26	8760	-8.11	20250102	7840	2.68	20250124	16900	-52.37	20240419	6750	19.26	20241209	2.13	N	006220	5000	1606 억	66955	N	N	61	N	N
50	20250204	160204	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7980	0	3	0.00	788182670	98895	27.64	7900	8030	7890	10370	5590	7980	7969.84	0.17	15158	8313	8146	8033	7866	7753	8090	7810	1606	2390	5000	5100	10	1	32128774	2564	50.19	0.48	12	0.31	159.00	16678.00	16900	20240419	-52.78	6750	20241209	18.22	8760	-8.90	20250102	7840	1.79	20250124	16900	-52.78	20240419	6750	18.22	20241209	2.19	N	006220	5000	1606 억	54153	N	N	61	N	N
51	20250204	150205	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7990	10	2	0.13	722523140	90673	25.34	7900	8030	7890	10370	5590	7980	7968.44	0.17	15284	8313	8146	8033	7866	7753	8090	7810	1606	2390	5000	5100	10	1	32128774	2567	50.25	0.48	12	0.28	159.00	16678.00	16900	20240419	-52.72	6750	20241209	18.37	8760	-8.79	20250102	7840	1.91	20250124	16900	-52.72	20240419	6750	18.37	20241209	2.19	N	006220	5000	1606 억	54153	N	N	69	N	N
52	20250204	140205	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7990	10	2	0.13	655664320	82299	23.00	7900	8030	7890	10370	5590	7980	7966.84	0.17	13143	8313	8146	8033	7866	7753	8090	7810	1606	2390	5000	5100	10	1	32128774	2567	50.25	0.48	12	0.26	159.00	16678.00	16900	20240419	-52.72	6750	20241209	18.37	8760	-8.79	20250102	7840	1.91	20250124	16900	-52.72	20240419	6750	18.37	20241209	2.19	N	006220	5000	1606 억	54153	N	N	69	N	N
53	20250204	130205	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7980	0	3	0.00	514493460	64609	18.06	7900	8030	7890	10370	5590	7980	7963.16	0.17	11881	8313	8146	8033	7866	7753	8090	7810	1606	2390	5000	5100	10	1	32128774	2564	50.19	0.48	12	0.20	159.00	16678.00	16900	20240419	-52.78	6750	20241209	18.22	8760	-8.90	20250102	7840	1.79	20250124	16900	-52.78	20240419	6750	18.22	20241209	2.19	N	006220	5000	1606 억	54153	N	N	69	N	N
54	20250204	120206	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	20	2	0.25	472753480	59375	16.59	7900	8030	7890	10370	5590	7980	7962.13	0.17	11282	8313	8146	8033	7866	7753	8090	7810	1606	2390	5000	5100	10	1	32128774	2570	50.31	0.48	12	0.18	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7840	2.04	20250124	16900	-52.66	20240419	6750	18.52	20241209	2.19	N	006220	5000	1606 억	54153	N	N	69	N	N
55	20250204	110202	55	40.00	KOSPI	금융	N	N	N	Y	40	N	8000	20	2	0.25	354531320	44582	12.46	7900	8010	7890	10370	5590	7980	7952.28	0.17	9272	8313	8146	8033	7866	7753	8090	7810	1606	2390	5000	5100	10	1	32128774	2570	50.31	0.48	12	0.14	159.00	16678.00	16900	20240419	-52.66	6750	20241209	18.52	8760	-8.68	20250102	7840	2.04	20250124	16900	-52.66	20240419	6750	18.52	20241209	2.19	N	006220	5000	1606 억	54153	N	N	69	N	N
56	20250204	100205	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7980	0	3	0.00	264595160	33322	9.31	7900	8000	7890	10370	5590	7980	7940.43	0.17	8470	8313	8146	8033	7866	7753	8090	7810	1606	2390	5000	5100	10	1	32128774	2564	50.19	0.48	12	0.10	159.00	16678.00	16900	20240419	-52.78	6750	20241209	18.22	8760	-8.90	20250102	7840	1.79	20250124	16900	-52.78	20240419	6750	18.22	20241209	2.19	N	006220	5000	1606 억	54153	N	N	69	N	N
57	20250204	090205	55	40.00	KOSPI	금융	N	N	N	Y	40	N	7960	-20	5	-0.25	100877170	12752	3.56	7900	7960	7890	10370	5590	7980	7910.12	0.17	6931	8313	8146	8033	7866	7753	8090	7810	1606	2390	5000	5100	10	1	32128774	2557	50.06	0.48	12	0.04	159.00	16678.00	16900	20240419	-52.90	6750	20241209	17.93	8760	-9.13	20250102	7840	1.53	20250124	16900	-52.90	20240419	6750	17.93	20241209	2.19	N	006220	5000	1606 억	54153	N	N	69	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History