KissMeData/001040/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

31 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	20250516	160112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124500	-1900	5	-1.50	15232829900	122392	111.14	126000	127700	123300	164300	88500	126400	124459.29	11.29	32682	132133	129266	127533	124666	122933	128400	123800	1466	37900	5000	93530	100	1	29176998	36325	44.20	0.79	12	0.42	2817.00	157224.00	152900	20240516	-18.57	89400	20241115	39.26	137700	-9.59	20250317	92300	34.89	20250203	152900	-18.57	20240516	89400	39.26	20241115	0.55	Y	001040	5000	1466 억	3294346	N	N	5721	N	N
3	20250516	150111	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124200	-2200	5	-1.74	13839795100	111199	100.97	126000	127700	123300	164300	88500	126400	124459.71	11.29	27314	132133	129266	127533	124666	122933	128400	123800	1466	37900	5000	93530	100	1	29176998	36238	44.09	0.79	12	0.38	2817.00	157224.00	152900	20240516	-18.77	89400	20241115	38.93	137700	-9.80	20250317	92300	34.56	20250203	152900	-18.77	20240516	89400	38.93	20241115	0.55	Y	001040	5000	1466 억	3294346	N	N	8328	N	N
4	20250516	140111	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124700	-1700	5	-1.34	10406863500	83508	75.83	126000	127700	123300	164300	88500	126400	124621.16	11.29	16084	132133	129266	127533	124666	122933	128400	123800	1466	37900	5000	93530	100	1	29176998	36384	44.27	0.79	12	0.29	2817.00	157224.00	152900	20240516	-18.44	89400	20241115	39.49	137700	-9.44	20250317	92300	35.10	20250203	152900	-18.44	20240516	89400	39.49	20241115	0.55	Y	001040	5000	1466 억	3294346	N	N	8328	N	N
5	20250516	130111	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124300	-2100	5	-1.66	8829125750	70808	64.30	126000	127700	123300	164300	88500	126400	124691.08	11.29	15894	132133	129266	127533	124666	122933	128400	123800	1466	37900	5000	93530	100	1	29176998	36267	44.12	0.79	12	0.24	2817.00	157224.00	152900	20240516	-18.71	89400	20241115	39.04	137700	-9.73	20250317	92300	34.67	20250203	152900	-18.71	20240516	89400	39.04	20241115	0.55	Y	001040	5000	1466 억	3294346	N	N	8328	N	N
6	20250516	120110	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	123700	-2700	5	-2.14	7425750600	59467	54.00	126000	127700	123300	164300	88500	126400	124871.79	11.29	14104	132133	129266	127533	124666	122933	128400	123800	1466	37900	5000	93530	100	1	29176998	36092	43.91	0.79	12	0.20	2817.00	157224.00	152900	20240516	-19.10	89400	20241115	38.37	137700	-10.17	20250317	92300	34.02	20250203	152900	-19.10	20240516	89400	38.37	20241115	0.55	Y	001040	5000	1466 억	3294346	N	N	8328	N	N
7	20250516	110111	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125000	-1400	5	-1.11	5176775200	41298	37.50	126000	127700	124200	164300	88500	126400	125351.72	11.29	14218	132133	129266	127533	124666	122933	128400	123800	1466	37900	5000	93530	100	1	29176998	36471	44.37	0.80	12	0.14	2817.00	157224.00	152900	20240516	-18.25	89400	20241115	39.82	137700	-9.22	20250317	92300	35.43	20250203	152900	-18.25	20240516	89400	39.82	20241115	0.55	Y	001040	5000	1466 억	3294346	N	N	8328	N	N
8	20250516	100112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124500	-1900	5	-1.50	3348477200	26667	24.21	126000	127700	124400	164300	88500	126400	125566.33	11.29	9004	132133	129266	127533	124666	122933	128400	123800	1466	37900	5000	93530	100	1	29176998	36325	44.20	0.79	12	0.09	2817.00	157224.00	152900	20240516	-18.57	89400	20241115	39.26	137700	-9.59	20250317	92300	34.89	20250203	152900	-18.57	20240516	89400	39.26	20241115	0.55	Y	001040	5000	1466 억	3294346	N	N	8328	N	N
9	20250516	090111	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126800	400	2	0.32	58101100	461	0.42	126000	126900	126000	164300	88500	126400	126032.75	11.29	27	132133	129266	127533	124666	122933	128400	123800	1466	37900	5000	93530	100	1	29176998	36996	45.01	0.81	12	0.00	2817.00	157224.00	152900	20240516	-17.07	89400	20241115	41.83	137700	-7.92	20250317	92300	37.38	20250203	152900	-17.07	20240516	89400	41.83	20241115	0.55	Y	001040	5000	1466 억	3294346	N	N	8328	N	N
10	20250515	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126400	-1300	5	-1.02	14050271800	110126	41.01	127000	130400	125800	166000	89400	127700	127583.71	11.25	8177	134966	131332	125966	122332	116966	133150	124150	1466	38300	5000	94490	100	1	29176998	36880	44.87	0.80	12	0.38	2817.00	157224.00	152900	20240516	-17.33	89400	20241115	41.39	137700	-8.21	20250317	92300	36.94	20250203	152900	-17.33	20240516	89400	41.39	20241115	0.60	Y	001040	5000	1466 억	3282428	N	N	8328	N	N
11	20250515	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126300	-1400	5	-1.10	13263449300	103902	38.70	127000	130400	125800	166000	89400	127700	127653.46	11.25	7693	134966	131332	125966	122332	116966	133150	124150	1466	38300	5000	94490	100	1	29176998	36851	44.83	0.80	12	0.36	2817.00	157224.00	152900	20240516	-17.40	89400	20241115	41.28	137700	-8.28	20250317	92300	36.84	20250203	152900	-17.40	20240516	89400	41.28	20241115	0.60	Y	001040	5000	1466 억	3282428	N	N	5688	N	N
12	20250515	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126800	-900	5	-0.70	10126374100	79107	29.46	127000	130400	126100	166000	89400	127700	128008.57	11.25	1783	134966	131332	125966	122332	116966	133150	124150	1466	38300	5000	94490	100	1	29176998	36996	45.01	0.81	12	0.27	2817.00	157224.00	152900	20240516	-17.07	89400	20241115	41.83	137700	-7.92	20250317	92300	37.38	20250203	152900	-17.07	20240516	89400	41.83	20241115	0.60	Y	001040	5000	1466 억	3282428	N	N	5688	N	N
13	20250515	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127500	-200	5	-0.16	7836423350	61109	22.76	127000	130400	126100	166000	89400	127700	128236.81	11.25	-9	134966	131332	125966	122332	116966	133150	124150	1466	38300	5000	94490	100	1	29176998	37201	45.26	0.81	12	0.21	2817.00	157224.00	152900	20240516	-16.61	89400	20241115	42.62	137700	-7.41	20250317	92300	38.14	20250203	152900	-16.61	20240516	89400	42.62	20241115	0.60	Y	001040	5000	1466 억	3282428	N	N	5688	N	N
14	20250515	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128700	1000	2	0.78	6277228200	48894	18.21	127000	130400	126100	166000	89400	127700	128384.43	11.25	512	134966	131332	125966	122332	116966	133150	124150	1466	38300	5000	94490	100	1	29176998	37551	45.69	0.82	12	0.17	2817.00	157224.00	152900	20240516	-15.83	89400	20241115	43.96	137700	-6.54	20250317	92300	39.44	20250203	152900	-15.83	20240516	89400	43.96	20241115	0.60	Y	001040	5000	1466 억	3282428	N	N	5688	N	N
15	20250515	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128600	900	2	0.70	5075983200	39552	14.73	127000	130400	126100	166000	89400	127700	128336.95	11.25	1178	134966	131332	125966	122332	116966	133150	124150	1466	38300	5000	94490	100	1	29176998	37522	45.65	0.82	12	0.14	2817.00	157224.00	152900	20240516	-15.89	89400	20241115	43.85	137700	-6.61	20250317	92300	39.33	20250203	152900	-15.89	20240516	89400	43.85	20241115	0.60	Y	001040	5000	1466 억	3282428	N	N	5688	N	N
16	20250515	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128300	600	2	0.47	2235535300	17540	6.53	127000	128700	126100	166000	89400	127700	127453.55	11.25	-844	134966	131332	125966	122332	116966	133150	124150	1466	38300	5000	94490	100	1	29176998	37434	45.54	0.82	12	0.06	2817.00	157224.00	152900	20240516	-16.09	89400	20241115	43.51	137700	-6.83	20250317	92300	39.00	20250203	152900	-16.09	20240516	89400	43.51	20241115	0.60	Y	001040	5000	1466 억	3282428	N	N	5688	N	N
17	20250515	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126400	-1300	5	-1.02	139385900	1099	0.41	127000	127100	126100	166000	89400	127700	126829.75	11.25	-57	134966	131332	125966	122332	116966	133150	124150	1466	38300	5000	94490	100	1	29176998	36880	44.87	0.80	12	0.00	2817.00	157224.00	152900	20240516	-17.33	89400	20241115	41.39	137700	-8.21	20250317	92300	36.94	20250203	152900	-17.33	20240516	89400	41.39	20241115	0.60	Y	001040	5000	1466 억	3282428	N	N	5688	N	N
18	20250514	160112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127700	700	2	0.55	33474460800	268514	261.04	124300	129600	120600	165100	88900	127000	124664.99	11.20	-4771	132600	129800	127400	124600	122200	128600	123400	1466	38100	5000	93980	100	1	29176998	37259	45.33	0.81	12	0.92	2817.00	157224.00	152900	20240516	-16.48	89400	20241115	42.84	137700	-7.26	20250317	92300	38.35	20250203	152900	-16.48	20240516	89400	42.84	20241115	0.53	Y	001040	5000	1466 억	3267402	N	N	5688	N	N
19	20250514	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127600	600	2	0.47	32049093300	257354	250.19	124300	129600	120600	165100	88900	127000	124533.11	11.20	-5258	132600	129800	127400	124600	122200	128600	123400	1466	38100	5000	93980	100	1	29176998	37230	45.30	0.81	12	0.88	2817.00	157224.00	152900	20240516	-16.55	89400	20241115	42.73	137700	-7.33	20250317	92300	38.24	20250203	152900	-16.55	20240516	89400	42.73	20241115	0.53	Y	001040	5000	1466 억	3267402	N	N	8529	N	N
20	20250514	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126900	-100	5	-0.08	27888364300	224887	218.62	124300	128900	120600	165100	88900	127000	124010.57	11.20	-4655	132600	129800	127400	124600	122200	128600	123400	1466	38100	5000	93980	100	1	29176998	37026	45.05	0.81	12	0.77	2817.00	157224.00	152900	20240516	-17.00	89400	20241115	41.95	137700	-7.84	20250317	92300	37.49	20250203	152900	-17.00	20240516	89400	41.95	20241115	0.53	Y	001040	5000	1466 억	3267402	N	N	8529	N	N
21	20250514	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125000	-2000	5	-1.57	22524750350	182626	177.54	124300	126200	120600	165100	88900	127000	123338.14	11.20	-8364	132600	129800	127400	124600	122200	128600	123400	1466	38100	5000	93980	100	1	29176998	36471	44.37	0.80	12	0.63	2817.00	157224.00	152900	20240516	-18.25	89400	20241115	39.82	137700	-9.22	20250317	92300	35.43	20250203	152900	-18.25	20240516	89400	39.82	20241115	0.53	Y	001040	5000	1466 억	3267402	N	N	8529	N	N
22	20250514	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124900	-2100	5	-1.65	18954501200	154040	149.75	124300	126200	120600	165100	88900	127000	123049.22	11.20	-7526	132600	129800	127400	124600	122200	128600	123400	1466	38100	5000	93980	100	1	29176998	36442	44.34	0.79	12	0.53	2817.00	157224.00	152900	20240516	-18.31	89400	20241115	39.71	137700	-9.30	20250317	92300	35.32	20250203	152900	-18.31	20240516	89400	39.71	20241115	0.53	Y	001040	5000	1466 억	3267402	N	N	8529	N	N
23	20250514	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124400	-2600	5	-2.05	13678034350	111833	108.72	124300	125400	120600	165100	88900	127000	122307.68	11.20	-8988	132600	129800	127400	124600	122200	128600	123400	1466	38100	5000	93980	100	1	29176998	36296	44.16	0.79	12	0.38	2817.00	157224.00	152900	20240516	-18.64	89400	20241115	39.15	137700	-9.66	20250317	92300	34.78	20250203	152900	-18.64	20240516	89400	39.15	20241115	0.53	Y	001040	5000	1466 억	3267402	N	N	8529	N	N
24	20250514	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	121900	-5100	5	-4.02	8838960100	72557	70.54	124300	125400	120600	165100	88900	127000	121820.91	11.20	-11688	132600	129800	127400	124600	122200	128600	123400	1466	38100	5000	93980	100	1	29176998	35567	43.27	0.78	12	0.25	2817.00	157224.00	152900	20240516	-20.27	89400	20241115	36.35	137700	-11.47	20250317	92300	32.07	20250203	152900	-20.27	20240516	89400	36.35	20241115	0.53	Y	001040	5000	1466 억	3267402	N	N	8529	N	N
25	20250514	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125300	-1700	5	-1.34	254829700	2049	1.99	124300	125300	123900	165100	88900	127000	124367.84	11.20	-738	132600	129800	127400	124600	122200	128600	123400	1466	38100	5000	93980	100	1	29176998	36559	44.48	0.80	12	0.01	2817.00	157224.00	152900	20240516	-18.05	89400	20241115	40.16	137700	-9.01	20250317	92300	35.75	20250203	152900	-18.05	20240516	89400	40.16	20241115	0.53	Y	001040	5000	1466 억	3267402	N	N	8529	N	N
26	20250513	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127000	-3200	5	-2.46	13032141850	102865	91.86	128800	130200	125000	169200	91200	130200	126691.67	11.14	7727	136066	133132	131066	128132	126066	134600	129600	1466	39000	5000	96340	100	1	29176998	37055	45.08	0.81	12	0.35	2817.00	157224.00	152900	20240516	-16.94	89400	20241115	42.06	137700	-7.77	20250317	92300	37.59	20250203	152900	-16.94	20240516	89400	42.06	20241115	0.50	Y	001040	5000	1466 억	3251143	N	N	8527	N	N
27	20250513	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127000	-3200	5	-2.46	11974690050	94531	84.41	128800	130200	125000	169200	91200	130200	126674.74	11.14	7754	136066	133132	131066	128132	126066	134600	129600	1466	39000	5000	96340	100	1	29176998	37055	45.08	0.81	12	0.32	2817.00	157224.00	152900	20240516	-16.94	89400	20241115	42.06	137700	-7.77	20250317	92300	37.59	20250203	152900	-16.94	20240516	89400	42.06	20241115	0.50	Y	001040	5000	1466 억	3251143	N	N	10157	N	N
28	20250513	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126200	-4000	5	-3.07	10335058500	81590	72.86	128800	130200	125000	169200	91200	130200	126670.65	11.14	7414	136066	133132	131066	128132	126066	134600	129600	1466	39000	5000	96340	100	1	29176998	36821	44.80	0.80	12	0.28	2817.00	157224.00	152900	20240516	-17.46	89400	20241115	41.16	137700	-8.35	20250317	92300	36.73	20250203	152900	-17.46	20240516	89400	41.16	20241115	0.50	Y	001040	5000	1466 억	3251143	N	N	10157	N	N
29	20250513	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127600	-2600	5	-2.00	9092730600	71795	64.11	128800	130200	125000	169200	91200	130200	126648.52	11.14	5713	136066	133132	131066	128132	126066	134600	129600	1466	39000	5000	96340	100	1	29176998	37230	45.30	0.81	12	0.25	2817.00	157224.00	152900	20240516	-16.55	89400	20241115	42.73	137700	-7.33	20250317	92300	38.24	20250203	152900	-16.55	20240516	89400	42.73	20241115	0.50	Y	001040	5000	1466 억	3251143	N	N	10157	N	N
30	20250513	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127200	-3000	5	-2.30	8043458450	63559	56.76	128800	130200	125000	169200	91200	130200	126551.05	11.14	5526	136066	133132	131066	128132	126066	134600	129600	1466	39000	5000	96340	100	1	29176998	37113	45.15	0.81	12	0.22	2817.00	157224.00	152900	20240516	-16.81	89400	20241115	42.28	137700	-7.63	20250317	92300	37.81	20250203	152900	-16.81	20240516	89400	42.28	20241115	0.50	Y	001040	5000	1466 억	3251143	N	N	10157	N	N
31	20250513	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126000	-4200	5	-3.23	6543606300	51700	46.17	128800	130200	125000	169200	91200	130200	126568.79	11.14	3347	136066	133132	131066	128132	126066	134600	129600	1466	39000	5000	96340	100	1	29176998	36763	44.73	0.80	12	0.18	2817.00	157224.00	152900	20240516	-17.59	89400	20241115	40.94	137700	-8.50	20250317	92300	36.51	20250203	152900	-17.59	20240516	89400	40.94	20241115	0.50	Y	001040	5000	1466 억	3251143	N	N	10157	N	N
32	20250513	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126800	-3400	5	-2.61	3327622550	26124	23.33	128800	130200	125000	169200	91200	130200	127377.99	11.14	475	136066	133132	131066	128132	126066	134600	129600	1466	39000	5000	96340	100	1	29176998	36996	45.01	0.81	12	0.09	2817.00	157224.00	152900	20240516	-17.07	89400	20241115	41.83	137700	-7.92	20250317	92300	37.38	20250203	152900	-17.07	20240516	89400	41.83	20241115	0.50	Y	001040	5000	1466 억	3251143	N	N	10157	N	N
33	20250513	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128000	-2200	5	-1.69	422461900	3293	2.94	128800	130200	125000	169200	91200	130200	128290.89	11.14	-941	136066	133132	131066	128132	126066	134600	129600	1466	39000	5000	96340	100	1	29176998	37347	45.44	0.81	12	0.01	2817.00	157224.00	152900	20240516	-16.29	89400	20241115	43.18	137700	-7.04	20250317	92300	38.68	20250203	152900	-16.29	20240516	89400	43.18	20241115	0.50	Y	001040	5000	1466 억	3251143	N	N	10157	N	N
34	20250512	160112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	130200	1800	2	1.40	14675412450	111985	138.40	129400	134000	129000	166900	89900	128400	131048.06	11.22	-24650	134066	131232	129566	126732	125066	130400	125900	1466	38500	5000	95010	100	1	29176998	37988	46.22	0.83	12	0.38	2817.00	157224.00	152900	20240516	-14.85	89400	20241115	45.64	137700	-5.45	20250317	92300	41.06	20250203	152900	-14.85	20240516	89400	45.64	20241115	0.47	Y	001040	5000	1466 억	3274635	N	N	10157	N	N
35	20250512	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129600	1200	2	0.93	14113448150	107659	133.05	129400	134000	129000	166900	89900	128400	131093.99	11.22	-23821	134066	131232	129566	126732	125066	130400	125900	1466	38500	5000	95010	100	1	29176998	37813	46.01	0.82	12	0.37	2817.00	157224.00	152900	20240516	-15.24	89400	20241115	44.97	137700	-5.88	20250317	92300	40.41	20250203	152900	-15.24	20240516	89400	44.97	20241115	0.47	Y	001040	5000	1466 억	3274635	N	N	8839	N	N
36	20250512	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129700	1300	2	1.01	13047946550	99441	122.90	129400	134000	129000	166900	89900	128400	131212.95	11.22	-23621	134066	131232	129566	126732	125066	130400	125900	1466	38500	5000	95010	100	1	29176998	37843	46.04	0.82	12	0.34	2817.00	157224.00	152900	20240516	-15.17	89400	20241115	45.08	137700	-5.81	20250317	92300	40.52	20250203	152900	-15.17	20240516	89400	45.08	20241115	0.47	Y	001040	5000	1466 억	3274635	N	N	8839	N	N
37	20250512	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129600	1200	2	0.93	11975080550	91174	112.68	129400	134000	129000	166900	89900	128400	131343.15	11.22	-23755	134066	131232	129566	126732	125066	130400	125900	1466	38500	5000	95010	100	1	29176998	37813	46.01	0.82	12	0.31	2817.00	157224.00	152900	20240516	-15.24	89400	20241115	44.97	137700	-5.88	20250317	92300	40.41	20250203	152900	-15.24	20240516	89400	44.97	20241115	0.47	Y	001040	5000	1466 억	3274635	N	N	8839	N	N
38	20250512	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129100	700	2	0.55	10501413950	79813	98.64	129400	134000	129000	166900	89900	128400	131575.23	11.22	-23700	134066	131232	129566	126732	125066	130400	125900	1466	38500	5000	95010	100	1	29176998	37668	45.83	0.82	12	0.27	2817.00	157224.00	152900	20240516	-15.57	89400	20241115	44.41	137700	-6.25	20250317	92300	39.87	20250203	152900	-15.57	20240516	89400	44.41	20241115	0.47	Y	001040	5000	1466 억	3274635	N	N	8839	N	N
39	20250512	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	130800	2400	2	1.87	8295844050	62955	77.80	129400	134000	129000	166900	89900	128400	131774.19	11.22	-14457	134066	131232	129566	126732	125066	130400	125900	1466	38500	5000	95010	100	1	29176998	38164	46.43	0.83	12	0.22	2817.00	157224.00	152900	20240516	-14.45	89400	20241115	46.31	137700	-5.01	20250317	92300	41.71	20250203	152900	-14.45	20240516	89400	46.31	20241115	0.47	Y	001040	5000	1466 억	3274635	N	N	8839	N	N
40	20250512	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	131000	2600	2	2.02	4882651250	36983	45.71	129400	134000	129000	166900	89900	128400	132024.21	11.22	-3226	134066	131232	129566	126732	125066	130400	125900	1466	38500	5000	95010	100	1	29176998	38222	46.50	0.83	12	0.13	2817.00	157224.00	152900	20240516	-14.32	89400	20241115	46.53	137700	-4.87	20250317	92300	41.93	20250203	152900	-14.32	20240516	89400	46.53	20241115	0.47	Y	001040	5000	1466 억	3274635	N	N	8839	N	N
41	20250512	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129800	1400	2	1.09	166052300	1278	1.58	129400	130700	129400	166900	89900	128400	129931.38	11.22	-287	134066	131232	129566	126732	125066	130400	125900	1466	38500	5000	95010	100	1	29176998	37872	46.08	0.83	12	0.00	2817.00	157224.00	152900	20240516	-15.11	89400	20241115	45.19	137700	-5.74	20250317	92300	40.63	20250203	152900	-15.11	20240516	89400	45.19	20241115	0.47	Y	001040	5000	1466 억	3274635	N	N	8839	N	N
42	20250509	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128400	-1100	5	-0.85	10482525000	80915	47.59	130000	132400	127900	168300	90700	129500	129549.84	11.35	-17996	135766	132632	129066	125932	122366	134200	127500	1466	38800	5000	95830	100	1	29176998	37463	45.58	0.82	12	0.28	2817.00	157224.00	152900	20240516	-16.02	89400	20241115	43.62	137700	-6.75	20250317	92300	39.11	20250203	152900	-16.02	20240516	89400	43.62	20241115	0.44	Y	001040	5000	1466 억	3311402	N	N	8839	N	N
43	20250509	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128300	-1200	5	-0.93	9895720800	76344	44.91	130000	132400	127900	168300	90700	129500	129620.15	11.35	-17167	135766	132632	129066	125932	122366	134200	127500	1466	38800	5000	95830	100	1	29176998	37434	45.54	0.82	12	0.26	2817.00	157224.00	152900	20240516	-16.09	89400	20241115	43.51	137700	-6.83	20250317	92300	39.00	20250203	152900	-16.09	20240516	89400	43.51	20241115	0.44	Y	001040	5000	1466 억	3311402	N	N	27054	N	N
44	20250509	140112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129000	-500	5	-0.39	8449035500	65082	38.28	130000	132400	128200	168300	90700	129500	129821.39	11.35	-15282	135766	132632	129066	125932	122366	134200	127500	1466	38800	5000	95830	100	1	29176998	37638	45.79	0.82	12	0.22	2817.00	157224.00	152900	20240516	-15.63	89400	20241115	44.30	137700	-6.32	20250317	92300	39.76	20250203	152900	-15.63	20240516	89400	44.30	20241115	0.44	Y	001040	5000	1466 억	3311402	N	N	27054	N	N
45	20250509	130112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128600	-900	5	-0.69	7545133200	58062	34.15	130000	132400	128300	168300	90700	129500	129949.59	11.35	-13177	135766	132632	129066	125932	122366	134200	127500	1466	38800	5000	95830	100	1	29176998	37522	45.65	0.82	12	0.20	2817.00	157224.00	152900	20240516	-15.89	89400	20241115	43.85	137700	-6.61	20250317	92300	39.33	20250203	152900	-15.89	20240516	89400	43.85	20241115	0.44	Y	001040	5000	1466 억	3311402	N	N	27054	N	N
46	20250509	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128900	-600	5	-0.46	6704301700	51530	30.31	130000	132400	128500	168300	90700	129500	130104.83	11.35	-11089	135766	132632	129066	125932	122366	134200	127500	1466	38800	5000	95830	100	1	29176998	37609	45.76	0.82	12	0.18	2817.00	157224.00	152900	20240516	-15.70	89400	20241115	44.18	137700	-6.39	20250317	92300	39.65	20250203	152900	-15.70	20240516	89400	44.18	20241115	0.44	Y	001040	5000	1466 억	3311402	N	N	27054	N	N
47	20250509	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129300	-200	5	-0.15	5703212350	43775	25.75	130000	132400	128500	168300	90700	129500	130284.69	11.35	-8004	135766	132632	129066	125932	122366	134200	127500	1466	38800	5000	95830	100	1	29176998	37726	45.90	0.82	12	0.15	2817.00	157224.00	152900	20240516	-15.43	89400	20241115	44.63	137700	-6.10	20250317	92300	40.09	20250203	152900	-15.43	20240516	89400	44.63	20241115	0.44	Y	001040	5000	1466 억	3311402	N	N	27054	N	N
48	20250509	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129900	400	2	0.31	4267053600	32659	19.21	130000	132400	129100	168300	90700	129500	130654.75	11.35	-6767	135766	132632	129066	125932	122366	134200	127500	1466	38800	5000	95830	100	1	29176998	37901	46.11	0.83	12	0.11	2817.00	157224.00	152900	20240516	-15.04	89400	20241115	45.30	137700	-5.66	20250317	92300	40.74	20250203	152900	-15.04	20240516	89400	45.30	20241115	0.44	Y	001040	5000	1466 억	3311402	N	N	27054	N	N
49	20250509	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129700	200	2	0.15	132505500	1020	0.60	130000	130100	129650	168300	90700	129500	129907.35	11.35	-302	135766	132632	129066	125932	122366	134200	127500	1466	38800	5000	95830	100	1	29176998	37843	46.04	0.82	12	0.00	2817.00	157224.00	152900	20240516	-15.17	89400	20241115	45.08	137700	-5.81	20250317	92300	40.52	20250203	152900	-15.17	20240516	89400	45.08	20241115	0.44	Y	001040	5000	1466 억	3311402	N	N	27054	N	N
50	20250508	160112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129500	3300	2	2.61	22051185850	170010	138.28	125500	132200	125500	164000	88400	126200	129705.23	11.40	-8568	132266	129232	127266	124232	122266	128250	123250	1466	37800	5000	93380	100	1	29176998	37784	45.97	0.82	12	0.58	2817.00	157224.00	152900	20240516	-15.30	89400	20241115	44.85	137700	-5.95	20250317	92300	40.30	20250203	152900	-15.30	20240516	89400	44.85	20241115	0.45	Y	001040	5000	1466 억	3326782	N	N	27054	N	N
51	20250508	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129700	3500	2	2.77	19784574650	152512	124.05	125500	132200	125500	164000	88400	126200	129724.71	11.40	-7165	132266	129232	127266	124232	122266	128250	123250	1466	37800	5000	93380	100	1	29176998	37843	46.04	0.82	12	0.52	2817.00	157224.00	152900	20240516	-15.17	89400	20241115	45.08	137700	-5.81	20250317	92300	40.52	20250203	152900	-15.17	20240516	89400	45.08	20241115	0.45	Y	001040	5000	1466 억	3326782	N	N	21841	N	N
52	20250508	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128500	2300	2	1.82	16668737650	128438	104.47	125500	132200	125500	164000	88400	126200	129780.42	11.40	-4714	132266	129232	127266	124232	122266	128250	123250	1466	37800	5000	93380	100	1	29176998	37492	45.62	0.82	12	0.44	2817.00	157224.00	152900	20240516	-15.96	89400	20241115	43.74	137700	-6.68	20250317	92300	39.22	20250203	152900	-15.96	20240516	89400	43.74	20241115	0.45	Y	001040	5000	1466 억	3326782	N	N	21841	N	N
53	20250508	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	130300	4100	2	3.25	13517525950	104053	84.64	125500	132200	125500	164000	88400	126200	129910.01	11.40	-3149	132266	129232	127266	124232	122266	128250	123250	1466	37800	5000	93380	100	1	29176998	38018	46.25	0.83	12	0.36	2817.00	157224.00	152900	20240516	-14.78	89400	20241115	45.75	137700	-5.37	20250317	92300	41.17	20250203	152900	-14.78	20240516	89400	45.75	20241115	0.45	Y	001040	5000	1466 억	3326782	N	N	21841	N	N
54	20250508	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129300	3100	2	2.46	10623786100	81695	66.45	125500	132200	125500	164000	88400	126200	130042.06	11.40	-4599	132266	129232	127266	124232	122266	128250	123250	1466	37800	5000	93380	100	1	29176998	37726	45.90	0.82	12	0.28	2817.00	157224.00	152900	20240516	-15.43	89400	20241115	44.63	137700	-6.10	20250317	92300	40.09	20250203	152900	-15.43	20240516	89400	44.63	20241115	0.45	Y	001040	5000	1466 억	3326782	N	N	21841	N	N
55	20250508	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	130500	4300	2	3.41	8323830900	63952	52.02	125500	132200	125500	164000	88400	126200	130157.48	11.40	-2815	132266	129232	127266	124232	122266	128250	123250	1466	37800	5000	93380	100	1	29176998	38076	46.33	0.83	12	0.22	2817.00	157224.00	152900	20240516	-14.65	89400	20241115	45.97	137700	-5.23	20250317	92300	41.39	20250203	152900	-14.65	20240516	89400	45.97	20241115	0.45	Y	001040	5000	1466 억	3326782	N	N	21841	N	N
56	20250508	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	131400	5200	2	4.12	5082150000	39158	31.85	125500	132200	125500	164000	88400	126200	129785.74	11.40	4051	132266	129232	127266	124232	122266	128250	123250	1466	37800	5000	93380	100	1	29176998	38339	46.65	0.84	12	0.13	2817.00	157224.00	152900	20240516	-14.06	89400	20241115	46.98	137700	-4.58	20250317	92300	42.36	20250203	152900	-14.06	20240516	89400	46.98	20241115	0.45	Y	001040	5000	1466 억	3326782	N	N	21841	N	N
57	20250508	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126600	400	2	0.32	53413100	425	0.35	125500	126700	125500	164000	88400	126200	125677.88	11.40	34	132266	129232	127266	124232	122266	128250	123250	1466	37800	5000	93380	100	1	29176998	36938	44.94	0.81	12	0.00	2817.00	157224.00	152900	20240516	-17.20	89400	20241115	41.61	137700	-8.06	20250317	92300	37.16	20250203	152900	-17.20	20240516	89400	41.61	20241115	0.45	Y	001040	5000	1466 억	3326782	N	N	21841	N	N
58	20250502	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125900	1600	2	1.29	12838636900	102734	107.01	122800	127100	122200	161500	87100	124300	124969.67	11.65	-2574	128633	126466	124333	122166	120033	125400	121100	1466	37200	5000	91980	100	1	29176998	36734	44.69	0.80	12	0.35	2817.00	157224.00	152900	20240516	-17.66	89400	20241115	40.83	137700	-8.57	20250317	92300	36.40	20250203	152900	-17.66	20240516	89400	40.83	20241115	0.51	Y	001040	5000	1466 억	3399072	N	N	6187	N	N
59	20250502	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126200	1900	2	1.53	12005542800	96135	100.13	122800	127100	122200	161500	87100	124300	124882.12	11.65	-4247	128633	126466	124333	122166	120033	125400	121100	1466	37200	5000	91980	100	1	29176998	36821	44.80	0.80	12	0.33	2817.00	157224.00	152900	20240516	-17.46	89400	20241115	41.16	137700	-8.35	20250317	92300	36.73	20250203	152900	-17.46	20240516	89400	41.16	20241115	0.51	Y	001040	5000	1466 억	3399072	N	N	17452	N	N
60	20250502	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126600	2300	2	1.85	9675995600	77738	80.97	122800	126800	122200	161500	87100	124300	124469.31	11.65	666	128633	126466	124333	122166	120033	125400	121100	1466	37200	5000	91980	100	1	29176998	36938	44.94	0.81	12	0.27	2817.00	157224.00	152900	20240516	-17.20	89400	20241115	41.61	137700	-8.06	20250317	92300	37.16	20250203	152900	-17.20	20240516	89400	41.61	20241115	0.51	Y	001040	5000	1466 억	3399072	N	N	17452	N	N
61	20250502	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125800	1500	2	1.21	7679420800	61914	64.49	122800	126600	122200	161500	87100	124300	124033.67	11.65	4104	128633	126466	124333	122166	120033	125400	121100	1466	37200	5000	91980	100	1	29176998	36705	44.66	0.80	12	0.21	2817.00	157224.00	152900	20240516	-17.72	89400	20241115	40.72	137700	-8.64	20250317	92300	36.29	20250203	152900	-17.72	20240516	89400	40.72	20241115	0.51	Y	001040	5000	1466 억	3399072	N	N	17452	N	N
62	20250502	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126600	2300	2	1.85	6489754100	52461	54.64	122800	126600	122200	161500	87100	124300	123706.26	11.65	5911	128633	126466	124333	122166	120033	125400	121100	1466	37200	5000	91980	100	1	29176998	36938	44.94	0.81	12	0.18	2817.00	157224.00	152900	20240516	-17.20	89400	20241115	41.61	137700	-8.06	20250317	92300	37.16	20250203	152900	-17.20	20240516	89400	41.61	20241115	0.51	Y	001040	5000	1466 억	3399072	N	N	17452	N	N
63	20250502	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	123900	-400	5	-0.32	4787164050	38889	40.51	122800	124700	122200	161500	87100	124300	123098.15	11.65	3721	128633	126466	124333	122166	120033	125400	121100	1466	37200	5000	91980	100	1	29176998	36150	43.98	0.79	12	0.13	2817.00	157224.00	152900	20240516	-18.97	89400	20241115	38.59	137700	-10.02	20250317	92300	34.24	20250203	152900	-18.97	20240516	89400	38.59	20241115	0.51	Y	001040	5000	1466 억	3399072	N	N	17452	N	N
64	20250502	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	123800	-500	5	-0.40	2206387150	17956	18.70	122800	124300	122200	161500	87100	124300	122877.43	11.65	-1164	128633	126466	124333	122166	120033	125400	121100	1466	37200	5000	91980	100	1	29176998	36121	43.95	0.79	12	0.06	2817.00	157224.00	152900	20240516	-19.03	89400	20241115	38.48	137700	-10.09	20250317	92300	34.13	20250203	152900	-19.03	20240516	89400	38.48	20241115	0.51	Y	001040	5000	1466 억	3399072	N	N	17452	N	N
65	20250502	090112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	122800	-1500	5	-1.21	107973500	880	0.92	122800	123100	122200	161500	87100	124300	122697.16	11.65	-191	128633	126466	124333	122166	120033	125400	121100	1466	37200	5000	91980	100	1	29176998	35829	43.59	0.78	12	0.00	2817.00	157224.00	152900	20240516	-19.69	89400	20241115	37.36	137700	-10.82	20250317	92300	33.04	20250203	152900	-19.69	20240516	89400	37.36	20241115	0.51	Y	001040	5000	1466 억	3399072	N	N	17452	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History