KissMeData/084690/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

28 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	160547	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9310	-260	5	-2.72	2223637200	237602	108.81	9550	9550	9300	12440	6700	9570	9358.76	6.65	2234	9783	9676	9563	9456	9343	9620	9400	362	2870	1000	7080	10	1	36212538	3371	16.99	0.45	12	0.66	548.00	20676.00	18620	20250408	-50.00	7820	20240909	19.05	18620	-50.00	20250408	9170	1.53	20250507	18620	-50.00	20250408	7820	19.05	20240909	5.47	Y	084690	1000	362 억	2407690	N	N	5276	N	N
3	20250516	150555	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9340	-230	5	-2.40	2002852180	213919	97.97	9550	9550	9300	12440	6700	9570	9362.67	6.65	-7577	9783	9676	9563	9456	9343	9620	9400	362	2870	1000	7080	10	1	36212538	3382	17.04	0.45	12	0.59	548.00	20676.00	18620	20250408	-49.84	7820	20240909	19.44	18620	-49.84	20250408	9170	1.85	20250507	18620	-49.84	20250408	7820	19.44	20240909	5.47	Y	084690	1000	362 억	2407690	N	N	9779	N	N
4	20250516	140553	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9350	-220	5	-2.30	1436886460	153157	70.14	9550	9550	9330	12440	6700	9570	9381.79	6.65	5824	9783	9676	9563	9456	9343	9620	9400	362	2870	1000	7080	10	1	36212538	3386	17.06	0.45	12	0.42	548.00	20676.00	18620	20250408	-49.79	7820	20240909	19.57	18620	-49.79	20250408	9170	1.96	20250507	18620	-49.79	20250408	7820	19.57	20240909	5.47	Y	084690	1000	362 억	2407690	N	N	9779	N	N
5	20250516	130551	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9370	-200	5	-2.09	1239714050	132075	60.48	9550	9550	9330	12440	6700	9570	9386.44	6.65	5768	9783	9676	9563	9456	9343	9620	9400	362	2870	1000	7080	10	1	36212538	3393	17.10	0.45	12	0.36	548.00	20676.00	18620	20250408	-49.68	7820	20240909	19.82	18620	-49.68	20250408	9170	2.18	20250507	18620	-49.68	20250408	7820	19.82	20240909	5.47	Y	084690	1000	362 억	2407690	N	N	9779	N	N
6	20250516	120552	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9390	-180	5	-1.88	1088646640	115949	53.10	9550	9550	9330	12440	6700	9570	9389.01	6.65	4129	9783	9676	9563	9456	9343	9620	9400	362	2870	1000	7080	10	1	36212538	3400	17.14	0.45	12	0.32	548.00	20676.00	18620	20250408	-49.57	7820	20240909	20.08	18620	-49.57	20250408	9170	2.40	20250507	18620	-49.57	20250408	7820	20.08	20240909	5.47	Y	084690	1000	362 억	2407690	N	N	9779	N	N
7	20250516	110532	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9400	-170	5	-1.78	950674375	101208	46.35	9550	9550	9330	12440	6700	9570	9393.27	6.65	1262	9783	9676	9563	9456	9343	9620	9400	362	2870	1000	7080	10	1	36212538	3404	17.15	0.45	12	0.28	548.00	20676.00	18620	20250408	-49.52	7820	20240909	20.20	18620	-49.52	20250408	9170	2.51	20250507	18620	-49.52	20250408	7820	20.20	20240909	5.47	Y	084690	1000	362 억	2407690	N	N	9779	N	N
8	20250516	100555	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9370	-200	5	-2.09	737110925	78361	35.89	9550	9550	9340	12440	6700	9570	9406.60	6.65	2659	9783	9676	9563	9456	9343	9620	9400	362	2870	1000	7080	10	1	36212538	3393	17.10	0.45	12	0.22	548.00	20676.00	18620	20250408	-49.68	7820	20240909	19.82	18620	-49.68	20250408	9170	2.18	20250507	18620	-49.68	20250408	7820	19.82	20240909	5.47	Y	084690	1000	362 억	2407690	N	N	9779	N	N
9	20250516	090555	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9470	-100	5	-1.04	98964020	10450	4.79	9550	9550	9420	12440	6700	9570	9470.24	6.65	706	9783	9676	9563	9456	9343	9620	9400	362	2870	1000	7080	10	1	36212538	3429	17.28	0.46	12	0.03	548.00	20676.00	18620	20250408	-49.14	7820	20240909	21.10	18620	-49.14	20250408	9170	3.27	20250507	18620	-49.14	20250408	7820	21.10	20240909	5.47	Y	084690	1000	362 억	2407690	N	N	9779	N	N
10	20250515	160634	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9570	-30	5	-0.31	2084340640	218362	75.78	9580	9670	9450	12480	6720	9600	9545.35	6.63	3132	9840	9720	9490	9370	9140	9780	9430	362	2880	1000	7100	10	1	36212538	3466	17.46	0.46	12	0.60	548.00	20676.00	18620	20250408	-48.60	7820	20240909	22.38	18620	-48.60	20250408	9170	4.36	20250507	18620	-48.60	20250408	7820	22.38	20240909	5.44	Y	084690	1000	362 억	2401859	N	N	9779	N	N
11	20250515	150640	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9590	-10	5	-0.10	1938752320	203148	70.50	9580	9670	9450	12480	6720	9600	9543.55	6.63	344	9840	9720	9490	9370	9140	9780	9430	362	2880	1000	7100	10	1	36212538	3473	17.50	0.46	12	0.56	548.00	20676.00	18620	20250408	-48.50	7820	20240909	22.63	18620	-48.50	20250408	9170	4.58	20250507	18620	-48.50	20250408	7820	22.63	20240909	5.44	Y	084690	1000	362 억	2401859	N	N	8073	N	N
12	20250515	140641	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9590	-10	5	-0.10	1445399525	151623	52.62	9580	9670	9450	12480	6720	9600	9532.85	6.63	-6301	9840	9720	9490	9370	9140	9780	9430	362	2880	1000	7100	10	1	36212538	3473	17.50	0.46	12	0.42	548.00	20676.00	18620	20250408	-48.50	7820	20240909	22.63	18620	-48.50	20250408	9170	4.58	20250507	18620	-48.50	20250408	7820	22.63	20240909	5.44	Y	084690	1000	362 억	2401859	N	N	8073	N	N
13	20250515	130639	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9490	-110	5	-1.15	1155554770	121217	42.07	9580	9670	9450	12480	6720	9600	9532.94	6.63	-17052	9840	9720	9490	9370	9140	9780	9430	362	2880	1000	7100	10	1	36212538	3437	17.32	0.46	12	0.33	548.00	20676.00	18620	20250408	-49.03	7820	20240909	21.36	18620	-49.03	20250408	9170	3.49	20250507	18620	-49.03	20250408	7820	21.36	20240909	5.44	Y	084690	1000	362 억	2401859	N	N	8073	N	N
14	20250515	120640	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9470	-130	5	-1.35	1028717440	107821	37.42	9580	9670	9460	12480	6720	9600	9540.97	6.63	-13515	9840	9720	9490	9370	9140	9780	9430	362	2880	1000	7100	10	1	36212538	3429	17.28	0.46	12	0.30	548.00	20676.00	18620	20250408	-49.14	7820	20240909	21.10	18620	-49.14	20250408	9170	3.27	20250507	18620	-49.14	20250408	7820	21.10	20240909	5.44	Y	084690	1000	362 억	2401859	N	N	8073	N	N
15	20250515	110641	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9520	-80	5	-0.83	893334260	93537	32.46	9580	9670	9490	12480	6720	9600	9550.60	6.63	-11974	9840	9720	9490	9370	9140	9780	9430	362	2880	1000	7100	10	1	36212538	3447	17.37	0.46	12	0.26	548.00	20676.00	18620	20250408	-48.87	7820	20240909	21.74	18620	-48.87	20250408	9170	3.82	20250507	18620	-48.87	20250408	7820	21.74	20240909	5.44	Y	084690	1000	362 억	2401859	N	N	8073	N	N
16	20250515	100640	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9550	-50	5	-0.52	692881360	72472	25.15	9580	9670	9510	12480	6720	9600	9560.68	6.63	-2701	9840	9720	9490	9370	9140	9780	9430	362	2880	1000	7100	10	1	36212538	3458	17.43	0.46	12	0.20	548.00	20676.00	18620	20250408	-48.71	7820	20240909	22.12	18620	-48.71	20250408	9170	4.14	20250507	18620	-48.71	20250408	7820	22.12	20240909	5.44	Y	084690	1000	362 억	2401859	N	N	8073	N	N
17	20250515	090644	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9540	-60	5	-0.62	191697780	20017	6.95	9580	9670	9520	12480	6720	9600	9576.75	6.63	61	9840	9720	9490	9370	9140	9780	9430	362	2880	1000	7100	10	1	36212538	3455	17.41	0.46	12	0.06	548.00	20676.00	18620	20250408	-48.76	7820	20240909	21.99	18620	-48.76	20250408	9170	4.03	20250507	18620	-48.76	20250408	7820	21.99	20240909	5.44	Y	084690	1000	362 억	2401859	N	N	8073	N	N
18	20250514	160637	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9600	200	2	2.13	2728966280	288140	128.55	9390	9610	9260	12220	6580	9400	9470.97	6.38	85804	9700	9550	9450	9300	9200	9500	9250	362	2820	1000	6950	10	1	36212538	3476	17.52	0.46	12	0.80	548.00	20676.00	18620	20250408	-48.44	7820	20240909	22.76	18620	-48.44	20250408	9170	4.69	20250507	18620	-48.44	20250408	7820	22.76	20240909	5.74	Y	084690	1000	362 억	2311922	N	N	8073	N	N
19	20250514	150641	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9550	150	2	1.60	2450015360	259039	115.57	9390	9610	9260	12220	6580	9400	9458.09	6.38	77724	9700	9550	9450	9300	9200	9500	9250	362	2820	1000	6950	10	1	36212538	3458	17.43	0.46	12	0.72	548.00	20676.00	18620	20250408	-48.71	7820	20240909	22.12	18620	-48.71	20250408	9170	4.14	20250507	18620	-48.71	20250408	7820	22.12	20240909	5.74	Y	084690	1000	362 억	2311922	N	N	9734	N	N
20	20250514	140639	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9570	170	2	1.81	2173546650	230120	102.66	9390	9610	9260	12220	6580	9400	9445.27	6.38	70713	9700	9550	9450	9300	9200	9500	9250	362	2820	1000	6950	10	1	36212538	3466	17.46	0.46	12	0.64	548.00	20676.00	18620	20250408	-48.60	7820	20240909	22.38	18620	-48.60	20250408	9170	4.36	20250507	18620	-48.60	20250408	7820	22.38	20240909	5.74	Y	084690	1000	362 억	2311922	N	N	9734	N	N
21	20250514	130639	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9550	150	2	1.60	1862853065	197665	88.19	9390	9600	9260	12220	6580	9400	9424.29	6.38	58973	9700	9550	9450	9300	9200	9500	9250	362	2820	1000	6950	10	1	36212538	3458	17.43	0.46	12	0.55	548.00	20676.00	18620	20250408	-48.71	7820	20240909	22.12	18620	-48.71	20250408	9170	4.14	20250507	18620	-48.71	20250408	7820	22.12	20240909	5.74	Y	084690	1000	362 억	2311922	N	N	9734	N	N
22	20250514	120639	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9490	90	2	0.96	1446258270	154055	68.73	9390	9540	9260	12220	6580	9400	9387.93	6.38	41951	9700	9550	9450	9300	9200	9500	9250	362	2820	1000	6950	10	1	36212538	3437	17.32	0.46	12	0.43	548.00	20676.00	18620	20250408	-49.03	7820	20240909	21.36	18620	-49.03	20250408	9170	3.49	20250507	18620	-49.03	20250408	7820	21.36	20240909	5.74	Y	084690	1000	362 억	2311922	N	N	9734	N	N
23	20250514	110638	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9470	70	2	0.74	1123473625	120084	53.57	9390	9510	9260	12220	6580	9400	9355.73	6.38	22248	9700	9550	9450	9300	9200	9500	9250	362	2820	1000	6950	10	1	36212538	3429	17.28	0.46	12	0.33	548.00	20676.00	18620	20250408	-49.14	7820	20240909	21.10	18620	-49.14	20250408	9170	3.27	20250507	18620	-49.14	20250408	7820	21.10	20240909	5.74	Y	084690	1000	362 억	2311922	N	N	9734	N	N
24	20250514	100639	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9310	-90	5	-0.96	727570040	78078	34.83	9390	9400	9260	12220	6580	9400	9318.50	6.38	16823	9700	9550	9450	9300	9200	9500	9250	362	2820	1000	6950	10	1	36212538	3371	16.99	0.45	12	0.22	548.00	20676.00	18620	20250408	-50.00	7820	20240909	19.05	18620	-50.00	20250408	9170	1.53	20250507	18620	-50.00	20250408	7820	19.05	20240909	5.74	Y	084690	1000	362 억	2311922	N	N	9734	N	N
25	20250514	090643	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9340	-60	5	-0.64	76595020	8167	3.64	9390	9400	9340	12220	6580	9400	9378.60	6.38	2538	9700	9550	9450	9300	9200	9500	9250	362	2820	1000	6950	10	1	36212538	3382	17.04	0.45	12	0.02	548.00	20676.00	18620	20250408	-49.84	7820	20240909	19.44	18620	-49.84	20250408	9170	1.85	20250507	18620	-49.84	20250408	7820	19.44	20240909	5.74	Y	084690	1000	362 억	2311922	N	N	9734	N	N
26	20250513	160627	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9400	-120	5	-1.26	2120065565	224147	49.42	9590	9600	9350	12370	6670	9520	9458.37	6.52	-25684	9900	9710	9520	9330	9140	9805	9425	362	2850	1000	7040	10	1	36212538	3404	17.15	0.45	12	0.62	548.00	20676.00	18620	20250408	-49.52	7820	20240909	20.20	18620	-49.52	20250408	9170	2.51	20250507	18620	-49.52	20250408	7820	20.20	20240909	5.73	Y	084690	1000	362 억	2359710	N	N	9734	N	N
27	20250513	150635	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9420	-100	5	-1.05	2005237755	211948	46.73	9590	9600	9350	12370	6670	9520	9460.99	6.52	-32768	9900	9710	9520	9330	9140	9805	9425	362	2850	1000	7040	10	1	36212538	3411	17.19	0.46	12	0.59	548.00	20676.00	18620	20250408	-49.41	7820	20240909	20.46	18620	-49.41	20250408	9170	2.73	20250507	18620	-49.41	20250408	7820	20.46	20240909	5.73	Y	084690	1000	362 억	2359710	N	N	7609	N	N
28	20250513	140636	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9390	-130	5	-1.37	1825316675	192756	42.50	9590	9600	9360	12370	6670	9520	9469.57	6.52	-31695	9900	9710	9520	9330	9140	9805	9425	362	2850	1000	7040	10	1	36212538	3400	17.14	0.45	12	0.53	548.00	20676.00	18620	20250408	-49.57	7820	20240909	20.08	18620	-49.57	20250408	9170	2.40	20250507	18620	-49.57	20250408	7820	20.08	20240909	5.73	Y	084690	1000	362 억	2359710	N	N	7609	N	N
29	20250513	130637	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9430	-90	5	-0.95	1556963075	164163	36.20	9590	9600	9420	12370	6670	9520	9484.25	6.52	-24030	9900	9710	9520	9330	9140	9805	9425	362	2850	1000	7040	10	1	36212538	3415	17.21	0.46	12	0.45	548.00	20676.00	18620	20250408	-49.36	7820	20240909	20.59	18620	-49.36	20250408	9170	2.84	20250507	18620	-49.36	20250408	7820	20.59	20240909	5.73	Y	084690	1000	362 억	2359710	N	N	7609	N	N
30	20250513	120638	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9450	-70	5	-0.74	1310578345	138043	30.44	9590	9600	9420	12370	6670	9520	9493.99	6.52	-18354	9900	9710	9520	9330	9140	9805	9425	362	2850	1000	7040	10	1	36212538	3422	17.24	0.46	12	0.38	548.00	20676.00	18620	20250408	-49.25	7820	20240909	20.84	18620	-49.25	20250408	9170	3.05	20250507	18620	-49.25	20250408	7820	20.84	20240909	5.73	Y	084690	1000	362 억	2359710	N	N	7609	N	N
31	20250513	110637	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9470	-50	5	-0.53	1143955405	120420	26.55	9590	9600	9420	12370	6670	9520	9499.71	6.52	-21400	9900	9710	9520	9330	9140	9805	9425	362	2850	1000	7040	10	1	36212538	3429	17.28	0.46	12	0.33	548.00	20676.00	18620	20250408	-49.14	7820	20240909	21.10	18620	-49.14	20250408	9170	3.27	20250507	18620	-49.14	20250408	7820	21.10	20240909	5.73	Y	084690	1000	362 억	2359710	N	N	7609	N	N
32	20250513	100639	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9510	-10	5	-0.11	834625930	87697	19.34	9590	9600	9460	12370	6670	9520	9517.15	6.52	-17321	9900	9710	9520	9330	9140	9805	9425	362	2850	1000	7040	10	1	36212538	3444	17.35	0.46	12	0.24	548.00	20676.00	18620	20250408	-48.93	7820	20240909	21.61	18620	-48.93	20250408	9170	3.71	20250507	18620	-48.93	20250408	7820	21.61	20240909	5.73	Y	084690	1000	362 억	2359710	N	N	7609	N	N
33	20250513	090641	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9530	10	2	0.11	254200250	26687	5.88	9590	9600	9490	12370	6670	9520	9525.25	6.52	-17310	9900	9710	9520	9330	9140	9805	9425	362	2850	1000	7040	10	1	36212538	3451	17.39	0.46	12	0.07	548.00	20676.00	18620	20250408	-48.82	7820	20240909	21.87	18620	-48.82	20250408	9170	3.93	20250507	18620	-48.82	20250408	7820	21.87	20240909	5.73	Y	084690	1000	362 억	2359710	N	N	7609	N	N
34	20250512	160625	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9520	140	2	1.49	4320074545	453534	112.00	9360	9710	9330	12190	6570	9380	9525.37	6.24	105042	9500	9440	9340	9280	9180	9470	9310	362	2810	1000	6940	10	1	36212538	3447	17.37	0.46	12	1.25	548.00	20676.00	18620	20250408	-48.87	7820	20240909	21.74	18620	-48.87	20250408	9170	3.82	20250507	18620	-48.87	20250408	7820	21.74	20240909	5.72	Y	084690	1000	362 억	2259160	N	N	7609	N	N
35	20250512	150632	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9500	120	2	1.28	4088202575	429083	105.96	9360	9710	9330	12190	6570	9380	9527.77	6.24	98338	9500	9440	9340	9280	9180	9470	9310	362	2810	1000	6940	10	1	36212538	3440	17.34	0.46	12	1.18	548.00	20676.00	18620	20250408	-48.98	7820	20240909	21.48	18620	-48.98	20250408	9170	3.60	20250507	18620	-48.98	20250408	7820	21.48	20240909	5.72	Y	084690	1000	362 억	2259160	N	N	19112	N	N
36	20250512	140631	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9580	200	2	2.13	3359308665	352336	87.01	9360	9710	9330	12190	6570	9380	9534.39	6.24	87877	9500	9440	9340	9280	9180	9470	9310	362	2810	1000	6940	10	1	36212538	3469	17.48	0.46	12	0.97	548.00	20676.00	18620	20250408	-48.55	7820	20240909	22.51	18620	-48.55	20250408	9170	4.47	20250507	18620	-48.55	20250408	7820	22.51	20240909	5.72	Y	084690	1000	362 억	2259160	N	N	19112	N	N
37	20250512	130631	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9680	300	2	3.20	2835263445	297748	73.53	9360	9710	9330	12190	6570	9380	9522.36	6.24	88433	9500	9440	9340	9280	9180	9470	9310	362	2810	1000	6940	10	1	36212538	3505	17.66	0.47	12	0.82	548.00	20676.00	18620	20250408	-48.01	7820	20240909	23.79	18620	-48.01	20250408	9170	5.56	20250507	18620	-48.01	20250408	7820	23.79	20240909	5.72	Y	084690	1000	362 억	2259160	N	N	19112	N	N
38	20250512	120632	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9610	230	2	2.45	2113416325	222936	55.05	9360	9620	9330	12190	6570	9380	9479.92	6.24	58110	9500	9440	9340	9280	9180	9470	9310	362	2810	1000	6940	10	1	36212538	3480	17.54	0.46	12	0.62	548.00	20676.00	18620	20250408	-48.39	7820	20240909	22.89	18620	-48.39	20250408	9170	4.80	20250507	18620	-48.39	20250408	7820	22.89	20240909	5.72	Y	084690	1000	362 억	2259160	N	N	19112	N	N
39	20250512	110631	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9590	210	2	2.24	1711890515	181027	44.70	9360	9590	9330	12190	6570	9380	9456.55	6.24	53370	9500	9440	9340	9280	9180	9470	9310	362	2810	1000	6940	10	1	36212538	3473	17.50	0.46	12	0.50	548.00	20676.00	18620	20250408	-48.50	7820	20240909	22.63	18620	-48.50	20250408	9170	4.58	20250507	18620	-48.50	20250408	7820	22.63	20240909	5.72	Y	084690	1000	362 억	2259160	N	N	19112	N	N
40	20250512	100630	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9460	80	2	0.85	1142908105	121352	29.97	9360	9520	9330	12190	6570	9380	9418.12	6.24	29504	9500	9440	9340	9280	9180	9470	9310	362	2810	1000	6940	10	1	36212538	3426	17.26	0.46	12	0.34	548.00	20676.00	18620	20250408	-49.19	7820	20240909	20.97	18620	-49.19	20250408	9170	3.16	20250507	18620	-49.19	20250408	7820	20.97	20240909	5.72	Y	084690	1000	362 억	2259160	N	N	19112	N	N
41	20250512	090631	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9410	30	2	0.32	236216075	25234	6.23	9360	9410	9330	12190	6570	9380	9361.02	6.24	-1412	9500	9440	9340	9280	9180	9470	9310	362	2810	1000	6940	10	1	36212538	3408	17.17	0.46	12	0.07	548.00	20676.00	18620	20250408	-49.46	7820	20240909	20.33	18620	-49.46	20250408	9170	2.62	20250507	18620	-49.46	20250408	7820	20.33	20240909	5.72	Y	084690	1000	362 억	2259160	N	N	19112	N	N
42	20250509	160626	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9380	80	2	0.86	3779659680	404959	90.02	9300	9400	9240	12090	6510	9300	9333.42	6.02	45938	9700	9500	9390	9190	9080	9445	9135	362	2790	1000	6880	10	1	36212538	3397	17.12	0.45	12	1.12	548.00	20676.00	18620	20250408	-49.62	7820	20240909	19.95	18620	-49.62	20250408	9170	2.29	20250507	18620	-49.62	20250408	7820	19.95	20240909	6.19	Y	084690	1000	362 억	2178594	N	N	19112	N	N
43	20250509	150632	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9380	80	2	0.86	3424165240	367046	81.59	9300	9400	9240	12090	6510	9300	9328.98	6.02	44621	9700	9500	9390	9190	9080	9445	9135	362	2790	1000	6880	10	1	36212538	3397	17.12	0.45	12	1.01	548.00	20676.00	18620	20250408	-49.62	7820	20240909	19.95	18620	-49.62	20250408	9170	2.29	20250507	18620	-49.62	20250408	7820	19.95	20240909	6.19	Y	084690	1000	362 억	2178594	N	N	12920	N	N
44	20250509	140629	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9380	80	2	0.86	2974496450	319023	70.92	9300	9400	9240	12090	6510	9300	9323.77	6.02	29788	9700	9500	9390	9190	9080	9445	9135	362	2790	1000	6880	10	1	36212538	3397	17.12	0.45	12	0.88	548.00	20676.00	18620	20250408	-49.62	7820	20240909	19.95	18620	-49.62	20250408	9170	2.29	20250507	18620	-49.62	20250408	7820	19.95	20240909	6.19	Y	084690	1000	362 억	2178594	N	N	12920	N	N
45	20250509	130629	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9350	50	2	0.54	2684402080	288057	64.03	9300	9400	9240	12090	6510	9300	9319.00	6.02	14600	9700	9500	9390	9190	9080	9445	9135	362	2790	1000	6880	10	1	36212538	3386	17.06	0.45	12	0.80	548.00	20676.00	18620	20250408	-49.79	7820	20240909	19.57	18620	-49.79	20250408	9170	1.96	20250507	18620	-49.79	20250408	7820	19.57	20240909	6.19	Y	084690	1000	362 억	2178594	N	N	12920	N	N
46	20250509	120630	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9360	60	2	0.65	2247481660	241452	53.67	9300	9400	9240	12090	6510	9300	9308.19	6.02	24596	9700	9500	9390	9190	9080	9445	9135	362	2790	1000	6880	10	1	36212538	3389	17.08	0.45	12	0.67	548.00	20676.00	18620	20250408	-49.73	7820	20240909	19.69	18620	-49.73	20250408	9170	2.07	20250507	18620	-49.73	20250408	7820	19.69	20240909	6.19	Y	084690	1000	362 억	2178594	N	N	12920	N	N
47	20250509	110628	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9320	20	2	0.22	1968019440	211562	47.03	9300	9400	9240	12090	6510	9300	9302.33	6.02	13678	9700	9500	9390	9190	9080	9445	9135	362	2790	1000	6880	10	1	36212538	3375	17.01	0.45	12	0.58	548.00	20676.00	18620	20250408	-49.95	7820	20240909	19.18	18620	-49.95	20250408	9170	1.64	20250507	18620	-49.95	20250408	7820	19.18	20240909	6.19	Y	084690	1000	362 억	2178594	N	N	12920	N	N
48	20250509	100631	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9330	30	2	0.32	1559305170	167699	37.28	9300	9400	9240	12090	6510	9300	9298.24	6.02	5875	9700	9500	9390	9190	9080	9445	9135	362	2790	1000	6880	10	1	36212538	3379	17.03	0.45	12	0.46	548.00	20676.00	18620	20250408	-49.89	7820	20240909	19.31	18620	-49.89	20250408	9170	1.74	20250507	18620	-49.89	20250408	7820	19.31	20240909	6.19	Y	084690	1000	362 억	2178594	N	N	12920	N	N
49	20250509	090632	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9300	0	3	0.00	360631020	38741	8.61	9300	9400	9300	12090	6510	9300	9308.77	6.02	2832	9700	9500	9390	9190	9080	9445	9135	362	2790	1000	6880	10	1	36212538	3368	16.97	0.45	12	0.11	548.00	20676.00	18620	20250408	-50.05	7820	20240909	18.93	18620	-50.05	20250408	9170	1.42	20250507	18620	-50.05	20250408	7820	18.93	20240909	6.19	Y	084690	1000	362 억	2178594	N	N	12920	N	N
50	20250508	160621	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9300	-110	5	-1.17	4206034630	449845	40.59	9420	9590	9280	12230	6590	9410	9349.97	6.36	-74404	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3368	16.97	0.45	12	1.24	548.00	20676.00	18620	20250408	-50.05	7820	20240909	18.93	18620	-50.05	20250408	9170	1.42	20250507	18620	-50.05	20250408	7820	18.93	20240909	6.41	Y	084690	1000	362 억	2301814	N	N	12920	N	N
51	20250508	150629	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9310	-100	5	-1.06	3947892150	422087	38.09	9420	9590	9290	12230	6590	9410	9353.27	6.36	-68835	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3371	16.99	0.45	12	1.17	548.00	20676.00	18620	20250408	-50.00	7820	20240909	19.05	18620	-50.00	20250408	9170	1.53	20250507	18620	-50.00	20250408	7820	19.05	20240909	6.41	Y	084690	1000	362 억	2301814	N	N	7553	N	N
52	20250508	140626	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9310	-100	5	-1.06	3584436960	383021	34.56	9420	9590	9290	12230	6590	9410	9358.33	6.36	-59201	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3371	16.99	0.45	12	1.06	548.00	20676.00	18620	20250408	-50.00	7820	20240909	19.05	18620	-50.00	20250408	9170	1.53	20250507	18620	-50.00	20250408	7820	19.05	20240909	6.41	Y	084690	1000	362 억	2301814	N	N	7553	N	N
53	20250508	130627	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9370	-40	5	-0.43	3189293640	340668	30.74	9420	9590	9290	12230	6590	9410	9361.88	6.36	-54226	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3393	17.10	0.45	12	0.94	548.00	20676.00	18620	20250408	-49.68	7820	20240909	19.82	18620	-49.68	20250408	9170	2.18	20250507	18620	-49.68	20250408	7820	19.82	20240909	6.41	Y	084690	1000	362 억	2301814	N	N	7553	N	N
54	20250508	120626	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9360	-50	5	-0.53	2954672660	315597	28.48	9420	9590	9290	12230	6590	9410	9362.17	6.36	-48596	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3389	17.08	0.45	12	0.87	548.00	20676.00	18620	20250408	-49.73	7820	20240909	19.69	18620	-49.73	20250408	9170	2.07	20250507	18620	-49.73	20250408	7820	19.69	20240909	6.41	Y	084690	1000	362 억	2301814	N	N	7553	N	N
55	20250508	110624	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9380	-30	5	-0.32	2349659700	251002	22.65	9420	9590	9290	12230	6590	9410	9361.12	6.36	-21148	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3397	17.12	0.45	12	0.69	548.00	20676.00	18620	20250408	-49.62	7820	20240909	19.95	18620	-49.62	20250408	9170	2.29	20250507	18620	-49.62	20250408	7820	19.95	20240909	6.41	Y	084690	1000	362 억	2301814	N	N	7553	N	N
56	20250508	100626	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9400	-10	5	-0.11	1490826780	159141	14.36	9420	9590	9300	12230	6590	9410	9367.96	6.36	7679	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3404	17.15	0.45	12	0.44	548.00	20676.00	18620	20250408	-49.52	7820	20240909	20.20	18620	-49.52	20250408	9170	2.51	20250507	18620	-49.52	20250408	7820	20.20	20240909	6.41	Y	084690	1000	362 억	2301814	N	N	7553	N	N
57	20250508	090629	55	40.00	KOSPI	금융	N	N	N	Y	40	N	9490	80	2	0.85	282536560	29895	2.70	9420	9590	9420	12230	6590	9410	9450.96	6.36	4474	9876	9642	9406	9172	8936	9760	9290	362	2820	1000	6960	10	1	36212538	3437	17.32	0.46	12	0.08	548.00	20676.00	18620	20250408	-49.03	7820	20240909	21.36	18620	-49.03	20250408	9170	3.49	20250507	18620	-49.03	20250408	7820	21.36	20240909	6.41	Y	084690	1000	362 억	2301814	N	N	7553	N	N
58	20250502	160620	55	40.00	KOSPI	금융	N	N	N	Y	40	N	10650	-20	5	-0.19	17122385680	1551317	161.45	11400	11510	10650	13870	7470	10670	11037.55	5.94	-47058	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3857	19.43	0.52	12	4.28	548.00	20676.00	18620	20250408	-42.80	7820	20240909	36.19	18620	-42.80	20250408	9270	14.89	20250404	18620	-42.80	20250408	7820	36.19	20240909	6.78	Y	084690	1000	362 억	2151162	N	N	36746	N	N
59	20250502	150626	55	40.00	KOSPI	금융	N	N	N	Y	40	N	10750	80	2	0.75	15996448890	1445977	150.49	11400	11510	10720	13870	7470	10670	11062.73	5.94	-45716	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3893	19.62	0.52	12	3.99	548.00	20676.00	18620	20250408	-42.27	7820	20240909	37.47	18620	-42.27	20250408	9270	15.97	20250404	18620	-42.27	20250408	7820	37.47	20240909	6.78	Y	084690	1000	362 억	2151162	N	N	6149	N	N
60	20250502	140625	55	40.00	KOSPI	금융	N	N	N	Y	40	N	10970	300	2	2.81	14272493575	1287580	134.01	11400	11510	10730	13870	7470	10670	11084.74	5.94	-41320	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3973	20.02	0.53	12	3.56	548.00	20676.00	18620	20250408	-41.08	7820	20240909	40.28	18620	-41.08	20250408	9270	18.34	20250404	18620	-41.08	20250408	7820	40.28	20240909	6.78	Y	084690	1000	362 억	2151162	N	N	6149	N	N
61	20250502	130625	55	40.00	KOSPI	금융	N	N	N	Y	40	N	10850	180	2	1.69	9126970470	825713	85.94	11400	11510	10730	13870	7470	10670	11053.44	5.94	-27030	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3929	19.80	0.52	12	2.28	548.00	20676.00	18620	20250408	-41.73	7820	20240909	38.75	18620	-41.73	20250408	9270	17.04	20250404	18620	-41.73	20250408	7820	38.75	20240909	6.78	Y	084690	1000	362 억	2151162	N	N	6149	N	N
62	20250502	120625	55	40.00	KOSPI	금융	N	N	N	Y	40	N	10940	270	2	2.53	8472211755	765653	79.69	11400	11510	10730	13870	7470	10670	11065.34	5.94	-21134	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3962	19.96	0.53	12	2.11	548.00	20676.00	18620	20250408	-41.25	7820	20240909	39.90	18620	-41.25	20250408	9270	18.02	20250404	18620	-41.25	20250408	7820	39.90	20240909	6.78	Y	084690	1000	362 억	2151162	N	N	6149	N	N
63	20250502	110625	55	40.00	KOSPI	금융	N	N	N	Y	40	N	10970	300	2	2.81	7817157285	705949	73.47	11400	11510	10730	13870	7470	10670	11073.26	5.94	-18002	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3973	20.02	0.53	12	1.95	548.00	20676.00	18620	20250408	-41.08	7820	20240909	40.28	18620	-41.08	20250408	9270	18.34	20250404	18620	-41.08	20250408	7820	40.28	20240909	6.78	Y	084690	1000	362 억	2151162	N	N	6149	N	N
64	20250502	100622	55	40.00	KOSPI	금융	N	N	N	Y	40	N	10870	200	2	1.87	6100940920	548756	57.11	11400	11510	10750	13870	7470	10670	11117.77	5.94	-31598	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3936	19.84	0.53	12	1.52	548.00	20676.00	18620	20250408	-41.62	7820	20240909	39.00	18620	-41.62	20250408	9270	17.26	20250404	18620	-41.62	20250408	7820	39.00	20240909	6.78	Y	084690	1000	362 억	2151162	N	N	6149	N	N
65	20250502	090626	55	40.00	KOSPI	금융	N	N	N	Y	40	N	10970	300	2	2.81	3184782675	282856	29.44	11400	11510	10910	13870	7470	10670	11259.38	5.94	-17198	11683	11176	10863	10356	10043	11020	10200	362	3200	1000	7890	10	1	36212538	3973	20.02	0.53	12	0.78	548.00	20676.00	18620	20250408	-41.08	7820	20240909	40.28	18620	-41.08	20250408	9270	18.34	20250404	18620	-41.08	20250408	7820	40.28	20240909	6.78	Y	084690	1000	362 억	2151162	N	N	6149	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History