KissMeData/000700/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	160108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5480	0	3	0.00	83489820	15317	88.23	5480	5480	5420	7120	3840	5480	5450.79	19.79	-167	5546	5512	5456	5422	5366	5530	5440	651	1640	2500	4050	10	1	26041812	1427	8.67	0.42	12	0.06	632.00	13098.00	5790	20240509	-5.35	4955	20241113	10.60	5650	-3.01	20250326	5140	6.61	20250409	5750	-4.70	20240531	4955	10.60	20241113	0.03	Y	000700	2500	651 억	5154523	N	N	99	N	N
3	20250516	150108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5460	-20	5	-0.36	74173250	13615	78.42	5480	5480	5420	7120	3840	5480	5447.91	19.79	661	5546	5512	5456	5422	5366	5530	5440	651	1640	2500	4050	10	1	26041812	1422	8.64	0.42	12	0.05	632.00	13098.00	5790	20240509	-5.70	4955	20241113	10.19	5650	-3.36	20250326	5140	6.23	20250409	5750	-5.04	20240531	4955	10.19	20241113	0.03	Y	000700	2500	651 억	5154523	N	N	2	N	N
4	20250516	140108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5460	-20	5	-0.36	72982820	13397	77.17	5480	5480	5420	7120	3840	5480	5447.70	19.79	661	5546	5512	5456	5422	5366	5530	5440	651	1640	2500	4050	10	1	26041812	1422	8.64	0.42	12	0.05	632.00	13098.00	5790	20240509	-5.70	4955	20241113	10.19	5650	-3.36	20250326	5140	6.23	20250409	5750	-5.04	20240531	4955	10.19	20241113	0.03	Y	000700	2500	651 억	5154523	N	N	2	N	N
5	20250516	130108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5460	-20	5	-0.36	67413640	12377	71.29	5480	5480	5420	7120	3840	5480	5446.69	19.79	1317	5546	5512	5456	5422	5366	5530	5440	651	1640	2500	4050	10	1	26041812	1422	8.64	0.42	12	0.05	632.00	13098.00	5790	20240509	-5.70	4955	20241113	10.19	5650	-3.36	20250326	5140	6.23	20250409	5750	-5.04	20240531	4955	10.19	20241113	0.03	Y	000700	2500	651 억	5154523	N	N	2	N	N
6	20250516	120107	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5440	-40	5	-0.73	66392630	12190	70.21	5480	5480	5420	7120	3840	5480	5446.48	19.79	1481	5546	5512	5456	5422	5366	5530	5440	651	1640	2500	4050	10	1	26041812	1417	8.61	0.42	12	0.05	632.00	13098.00	5790	20240509	-6.04	4955	20241113	9.79	5650	-3.72	20250326	5140	5.84	20250409	5750	-5.39	20240531	4955	9.79	20241113	0.03	Y	000700	2500	651 억	5154523	N	N	2	N	N
7	20250516	110108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5460	-20	5	-0.36	56121130	10304	59.35	5480	5480	5420	7120	3840	5480	5446.54	19.79	1637	5546	5512	5456	5422	5366	5530	5440	651	1640	2500	4050	10	1	26041812	1422	8.64	0.42	12	0.04	632.00	13098.00	5790	20240509	-5.70	4955	20241113	10.19	5650	-3.36	20250326	5140	6.23	20250409	5750	-5.04	20240531	4955	10.19	20241113	0.03	Y	000700	2500	651 억	5154523	N	N	2	N	N
8	20250516	100108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	-50	5	-0.91	44756670	8222	47.36	5480	5480	5420	7120	3840	5480	5443.53	19.79	1052	5546	5512	5456	5422	5366	5530	5440	651	1640	2500	4050	10	1	26041812	1414	8.59	0.41	12	0.03	632.00	13098.00	5790	20240509	-6.22	4955	20241113	9.59	5650	-3.89	20250326	5140	5.64	20250409	5750	-5.57	20240531	4955	9.59	20241113	0.03	Y	000700	2500	651 억	5154523	N	N	2	N	N
9	20250516	090108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5480	0	3	0.00	312360	57	0.33	5480	5480	5480	7120	3840	5480	5480.00	19.79	-25	5546	5512	5456	5422	5366	5530	5440	651	1640	2500	4050	10	1	26041812	1427	8.67	0.42	12	0.00	632.00	13098.00	5790	20240509	-5.35	4955	20241113	10.60	5650	-3.01	20250326	5140	6.61	20250409	5750	-4.70	20240531	4955	10.60	20241113	0.03	Y	000700	2500	651 억	5154523	N	N	2	N	N
10	20250515	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5480	30	2	0.55	94322590	17361	93.34	5470	5490	5400	7080	3820	5450	5433.01	19.82	-5625	5536	5492	5466	5422	5396	5480	5410	651	1630	2500	4030	10	1	26041812	1427	8.67	0.42	12	0.07	632.00	13098.00	5790	20240509	-5.35	4955	20241113	10.60	5650	-3.01	20250326	5140	6.61	20250409	5750	-4.70	20240531	4955	10.60	20241113	0.03	Y	000700	2500	651 억	5160222	N	N	2	N	N
11	20250515	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5480	30	2	0.55	92042870	16945	91.10	5470	5480	5400	7080	3820	5450	5431.86	19.82	-5524	5536	5492	5466	5422	5396	5480	5410	651	1630	2500	4030	10	1	26041812	1427	8.67	0.42	12	0.07	632.00	13098.00	5790	20240509	-5.35	4955	20241113	10.60	5650	-3.01	20250326	5140	6.61	20250409	5750	-4.70	20240531	4955	10.60	20241113	0.03	Y	000700	2500	651 억	5160222	N	N	7	N	N
12	20250515	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5440	-10	5	-0.18	73439390	13537	72.78	5470	5470	5400	7080	3820	5450	5425.09	19.82	-4628	5536	5492	5466	5422	5396	5480	5410	651	1630	2500	4030	10	1	26041812	1417	8.61	0.42	12	0.05	632.00	13098.00	5790	20240509	-6.04	4955	20241113	9.79	5650	-3.72	20250326	5140	5.84	20250409	5750	-5.39	20240531	4955	9.79	20241113	0.03	Y	000700	2500	651 억	5160222	N	N	7	N	N
13	20250515	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	0	3	0.00	67958970	12528	67.35	5470	5470	5400	7080	3820	5450	5424.57	19.82	-3927	5536	5492	5466	5422	5396	5480	5410	651	1630	2500	4030	10	1	26041812	1419	8.62	0.42	12	0.05	632.00	13098.00	5790	20240509	-5.87	4955	20241113	9.99	5650	-3.54	20250326	5140	6.03	20250409	5750	-5.22	20240531	4955	9.99	20241113	0.03	Y	000700	2500	651 억	5160222	N	N	7	N	N
14	20250515	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	0	3	0.00	61994530	11430	61.45	5470	5470	5400	7080	3820	5450	5423.84	19.82	-2921	5536	5492	5466	5422	5396	5480	5410	651	1630	2500	4030	10	1	26041812	1419	8.62	0.42	12	0.04	632.00	13098.00	5790	20240509	-5.87	4955	20241113	9.99	5650	-3.54	20250326	5140	6.03	20250409	5750	-5.22	20240531	4955	9.99	20241113	0.03	Y	000700	2500	651 억	5160222	N	N	7	N	N
15	20250515	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	0	3	0.00	59182320	10914	58.68	5470	5470	5400	7080	3820	5450	5422.61	19.82	-2870	5536	5492	5466	5422	5396	5480	5410	651	1630	2500	4030	10	1	26041812	1419	8.62	0.42	12	0.04	632.00	13098.00	5790	20240509	-5.87	4955	20241113	9.99	5650	-3.54	20250326	5140	6.03	20250409	5750	-5.22	20240531	4955	9.99	20241113	0.03	Y	000700	2500	651 억	5160222	N	N	7	N	N
16	20250515	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	-20	5	-0.37	45282090	8362	44.96	5470	5470	5400	7080	3820	5450	5415.22	19.82	-1538	5536	5492	5466	5422	5396	5480	5410	651	1630	2500	4030	10	1	26041812	1414	8.59	0.41	12	0.03	632.00	13098.00	5790	20240509	-6.22	4955	20241113	9.59	5650	-3.89	20250326	5140	5.64	20250409	5750	-5.57	20240531	4955	9.59	20241113	0.03	Y	000700	2500	651 억	5160222	N	N	7	N	N
17	20250515	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5470	20	2	0.37	76580	14	0.08	5470	5470	5470	7080	3820	5450	5470.00	19.82	-14	5536	5492	5466	5422	5396	5480	5410	651	1630	2500	4030	10	1	26041812	1424	8.66	0.42	12	0.00	632.00	13098.00	5790	20240509	-5.53	4955	20241113	10.39	5650	-3.19	20250326	5140	6.42	20250409	5750	-4.87	20240531	4955	10.39	20241113	0.03	Y	000700	2500	651 억	5160222	N	N	7	N	N
18	20250514	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	-50	5	-0.91	101640830	18600	304.57	5500	5510	5440	7150	3850	5500	5464.56	19.85	-9132	5553	5526	5503	5476	5453	5515	5465	651	1650	2500	4070	10	1	26041812	1419	8.62	0.42	12	0.07	632.00	13098.00	5790	20240509	-5.87	4955	20241113	9.99	5650	-3.54	20250326	5140	6.03	20250409	5750	-5.22	20240531	4955	9.99	20241113	0.03	Y	000700	2500	651 억	5169499	N	N	7	N	N
19	20250514	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	-50	5	-0.91	81980970	14992	245.49	5500	5510	5440	7150	3850	5500	5468.31	19.85	-7168	5553	5526	5503	5476	5453	5515	5465	651	1650	2500	4070	10	1	26041812	1419	8.62	0.42	12	0.06	632.00	13098.00	5790	20240509	-5.87	4955	20241113	9.99	5650	-3.54	20250326	5140	6.03	20250409	5750	-5.22	20240531	4955	9.99	20241113	0.03	Y	000700	2500	651 억	5169499	N	N	66	N	N
20	20250514	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5460	-40	5	-0.73	76103030	13915	227.85	5500	5510	5440	7150	3850	5500	5469.14	19.85	-6450	5553	5526	5503	5476	5453	5515	5465	651	1650	2500	4070	10	1	26041812	1422	8.64	0.42	12	0.05	632.00	13098.00	5790	20240509	-5.70	4955	20241113	10.19	5650	-3.36	20250326	5140	6.23	20250409	5750	-5.04	20240531	4955	10.19	20241113	0.03	Y	000700	2500	651 억	5169499	N	N	66	N	N
21	20250514	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5460	-40	5	-0.73	75693730	13840	226.63	5500	5510	5440	7150	3850	5500	5469.20	19.85	-6395	5553	5526	5503	5476	5453	5515	5465	651	1650	2500	4070	10	1	26041812	1422	8.64	0.42	12	0.05	632.00	13098.00	5790	20240509	-5.70	4955	20241113	10.19	5650	-3.36	20250326	5140	6.23	20250409	5750	-5.04	20240531	4955	10.19	20241113	0.03	Y	000700	2500	651 억	5169499	N	N	66	N	N
22	20250514	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5470	-30	5	-0.55	55192430	10080	165.06	5500	5510	5450	7150	3850	5500	5475.44	19.85	-6929	5553	5526	5503	5476	5453	5515	5465	651	1650	2500	4070	10	1	26041812	1424	8.66	0.42	12	0.04	632.00	13098.00	5790	20240509	-5.53	4955	20241113	10.39	5650	-3.19	20250326	5140	6.42	20250409	5750	-4.87	20240531	4955	10.39	20241113	0.03	Y	000700	2500	651 억	5169499	N	N	66	N	N
23	20250514	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5470	-30	5	-0.55	49775500	9088	148.81	5500	5510	5450	7150	3850	5500	5477.06	19.85	-6658	5553	5526	5503	5476	5453	5515	5465	651	1650	2500	4070	10	1	26041812	1424	8.66	0.42	12	0.03	632.00	13098.00	5790	20240509	-5.53	4955	20241113	10.39	5650	-3.19	20250326	5140	6.42	20250409	5750	-4.87	20240531	4955	10.39	20241113	0.03	Y	000700	2500	651 억	5169499	N	N	66	N	N
24	20250514	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5480	-20	5	-0.36	32341710	5904	96.68	5500	5510	5450	7150	3850	5500	5477.93	19.85	-3891	5553	5526	5503	5476	5453	5515	5465	651	1650	2500	4070	10	1	26041812	1427	8.67	0.42	12	0.02	632.00	13098.00	5790	20240509	-5.35	4955	20241113	10.60	5650	-3.01	20250326	5140	6.61	20250409	5750	-4.70	20240531	4955	10.60	20241113	0.03	Y	000700	2500	651 억	5169499	N	N	66	N	N
25	20250514	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5500	0	3	0.00	313500	57	0.93	5500	5500	5500	7150	3850	5500	5500.00	19.85	-7	5553	5526	5503	5476	5453	5515	5465	651	1650	2500	4070	10	1	26041812	1432	8.70	0.42	12	0.00	632.00	13098.00	5790	20240509	-5.01	4955	20241113	11.00	5650	-2.65	20250326	5140	7.00	20250409	5750	-4.35	20240531	4955	11.00	20241113	0.03	Y	000700	2500	651 억	5169499	N	N	66	N	N
26	20250513	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5500	0	3	0.00	33564855	6107	31.87	5530	5530	5480	7150	3850	5500	5496.13	19.87	-3994	5613	5556	5503	5446	5393	5530	5420	651	1650	2500	4070	10	1	26041812	1432	8.70	0.42	12	0.02	632.00	13098.00	5790	20240509	-5.01	4955	20241113	11.00	5650	-2.65	20250326	5140	7.00	20250409	5750	-4.35	20240531	4955	11.00	20241113	0.03	Y	000700	2500	651 억	5173374	N	N	66	N	N
27	20250513	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5480	-20	5	-0.36	26669785	4853	25.33	5530	5530	5480	7150	3850	5500	5495.53	19.87	-3079	5613	5556	5503	5446	5393	5530	5420	651	1650	2500	4070	10	1	26041812	1427	8.67	0.42	12	0.02	632.00	13098.00	5790	20240509	-5.35	4955	20241113	10.60	5650	-3.01	20250326	5140	6.61	20250409	5750	-4.70	20240531	4955	10.60	20241113	0.03	Y	000700	2500	651 억	5173374	N	N	25	N	N
28	20250513	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5490	-10	5	-0.18	25044815	4557	23.78	5530	5530	5480	7150	3850	5500	5495.90	19.87	-2789	5613	5556	5503	5446	5393	5530	5420	651	1650	2500	4070	10	1	26041812	1430	8.69	0.42	12	0.02	632.00	13098.00	5790	20240509	-5.18	4955	20241113	10.80	5650	-2.83	20250326	5140	6.81	20250409	5750	-4.52	20240531	4955	10.80	20241113	0.03	Y	000700	2500	651 억	5173374	N	N	25	N	N
29	20250513	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5490	-10	5	-0.18	24203825	4404	22.98	5530	5530	5480	7150	3850	5500	5495.87	19.87	-2683	5613	5556	5503	5446	5393	5530	5420	651	1650	2500	4070	10	1	26041812	1430	8.69	0.42	12	0.02	632.00	13098.00	5790	20240509	-5.18	4955	20241113	10.80	5650	-2.83	20250326	5140	6.81	20250409	5750	-4.52	20240531	4955	10.80	20241113	0.03	Y	000700	2500	651 억	5173374	N	N	25	N	N
30	20250513	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5500	0	3	0.00	22644675	4120	21.50	5530	5530	5480	7150	3850	5500	5496.28	19.87	-2508	5613	5556	5503	5446	5393	5530	5420	651	1650	2500	4070	10	1	26041812	1432	8.70	0.42	12	0.02	632.00	13098.00	5790	20240509	-5.01	4955	20241113	11.00	5650	-2.65	20250326	5140	7.00	20250409	5750	-4.35	20240531	4955	11.00	20241113	0.03	Y	000700	2500	651 억	5173374	N	N	25	N	N
31	20250513	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5490	-10	5	-0.18	13351075	2430	12.68	5530	5530	5480	7150	3850	5500	5494.27	19.87	-890	5613	5556	5503	5446	5393	5530	5420	651	1650	2500	4070	10	1	26041812	1430	8.69	0.42	12	0.01	632.00	13098.00	5790	20240509	-5.18	4955	20241113	10.80	5650	-2.83	20250326	5140	6.81	20250409	5750	-4.52	20240531	4955	10.80	20241113	0.03	Y	000700	2500	651 억	5173374	N	N	25	N	N
32	20250513	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5505	5	2	0.09	10978115	1998	10.43	5530	5530	5480	7150	3850	5500	5494.55	19.87	-759	5613	5556	5503	5446	5393	5530	5420	651	1650	2500	4070	10	1	26041812	1434	8.71	0.42	12	0.01	632.00	13098.00	5790	20240509	-4.92	4955	20241113	11.10	5650	-2.57	20250326	5140	7.10	20250409	5750	-4.26	20240531	4955	11.10	20241113	0.03	Y	000700	2500	651 억	5173374	N	N	25	N	N
33	20250513	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5530	30	2	0.55	11060	2	0.01	5530	5530	5530	7150	3850	5500	5530.00	19.87	0	5613	5556	5503	5446	5393	5530	5420	651	1650	2500	4070	10	1	26041812	1440	8.75	0.42	12	0.00	632.00	13098.00	5790	20240509	-4.49	4955	20241113	11.60	5650	-2.12	20250326	5140	7.59	20250409	5750	-3.83	20240531	4955	11.60	20241113	0.03	Y	000700	2500	651 억	5173374	N	N	25	N	N
34	20250512	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5500	-10	5	-0.18	105413925	19161	102.25	5560	5560	5450	7160	3860	5510	5501.48	19.87	-2350	5550	5530	5490	5470	5430	5540	5480	651	1650	2500	4070	10	1	26041812	1432	8.70	0.42	12	0.07	632.00	13098.00	5790	20240509	-5.01	4955	20241113	11.00	5650	-2.65	20250326	5140	7.00	20250409	5750	-4.35	20240531	4955	11.00	20241113	0.03	Y	000700	2500	651 억	5175799	N	N	25	N	N
35	20250512	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5490	-20	5	-0.36	101446925	18440	98.40	5560	5560	5450	7160	3860	5510	5501.46	19.87	-2067	5550	5530	5490	5470	5430	5540	5480	651	1650	2500	4070	10	1	26041812	1430	8.69	0.42	12	0.07	632.00	13098.00	5790	20240509	-5.18	4955	20241113	10.80	5650	-2.83	20250326	5140	6.81	20250409	5750	-4.52	20240531	4955	10.80	20241113	0.03	Y	000700	2500	651 억	5175799	N	N	36	N	N
36	20250512	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5490	-20	5	-0.36	68805985	12512	66.77	5560	5560	5450	7160	3860	5510	5499.20	19.87	-1853	5550	5530	5490	5470	5430	5540	5480	651	1650	2500	4070	10	1	26041812	1430	8.69	0.42	12	0.05	632.00	13098.00	5790	20240509	-5.18	4955	20241113	10.80	5650	-2.83	20250326	5140	6.81	20250409	5750	-4.52	20240531	4955	10.80	20241113	0.03	Y	000700	2500	651 억	5175799	N	N	36	N	N
37	20250512	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5490	-20	5	-0.36	55949535	10173	54.28	5560	5560	5450	7160	3860	5510	5499.81	19.87	-1471	5550	5530	5490	5470	5430	5540	5480	651	1650	2500	4070	10	1	26041812	1430	8.69	0.42	12	0.04	632.00	13098.00	5790	20240509	-5.18	4955	20241113	10.80	5650	-2.83	20250326	5140	6.81	20250409	5750	-4.52	20240531	4955	10.80	20241113	0.03	Y	000700	2500	651 억	5175799	N	N	36	N	N
38	20250512	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5510	0	3	0.00	50074835	9103	48.58	5560	5560	5450	7160	3860	5510	5500.92	19.87	-462	5550	5530	5490	5470	5430	5540	5480	651	1650	2500	4070	10	1	26041812	1435	8.72	0.42	12	0.03	632.00	13098.00	5790	20240509	-4.84	4955	20241113	11.20	5650	-2.48	20250326	5140	7.20	20250409	5750	-4.17	20240531	4955	11.20	20241113	0.03	Y	000700	2500	651 억	5175799	N	N	36	N	N
39	20250512	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5480	-30	5	-0.54	45818035	8328	44.44	5560	5560	5450	7160	3860	5510	5501.69	19.87	-786	5550	5530	5490	5470	5430	5540	5480	651	1650	2500	4070	10	1	26041812	1427	8.67	0.42	12	0.03	632.00	13098.00	5790	20240509	-5.35	4955	20241113	10.60	5650	-3.01	20250326	5140	6.61	20250409	5750	-4.70	20240531	4955	10.60	20241113	0.03	Y	000700	2500	651 억	5175799	N	N	36	N	N
40	20250512	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5510	0	3	0.00	16318660	2960	15.80	5560	5560	5480	7160	3860	5510	5513.06	19.87	-709	5550	5530	5490	5470	5430	5540	5480	651	1650	2500	4070	10	1	26041812	1435	8.72	0.42	12	0.01	632.00	13098.00	5790	20240509	-4.84	4955	20241113	11.20	5650	-2.48	20250326	5140	7.20	20250409	5750	-4.17	20240531	4955	11.20	20241113	0.03	Y	000700	2500	651 억	5175799	N	N	36	N	N
41	20250512	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5520	10	2	0.18	778280	140	0.75	5560	5560	5520	7160	3860	5510	5559.14	19.87	-3	5550	5530	5490	5470	5430	5540	5480	651	1650	2500	4070	10	1	26041812	1438	8.73	0.42	12	0.00	632.00	13098.00	5790	20240509	-4.66	4955	20241113	11.40	5650	-2.30	20250326	5140	7.39	20250409	5750	-4.00	20240531	4955	11.40	20241113	0.03	Y	000700	2500	651 억	5175799	N	N	36	N	N
42	20250509	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5510	0	3	0.00	102444870	18740	247.95	5510	5510	5450	7160	3860	5510	5466.64	19.92	-12451	5590	5550	5470	5430	5350	5570	5450	651	1650	2500	4070	10	1	26041812	1435	8.72	0.42	12	0.07	632.00	13098.00	5790	20240509	-4.84	4955	20241113	11.20	5650	-2.48	20250326	5140	7.20	20250409	5790	-4.84	20240509	4955	11.20	20241113	0.03	Y	000700	2500	651 억	5188425	N	N	36	N	N
43	20250509	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5470	-40	5	-0.73	94360360	17271	228.51	5510	5510	5450	7160	3860	5510	5463.51	19.92	-11849	5590	5550	5470	5430	5350	5570	5450	651	1650	2500	4070	10	1	26041812	1424	8.66	0.42	12	0.07	632.00	13098.00	5790	20240509	-5.53	4955	20241113	10.39	5650	-3.19	20250326	5140	6.42	20250409	5790	-5.53	20240509	4955	10.39	20241113	0.03	Y	000700	2500	651 억	5188425	N	N	0	N	N
44	20250509	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	-60	5	-1.09	74387100	13613	180.11	5510	5510	5450	7160	3860	5510	5464.42	19.92	-8636	5590	5550	5470	5430	5350	5570	5450	651	1650	2500	4070	10	1	26041812	1419	8.62	0.42	12	0.05	632.00	13098.00	5790	20240509	-5.87	4955	20241113	9.99	5650	-3.54	20250326	5140	6.03	20250409	5790	-5.87	20240509	4955	9.99	20241113	0.03	Y	000700	2500	651 억	5188425	N	N	0	N	N
45	20250509	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5460	-50	5	-0.91	48580900	8883	117.53	5510	5510	5450	7160	3860	5510	5468.97	19.92	-4590	5590	5550	5470	5430	5350	5570	5450	651	1650	2500	4070	10	1	26041812	1422	8.64	0.42	12	0.03	632.00	13098.00	5790	20240509	-5.70	4955	20241113	10.19	5650	-3.36	20250326	5140	6.23	20250409	5790	-5.70	20240509	4955	10.19	20241113	0.03	Y	000700	2500	651 억	5188425	N	N	0	N	N
46	20250509	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5470	-40	5	-0.73	23364590	4270	56.50	5510	5510	5450	7160	3860	5510	5471.80	19.92	-2195	5590	5550	5470	5430	5350	5570	5450	651	1650	2500	4070	10	1	26041812	1424	8.66	0.42	12	0.02	632.00	13098.00	5790	20240509	-5.53	4955	20241113	10.39	5650	-3.19	20250326	5140	6.42	20250409	5790	-5.53	20240509	4955	10.39	20241113	0.03	Y	000700	2500	651 억	5188425	N	N	0	N	N
47	20250509	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5480	-30	5	-0.54	16506280	3018	39.93	5510	5510	5450	7160	3860	5510	5469.28	19.92	-1062	5590	5550	5470	5430	5350	5570	5450	651	1650	2500	4070	10	1	26041812	1427	8.67	0.42	12	0.01	632.00	13098.00	5790	20240509	-5.35	4955	20241113	10.60	5650	-3.01	20250326	5140	6.61	20250409	5790	-5.35	20240509	4955	10.60	20241113	0.03	Y	000700	2500	651 억	5188425	N	N	0	N	N
48	20250509	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5480	-30	5	-0.54	12337880	2256	29.85	5510	5510	5450	7160	3860	5510	5468.92	19.92	-849	5590	5550	5470	5430	5350	5570	5450	651	1650	2500	4070	10	1	26041812	1427	8.67	0.42	12	0.01	632.00	13098.00	5790	20240509	-5.35	4955	20241113	10.60	5650	-3.01	20250326	5140	6.61	20250409	5790	-5.35	20240509	4955	10.60	20241113	0.03	Y	000700	2500	651 억	5188425	N	N	0	N	N
49	20250509	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5510	0	3	0.00	11020	2	0.03	5510	5510	5510	7160	3860	5510	5510.00	19.92	0	5590	5550	5470	5430	5350	5570	5450	651	1650	2500	4070	10	1	26041812	1435	8.72	0.42	12	0.00	632.00	13098.00	5790	20240509	-4.84	4955	20241113	11.20	5650	-2.48	20250326	5140	7.20	20250409	5790	-4.84	20240509	4955	11.20	20241113	0.03	Y	000700	2500	651 억	5188425	N	N	0	N	N
50	20250508	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5510	90	2	1.66	41078695	7558	36.05	5420	5510	5390	7040	3800	5420	5435.13	19.93	-3536	5613	5516	5463	5366	5313	5490	5340	651	1620	2500	4010	10	1	26041812	1435	8.72	0.42	12	0.03	632.00	13098.00	5790	20240509	-4.84	4955	20241113	11.20	5650	-2.48	20250326	5140	7.20	20250409	5790	-4.84	20240509	4955	11.20	20241113	0.03	Y	000700	2500	651 억	5190695	N	N	7	N	N
51	20250508	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5470	50	2	0.92	30172385	5567	26.55	5420	5490	5390	7040	3800	5420	5419.86	19.93	-3161	5613	5516	5463	5366	5313	5490	5340	651	1620	2500	4010	10	1	26041812	1424	8.66	0.42	12	0.02	632.00	13098.00	5790	20240509	-5.53	4955	20241113	10.39	5650	-3.19	20250326	5140	6.42	20250409	5790	-5.53	20240509	4955	10.39	20241113	0.03	Y	000700	2500	651 억	5190695	N	N	7	N	N
52	20250508	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5440	20	2	0.37	23032535	4259	20.31	5420	5490	5390	7040	3800	5420	5407.97	19.93	-2208	5613	5516	5463	5366	5313	5490	5340	651	1620	2500	4010	10	1	26041812	1417	8.61	0.42	12	0.02	632.00	13098.00	5790	20240509	-6.04	4955	20241113	9.79	5650	-3.72	20250326	5140	5.84	20250409	5790	-6.04	20240509	4955	9.79	20241113	0.03	Y	000700	2500	651 억	5190695	N	N	7	N	N
53	20250508	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5420	0	3	0.00	22168795	4100	19.55	5420	5490	5390	7040	3800	5420	5407.02	19.93	-2228	5613	5516	5463	5366	5313	5490	5340	651	1620	2500	4010	10	1	26041812	1411	8.58	0.41	12	0.02	632.00	13098.00	5790	20240509	-6.39	4955	20241113	9.38	5650	-4.07	20250326	5140	5.45	20250409	5790	-6.39	20240509	4955	9.38	20241113	0.03	Y	000700	2500	651 억	5190695	N	N	7	N	N
54	20250508	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	-20	5	-0.37	18401825	3404	16.24	5420	5490	5390	7040	3800	5420	5405.94	19.93	-1751	5613	5516	5463	5366	5313	5490	5340	651	1620	2500	4010	10	1	26041812	1406	8.54	0.41	12	0.01	632.00	13098.00	5790	20240509	-6.74	4955	20241113	8.98	5650	-4.42	20250326	5140	5.06	20250409	5790	-6.74	20240509	4955	8.98	20241113	0.03	Y	000700	2500	651 억	5190695	N	N	7	N	N
55	20250508	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5410	-10	5	-0.18	13912545	2573	12.27	5420	5490	5390	7040	3800	5420	5407.13	19.93	-1194	5613	5516	5463	5366	5313	5490	5340	651	1620	2500	4010	10	1	26041812	1409	8.56	0.41	12	0.01	632.00	13098.00	5790	20240509	-6.56	4955	20241113	9.18	5650	-4.25	20250326	5140	5.25	20250409	5790	-6.56	20240509	4955	9.18	20241113	0.03	Y	000700	2500	651 억	5190695	N	N	7	N	N
56	20250508	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5410	-10	5	-0.18	7698505	1422	6.78	5420	5490	5400	7040	3800	5420	5413.86	19.93	-650	5613	5516	5463	5366	5313	5490	5340	651	1620	2500	4010	10	1	26041812	1409	8.56	0.41	12	0.01	632.00	13098.00	5790	20240509	-6.56	4955	20241113	9.18	5650	-4.25	20250326	5140	5.25	20250409	5790	-6.56	20240509	4955	9.18	20241113	0.03	Y	000700	2500	651 억	5190695	N	N	7	N	N
57	20250508	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5490	70	2	1.29	309080	57	0.27	5420	5490	5420	7040	3800	5420	5422.46	19.93	-3	5613	5516	5463	5366	5313	5490	5340	651	1620	2500	4010	10	1	26041812	1430	8.69	0.42	12	0.00	632.00	13098.00	5790	20240509	-5.18	4955	20241113	10.80	5650	-2.83	20250326	5140	6.81	20250409	5790	-5.18	20240509	4955	10.80	20241113	0.03	Y	000700	2500	651 억	5190695	N	N	7	N	N
58	20250502	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5560	20	2	0.36	52188455	9442	156.97	5540	5560	5500	7200	3880	5540	5527.27	19.96	-1935	5613	5576	5553	5516	5493	5565	5505	651	1660	2500	4090	10	1	26041812	1448	8.80	0.42	12	0.04	632.00	13098.00	5790	20240509	-3.97	4955	20241113	12.21	5650	-1.59	20250326	5140	8.17	20250409	5790	-3.97	20240509	4955	12.21	20241113	0.03	Y	000700	2500	651 억	5197442	N	N	108	N	N
59	20250502	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5520	-20	5	-0.36	47534100	8601	142.99	5540	5560	5500	7200	3880	5540	5526.58	19.96	-1487	5613	5576	5553	5516	5493	5565	5505	651	1660	2500	4090	10	1	26041812	1438	8.73	0.42	12	0.03	632.00	13098.00	5790	20240509	-4.66	4955	20241113	11.40	5650	-2.30	20250326	5140	7.39	20250409	5790	-4.66	20240509	4955	11.40	20241113	0.03	Y	000700	2500	651 억	5197442	N	N	0	N	N
60	20250502	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5510	-30	5	-0.54	41187600	7452	123.89	5540	5560	5500	7200	3880	5540	5527.05	19.96	-1497	5613	5576	5553	5516	5493	5565	5505	651	1660	2500	4090	10	1	26041812	1435	8.72	0.42	12	0.03	632.00	13098.00	5790	20240509	-4.84	4955	20241113	11.20	5650	-2.48	20250326	5140	7.20	20250409	5790	-4.84	20240509	4955	11.20	20241113	0.03	Y	000700	2500	651 억	5197442	N	N	0	N	N
61	20250502	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5510	-30	5	-0.54	37457860	6775	112.64	5540	5560	5500	7200	3880	5540	5528.84	19.96	-1516	5613	5576	5553	5516	5493	5565	5505	651	1660	2500	4090	10	1	26041812	1435	8.72	0.42	12	0.03	632.00	13098.00	5790	20240509	-4.84	4955	20241113	11.20	5650	-2.48	20250326	5140	7.20	20250409	5790	-4.84	20240509	4955	11.20	20241113	0.03	Y	000700	2500	651 억	5197442	N	N	0	N	N
62	20250502	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5510	-30	5	-0.54	32361140	5852	97.29	5540	5560	5500	7200	3880	5540	5529.93	19.96	-1699	5613	5576	5553	5516	5493	5565	5505	651	1660	2500	4090	10	1	26041812	1435	8.72	0.42	12	0.02	632.00	13098.00	5790	20240509	-4.84	4955	20241113	11.20	5650	-2.48	20250326	5140	7.20	20250409	5790	-4.84	20240509	4955	11.20	20241113	0.03	Y	000700	2500	651 억	5197442	N	N	0	N	N
63	20250502	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5500	-40	5	-0.72	16037510	2906	48.31	5540	5560	5500	7200	3880	5540	5518.76	19.96	-790	5613	5576	5553	5516	5493	5565	5505	651	1660	2500	4090	10	1	26041812	1432	8.70	0.42	12	0.01	632.00	13098.00	5790	20240509	-5.01	4955	20241113	11.00	5650	-2.65	20250326	5140	7.00	20250409	5790	-5.01	20240509	4955	11.00	20241113	0.03	Y	000700	2500	651 억	5197442	N	N	0	N	N
64	20250502	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5530	-10	5	-0.18	5164140	934	15.53	5540	5560	5510	7200	3880	5540	5529.06	19.96	-435	5613	5576	5553	5516	5493	5565	5505	651	1660	2500	4090	10	1	26041812	1440	8.75	0.42	12	0.00	632.00	13098.00	5790	20240509	-4.49	4955	20241113	11.60	5650	-2.12	20250326	5140	7.59	20250409	5790	-4.49	20240509	4955	11.60	20241113	0.03	Y	000700	2500	651 억	5197442	N	N	0	N	N
65	20250502	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5540	0	3	0.00	349030	63	1.05	5540	5550	5540	7200	3880	5540	5540.16	19.96	-7	5613	5576	5553	5516	5493	5565	5505	651	1660	2500	4090	10	1	26041812	1443	8.77	0.42	12	0.00	632.00	13098.00	5790	20240509	-4.32	4955	20241113	11.81	5650	-1.95	20250326	5140	7.78	20250409	5790	-4.32	20240509	4955	11.81	20241113	0.03	Y	000700	2500	651 억	5197442	N	N	0	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History