KissMeData/006060/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	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	160200	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4870	-10	5	-0.20	1219891102	252106	80.27	4835	4900	4770	6340	3420	4880	4838.80	10.98	-33699	5100	4990	4900	4790	4700	4945	4745	277	1460	500	3700	5	1	55320000	2694	6.89	0.70	12	0.46	707.00	6953.00	5270	20250227	-7.59	3405	20240805	43.02	5270	-7.59	20250227	4360	11.70	20250203	5270	-7.59	20250227	3405	43.02	20240805	1.22	Y	006060	500	276 억	6073188	N	N	10760	N	N
3	20250516	150201	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4830	-50	5	-1.02	1147349312	237179	75.52	4835	4900	4770	6340	3420	4880	4837.48	10.98	-26610	5100	4990	4900	4790	4700	4945	4745	277	1460	500	3700	5	1	55320000	2672	6.83	0.69	12	0.43	707.00	6953.00	5270	20250227	-8.35	3405	20240805	41.85	5270	-8.35	20250227	4360	10.78	20250203	5270	-8.35	20250227	3405	41.85	20240805	1.22	Y	006060	500	276 억	6073188	N	N	10776	N	N
4	20250516	140202	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4870	-10	5	-0.20	721875585	149344	47.55	4835	4900	4770	6340	3420	4880	4833.64	10.98	-5667	5100	4990	4900	4790	4700	4945	4745	277	1460	500	3700	5	1	55320000	2694	6.89	0.70	12	0.27	707.00	6953.00	5270	20250227	-7.59	3405	20240805	43.02	5270	-7.59	20250227	4360	11.70	20250203	5270	-7.59	20250227	3405	43.02	20240805	1.22	Y	006060	500	276 억	6073188	N	N	10776	N	N
5	20250516	130201	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4850	-30	5	-0.61	688734180	142514	45.38	4835	4900	4770	6340	3420	4880	4832.75	10.98	-2737	5100	4990	4900	4790	4700	4945	4745	277	1460	500	3700	5	1	55320000	2683	6.86	0.70	12	0.26	707.00	6953.00	5270	20250227	-7.97	3405	20240805	42.44	5270	-7.97	20250227	4360	11.24	20250203	5270	-7.97	20250227	3405	42.44	20240805	1.22	Y	006060	500	276 억	6073188	N	N	10776	N	N
6	20250516	120200	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4860	-20	5	-0.41	551206775	114184	36.36	4835	4900	4770	6340	3420	4880	4827.36	10.98	-3971	5100	4990	4900	4790	4700	4945	4745	277	1460	500	3700	5	1	55320000	2689	6.87	0.70	12	0.21	707.00	6953.00	5270	20250227	-7.78	3405	20240805	42.73	5270	-7.78	20250227	4360	11.47	20250203	5270	-7.78	20250227	3405	42.73	20240805	1.22	Y	006060	500	276 억	6073188	N	N	10776	N	N
7	20250516	110156	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4870	-10	5	-0.20	499684950	103608	32.99	4835	4880	4770	6340	3420	4880	4822.84	10.98	-3008	5100	4990	4900	4790	4700	4945	4745	277	1460	500	3700	5	1	55320000	2694	6.89	0.70	12	0.19	707.00	6953.00	5270	20250227	-7.59	3405	20240805	43.02	5270	-7.59	20250227	4360	11.70	20250203	5270	-7.59	20250227	3405	43.02	20240805	1.22	Y	006060	500	276 억	6073188	N	N	10776	N	N
8	20250516	100203	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4860	-20	5	-0.41	374418315	77908	24.81	4835	4860	4770	6340	3420	4880	4805.90	10.98	4489	5100	4990	4900	4790	4700	4945	4745	277	1460	500	3700	5	1	55320000	2689	6.87	0.70	12	0.14	707.00	6953.00	5270	20250227	-7.78	3405	20240805	42.73	5270	-7.78	20250227	4360	11.47	20250203	5270	-7.78	20250227	3405	42.73	20240805	1.22	Y	006060	500	276 억	6073188	N	N	10776	N	N
9	20250516	090201	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4835	-45	5	-0.92	2335305	483	0.15	4835	4835	4835	6340	3420	4880	4835.00	10.98	-187	5100	4990	4900	4790	4700	4945	4745	277	1460	500	3700	5	1	55320000	2675	6.84	0.70	12	0.00	707.00	6953.00	5270	20250227	-8.25	3405	20240805	42.00	5270	-8.25	20250227	4360	10.89	20250203	5270	-8.25	20250227	3405	42.00	20240805	1.22	Y	006060	500	276 억	6073188	N	N	10776	N	N
10	20250515	160210	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4880	-90	5	-1.81	1540180034	314068	233.67	4965	5010	4810	6460	3480	4970	4904.21	10.97	5839	5080	5025	4935	4880	4790	5052	4907	277	1490	500	3770	5	1	55320000	2700	6.90	0.70	12	0.57	707.00	6953.00	5270	20250227	-7.40	3405	20240805	43.32	5270	-7.40	20250227	4360	11.93	20250203	5270	-7.40	20250227	3405	43.32	20240805	1.24	Y	006060	500	276 억	6066825	N	N	10776	N	N
11	20250515	150211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4855	-115	5	-2.31	1303231859	265124	197.25	4965	5010	4820	6460	3480	4970	4915.56	10.97	1101	5080	5025	4935	4880	4790	5052	4907	277	1490	500	3770	5	1	55320000	2686	6.87	0.70	12	0.48	707.00	6953.00	5270	20250227	-7.87	3405	20240805	42.58	5270	-7.87	20250227	4360	11.35	20250203	5270	-7.87	20250227	3405	42.58	20240805	1.24	Y	006060	500	276 억	6066825	N	N	10827	N	N
12	20250515	140211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4885	-85	5	-1.71	990249099	200810	149.40	4965	5010	4870	6460	3480	4970	4931.27	10.97	16002	5080	5025	4935	4880	4790	5052	4907	277	1490	500	3770	5	1	55320000	2702	6.91	0.70	12	0.36	707.00	6953.00	5270	20250227	-7.31	3405	20240805	43.47	5270	-7.31	20250227	4360	12.04	20250203	5270	-7.31	20250227	3405	43.47	20240805	1.24	Y	006060	500	276 억	6066825	N	N	10827	N	N
13	20250515	130211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4910	-60	5	-1.21	919523449	186369	138.66	4965	5010	4870	6460	3480	4970	4933.89	10.97	26292	5080	5025	4935	4880	4790	5052	4907	277	1490	500	3770	5	1	55320000	2716	6.94	0.71	12	0.34	707.00	6953.00	5270	20250227	-6.83	3405	20240805	44.20	5270	-6.83	20250227	4360	12.61	20250203	5270	-6.83	20250227	3405	44.20	20240805	1.24	Y	006060	500	276 억	6066825	N	N	10827	N	N
14	20250515	120212	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4920	-50	5	-1.01	756841794	153140	113.94	4965	5010	4905	6460	3480	4970	4942.16	10.97	30764	5080	5025	4935	4880	4790	5052	4907	277	1490	500	3770	5	1	55320000	2722	6.96	0.71	12	0.28	707.00	6953.00	5270	20250227	-6.64	3405	20240805	44.49	5270	-6.64	20250227	4360	12.84	20250203	5270	-6.64	20250227	3405	44.49	20240805	1.24	Y	006060	500	276 억	6066825	N	N	10827	N	N
15	20250515	110212	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4915	-55	5	-1.11	614589274	124244	92.44	4965	5010	4905	6460	3480	4970	4946.63	10.97	33743	5080	5025	4935	4880	4790	5052	4907	277	1490	500	3770	5	1	55320000	2719	6.95	0.71	12	0.22	707.00	6953.00	5270	20250227	-6.74	3405	20240805	44.35	5270	-6.74	20250227	4360	12.73	20250203	5270	-6.74	20250227	3405	44.35	20240805	1.24	Y	006060	500	276 억	6066825	N	N	10827	N	N
16	20250515	100210	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4940	-30	5	-0.60	310044555	62413	46.44	4965	5010	4935	6460	3480	4970	4967.63	10.97	18425	5080	5025	4935	4880	4790	5052	4907	277	1490	500	3770	5	1	55320000	2733	6.99	0.71	12	0.11	707.00	6953.00	5270	20250227	-6.26	3405	20240805	45.08	5270	-6.26	20250227	4360	13.30	20250203	5270	-6.26	20250227	3405	45.08	20240805	1.24	Y	006060	500	276 억	6066825	N	N	10827	N	N
17	20250515	090213	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4965	-5	5	-0.10	506160	102	0.08	4965	4965	4935	6460	3480	4970	4962.35	10.97	0	5080	5025	4935	4880	4790	5052	4907	277	1490	500	3770	5	1	55320000	2747	7.02	0.71	12	0.00	707.00	6953.00	5270	20250227	-5.79	3405	20240805	45.81	5270	-5.79	20250227	4360	13.88	20250203	5270	-5.79	20250227	3405	45.81	20240805	1.24	Y	006060	500	276 억	6066825	N	N	10827	N	N
18	20250514	160210	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4970	75	2	1.53	661786957	134267	153.79	4895	4990	4845	6360	3430	4895	4928.86	11.00	5033	4971	4932	4871	4832	4771	4952	4852	277	1465	500	3720	5	1	55320000	2749	7.03	0.71	12	0.24	707.00	6953.00	5270	20250227	-5.69	3405	20240805	45.96	5270	-5.69	20250227	4360	13.99	20250203	5270	-5.69	20250227	3405	45.96	20240805	1.21	Y	006060	500	276 억	6084132	N	N	10827	N	N
19	20250514	150211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4980	85	2	1.74	612890892	124423	142.52	4895	4990	4845	6360	3430	4895	4925.86	11.00	5410	4971	4932	4871	4832	4771	4952	4852	277	1465	500	3720	5	1	55320000	2755	7.04	0.72	12	0.22	707.00	6953.00	5270	20250227	-5.50	3405	20240805	46.26	5270	-5.50	20250227	4360	14.22	20250203	5270	-5.50	20250227	3405	46.26	20240805	1.21	Y	006060	500	276 억	6084132	N	N	10769	N	N
20	20250514	140211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4965	70	2	1.43	458487060	93323	106.89	4895	4970	4845	6360	3430	4895	4912.91	11.00	-2540	4971	4932	4871	4832	4771	4952	4852	277	1465	500	3720	5	1	55320000	2747	7.02	0.71	12	0.17	707.00	6953.00	5270	20250227	-5.79	3405	20240805	45.81	5270	-5.79	20250227	4360	13.88	20250203	5270	-5.79	20250227	3405	45.81	20240805	1.21	Y	006060	500	276 억	6084132	N	N	10769	N	N
21	20250514	130211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4895	0	3	0.00	182152233	37416	42.86	4895	4895	4845	6360	3430	4895	4868.30	11.00	-3170	4971	4932	4871	4832	4771	4952	4852	277	1465	500	3720	5	1	55320000	2708	6.92	0.70	12	0.07	707.00	6953.00	5270	20250227	-7.12	3405	20240805	43.76	5270	-7.12	20250227	4360	12.27	20250203	5270	-7.12	20250227	3405	43.76	20240805	1.21	Y	006060	500	276 억	6084132	N	N	10769	N	N
22	20250514	120211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4870	-25	5	-0.51	143796483	29559	33.86	4895	4895	4845	6360	3430	4895	4864.73	11.00	-1387	4971	4932	4871	4832	4771	4952	4852	277	1465	500	3720	5	1	55320000	2694	6.89	0.70	12	0.05	707.00	6953.00	5270	20250227	-7.59	3405	20240805	43.02	5270	-7.59	20250227	4360	11.70	20250203	5270	-7.59	20250227	3405	43.02	20240805	1.21	Y	006060	500	276 억	6084132	N	N	10769	N	N
23	20250514	110210	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4865	-30	5	-0.61	113367976	23312	26.70	4895	4895	4845	6360	3430	4895	4863.07	11.00	317	4971	4932	4871	4832	4771	4952	4852	277	1465	500	3720	5	1	55320000	2691	6.88	0.70	12	0.04	707.00	6953.00	5270	20250227	-7.69	3405	20240805	42.88	5270	-7.69	20250227	4360	11.58	20250203	5270	-7.69	20250227	3405	42.88	20240805	1.21	Y	006060	500	276 억	6084132	N	N	10769	N	N
24	20250514	100210	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4855	-40	5	-0.82	40557867	8337	9.55	4895	4895	4850	6360	3430	4895	4864.80	11.00	-1029	4971	4932	4871	4832	4771	4952	4852	277	1465	500	3720	5	1	55320000	2686	6.87	0.70	12	0.02	707.00	6953.00	5270	20250227	-7.87	3405	20240805	42.58	5270	-7.87	20250227	4360	11.35	20250203	5270	-7.87	20250227	3405	42.58	20240805	1.21	Y	006060	500	276 억	6084132	N	N	10769	N	N
25	20250514	090212	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4890	-5	5	-0.10	1909020	390	0.45	4895	4895	4890	6360	3430	4895	4894.92	11.00	-300	4971	4932	4871	4832	4771	4952	4852	277	1465	500	3720	5	1	55320000	2705	6.92	0.70	12	0.00	707.00	6953.00	5270	20250227	-7.21	3405	20240805	43.61	5270	-7.21	20250227	4360	12.16	20250203	5270	-7.21	20250227	3405	43.61	20240805	1.21	Y	006060	500	276 억	6084132	N	N	10769	N	N
26	20250513	160208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4895	65	2	1.35	423418930	87191	82.02	4850	4910	4810	6270	3385	4830	4856.22	10.96	22758	4910	4870	4820	4780	4730	4845	4755	277	1440	500	3670	5	1	55320000	2708	6.92	0.70	12	0.16	707.00	6953.00	5270	20250227	-7.12	3405	20240805	43.76	5270	-7.12	20250227	4360	12.27	20250203	5270	-7.12	20250227	3405	43.76	20240805	1.16	Y	006060	500	276 억	6061974	N	N	10769	N	N
27	20250513	150210	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4900	70	2	1.45	401390875	82691	77.78	4850	4910	4810	6270	3385	4830	4854.11	10.96	22502	4910	4870	4820	4780	4730	4845	4755	277	1440	500	3670	5	1	55320000	2711	6.93	0.70	12	0.15	707.00	6953.00	5270	20250227	-7.02	3405	20240805	43.91	5270	-7.02	20250227	4360	12.39	20250203	5270	-7.02	20250227	3405	43.91	20240805	1.16	Y	006060	500	276 억	6061974	N	N	12132	N	N
28	20250513	140210	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4860	30	2	0.62	315727734	65156	61.29	4850	4875	4810	6270	3385	4830	4845.72	10.96	15597	4910	4870	4820	4780	4730	4845	4755	277	1440	500	3670	5	1	55320000	2689	6.87	0.70	12	0.12	707.00	6953.00	5270	20250227	-7.78	3405	20240805	42.73	5270	-7.78	20250227	4360	11.47	20250203	5270	-7.78	20250227	3405	42.73	20240805	1.16	Y	006060	500	276 억	6061974	N	N	12132	N	N
29	20250513	130211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4855	25	2	0.52	263953889	54489	51.25	4850	4875	4810	6270	3385	4830	4844.17	10.96	13522	4910	4870	4820	4780	4730	4845	4755	277	1440	500	3670	5	1	55320000	2686	6.87	0.70	12	0.10	707.00	6953.00	5270	20250227	-7.87	3405	20240805	42.58	5270	-7.87	20250227	4360	11.35	20250203	5270	-7.87	20250227	3405	42.58	20240805	1.16	Y	006060	500	276 억	6061974	N	N	12132	N	N
30	20250513	120212	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4850	20	2	0.41	179494104	37095	34.89	4850	4865	4810	6270	3385	4830	4838.77	10.96	6457	4910	4870	4820	4780	4730	4845	4755	277	1440	500	3670	5	1	55320000	2683	6.86	0.70	12	0.07	707.00	6953.00	5270	20250227	-7.97	3405	20240805	42.44	5270	-7.97	20250227	4360	11.24	20250203	5270	-7.97	20250227	3405	42.44	20240805	1.16	Y	006060	500	276 억	6061974	N	N	12132	N	N
31	20250513	110211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4835	5	2	0.10	108528605	22461	21.13	4850	4865	4810	6270	3385	4830	4831.87	10.96	4006	4910	4870	4820	4780	4730	4845	4755	277	1440	500	3670	5	1	55320000	2675	6.84	0.70	12	0.04	707.00	6953.00	5270	20250227	-8.25	3405	20240805	42.00	5270	-8.25	20250227	4360	10.89	20250203	5270	-8.25	20250227	3405	42.00	20240805	1.16	Y	006060	500	276 억	6061974	N	N	12132	N	N
32	20250513	100210	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4832	2	2	0.04	48133335	9958	9.37	4850	4865	4810	6270	3385	4830	4833.64	10.96	653	4910	4870	4820	4780	4730	4845	4755	277	1440	500	3670	5	1	55320000	2673	6.83	0.69	12	0.02	707.00	6953.00	5270	20250227	-8.31	3405	20240805	41.91	5270	-8.31	20250227	4360	10.83	20250203	5270	-8.31	20250227	3405	41.91	20240805	1.16	Y	006060	500	276 억	6061974	N	N	12132	N	N
33	20250513	090212	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4830	0	3	0.00	2496825	516	0.49	4850	4865	4830	6270	3385	4830	4838.88	10.96	-301	4910	4870	4820	4780	4730	4845	4755	277	1440	500	3670	5	1	55320000	2672	6.83	0.69	12	0.00	707.00	6953.00	5270	20250227	-8.35	3405	20240805	41.85	5270	-8.35	20250227	4360	10.78	20250203	5270	-8.35	20250227	3405	41.85	20240805	1.16	Y	006060	500	276 억	6061974	N	N	12132	N	N
34	20250512	160208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4830	-25	5	-0.51	511726275	106309	31.34	4855	4860	4770	6310	3400	4855	4813.53	10.99	-13589	5058	4956	4753	4651	4448	5007	4702	277	1455	500	3680	5	1	55320000	2672	6.83	0.69	12	0.19	707.00	6953.00	5270	20250227	-8.35	3405	20240805	41.85	5270	-8.35	20250227	4360	10.78	20250203	5270	-8.35	20250227	3405	41.85	20240805	1.12	Y	006060	500	276 억	6079381	N	N	12132	N	N
35	20250512	150209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4810	-45	5	-0.93	464814185	96578	28.47	4855	4860	4770	6310	3400	4855	4812.79	10.99	-11071	5058	4956	4753	4651	4448	5007	4702	277	1455	500	3680	5	1	55320000	2661	6.80	0.69	12	0.17	707.00	6953.00	5270	20250227	-8.73	3405	20240805	41.26	5270	-8.73	20250227	4360	10.32	20250203	5270	-8.73	20250227	3405	41.26	20240805	1.12	Y	006060	500	276 억	6079381	N	N	12213	N	N
36	20250512	140209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4805	-50	5	-1.03	422881230	87862	25.90	4855	4860	4770	6310	3400	4855	4812.96	10.99	-7745	5058	4956	4753	4651	4448	5007	4702	277	1455	500	3680	5	1	55320000	2658	6.80	0.69	12	0.16	707.00	6953.00	5270	20250227	-8.82	3405	20240805	41.12	5270	-8.82	20250227	4360	10.21	20250203	5270	-8.82	20250227	3405	41.12	20240805	1.12	Y	006060	500	276 억	6079381	N	N	12213	N	N
37	20250512	130209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4815	-40	5	-0.82	403401820	83810	24.70	4855	4860	4770	6310	3400	4855	4813.24	10.99	-5255	5058	4956	4753	4651	4448	5007	4702	277	1455	500	3680	5	1	55320000	2664	6.81	0.69	12	0.15	707.00	6953.00	5270	20250227	-8.63	3405	20240805	41.41	5270	-8.63	20250227	4360	10.44	20250203	5270	-8.63	20250227	3405	41.41	20240805	1.12	Y	006060	500	276 억	6079381	N	N	12213	N	N
38	20250512	120209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4790	-65	5	-1.34	332059320	68961	20.33	4855	4860	4770	6310	3400	4855	4815.11	10.99	-3509	5058	4956	4753	4651	4448	5007	4702	277	1455	500	3680	5	1	55320000	2650	6.78	0.69	12	0.12	707.00	6953.00	5270	20250227	-9.11	3405	20240805	40.68	5270	-9.11	20250227	4360	9.86	20250203	5270	-9.11	20250227	3405	40.68	20240805	1.12	Y	006060	500	276 억	6079381	N	N	12213	N	N
39	20250512	110209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4825	-30	5	-0.62	264967100	55032	16.22	4855	4860	4770	6310	3400	4855	4814.70	10.99	-4057	5058	4956	4753	4651	4448	5007	4702	277	1455	500	3680	5	1	55320000	2669	6.82	0.69	12	0.10	707.00	6953.00	5270	20250227	-8.44	3405	20240805	41.70	5270	-8.44	20250227	4360	10.67	20250203	5270	-8.44	20250227	3405	41.70	20240805	1.12	Y	006060	500	276 억	6079381	N	N	12213	N	N
40	20250512	100209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4795	-60	5	-1.24	214951315	44645	13.16	4855	4860	4770	6310	3400	4855	4814.58	10.99	-6604	5058	4956	4753	4651	4448	5007	4702	277	1455	500	3680	5	1	55320000	2653	6.78	0.69	12	0.08	707.00	6953.00	5270	20250227	-9.01	3405	20240805	40.82	5270	-9.01	20250227	4360	9.98	20250203	5270	-9.01	20250227	3405	40.82	20240805	1.12	Y	006060	500	276 억	6079381	N	N	12213	N	N
41	20250512	090209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4845	-10	5	-0.21	72797335	15006	4.42	4855	4860	4845	6310	3400	4855	4851.19	10.99	-9830	5058	4956	4753	4651	4448	5007	4702	277	1455	500	3680	5	1	55320000	2680	6.85	0.70	12	0.03	707.00	6953.00	5270	20250227	-8.06	3405	20240805	42.29	5270	-8.06	20250227	4360	11.12	20250203	5270	-8.06	20250227	3405	42.29	20240805	1.12	Y	006060	500	276 억	6079381	N	N	12213	N	N
42	20250509	160208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4855	255	2	5.54	1587344306	336714	427.18	4640	4855	4550	5980	3220	4600	4713.37	10.94	44754	4660	4630	4605	4575	4550	4617	4562	277	1380	500	3490	5	1	55320000	2686	6.87	0.70	12	0.61	707.00	6953.00	5270	20250227	-7.87	3405	20240805	42.58	5270	-7.87	20250227	4360	11.35	20250203	5270	-7.87	20250227	3405	42.58	20240805	1.16	Y	006060	500	276 억	6050325	N	N	12213	N	N
43	20250509	150209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4825	225	2	4.89	1299260673	277093	351.54	4640	4837	4550	5980	3220	4600	4688.90	10.94	27684	4660	4630	4605	4575	4550	4617	4562	277	1380	500	3490	5	1	55320000	2669	6.82	0.69	12	0.50	707.00	6953.00	5270	20250227	-8.44	3405	20240805	41.70	5270	-8.44	20250227	4360	10.67	20250203	5270	-8.44	20250227	3405	41.70	20240805	1.16	Y	006060	500	276 억	6050325	N	N	14388	N	N
44	20250509	140208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4740	140	2	3.04	1029218576	220490	279.73	4640	4790	4550	5980	3220	4600	4667.87	10.94	19265	4660	4630	4605	4575	4550	4617	4562	277	1380	500	3490	5	1	55320000	2622	6.70	0.68	12	0.40	707.00	6953.00	5270	20250227	-10.06	3405	20240805	39.21	5270	-10.06	20250227	4360	8.72	20250203	5270	-10.06	20250227	3405	39.21	20240805	1.16	Y	006060	500	276 억	6050325	N	N	14388	N	N
45	20250509	130208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4590	-10	5	-0.22	303897149	66504	84.37	4640	4640	4550	5980	3220	4600	4569.61	10.94	-7866	4660	4630	4605	4575	4550	4617	4562	277	1380	500	3490	5	1	55320000	2539	6.49	0.66	12	0.12	707.00	6953.00	5270	20250227	-12.90	3405	20240805	34.80	5270	-12.90	20250227	4360	5.28	20250203	5270	-12.90	20250227	3405	34.80	20240805	1.16	Y	006060	500	276 억	6050325	N	N	14388	N	N
46	20250509	120209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4590	-10	5	-0.22	271032479	59347	75.29	4640	4640	4550	5980	3220	4600	4566.91	10.94	-6607	4660	4630	4605	4575	4550	4617	4562	277	1380	500	3490	5	1	55320000	2539	6.49	0.66	12	0.11	707.00	6953.00	5270	20250227	-12.90	3405	20240805	34.80	5270	-12.90	20250227	4360	5.28	20250203	5270	-12.90	20250227	3405	34.80	20240805	1.16	Y	006060	500	276 억	6050325	N	N	14388	N	N
47	20250509	110208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4570	-30	5	-0.65	190115824	41662	52.86	4640	4640	4550	5980	3220	4600	4563.29	10.94	-6744	4660	4630	4605	4575	4550	4617	4562	277	1380	500	3490	5	1	55320000	2528	6.46	0.66	12	0.08	707.00	6953.00	5270	20250227	-13.28	3405	20240805	34.21	5270	-13.28	20250227	4360	4.82	20250203	5270	-13.28	20250227	3405	34.21	20240805	1.16	Y	006060	500	276 억	6050325	N	N	14388	N	N
48	20250509	100210	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4555	-45	5	-0.98	115794780	25369	32.19	4640	4640	4555	5980	3220	4600	4564.42	10.94	-3168	4660	4630	4605	4575	4550	4617	4562	277	1380	500	3490	5	1	55320000	2520	6.44	0.66	12	0.05	707.00	6953.00	5270	20250227	-13.57	3405	20240805	33.77	5270	-13.57	20250227	4360	4.47	20250203	5270	-13.57	20250227	3405	33.77	20240805	1.16	Y	006060	500	276 억	6050325	N	N	14388	N	N
49	20250509	090209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4580	-20	5	-0.43	5354050	1165	1.48	4640	4640	4580	5980	3220	4600	4595.75	10.94	-117	4660	4630	4605	4575	4550	4617	4562	277	1380	500	3490	5	1	55320000	2534	6.48	0.66	12	0.00	707.00	6953.00	5270	20250227	-13.09	3405	20240805	34.51	5270	-13.09	20250227	4360	5.05	20250203	5270	-13.09	20250227	3405	34.51	20240805	1.16	Y	006060	500	276 억	6050325	N	N	14388	N	N
50	20250508	160206	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4600	-25	5	-0.54	362201555	78822	67.71	4605	4635	4580	6010	3240	4625	4595.18	10.98	-25753	4701	4662	4611	4572	4521	4637	4547	277	1385	500	3510	5	1	55320000	2545	6.51	0.66	12	0.14	707.00	6953.00	5270	20250227	-12.71	3405	20240805	35.10	5270	-12.71	20250227	4360	5.50	20250203	5270	-12.71	20250227	3405	35.10	20240805	1.13	Y	006060	500	276 억	6074261	N	N	14388	N	N
51	20250508	150209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4585	-40	5	-0.86	318336400	69267	59.50	4605	4635	4585	6010	3240	4625	4595.79	10.98	-19120	4701	4662	4611	4572	4521	4637	4547	277	1385	500	3510	5	1	55320000	2536	6.49	0.66	12	0.13	707.00	6953.00	5270	20250227	-13.00	3405	20240805	34.65	5270	-13.00	20250227	4360	5.16	20250203	5270	-13.00	20250227	3405	34.65	20240805	1.13	Y	006060	500	276 억	6074261	N	N	279	N	N
52	20250508	140209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4590	-35	5	-0.76	214223750	46580	40.01	4605	4635	4585	6010	3240	4625	4599.05	10.98	-15884	4701	4662	4611	4572	4521	4637	4547	277	1385	500	3510	5	1	55320000	2539	6.49	0.66	12	0.08	707.00	6953.00	5270	20250227	-12.90	3405	20240805	34.80	5270	-12.90	20250227	4360	5.28	20250203	5270	-12.90	20250227	3405	34.80	20240805	1.13	Y	006060	500	276 억	6074261	N	N	279	N	N
53	20250508	130208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4595	-30	5	-0.65	167965215	36509	31.36	4605	4635	4585	6010	3240	4625	4600.65	10.98	-12060	4701	4662	4611	4572	4521	4637	4547	277	1385	500	3510	5	1	55320000	2542	6.50	0.66	12	0.07	707.00	6953.00	5270	20250227	-12.81	3405	20240805	34.95	5270	-12.81	20250227	4360	5.39	20250203	5270	-12.81	20250227	3405	34.95	20240805	1.13	Y	006060	500	276 억	6074261	N	N	279	N	N
54	20250508	120208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4585	-40	5	-0.86	110106780	23918	20.55	4605	4635	4585	6010	3240	4625	4603.51	10.98	-4750	4701	4662	4611	4572	4521	4637	4547	277	1385	500	3510	5	1	55320000	2536	6.49	0.66	12	0.04	707.00	6953.00	5270	20250227	-13.00	3405	20240805	34.65	5270	-13.00	20250227	4360	5.16	20250203	5270	-13.00	20250227	3405	34.65	20240805	1.13	Y	006060	500	276 억	6074261	N	N	279	N	N
55	20250508	110207	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4590	-35	5	-0.76	74346100	16123	13.85	4605	4635	4590	6010	3240	4625	4611.18	10.98	-5118	4701	4662	4611	4572	4521	4637	4547	277	1385	500	3510	5	1	55320000	2539	6.49	0.66	12	0.03	707.00	6953.00	5270	20250227	-12.90	3405	20240805	34.80	5270	-12.90	20250227	4360	5.28	20250203	5270	-12.90	20250227	3405	34.80	20240805	1.13	Y	006060	500	276 억	6074261	N	N	279	N	N
56	20250508	100208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4610	-15	5	-0.32	38766005	8396	7.21	4605	4635	4605	6010	3240	4625	4617.20	10.98	-2875	4701	4662	4611	4572	4521	4637	4547	277	1385	500	3510	5	1	55320000	2550	6.52	0.66	12	0.02	707.00	6953.00	5270	20250227	-12.52	3405	20240805	35.39	5270	-12.52	20250227	4360	5.73	20250203	5270	-12.52	20250227	3405	35.39	20240805	1.13	Y	006060	500	276 억	6074261	N	N	279	N	N
57	20250508	090209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4630	5	2	0.11	678000	147	0.13	4605	4635	4605	6010	3240	4625	4612.24	10.98	-107	4701	4662	4611	4572	4521	4637	4547	277	1385	500	3510	5	1	55320000	2561	6.55	0.67	12	0.00	707.00	6953.00	5270	20250227	-12.14	3405	20240805	35.98	5270	-12.14	20250227	4360	6.19	20250203	5270	-12.14	20250227	3405	35.98	20240805	1.13	Y	006060	500	276 억	6074261	N	N	279	N	N
58	20250502	160207	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4650	-35	5	-0.75	252709691	54512	27.60	4685	4685	4620	6090	3280	4685	4635.85	10.98	-13055	4825	4755	4670	4600	4515	4712	4557	277	1405	500	3560	5	1	55320000	2572	6.58	0.67	12	0.10	707.00	6953.00	5270	20250227	-11.76	3405	20240805	36.56	5270	-11.76	20250227	4360	6.65	20250203	5270	-11.76	20250227	3405	36.56	20240805	1.16	Y	006060	500	276 억	6074316	N	N	1182	N	N
59	20250502	150209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4635	-50	5	-1.07	191669271	41360	20.94	4685	4685	4620	6090	3280	4685	4634.17	10.98	-10823	4825	4755	4670	4600	4515	4712	4557	277	1405	500	3560	5	1	55320000	2564	6.56	0.67	12	0.07	707.00	6953.00	5270	20250227	-12.05	3405	20240805	36.12	5270	-12.05	20250227	4360	6.31	20250203	5270	-12.05	20250227	3405	36.12	20240805	1.16	Y	006060	500	276 억	6074316	N	N	170	N	N
60	20250502	140208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4640	-45	5	-0.96	126629036	27315	13.83	4685	4685	4620	6090	3280	4685	4635.88	10.98	-7451	4825	4755	4670	4600	4515	4712	4557	277	1405	500	3560	5	1	55320000	2567	6.56	0.67	12	0.05	707.00	6953.00	5270	20250227	-11.95	3405	20240805	36.27	5270	-11.95	20250227	4360	6.42	20250203	5270	-11.95	20250227	3405	36.27	20240805	1.16	Y	006060	500	276 억	6074316	N	N	170	N	N
61	20250502	130208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4640	-45	5	-0.96	86868241	18737	9.49	4685	4685	4620	6090	3280	4685	4636.19	10.98	-4325	4825	4755	4670	4600	4515	4712	4557	277	1405	500	3560	5	1	55320000	2567	6.56	0.67	12	0.03	707.00	6953.00	5270	20250227	-11.95	3405	20240805	36.27	5270	-11.95	20250227	4360	6.42	20250203	5270	-11.95	20250227	3405	36.27	20240805	1.16	Y	006060	500	276 억	6074316	N	N	170	N	N
62	20250502	120208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4635	-50	5	-1.07	64773820	13971	7.07	4685	4685	4620	6090	3280	4685	4636.31	10.98	-2754	4825	4755	4670	4600	4515	4712	4557	277	1405	500	3560	5	1	55320000	2564	6.56	0.67	12	0.03	707.00	6953.00	5270	20250227	-12.05	3405	20240805	36.12	5270	-12.05	20250227	4360	6.31	20250203	5270	-12.05	20250227	3405	36.12	20240805	1.16	Y	006060	500	276 억	6074316	N	N	170	N	N
63	20250502	110208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4640	-45	5	-0.96	41406025	8929	4.52	4685	4685	4620	6090	3280	4685	4637.25	10.98	-2789	4825	4755	4670	4600	4515	4712	4557	277	1405	500	3560	5	1	55320000	2567	6.56	0.67	12	0.02	707.00	6953.00	5270	20250227	-11.95	3405	20240805	36.27	5270	-11.95	20250227	4360	6.42	20250203	5270	-11.95	20250227	3405	36.27	20240805	1.16	Y	006060	500	276 억	6074316	N	N	170	N	N
64	20250502	100208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4645	-40	5	-0.85	23364730	5034	2.55	4685	4685	4620	6090	3280	4685	4641.38	10.98	-2997	4825	4755	4670	4600	4515	4712	4557	277	1405	500	3560	5	1	55320000	2570	6.57	0.67	12	0.01	707.00	6953.00	5270	20250227	-11.86	3405	20240805	36.42	5270	-11.86	20250227	4360	6.54	20250203	5270	-11.86	20250227	3405	36.42	20240805	1.16	Y	006060	500	276 억	6074316	N	N	170	N	N
65	20250502	090208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	4670	-15	5	-0.32	2701880	577	0.29	4685	4685	4670	6090	3280	4685	4682.63	10.98	-116	4825	4755	4670	4600	4515	4712	4557	277	1405	500	3560	5	1	55320000	2583	6.61	0.67	12	0.00	707.00	6953.00	5270	20250227	-11.39	3405	20240805	37.15	5270	-11.39	20250227	4360	7.11	20250203	5270	-11.39	20250227	3405	37.15	20240805	1.16	Y	006060	500	276 억	6074316	N	N	170	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History