KissMeData/006360/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

30 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	160202	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19200	670	2	3.62	12511743120	649919	214.49	18720	19500	18670	24050	12980	18530	19251.29	23.29	92510	19103	18816	18673	18386	18243	18745	18315	4279	5520	5000	13710	10	1	85581490	16432	6.69	0.37	12	0.76	2869.00	52003.00	21750	20240827	-11.72	14450	20240619	32.87	19800	-3.03	20250218	15190	26.40	20250409	21750	-11.72	20240827	14450	32.87	20240619	1.28	Y	006360	5000	4279 억	19928886	N	N	10683	N	N
3	20250516	150203	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19100	570	2	3.08	11932291555	619700	204.52	18720	19500	18670	24050	12980	18530	19254.95	23.29	101502	19103	18816	18673	18386	18243	18745	18315	4279	5520	5000	13710	10	1	85581490	16346	6.66	0.37	12	0.72	2869.00	52003.00	21750	20240827	-12.18	14450	20240619	32.18	19800	-3.54	20250218	15190	25.74	20250409	21750	-12.18	20240827	14450	32.18	20240619	1.28	Y	006360	5000	4279 억	19928886	N	N	51563	N	N
4	20250516	140204	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19140	610	2	3.29	11033005645	572708	189.01	18720	19500	18670	24050	12980	18530	19264.63	23.29	119206	19103	18816	18673	18386	18243	18745	18315	4279	5520	5000	13710	10	1	85581490	16380	6.67	0.37	12	0.67	2869.00	52003.00	21750	20240827	-12.00	14450	20240619	32.46	19800	-3.33	20250218	15190	26.00	20250409	21750	-12.00	20240827	14450	32.46	20240619	1.28	Y	006360	5000	4279 억	19928886	N	N	51563	N	N
5	20250516	130203	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19070	540	2	2.91	10360756305	537546	177.40	18720	19500	18670	24050	12980	18530	19274.18	23.29	133752	19103	18816	18673	18386	18243	18745	18315	4279	5520	5000	13710	10	1	85581490	16320	6.65	0.37	12	0.63	2869.00	52003.00	21750	20240827	-12.32	14450	20240619	31.97	19800	-3.69	20250218	15190	25.54	20250409	21750	-12.32	20240827	14450	31.97	20240619	1.28	Y	006360	5000	4279 억	19928886	N	N	51563	N	N
6	20250516	120202	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19260	730	2	3.94	9119919235	472643	155.98	18720	19500	18670	24050	12980	18530	19295.58	23.29	153294	19103	18816	18673	18386	18243	18745	18315	4279	5520	5000	13710	10	1	85581490	16483	6.71	0.37	12	0.55	2869.00	52003.00	21750	20240827	-11.45	14450	20240619	33.29	19800	-2.73	20250218	15190	26.79	20250409	21750	-11.45	20240827	14450	33.29	20240619	1.28	Y	006360	5000	4279 억	19928886	N	N	51563	N	N
7	20250516	110159	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19360	830	2	4.48	8334853935	431941	142.55	18720	19500	18670	24050	12980	18530	19296.28	23.29	163796	19103	18816	18673	18386	18243	18745	18315	4279	5520	5000	13710	10	1	85581490	16569	6.75	0.37	12	0.50	2869.00	52003.00	21750	20240827	-10.99	14450	20240619	33.98	19800	-2.22	20250218	15190	27.45	20250409	21750	-10.99	20240827	14450	33.98	20240619	1.28	Y	006360	5000	4279 억	19928886	N	N	51563	N	N
8	20250516	100205	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19280	750	2	4.05	4034755945	210331	69.41	18720	19310	18670	24050	12980	18530	19182.89	23.29	114124	19103	18816	18673	18386	18243	18745	18315	4279	5520	5000	13710	10	1	85581490	16500	6.72	0.37	12	0.25	2869.00	52003.00	21750	20240827	-11.36	14450	20240619	33.43	19800	-2.63	20250218	15190	26.93	20250409	21750	-11.36	20240827	14450	33.43	20240619	1.28	Y	006360	5000	4279 억	19928886	N	N	51563	N	N
9	20250516	090204	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18810	280	2	1.51	79542740	4243	1.40	18720	18810	18670	24050	12980	18530	18746.82	23.29	2327	19103	18816	18673	18386	18243	18745	18315	4279	5520	5000	13710	10	1	85581490	16098	6.56	0.36	12	0.00	2869.00	52003.00	21750	20240827	-13.52	14450	20240619	30.17	19800	-5.00	20250218	15190	23.83	20250409	21750	-13.52	20240827	14450	30.17	20240619	1.28	Y	006360	5000	4279 억	19928886	N	N	51563	N	N
10	20250515	160213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18530	-410	5	-2.16	5654441945	303007	90.88	18800	18960	18530	24600	13260	18940	18661.12	23.43	-59104	19366	19152	19016	18802	18666	19085	18735	4279	5660	5000	14010	10	1	85581490	15858	6.46	0.36	12	0.35	2869.00	52003.00	21750	20240827	-14.80	14450	20240619	28.24	19800	-6.41	20250218	15190	21.99	20250409	21750	-14.80	20240827	14450	28.24	20240619	1.27	Y	006360	5000	4279 억	20055824	N	N	51563	N	N
11	20250515	150214	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18620	-320	5	-1.69	4120759280	220358	66.09	18800	18960	18610	24600	13260	18940	18700.29	23.43	-76540	19366	19152	19016	18802	18666	19085	18735	4279	5660	5000	14010	10	1	85581490	15935	6.49	0.36	12	0.26	2869.00	52003.00	21750	20240827	-14.39	14450	20240619	28.86	19800	-5.96	20250218	15190	22.58	20250409	21750	-14.39	20240827	14450	28.86	20240619	1.27	Y	006360	5000	4279 억	20055824	N	N	33074	N	N
12	20250515	140213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18700	-240	5	-1.27	3172167460	169502	50.84	18800	18960	18640	24600	13260	18940	18714.63	23.43	-54734	19366	19152	19016	18802	18666	19085	18735	4279	5660	5000	14010	10	1	85581490	16004	6.52	0.36	12	0.20	2869.00	52003.00	21750	20240827	-14.02	14450	20240619	29.41	19800	-5.56	20250218	15190	23.11	20250409	21750	-14.02	20240827	14450	29.41	20240619	1.27	Y	006360	5000	4279 억	20055824	N	N	33074	N	N
13	20250515	130214	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18690	-250	5	-1.32	2564777130	136989	41.09	18800	18960	18640	24600	13260	18940	18722.50	23.43	-46845	19366	19152	19016	18802	18666	19085	18735	4279	5660	5000	14010	10	1	85581490	15995	6.51	0.36	12	0.16	2869.00	52003.00	21750	20240827	-14.07	14450	20240619	29.34	19800	-5.61	20250218	15190	23.04	20250409	21750	-14.07	20240827	14450	29.34	20240619	1.27	Y	006360	5000	4279 억	20055824	N	N	33074	N	N
14	20250515	120214	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18740	-200	5	-1.06	2054555650	109675	32.89	18800	18960	18640	24600	13260	18940	18733.13	23.43	-35763	19366	19152	19016	18802	18666	19085	18735	4279	5660	5000	14010	10	1	85581490	16038	6.53	0.36	12	0.13	2869.00	52003.00	21750	20240827	-13.84	14450	20240619	29.69	19800	-5.35	20250218	15190	23.37	20250409	21750	-13.84	20240827	14450	29.69	20240619	1.27	Y	006360	5000	4279 억	20055824	N	N	33074	N	N
15	20250515	110214	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18740	-200	5	-1.06	1496300085	79849	23.95	18800	18960	18640	24600	13260	18940	18739.12	23.43	-25907	19366	19152	19016	18802	18666	19085	18735	4279	5660	5000	14010	10	1	85581490	16038	6.53	0.36	12	0.09	2869.00	52003.00	21750	20240827	-13.84	14450	20240619	29.69	19800	-5.35	20250218	15190	23.37	20250409	21750	-13.84	20240827	14450	29.69	20240619	1.27	Y	006360	5000	4279 억	20055824	N	N	33074	N	N
16	20250515	100213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18790	-150	5	-0.79	1063227635	56786	17.03	18800	18960	18640	24600	13260	18940	18723.41	23.43	-10823	19366	19152	19016	18802	18666	19085	18735	4279	5660	5000	14010	10	1	85581490	16081	6.55	0.36	12	0.07	2869.00	52003.00	21750	20240827	-13.61	14450	20240619	30.03	19800	-5.10	20250218	15190	23.70	20250409	21750	-13.61	20240827	14450	30.03	20240619	1.27	Y	006360	5000	4279 억	20055824	N	N	33074	N	N
17	20250515	090215	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18920	-20	5	-0.11	96839420	5145	1.54	18800	18950	18780	24600	13260	18940	18822.04	23.43	236	19366	19152	19016	18802	18666	19085	18735	4279	5660	5000	14010	10	1	85581490	16192	6.59	0.36	12	0.01	2869.00	52003.00	21750	20240827	-13.01	14450	20240619	30.93	19800	-4.44	20250218	15190	24.56	20250409	21750	-13.01	20240827	14450	30.93	20240619	1.27	Y	006360	5000	4279 억	20055824	N	N	33074	N	N
18	20250514	160212	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18940	130	2	0.69	6359356255	333412	106.97	19000	19230	18880	24450	13170	18810	19073.57	23.51	-52873	19156	18982	18796	18622	18436	19070	18710	4279	5640	5000	13910	10	1	85581490	16209	6.60	0.36	12	0.39	2869.00	52003.00	21750	20240827	-12.92	14450	20240619	31.07	19800	-4.34	20250218	15190	24.69	20250409	21750	-12.92	20240827	14450	31.07	20240619	1.26	Y	006360	5000	4279 억	20116132	N	N	33074	N	N
19	20250514	150214	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18990	180	2	0.96	5782328715	302969	97.20	19000	19230	18880	24450	13170	18810	19085.55	23.51	-49146	19156	18982	18796	18622	18436	19070	18710	4279	5640	5000	13910	10	1	85581490	16252	6.62	0.37	12	0.35	2869.00	52003.00	21750	20240827	-12.69	14450	20240619	31.42	19800	-4.09	20250218	15190	25.02	20250409	21750	-12.69	20240827	14450	31.42	20240619	1.26	Y	006360	5000	4279 억	20116132	N	N	22788	N	N
20	20250514	140213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19070	260	2	1.38	5049962070	264465	84.85	19000	19230	18880	24450	13170	18810	19095.01	23.51	-30361	19156	18982	18796	18622	18436	19070	18710	4279	5640	5000	13910	10	1	85581490	16320	6.65	0.37	12	0.31	2869.00	52003.00	21750	20240827	-12.32	14450	20240619	31.97	19800	-3.69	20250218	15190	25.54	20250409	21750	-12.32	20240827	14450	31.97	20240619	1.26	Y	006360	5000	4279 억	20116132	N	N	22788	N	N
21	20250514	130213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19120	310	2	1.65	4146001290	217122	69.66	19000	19230	18880	24450	13170	18810	19095.26	23.51	-15905	19156	18982	18796	18622	18436	19070	18710	4279	5640	5000	13910	10	1	85581490	16363	6.66	0.37	12	0.25	2869.00	52003.00	21750	20240827	-12.09	14450	20240619	32.32	19800	-3.43	20250218	15190	25.87	20250409	21750	-12.09	20240827	14450	32.32	20240619	1.26	Y	006360	5000	4279 억	20116132	N	N	22788	N	N
22	20250514	120213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19120	310	2	1.65	3371586740	176605	56.66	19000	19230	18880	24450	13170	18810	19091.12	23.51	-7074	19156	18982	18796	18622	18436	19070	18710	4279	5640	5000	13910	10	1	85581490	16363	6.66	0.37	12	0.21	2869.00	52003.00	21750	20240827	-12.09	14450	20240619	32.32	19800	-3.43	20250218	15190	25.87	20250409	21750	-12.09	20240827	14450	32.32	20240619	1.26	Y	006360	5000	4279 억	20116132	N	N	22788	N	N
23	20250514	110213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19085	275	2	1.46	2601157085	136203	43.70	19000	19230	18880	24450	13170	18810	19097.65	23.51	7698	19156	18982	18796	18622	18436	19070	18710	4279	5640	5000	13910	10	1	85581490	16333	6.65	0.37	12	0.16	2869.00	52003.00	21750	20240827	-12.25	14450	20240619	32.08	19800	-3.61	20250218	15190	25.64	20250409	21750	-12.25	20240827	14450	32.08	20240619	1.26	Y	006360	5000	4279 억	20116132	N	N	22788	N	N
24	20250514	100213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	19100	290	2	1.54	1806396675	94577	30.34	19000	19230	18880	24450	13170	18810	19099.75	23.51	22387	19156	18982	18796	18622	18436	19070	18710	4279	5640	5000	13910	10	1	85581490	16346	6.66	0.37	12	0.11	2869.00	52003.00	21750	20240827	-12.18	14450	20240619	32.18	19800	-3.54	20250218	15190	25.74	20250409	21750	-12.18	20240827	14450	32.18	20240619	1.26	Y	006360	5000	4279 억	20116132	N	N	22788	N	N
25	20250514	090215	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18990	180	2	0.96	48648950	2562	0.82	19000	19000	18920	24450	13170	18810	18988.66	23.51	61	19156	18982	18796	18622	18436	19070	18710	4279	5640	5000	13910	10	1	85581490	16252	6.62	0.37	12	0.00	2869.00	52003.00	21750	20240827	-12.69	14450	20240619	31.42	19800	-4.09	20250218	15190	25.02	20250409	21750	-12.69	20240827	14450	31.42	20240619	1.26	Y	006360	5000	4279 억	20116132	N	N	22788	N	N
26	20250513	160211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18810	-160	5	-0.84	5850369280	311693	36.31	18790	18970	18610	24650	13280	18970	18769.63	23.64	-112505	19623	19296	18723	18396	17823	19460	18560	4279	5680	5000	14030	10	1	85581490	16098	6.56	0.36	12	0.36	2869.00	52003.00	21750	20240827	-13.52	14450	20240619	30.17	19800	-5.00	20250218	15190	23.83	20250409	21750	-13.52	20240827	14450	30.17	20240619	1.29	Y	006360	5000	4279 억	20232005	N	N	22788	N	N
27	20250513	150212	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18850	-120	5	-0.63	5278779910	281326	32.77	18790	18970	18610	24650	13280	18970	18763.90	23.64	-108747	19623	19296	18723	18396	17823	19460	18560	4279	5680	5000	14030	10	1	85581490	16132	6.57	0.36	12	0.33	2869.00	52003.00	21750	20240827	-13.33	14450	20240619	30.45	19800	-4.80	20250218	15190	24.09	20250409	21750	-13.33	20240827	14450	30.45	20240619	1.29	Y	006360	5000	4279 억	20232005	N	N	9458	N	N
28	20250513	140213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18760	-210	5	-1.11	4174164300	222528	25.92	18790	18970	18610	24650	13280	18970	18757.90	23.64	-89766	19623	19296	18723	18396	17823	19460	18560	4279	5680	5000	14030	10	1	85581490	16055	6.54	0.36	12	0.26	2869.00	52003.00	21750	20240827	-13.75	14450	20240619	29.83	19800	-5.25	20250218	15190	23.50	20250409	21750	-13.75	20240827	14450	29.83	20240619	1.29	Y	006360	5000	4279 억	20232005	N	N	9458	N	N
29	20250513	130213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18780	-190	5	-1.00	3130802610	167063	19.46	18790	18970	18610	24650	13280	18970	18740.21	23.64	-57692	19623	19296	18723	18396	17823	19460	18560	4279	5680	5000	14030	10	1	85581490	16072	6.55	0.36	12	0.20	2869.00	52003.00	21750	20240827	-13.66	14450	20240619	29.97	19800	-5.15	20250218	15190	23.63	20250409	21750	-13.66	20240827	14450	29.97	20240619	1.29	Y	006360	5000	4279 억	20232005	N	N	9458	N	N
30	20250513	120214	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18700	-270	5	-1.42	2638440915	140759	16.40	18790	18970	18610	24650	13280	18970	18744.34	23.64	-46069	19623	19296	18723	18396	17823	19460	18560	4279	5680	5000	14030	10	1	85581490	16004	6.52	0.36	12	0.16	2869.00	52003.00	21750	20240827	-14.02	14450	20240619	29.41	19800	-5.56	20250218	15190	23.11	20250409	21750	-14.02	20240827	14450	29.41	20240619	1.29	Y	006360	5000	4279 억	20232005	N	N	9458	N	N
31	20250513	110213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18620	-350	5	-1.85	2267401880	120869	14.08	18790	18970	18610	24650	13280	18970	18759.12	23.64	-38439	19623	19296	18723	18396	17823	19460	18560	4279	5680	5000	14030	10	1	85581490	15935	6.49	0.36	12	0.14	2869.00	52003.00	21750	20240827	-14.39	14450	20240619	28.86	19800	-5.96	20250218	15190	22.58	20250409	21750	-14.39	20240827	14450	28.86	20240619	1.29	Y	006360	5000	4279 억	20232005	N	N	9458	N	N
32	20250513	100213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18780	-190	5	-1.00	1225571510	65220	7.60	18790	18970	18700	24650	13280	18970	18791.26	23.64	-13689	19623	19296	18723	18396	17823	19460	18560	4279	5680	5000	14030	10	1	85581490	16072	6.55	0.36	12	0.08	2869.00	52003.00	21750	20240827	-13.66	14450	20240619	29.97	19800	-5.15	20250218	15190	23.63	20250409	21750	-13.66	20240827	14450	29.97	20240619	1.29	Y	006360	5000	4279 억	20232005	N	N	9458	N	N
33	20250513	090215	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18790	-180	5	-0.95	197785790	10535	1.23	18790	18830	18700	24650	13280	18970	18773.60	23.64	-2906	19623	19296	18723	18396	17823	19460	18560	4279	5680	5000	14030	10	1	85581490	16081	6.55	0.36	12	0.01	2869.00	52003.00	21750	20240827	-13.61	14450	20240619	30.03	19800	-5.10	20250218	15190	23.70	20250409	21750	-13.61	20240827	14450	30.03	20240619	1.29	Y	006360	5000	4279 억	20232005	N	N	9458	N	N
34	20250512	160210	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18970	1080	2	6.04	16171406045	858416	317.80	18160	19050	18150	23250	12530	17890	18838.63	23.58	93370	18250	18070	17950	17770	17650	18160	17860	4279	5360	5000	13230	10	1	85581490	16235	6.61	0.36	12	1.00	2869.00	52003.00	21750	20240827	-12.78	14450	20240619	31.28	19800	-4.19	20250218	15190	24.88	20250409	21750	-12.78	20240827	14450	31.28	20240619	1.16	Y	006360	5000	4279 억	20179551	N	N	9458	N	N
35	20250512	150212	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18900	1010	2	5.65	15011044485	797153	295.12	18160	19050	18150	23250	12530	17890	18830.82	23.58	91580	18250	18070	17950	17770	17650	18160	17860	4279	5360	5000	13230	10	1	85581490	16175	6.59	0.36	12	0.93	2869.00	52003.00	21750	20240827	-13.10	14450	20240619	30.80	19800	-4.55	20250218	15190	24.42	20250409	21750	-13.10	20240827	14450	30.80	20240619	1.16	Y	006360	5000	4279 억	20179551	N	N	11382	N	N
36	20250512	140212	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18970	1080	2	6.04	13673662125	726523	268.97	18160	19050	18150	23250	12530	17890	18820.69	23.58	104359	18250	18070	17950	17770	17650	18160	17860	4279	5360	5000	13230	10	1	85581490	16235	6.61	0.36	12	0.85	2869.00	52003.00	21750	20240827	-12.78	14450	20240619	31.28	19800	-4.19	20250218	15190	24.88	20250409	21750	-12.78	20240827	14450	31.28	20240619	1.16	Y	006360	5000	4279 억	20179551	N	N	11382	N	N
37	20250512	130211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18860	970	2	5.42	12027652275	639674	236.82	18160	19050	18150	23250	12530	17890	18802.78	23.58	111595	18250	18070	17950	17770	17650	18160	17860	4279	5360	5000	13230	10	1	85581490	16141	6.57	0.36	12	0.75	2869.00	52003.00	21750	20240827	-13.29	14450	20240619	30.52	19800	-4.75	20250218	15190	24.16	20250409	21750	-13.29	20240827	14450	30.52	20240619	1.16	Y	006360	5000	4279 억	20179551	N	N	11382	N	N
38	20250512	120212	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18800	910	2	5.09	11329051090	602561	223.08	18160	19050	18150	23250	12530	17890	18801.50	23.58	121181	18250	18070	17950	17770	17650	18160	17860	4279	5360	5000	13230	10	1	85581490	16089	6.55	0.36	12	0.70	2869.00	52003.00	21750	20240827	-13.56	14450	20240619	30.10	19800	-5.05	20250218	15190	23.77	20250409	21750	-13.56	20240827	14450	30.10	20240619	1.16	Y	006360	5000	4279 억	20179551	N	N	11382	N	N
39	20250512	110212	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18970	1080	2	6.04	10170237080	541273	200.39	18160	19050	18150	23250	12530	17890	18789.48	23.58	151258	18250	18070	17950	17770	17650	18160	17860	4279	5360	5000	13230	10	1	85581490	16235	6.61	0.36	12	0.63	2869.00	52003.00	21750	20240827	-12.78	14450	20240619	31.28	19800	-4.19	20250218	15190	24.88	20250409	21750	-12.78	20240827	14450	31.28	20240619	1.16	Y	006360	5000	4279 억	20179551	N	N	11382	N	N
40	20250512	100212	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18940	1050	2	5.87	7691033250	410242	151.88	18160	19040	18150	23250	12530	17890	18747.55	23.58	99042	18250	18070	17950	17770	17650	18160	17860	4279	5360	5000	13230	10	1	85581490	16209	6.60	0.36	12	0.48	2869.00	52003.00	21750	20240827	-12.92	14450	20240619	31.07	19800	-4.34	20250218	15190	24.69	20250409	21750	-12.92	20240827	14450	31.07	20240619	1.16	Y	006360	5000	4279 억	20179551	N	N	11382	N	N
41	20250512	090212	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18320	430	2	2.40	201070550	11033	4.08	18160	18330	18150	23250	12530	17890	18224.47	23.58	4192	18250	18070	17950	17770	17650	18160	17860	4279	5360	5000	13230	10	1	85581490	15679	6.39	0.35	12	0.01	2869.00	52003.00	21750	20240827	-15.77	14450	20240619	26.78	19800	-7.47	20250218	15190	20.61	20250409	21750	-15.77	20240827	14450	26.78	20240619	1.16	Y	006360	5000	4279 억	20179551	N	N	11382	N	N
42	20250509	160210	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17890	60	2	0.34	4854921920	270114	53.33	17850	18130	17830	23150	12490	17830	17973.62	23.64	-26716	18543	18186	17983	17626	17423	18085	17525	4279	5320	5000	13190	10	1	85581490	15311	6.24	0.34	12	0.32	2869.00	52003.00	21750	20240827	-17.75	14450	20240619	23.81	19800	-9.65	20250218	15190	17.77	20250409	21750	-17.75	20240827	14450	23.81	20240619	1.11	Y	006360	5000	4279 억	20228006	N	N	11382	N	N
43	20250509	150211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17930	100	2	0.56	4281844370	238096	47.01	17850	18130	17830	23150	12490	17830	17983.69	23.64	-17442	18543	18186	17983	17626	17423	18085	17525	4279	5320	5000	13190	10	1	85581490	15345	6.25	0.34	12	0.28	2869.00	52003.00	21750	20240827	-17.56	14450	20240619	24.08	19800	-9.44	20250218	15190	18.04	20250409	21750	-17.56	20240827	14450	24.08	20240619	1.11	Y	006360	5000	4279 억	20228006	N	N	41013	N	N
44	20250509	140211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18020	190	2	1.07	3270232210	181644	35.87	17850	18130	17830	23150	12490	17830	18003.52	23.64	-14512	18543	18186	17983	17626	17423	18085	17525	4279	5320	5000	13190	10	1	85581490	15422	6.28	0.35	12	0.21	2869.00	52003.00	21750	20240827	-17.15	14450	20240619	24.71	19800	-8.99	20250218	15190	18.63	20250409	21750	-17.15	20240827	14450	24.71	20240619	1.11	Y	006360	5000	4279 억	20228006	N	N	41013	N	N
45	20250509	130211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18110	280	2	1.57	2654009470	147570	29.14	17850	18120	17830	23150	12490	17830	17984.75	23.64	4905	18543	18186	17983	17626	17423	18085	17525	4279	5320	5000	13190	10	1	85581490	15499	6.31	0.35	12	0.17	2869.00	52003.00	21750	20240827	-16.74	14450	20240619	25.33	19800	-8.54	20250218	15190	19.22	20250409	21750	-16.74	20240827	14450	25.33	20240619	1.11	Y	006360	5000	4279 억	20228006	N	N	41013	N	N
46	20250509	120211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18030	200	2	1.12	2151147830	119780	23.65	17850	18090	17830	23150	12490	17830	17959.16	23.64	12870	18543	18186	17983	17626	17423	18085	17525	4279	5320	5000	13190	10	1	85581490	15430	6.28	0.35	12	0.14	2869.00	52003.00	21750	20240827	-17.10	14450	20240619	24.78	19800	-8.94	20250218	15190	18.70	20250409	21750	-17.10	20240827	14450	24.78	20240619	1.11	Y	006360	5000	4279 억	20228006	N	N	41013	N	N
47	20250509	110211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17970	140	2	0.79	1513993150	84424	16.67	17850	18050	17830	23150	12490	17830	17933.21	23.64	12448	18543	18186	17983	17626	17423	18085	17525	4279	5320	5000	13190	10	1	85581490	15379	6.26	0.35	12	0.10	2869.00	52003.00	21750	20240827	-17.38	14450	20240619	24.36	19800	-9.24	20250218	15190	18.30	20250409	21750	-17.38	20240827	14450	24.36	20240619	1.11	Y	006360	5000	4279 억	20228006	N	N	41013	N	N
48	20250509	100213	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17910	80	2	0.45	793383260	44183	8.72	17850	18050	17850	23150	12490	17830	17956.75	23.64	13140	18543	18186	17983	17626	17423	18085	17525	4279	5320	5000	13190	10	1	85581490	15328	6.24	0.34	12	0.05	2869.00	52003.00	21750	20240827	-17.66	14450	20240619	23.94	19800	-9.55	20250218	15190	17.91	20250409	21750	-17.66	20240827	14450	23.94	20240619	1.11	Y	006360	5000	4279 억	20228006	N	N	41013	N	N
49	20250509	090211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17940	110	2	0.62	41957370	2347	0.46	17850	17940	17850	23150	12490	17830	17877.02	23.64	895	18543	18186	17983	17626	17423	18085	17525	4279	5320	5000	13190	10	1	85581490	15353	6.25	0.34	12	0.00	2869.00	52003.00	21750	20240827	-17.52	14450	20240619	24.15	19800	-9.39	20250218	15190	18.10	20250409	21750	-17.52	20240827	14450	24.15	20240619	1.11	Y	006360	5000	4279 억	20228006	N	N	41013	N	N
50	20250508	160209	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17830	-370	5	-2.03	9082262065	506450	114.14	18290	18340	17780	23650	12740	18200	17933.41	23.65	-38873	18853	18526	18103	17776	17353	18690	17940	4279	5450	5000	13460	10	1	85581490	15259	6.21	0.34	12	0.59	2869.00	52003.00	21750	20240827	-18.02	14450	20240619	23.39	19800	-9.95	20250218	15190	17.38	20250409	21750	-18.02	20240827	14450	23.39	20240619	1.07	Y	006360	5000	4279 억	20236963	N	N	41013	N	N
51	20250508	150212	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17950	-250	5	-1.37	5672065075	315305	71.06	18290	18340	17780	23650	12740	18200	17989.14	23.65	-22984	18853	18526	18103	17776	17353	18690	17940	4279	5450	5000	13460	10	1	85581490	15362	6.26	0.35	12	0.37	2869.00	52003.00	21750	20240827	-17.47	14450	20240619	24.22	19800	-9.34	20250218	15190	18.17	20250409	21750	-17.47	20240827	14450	24.22	20240619	1.07	Y	006360	5000	4279 억	20236963	N	N	20455	N	N
52	20250508	140211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17900	-300	5	-1.65	4930787715	273976	61.74	18290	18340	17780	23650	12740	18200	17997.15	23.65	-12899	18853	18526	18103	17776	17353	18690	17940	4279	5450	5000	13460	10	1	85581490	15319	6.24	0.34	12	0.32	2869.00	52003.00	21750	20240827	-17.70	14450	20240619	23.88	19800	-9.60	20250218	15190	17.84	20250409	21750	-17.70	20240827	14450	23.88	20240619	1.07	Y	006360	5000	4279 억	20236963	N	N	20455	N	N
53	20250508	130211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17910	-290	5	-1.59	4418596260	245380	55.30	18290	18340	17780	23650	12740	18200	18007.16	23.65	-4444	18853	18526	18103	17776	17353	18690	17940	4279	5450	5000	13460	10	1	85581490	15328	6.24	0.34	12	0.29	2869.00	52003.00	21750	20240827	-17.66	14450	20240619	23.94	19800	-9.55	20250218	15190	17.91	20250409	21750	-17.66	20240827	14450	23.94	20240619	1.07	Y	006360	5000	4279 억	20236963	N	N	20455	N	N
54	20250508	120210	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17830	-370	5	-2.03	3762212730	208606	47.01	18290	18340	17820	23650	12740	18200	18035.02	23.65	1629	18853	18526	18103	17776	17353	18690	17940	4279	5450	5000	13460	10	1	85581490	15259	6.21	0.34	12	0.24	2869.00	52003.00	21750	20240827	-18.02	14450	20240619	23.39	19800	-9.95	20250218	15190	17.38	20250409	21750	-18.02	20240827	14450	23.39	20240619	1.07	Y	006360	5000	4279 억	20236963	N	N	20455	N	N
55	20250508	110210	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17960	-240	5	-1.32	2214488355	122128	27.52	18290	18340	17960	23650	12740	18200	18132.52	23.65	3841	18853	18526	18103	17776	17353	18690	17940	4279	5450	5000	13460	10	1	85581490	15370	6.26	0.35	12	0.14	2869.00	52003.00	21750	20240827	-17.43	14450	20240619	24.29	19800	-9.29	20250218	15190	18.24	20250409	21750	-17.43	20240827	14450	24.29	20240619	1.07	Y	006360	5000	4279 억	20236963	N	N	20455	N	N
56	20250508	100211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18160	-40	5	-0.22	1211373255	66655	15.02	18290	18340	18100	23650	12740	18200	18173.78	23.65	9171	18853	18526	18103	17776	17353	18690	17940	4279	5450	5000	13460	10	1	85581490	15542	6.33	0.35	12	0.08	2869.00	52003.00	21750	20240827	-16.51	14450	20240619	25.67	19800	-8.28	20250218	15190	19.55	20250409	21750	-16.51	20240827	14450	25.67	20240619	1.07	Y	006360	5000	4279 억	20236963	N	N	20455	N	N
57	20250508	090211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18330	130	2	0.71	95220640	5214	1.18	18290	18330	18210	23650	12740	18200	18262.49	23.65	-2097	18853	18526	18103	17776	17353	18690	17940	4279	5450	5000	13460	10	1	85581490	15687	6.39	0.35	12	0.01	2869.00	52003.00	21750	20240827	-15.72	14450	20240619	26.85	19800	-7.42	20250218	15190	20.67	20250409	21750	-15.72	20240827	14450	26.85	20240619	1.07	Y	006360	5000	4279 억	20236963	N	N	20455	N	N
58	20250502	160210	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17740	-510	5	-2.79	7519353245	422287	70.18	18220	18320	17660	23700	12780	18250	17806.30	23.85	-174299	18823	18536	18173	17886	17523	18680	18030	4279	5450	5000	13500	10	1	85581490	15182	6.18	0.34	12	0.49	2869.00	52003.00	21750	20240827	-18.44	14400	20240422	23.19	19800	-10.40	20250218	15190	16.79	20250409	21750	-18.44	20240827	14450	22.77	20240619	1.04	Y	006360	5000	4279 억	20414481	N	N	72366	N	N
59	20250502	150211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17740	-510	5	-2.79	6431983055	360918	59.98	18220	18320	17680	23700	12780	18250	17821.18	23.85	-157525	18823	18536	18173	17886	17523	18680	18030	4279	5450	5000	13500	10	1	85581490	15182	6.18	0.34	12	0.42	2869.00	52003.00	21750	20240827	-18.44	14400	20240422	23.19	19800	-10.40	20250218	15190	16.79	20250409	21750	-18.44	20240827	14450	22.77	20240619	1.04	Y	006360	5000	4279 억	20414481	N	N	36408	N	N
60	20250502	140210	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17790	-460	5	-2.52	5760213765	323087	53.70	18220	18320	17680	23700	12780	18250	17828.68	23.85	-148132	18823	18536	18173	17886	17523	18680	18030	4279	5450	5000	13500	10	1	85581490	15225	6.20	0.34	12	0.38	2869.00	52003.00	21750	20240827	-18.21	14400	20240422	23.54	19800	-10.15	20250218	15190	17.12	20250409	21750	-18.21	20240827	14450	23.11	20240619	1.04	Y	006360	5000	4279 억	20414481	N	N	36408	N	N
61	20250502	130211	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17815	-435	5	-2.38	4867440820	272913	45.36	18220	18320	17680	23700	12780	18250	17835.14	23.85	-135024	18823	18536	18173	17886	17523	18680	18030	4279	5450	5000	13500	10	1	85581490	15246	6.21	0.34	12	0.32	2869.00	52003.00	21750	20240827	-18.09	14400	20240422	23.72	19800	-10.03	20250218	15190	17.28	20250409	21750	-18.09	20240827	14450	23.29	20240619	1.04	Y	006360	5000	4279 억	20414481	N	N	36408	N	N
62	20250502	120210	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17840	-410	5	-2.25	4232891895	237317	39.44	18220	18320	17680	23700	12780	18250	17836.45	23.85	-127122	18823	18536	18173	17886	17523	18680	18030	4279	5450	5000	13500	10	1	85581490	15268	6.22	0.34	12	0.28	2869.00	52003.00	21750	20240827	-17.98	14400	20240422	23.89	19800	-9.90	20250218	15190	17.45	20250409	21750	-17.98	20240827	14450	23.46	20240619	1.04	Y	006360	5000	4279 억	20414481	N	N	36408	N	N
63	20250502	110210	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17700	-550	5	-3.01	3382911005	189424	31.48	18220	18320	17690	23700	12780	18250	17858.94	23.85	-111305	18823	18536	18173	17886	17523	18680	18030	4279	5450	5000	13500	10	1	85581490	15148	6.17	0.34	12	0.22	2869.00	52003.00	21750	20240827	-18.62	14400	20240422	22.92	19800	-10.61	20250218	15190	16.52	20250409	21750	-18.62	20240827	14450	22.49	20240619	1.04	Y	006360	5000	4279 억	20414481	N	N	36408	N	N
64	20250502	100210	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	17800	-450	5	-2.47	2225936430	124299	20.66	18220	18320	17750	23700	12780	18250	17907.92	23.85	-83366	18823	18536	18173	17886	17523	18680	18030	4279	5450	5000	13500	10	1	85581490	15234	6.20	0.34	12	0.15	2869.00	52003.00	21750	20240827	-18.16	14400	20240422	23.61	19800	-10.10	20250218	15190	17.18	20250409	21750	-18.16	20240827	14450	23.18	20240619	1.04	Y	006360	5000	4279 억	20414481	N	N	36408	N	N
65	20250502	090210	55	50.00	KOSPI200	건설	N	N	N	Y	50	N	18080	-170	5	-0.93	187461320	10297	1.71	18220	18320	18080	23700	12780	18250	18205.43	23.85	-7178	18823	18536	18173	17886	17523	18680	18030	4279	5450	5000	13500	10	1	85581490	15473	6.30	0.35	12	0.01	2869.00	52003.00	21750	20240827	-16.87	14400	20240422	25.56	19800	-8.69	20250218	15190	19.03	20250409	21750	-16.87	20240827	14450	25.12	20240619	1.04	Y	006360	5000	4279 억	20414481	N	N	36408	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History