KissMeData/096760/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

27 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	160617	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3105	-30	5	-0.96	121354723	38921	67.48	3135	3145	3100	4075	2195	3135	3117.98	1.90	-7117	3155	3145	3130	3120	3105	3147	3122	370	940	500	2250	5	1	73924942	2295	3.67	0.95	12	0.05	847.00	3284.00	3905	20240920	-20.49	2650	20241209	17.17	3145	-1.27	20250516	2795	11.09	20250203	3905	-20.49	20240920	2650	17.17	20241209	0.17	Y	096760	500	369 억	1401518	N	N	1590	N	N
3	20250516	150626	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3115	-20	5	-0.64	115626688	37080	64.29	3135	3145	3100	4075	2195	3135	3118.30	1.90	-7423	3155	3145	3130	3120	3105	3147	3122	370	940	500	2250	5	1	73924942	2303	3.68	0.95	12	0.05	847.00	3284.00	3905	20240920	-20.23	2650	20241209	17.55	3145	-0.95	20250516	2795	11.45	20250203	3905	-20.23	20240920	2650	17.55	20241209	0.17	Y	096760	500	369 억	1401518	N	N	427	N	N
4	20250516	140622	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3110	-25	5	-0.80	101862549	32655	56.62	3135	3145	3100	4075	2195	3135	3119.36	1.90	-6403	3155	3145	3130	3120	3105	3147	3122	370	940	500	2250	5	1	73924942	2299	3.67	0.95	12	0.04	847.00	3284.00	3905	20240920	-20.36	2650	20241209	17.36	3145	-1.11	20250516	2795	11.27	20250203	3905	-20.36	20240920	2650	17.36	20241209	0.17	Y	096760	500	369 억	1401518	N	N	427	N	N
5	20250516	130620	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3125	-10	5	-0.32	61552698	19702	34.16	3135	3145	3110	4075	2195	3135	3124.19	1.90	-31	3155	3145	3130	3120	3105	3147	3122	370	940	500	2250	5	1	73924942	2310	3.69	0.95	12	0.03	847.00	3284.00	3905	20240920	-19.97	2650	20241209	17.92	3145	-0.64	20250516	2795	11.81	20250203	3905	-19.97	20240920	2650	17.92	20241209	0.17	Y	096760	500	369 억	1401518	N	N	427	N	N
6	20250516	120622	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3130	-5	5	-0.16	53878253	17244	29.90	3135	3145	3110	4075	2195	3135	3124.46	1.90	262	3155	3145	3130	3120	3105	3147	3122	370	940	500	2250	5	1	73924942	2314	3.70	0.95	12	0.02	847.00	3284.00	3905	20240920	-19.85	2650	20241209	18.11	3145	-0.48	20250516	2795	11.99	20250203	3905	-19.85	20240920	2650	18.11	20241209	0.17	Y	096760	500	369 억	1401518	N	N	427	N	N
7	20250516	110600	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3130	-5	5	-0.16	49965437	15994	27.73	3135	3145	3110	4075	2195	3135	3124.01	1.90	-57	3155	3145	3130	3120	3105	3147	3122	370	940	500	2250	5	1	73924942	2314	3.70	0.95	12	0.02	847.00	3284.00	3905	20240920	-19.85	2650	20241209	18.11	3145	-0.48	20250516	2795	11.99	20250203	3905	-19.85	20240920	2650	18.11	20241209	0.17	Y	096760	500	369 억	1401518	N	N	427	N	N
8	20250516	100625	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3115	-20	5	-0.64	23820201	7606	13.19	3135	3145	3110	4075	2195	3135	3131.76	1.90	628	3155	3145	3130	3120	3105	3147	3122	370	940	500	2250	5	1	73924942	2303	3.68	0.95	12	0.01	847.00	3284.00	3905	20240920	-20.23	2650	20241209	17.55	3145	-0.95	20250516	2795	11.45	20250203	3905	-20.23	20240920	2650	17.55	20241209	0.17	Y	096760	500	369 억	1401518	N	N	427	N	N
9	20250516	090626	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3140	5	2	0.16	1571210	501	0.87	3135	3142	3135	4075	2195	3135	3136.15	1.90	318	3155	3145	3130	3120	3105	3147	3122	370	940	500	2250	5	1	73924942	2321	3.71	0.96	12	0.00	847.00	3284.00	3905	20240920	-19.59	2650	20241209	18.49	3142	-0.06	20250516	2795	12.34	20250203	3905	-19.59	20240920	2650	18.49	20241209	0.17	Y	096760	500	369 억	1401518	N	N	427	N	N
10	20250515	160708	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3135	10	2	0.32	180433876	57639	101.59	3135	3140	3115	4060	2190	3125	3130.41	1.87	17743	3155	3140	3115	3100	3075	3147	3107	370	935	500	2250	5	1	73924942	2318	3.70	0.95	12	0.08	847.00	3284.00	3905	20240920	-19.72	2650	20241209	18.30	3140	-0.16	20250515	2795	12.16	20250203	3905	-19.72	20240920	2650	18.30	20241209	0.15	Y	096760	500	369 억	1384385	N	N	427	N	N
11	20250515	150715	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3135	10	2	0.32	167755451	53597	94.47	3135	3140	3115	4060	2190	3125	3129.94	1.87	17222	3155	3140	3115	3100	3075	3147	3107	370	935	500	2250	5	1	73924942	2318	3.70	0.95	12	0.07	847.00	3284.00	3905	20240920	-19.72	2650	20241209	18.30	3140	-0.16	20250515	2795	12.16	20250203	3905	-19.72	20240920	2650	18.30	20241209	0.15	Y	096760	500	369 억	1384385	N	N	1170	N	N
12	20250515	140716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3140	15	2	0.48	146731972	46890	82.64	3135	3140	3115	4060	2190	3125	3129.28	1.87	14415	3155	3140	3115	3100	3075	3147	3107	370	935	500	2250	5	1	73924942	2321	3.71	0.96	12	0.06	847.00	3284.00	3905	20240920	-19.59	2650	20241209	18.49	3140	0.00	20250515	2795	12.34	20250203	3905	-19.59	20240920	2650	18.49	20241209	0.15	Y	096760	500	369 억	1384385	N	N	1170	N	N
13	20250515	130714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3130	5	2	0.16	138417920	44239	77.97	3135	3140	3115	4060	2190	3125	3128.87	1.87	14583	3155	3140	3115	3100	3075	3147	3107	370	935	500	2250	5	1	73924942	2314	3.70	0.95	12	0.06	847.00	3284.00	3905	20240920	-19.85	2650	20241209	18.11	3140	-0.32	20250515	2795	11.99	20250203	3905	-19.85	20240920	2650	18.11	20241209	0.15	Y	096760	500	369 억	1384385	N	N	1170	N	N
14	20250515	120716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3130	5	2	0.16	119635285	38245	67.41	3135	3140	3115	4060	2190	3125	3128.13	1.87	13715	3155	3140	3115	3100	3075	3147	3107	370	935	500	2250	5	1	73924942	2314	3.70	0.95	12	0.05	847.00	3284.00	3905	20240920	-19.85	2650	20241209	18.11	3140	-0.32	20250515	2795	11.99	20250203	3905	-19.85	20240920	2650	18.11	20241209	0.15	Y	096760	500	369 억	1384385	N	N	1170	N	N
15	20250515	110716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3130	5	2	0.16	81732150	26127	46.05	3135	3140	3115	4060	2190	3125	3128.26	1.87	7906	3155	3140	3115	3100	3075	3147	3107	370	935	500	2250	5	1	73924942	2314	3.70	0.95	12	0.04	847.00	3284.00	3905	20240920	-19.85	2650	20241209	18.11	3140	-0.32	20250515	2795	11.99	20250203	3905	-19.85	20240920	2650	18.11	20241209	0.15	Y	096760	500	369 억	1384385	N	N	1170	N	N
16	20250515	100715	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3125	0	3	0.00	22653175	7256	12.79	3135	3135	3115	4060	2190	3125	3121.99	1.87	-363	3155	3140	3115	3100	3075	3147	3107	370	935	500	2250	5	1	73924942	2310	3.69	0.95	12	0.01	847.00	3284.00	3905	20240920	-19.97	2650	20241209	17.92	3135	0.00	20250227	2795	11.81	20250203	3905	-19.97	20240920	2650	17.92	20241209	0.15	Y	096760	500	369 억	1384385	N	N	1170	N	N
17	20250515	090719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3115	-10	5	-0.32	1969805	632	1.11	3135	3135	3115	4060	2190	3125	3116.78	1.87	-82	3155	3140	3115	3100	3075	3147	3107	370	935	500	2250	5	1	73924942	2303	3.68	0.95	12	0.00	847.00	3284.00	3905	20240920	-20.23	2650	20241209	17.55	3135	0.00	20250227	2795	11.45	20250203	3905	-20.23	20240920	2650	17.55	20241209	0.15	Y	096760	500	369 억	1384385	N	N	1170	N	N
18	20250514	160712	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3125	35	2	1.13	176450959	56690	74.04	3105	3130	3090	4015	2165	3090	3112.56	1.86	14210	3116	3102	3086	3072	3056	3110	3080	370	925	500	2220	5	1	73924942	2310	3.69	0.95	12	0.08	847.00	3284.00	3905	20240920	-19.97	2650	20241209	17.92	3135	-0.32	20250227	2795	11.81	20250203	3905	-19.97	20240920	2650	17.92	20241209	0.15	Y	096760	500	369 억	1371535	N	N	1170	N	N
19	20250514	150716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3125	35	2	1.13	170239139	54699	71.44	3105	3130	3090	4015	2165	3090	3112.29	1.86	13555	3116	3102	3086	3072	3056	3110	3080	370	925	500	2220	5	1	73924942	2310	3.69	0.95	12	0.07	847.00	3284.00	3905	20240920	-19.97	2650	20241209	17.92	3135	-0.32	20250227	2795	11.81	20250203	3905	-19.97	20240920	2650	17.92	20241209	0.15	Y	096760	500	369 억	1371535	N	N	3011	N	N
20	20250514	140714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3125	35	2	1.13	151035654	48551	63.41	3105	3127	3090	4015	2165	3090	3110.87	1.86	11205	3116	3102	3086	3072	3056	3110	3080	370	925	500	2220	5	1	73924942	2310	3.69	0.95	12	0.07	847.00	3284.00	3905	20240920	-19.97	2650	20241209	17.92	3135	-0.32	20250227	2795	11.81	20250203	3905	-19.97	20240920	2650	17.92	20241209	0.15	Y	096760	500	369 억	1371535	N	N	3011	N	N
21	20250514	130714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3120	30	2	0.97	93612259	30149	39.38	3105	3125	3090	4015	2165	3090	3104.99	1.86	4437	3116	3102	3086	3072	3056	3110	3080	370	925	500	2220	5	1	73924942	2306	3.68	0.95	12	0.04	847.00	3284.00	3905	20240920	-20.10	2650	20241209	17.74	3135	-0.48	20250227	2795	11.63	20250203	3905	-20.10	20240920	2650	17.74	20241209	0.15	Y	096760	500	369 억	1371535	N	N	3011	N	N
22	20250514	120714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3115	25	2	0.81	83830972	27013	35.28	3105	3120	3090	4015	2165	3090	3103.36	1.86	2724	3116	3102	3086	3072	3056	3110	3080	370	925	500	2220	5	1	73924942	2303	3.68	0.95	12	0.04	847.00	3284.00	3905	20240920	-20.23	2650	20241209	17.55	3135	-0.64	20250227	2795	11.45	20250203	3905	-20.23	20240920	2650	17.55	20241209	0.15	Y	096760	500	369 억	1371535	N	N	3011	N	N
23	20250514	110713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3115	25	2	0.81	74701627	24084	31.46	3105	3120	3090	4015	2165	3090	3101.71	1.86	2438	3116	3102	3086	3072	3056	3110	3080	370	925	500	2220	5	1	73924942	2303	3.68	0.95	12	0.03	847.00	3284.00	3905	20240920	-20.23	2650	20241209	17.55	3135	-0.64	20250227	2795	11.45	20250203	3905	-20.23	20240920	2650	17.55	20241209	0.15	Y	096760	500	369 억	1371535	N	N	3011	N	N
24	20250514	100713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3095	5	2	0.16	35424877	11435	14.93	3105	3107	3090	4015	2165	3090	3097.93	1.86	-3228	3116	3102	3086	3072	3056	3110	3080	370	925	500	2220	5	1	73924942	2288	3.65	0.94	12	0.02	847.00	3284.00	3905	20240920	-20.74	2650	20241209	16.79	3135	-1.28	20250227	2795	10.73	20250203	3905	-20.74	20240920	2650	16.79	20241209	0.15	Y	096760	500	369 억	1371535	N	N	3011	N	N
25	20250514	090718	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3100	10	2	0.32	6314785	2039	2.66	3105	3105	3095	4015	2165	3090	3097.00	1.86	-1388	3116	3102	3086	3072	3056	3110	3080	370	925	500	2220	5	1	73924942	2292	3.66	0.94	12	0.00	847.00	3284.00	3905	20240920	-20.61	2650	20241209	16.98	3135	-1.12	20250227	2795	10.91	20250203	3905	-20.61	20240920	2650	16.98	20241209	0.15	Y	096760	500	369 억	1371535	N	N	3011	N	N
26	20250513	160701	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3090	25	2	0.82	236295521	76556	277.05	3070	3100	3070	3980	2150	3065	3086.57	1.82	24723	3091	3077	3061	3047	3031	3070	3040	370	915	500	2200	5	1	73924942	2284	3.65	0.94	12	0.10	847.00	3284.00	3905	20240920	-20.87	2650	20241209	16.60	3135	-1.44	20250227	2795	10.55	20250203	3905	-20.87	20240920	2650	16.60	20241209	0.16	Y	096760	500	369 억	1346669	N	N	3011	N	N
27	20250513	150710	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3095	30	2	0.98	228340511	73984	267.74	3070	3100	3070	3980	2150	3065	3086.35	1.82	24946	3091	3077	3061	3047	3031	3070	3040	370	915	500	2200	5	1	73924942	2288	3.65	0.94	12	0.10	847.00	3284.00	3905	20240920	-20.74	2650	20241209	16.79	3135	-1.28	20250227	2795	10.73	20250203	3905	-20.74	20240920	2650	16.79	20241209	0.16	Y	096760	500	369 억	1346669	N	N	3255	N	N
28	20250513	140710	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3090	25	2	0.82	211511556	68546	248.06	3070	3100	3070	3980	2150	3065	3085.69	1.82	23452	3091	3077	3061	3047	3031	3070	3040	370	915	500	2200	5	1	73924942	2284	3.65	0.94	12	0.09	847.00	3284.00	3905	20240920	-20.87	2650	20241209	16.60	3135	-1.44	20250227	2795	10.55	20250203	3905	-20.87	20240920	2650	16.60	20241209	0.16	Y	096760	500	369 억	1346669	N	N	3255	N	N
29	20250513	130711	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3090	25	2	0.82	169142937	54846	198.48	3070	3100	3070	3980	2150	3065	3083.96	1.82	15911	3091	3077	3061	3047	3031	3070	3040	370	915	500	2200	5	1	73924942	2284	3.65	0.94	12	0.07	847.00	3284.00	3905	20240920	-20.87	2650	20241209	16.60	3135	-1.44	20250227	2795	10.55	20250203	3905	-20.87	20240920	2650	16.60	20241209	0.16	Y	096760	500	369 억	1346669	N	N	3255	N	N
30	20250513	120713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	20	2	0.65	133504018	43288	156.65	3070	3100	3070	3980	2150	3065	3084.09	1.82	13520	3091	3077	3061	3047	3031	3070	3040	370	915	500	2200	5	1	73924942	2281	3.64	0.94	12	0.06	847.00	3284.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.16	Y	096760	500	369 억	1346669	N	N	3255	N	N
31	20250513	110712	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	20	2	0.65	129641123	42036	152.12	3070	3100	3070	3980	2150	3065	3084.05	1.82	13607	3091	3077	3061	3047	3031	3070	3040	370	915	500	2200	5	1	73924942	2281	3.64	0.94	12	0.06	847.00	3284.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.16	Y	096760	500	369 억	1346669	N	N	3255	N	N
32	20250513	100714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3090	25	2	0.82	80480042	26115	94.51	3070	3100	3070	3980	2150	3065	3081.76	1.82	6304	3091	3077	3061	3047	3031	3070	3040	370	915	500	2200	5	1	73924942	2284	3.65	0.94	12	0.04	847.00	3284.00	3905	20240920	-20.87	2650	20241209	16.60	3135	-1.44	20250227	2795	10.55	20250203	3905	-20.87	20240920	2650	16.60	20241209	0.16	Y	096760	500	369 억	1346669	N	N	3255	N	N
33	20250513	090716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	5	2	0.16	16755065	5450	19.72	3070	3085	3070	3980	2150	3065	3074.32	1.82	637	3091	3077	3061	3047	3031	3070	3040	370	915	500	2200	5	1	73924942	2269	3.62	0.93	12	0.01	847.00	3284.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.16	Y	096760	500	369 억	1346669	N	N	3255	N	N
34	20250512	160659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	5	2	0.16	84552225	27633	57.40	3075	3075	3045	3975	2145	3060	3059.83	1.83	-4843	3103	3081	3058	3036	3013	3070	3025	370	915	500	2200	5	1	73924942	2266	3.62	0.93	12	0.04	847.00	3284.00	3905	20240920	-21.51	2650	20241209	15.66	3135	-2.23	20250227	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.15	Y	096760	500	369 억	1350683	N	N	3255	N	N
35	20250512	150706	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	0	3	0.00	80470055	26300	54.63	3075	3075	3045	3975	2145	3060	3059.70	1.83	-4508	3103	3081	3058	3036	3013	3070	3025	370	915	500	2200	5	1	73924942	2262	3.61	0.93	12	0.04	847.00	3284.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.15	Y	096760	500	369 억	1350683	N	N	1995	N	N
36	20250512	140705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-15	5	-0.49	72029400	23541	48.90	3075	3075	3045	3975	2145	3060	3059.74	1.83	-2497	3103	3081	3058	3036	3013	3070	3025	370	915	500	2200	5	1	73924942	2251	3.60	0.93	12	0.03	847.00	3284.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.15	Y	096760	500	369 억	1350683	N	N	1995	N	N
37	20250512	130705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-5	5	-0.16	63860218	20863	43.34	3075	3075	3050	3975	2145	3060	3060.93	1.83	-3227	3103	3081	3058	3036	3013	3070	3025	370	915	500	2200	5	1	73924942	2258	3.61	0.93	12	0.03	847.00	3284.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.15	Y	096760	500	369 억	1350683	N	N	1995	N	N
38	20250512	120706	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-10	5	-0.33	60056391	19619	40.75	3075	3075	3050	3975	2145	3060	3061.13	1.83	-2349	3103	3081	3058	3036	3013	3070	3025	370	915	500	2200	5	1	73924942	2255	3.60	0.93	12	0.03	847.00	3284.00	3905	20240920	-21.90	2650	20241209	15.09	3135	-2.71	20250227	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.15	Y	096760	500	369 억	1350683	N	N	1995	N	N
39	20250512	110705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	0	3	0.00	31608691	10311	21.42	3075	3075	3055	3975	2145	3060	3065.53	1.83	-728	3103	3081	3058	3036	3013	3070	3025	370	915	500	2200	5	1	73924942	2262	3.61	0.93	12	0.01	847.00	3284.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.15	Y	096760	500	369 억	1350683	N	N	1995	N	N
40	20250512	100703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	10	2	0.33	25393052	8285	17.21	3075	3075	3055	3975	2145	3060	3064.94	1.83	-664	3103	3081	3058	3036	3013	3070	3025	370	915	500	2200	5	1	73924942	2269	3.62	0.93	12	0.01	847.00	3284.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.15	Y	096760	500	369 억	1350683	N	N	1995	N	N
41	20250512	090704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	5	2	0.16	2283815	745	1.55	3075	3075	3060	3975	2145	3060	3065.52	1.83	-138	3103	3081	3058	3036	3013	3070	3025	370	915	500	2200	5	1	73924942	2266	3.62	0.93	12	0.00	847.00	3284.00	3905	20240920	-21.51	2650	20241209	15.66	3135	-2.23	20250227	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.15	Y	096760	500	369 억	1350683	N	N	1995	N	N
42	20250509	160659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	0	3	0.00	147249351	48132	94.16	3065	3080	3035	3975	2145	3060	3059.28	1.82	256	3126	3092	3056	3022	2986	3110	3040	370	915	500	2200	5	1	73924942	2262	3.61	0.93	12	0.07	847.00	3284.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.15	Y	096760	500	369 억	1346470	N	N	1995	N	N
43	20250509	150706	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	5	2	0.16	143768896	46995	91.94	3065	3080	3035	3975	2145	3060	3059.24	1.82	585	3126	3092	3056	3022	2986	3110	3040	370	915	500	2200	5	1	73924942	2266	3.62	0.93	12	0.06	847.00	3284.00	3905	20240920	-21.51	2650	20241209	15.66	3135	-2.23	20250227	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.15	Y	096760	500	369 억	1346470	N	N	3232	N	N
44	20250509	140703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	0	3	0.00	129952906	42486	83.12	3065	3080	3035	3975	2145	3060	3058.72	1.82	-291	3126	3092	3056	3022	2986	3110	3040	370	915	500	2200	5	1	73924942	2262	3.61	0.93	12	0.06	847.00	3284.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.15	Y	096760	500	369 억	1346470	N	N	3232	N	N
45	20250509	130703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	0	3	0.00	102344066	33458	65.46	3065	3080	3035	3975	2145	3060	3058.88	1.82	-1053	3126	3092	3056	3022	2986	3110	3040	370	915	500	2200	5	1	73924942	2262	3.61	0.93	12	0.05	847.00	3284.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.15	Y	096760	500	369 억	1346470	N	N	3232	N	N
46	20250509	120704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	5	2	0.16	74617064	24406	47.75	3065	3070	3035	3975	2145	3060	3057.32	1.82	-1486	3126	3092	3056	3022	2986	3110	3040	370	915	500	2200	5	1	73924942	2266	3.62	0.93	12	0.03	847.00	3284.00	3905	20240920	-21.51	2650	20241209	15.66	3135	-2.23	20250227	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.15	Y	096760	500	369 억	1346470	N	N	3232	N	N
47	20250509	110701	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-5	5	-0.16	62988364	20611	40.32	3065	3070	3035	3975	2145	3060	3056.06	1.82	-855	3126	3092	3056	3022	2986	3110	3040	370	915	500	2200	5	1	73924942	2258	3.61	0.93	12	0.03	847.00	3284.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.15	Y	096760	500	369 억	1346470	N	N	3232	N	N
48	20250509	100705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-5	5	-0.16	14719307	4820	9.43	3065	3070	3035	3975	2145	3060	3053.80	1.82	-2387	3126	3092	3056	3022	2986	3110	3040	370	915	500	2200	5	1	73924942	2258	3.61	0.93	12	0.01	847.00	3284.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.15	Y	096760	500	369 억	1346470	N	N	3232	N	N
49	20250509	090707	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-5	5	-0.16	1027170	336	0.66	3065	3065	3050	3975	2145	3060	3057.05	1.82	-82	3126	3092	3056	3022	2986	3110	3040	370	915	500	2200	5	1	73924942	2258	3.61	0.93	12	0.00	847.00	3284.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.15	Y	096760	500	369 억	1346470	N	N	3232	N	N
50	20250508	160654	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	25	2	0.82	154779639	50919	177.91	3045	3090	3020	3945	2125	3035	3039.72	1.81	8468	3091	3062	3036	3007	2981	3050	2995	370	910	500	2180	5	1	73924942	2262	3.61	0.93	12	0.07	847.00	3284.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.15	Y	096760	500	369 억	1336870	N	N	3232	N	N
51	20250508	150703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	-5	5	-0.16	141284464	46487	162.42	3045	3090	3020	3945	2125	3035	3039.23	1.81	7459	3091	3062	3036	3007	2981	3050	2995	370	910	500	2180	5	1	73924942	2240	3.58	0.92	12	0.06	847.00	3284.00	3905	20240920	-22.41	2650	20241209	14.34	3135	-3.35	20250227	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.15	Y	096760	500	369 억	1336870	N	N	18	N	N
52	20250508	140700	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	0	3	0.00	127349352	41895	146.38	3045	3090	3020	3945	2125	3035	3039.73	1.81	6593	3091	3062	3036	3007	2981	3050	2995	370	910	500	2180	5	1	73924942	2244	3.58	0.92	12	0.06	847.00	3284.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.15	Y	096760	500	369 억	1336870	N	N	18	N	N
53	20250508	130701	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	-15	5	-0.49	113727511	37394	130.65	3045	3090	3020	3945	2125	3035	3041.33	1.81	8780	3091	3062	3036	3007	2981	3050	2995	370	910	500	2180	5	1	73924942	2233	3.57	0.92	12	0.05	847.00	3284.00	3905	20240920	-22.66	2650	20241209	13.96	3135	-3.67	20250227	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.15	Y	096760	500	369 억	1336870	N	N	18	N	N
54	20250508	120659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	-15	5	-0.49	110065939	36182	126.42	3045	3090	3020	3945	2125	3035	3042.01	1.81	9484	3091	3062	3036	3007	2981	3050	2995	370	910	500	2180	5	1	73924942	2233	3.57	0.92	12	0.05	847.00	3284.00	3905	20240920	-22.66	2650	20241209	13.96	3135	-3.67	20250227	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.15	Y	096760	500	369 억	1336870	N	N	18	N	N
55	20250508	110657	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	0	3	0.00	59115029	19377	67.70	3045	3090	3030	3945	2125	3035	3050.78	1.81	2740	3091	3062	3036	3007	2981	3050	2995	370	910	500	2180	5	1	73924942	2244	3.58	0.92	12	0.03	847.00	3284.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.15	Y	096760	500	369 억	1336870	N	N	18	N	N
56	20250508	100659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	0	3	0.00	33219124	10855	37.93	3045	3090	3035	3945	2125	3035	3060.26	1.81	-367	3091	3062	3036	3007	2981	3050	2995	370	910	500	2180	5	1	73924942	2244	3.58	0.92	12	0.01	847.00	3284.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.15	Y	096760	500	369 억	1336870	N	N	18	N	N
57	20250508	090703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	45	2	1.48	8633015	2811	9.82	3045	3085	3040	3945	2125	3035	3071.15	1.81	-1085	3091	3062	3036	3007	2981	3050	2995	370	910	500	2180	5	1	73924942	2277	3.64	0.94	12	0.00	847.00	3284.00	3905	20240920	-21.13	2650	20241209	16.23	3135	-1.75	20250227	2795	10.20	20250203	3905	-21.13	20240920	2650	16.23	20241209	0.15	Y	096760	500	369 억	1336870	N	N	18	N	N
58	20250502	160653	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-25	5	-0.81	72697027	23794	142.40	3050	3085	3040	3990	2150	3070	3055.27	1.81	2751	3086	3077	3061	3052	3036	3082	3057	370	920	500	2210	5	1	73924942	2251	3.60	0.93	12	0.03	847.00	3284.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.15	Y	096760	500	369 억	1337593	N	N	190	N	N
59	20250502	150659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-20	5	-0.65	70496582	23072	138.08	3050	3085	3040	3990	2150	3070	3055.50	1.81	2747	3086	3077	3061	3052	3036	3082	3057	370	920	500	2210	5	1	73924942	2255	3.60	0.93	12	0.03	847.00	3284.00	3905	20240920	-21.90	2650	20241209	15.09	3135	-2.71	20250227	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.15	Y	096760	500	369 억	1337593	N	N	59	N	N
60	20250502	140658	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-20	5	-0.65	63458042	20764	124.27	3050	3085	3040	3990	2150	3070	3056.16	1.81	1708	3086	3077	3061	3052	3036	3082	3057	370	920	500	2210	5	1	73924942	2255	3.60	0.93	12	0.03	847.00	3284.00	3905	20240920	-21.90	2650	20241209	15.09	3135	-2.71	20250227	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.15	Y	096760	500	369 억	1337593	N	N	59	N	N
61	20250502	130659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-20	5	-0.65	51531042	16853	100.86	3050	3085	3040	3990	2150	3070	3057.68	1.81	2057	3086	3077	3061	3052	3036	3082	3057	370	920	500	2210	5	1	73924942	2255	3.60	0.93	12	0.02	847.00	3284.00	3905	20240920	-21.90	2650	20241209	15.09	3135	-2.71	20250227	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.15	Y	096760	500	369 억	1337593	N	N	59	N	N
62	20250502	120658	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	-5	5	-0.16	14520077	4734	28.33	3050	3085	3050	3990	2150	3070	3067.19	1.81	1587	3086	3077	3061	3052	3036	3082	3057	370	920	500	2210	5	1	73924942	2266	3.62	0.93	12	0.01	847.00	3284.00	3905	20240920	-21.51	2650	20241209	15.66	3135	-2.23	20250227	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.15	Y	096760	500	369 억	1337593	N	N	59	N	N
63	20250502	110658	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	-5	5	-0.16	12881547	4198	25.12	3050	3085	3050	3990	2150	3070	3068.50	1.81	1492	3086	3077	3061	3052	3036	3082	3057	370	920	500	2210	5	1	73924942	2266	3.62	0.93	12	0.01	847.00	3284.00	3905	20240920	-21.51	2650	20241209	15.66	3135	-2.23	20250227	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.15	Y	096760	500	369 억	1337593	N	N	59	N	N
64	20250502	100656	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	0	3	0.00	12439887	4054	24.26	3050	3085	3050	3990	2150	3070	3068.55	1.81	1492	3086	3077	3061	3052	3036	3082	3057	370	920	500	2210	5	1	73924942	2269	3.62	0.93	12	0.01	847.00	3284.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.15	Y	096760	500	369 억	1337593	N	N	59	N	N
65	20250502	090659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	5	2	0.16	3182215	1039	6.22	3050	3085	3050	3990	2150	3070	3062.77	1.81	82	3086	3077	3061	3052	3036	3082	3057	370	920	500	2210	5	1	73924942	2273	3.63	0.94	12	0.00	847.00	3284.00	3905	20240920	-21.25	2650	20241209	16.04	3135	-1.91	20250227	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.15	Y	096760	500	369 억	1337593	N	N	59	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History