KissMeData/192400/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250516	160738	57	100.00	KOSPI		금융	N	N	N	N		N	28100	500	2	1.81	1197199700	43708	164.03	27500	28250	26650	35850	19350	27600	27390.86	11.89	-920	28933	28266	27783	27116	26633	28025	26875	36	8250	100	20420	50	1	35562185	9993	7.28	0.80	12	0.12	3861.00	34986.00	28450	20250515	-1.23	19710	20240503	42.57	28450	-1.23	20250515	21000	33.81	20250304	28450	-1.23	20250515	19960	40.78	20240805	0.04	Y	192400	100	35 억	4228726	N	N	332	N	00	N
3	20250516	150752	57	100.00	KOSPI		금융	N	N	N	N		N	27800	200	2	0.72	1160359150	42388	159.08	27500	28250	26650	35850	19350	27600	27374.71	11.89	-710	28933	28266	27783	27116	26633	28025	26875	36	8250	100	20420	50	1	35562185	9886	7.20	0.79	12	0.12	3861.00	34986.00	28450	20250515	-2.28	19710	20240503	41.05	28450	-2.28	20250515	21000	32.38	20250304	28450	-2.28	20250515	19960	39.28	20240805	0.04	Y	192400	100	35 억	4228726	N	N	9	N	00	N
4	20250516	140746	57	100.00	KOSPI		금융	N	N	N	N		N	27600	0	3	0.00	819870850	30180	113.26	27500	28100	26650	35850	19350	27600	27166.03	11.89	4844	28933	28266	27783	27116	26633	28025	26875	36	8250	100	20420	50	1	35562185	9815	7.15	0.79	12	0.08	3861.00	34986.00	28450	20250515	-2.99	19710	20240503	40.03	28450	-2.99	20250515	21000	31.43	20250304	28450	-2.99	20250515	19960	38.28	20240805	0.04	Y	192400	100	35 억	4228726	N	N	9	N	00	N
5	20250516	130744	57	100.00	KOSPI		금융	N	N	N	N		N	26950	-650	5	-2.36	500819250	18583	69.74	27500	27500	26650	35850	19350	27600	26950.40	11.89	6170	28933	28266	27783	27116	26633	28025	26875	36	8250	100	20420	50	1	35562185	9584	6.98	0.77	12	0.05	3861.00	34986.00	28450	20250515	-5.27	19710	20240503	36.73	28450	-5.27	20250515	21000	28.33	20250304	28450	-5.27	20250515	19960	35.02	20240805	0.04	Y	192400	100	35 억	4228726	N	N	9	N	00	N
6	20250516	120749	57	100.00	KOSPI		금융	N	N	N	N		N	27050	-550	5	-1.99	442799000	16430	61.66	27500	27500	26650	35850	19350	27600	26950.64	11.89	5497	28933	28266	27783	27116	26633	28025	26875	36	8250	100	20420	50	1	35562185	9620	7.01	0.77	12	0.05	3861.00	34986.00	28450	20250515	-4.92	19710	20240503	37.24	28450	-4.92	20250515	21000	28.81	20250304	28450	-4.92	20250515	19960	35.52	20240805	0.04	Y	192400	100	35 억	4228726	N	N	9	N	00	N
7	20250516	110718	57	100.00	KOSPI		금융	N	N	N	N		N	26900	-700	5	-2.54	354521400	13164	49.40	27500	27500	26650	35850	19350	27600	26931.13	11.89	4762	28933	28266	27783	27116	26633	28025	26875	36	8250	100	20420	50	1	35562185	9566	6.97	0.77	12	0.04	3861.00	34986.00	28450	20250515	-5.45	19710	20240503	36.48	28450	-5.45	20250515	21000	28.10	20250304	28450	-5.45	20250515	19960	34.77	20240805	0.04	Y	192400	100	35 억	4228726	N	N	9	N	00	N
8	20250516	100744	57	100.00	KOSPI		금융	N	N	N	N		N	26775	-825	5	-2.99	283561950	10522	39.49	27500	27500	26650	35850	19350	27600	26949.43	11.89	5154	28933	28266	27783	27116	26633	28025	26875	36	8250	100	20420	50	1	35562185	9522	6.93	0.77	12	0.03	3861.00	34986.00	28450	20250515	-5.89	19710	20240503	35.84	28450	-5.89	20250515	21000	27.50	20250304	28450	-5.89	20250515	19960	34.14	20240805	0.04	Y	192400	100	35 억	4228726	N	N	9	N	00	N
9	20250516	090751	57	100.00	KOSPI		금융	N	N	N	N		N	27250	-350	5	-1.27	15931150	584	2.19	27500	27500	27200	35850	19350	27600	27279.37	11.89	-1	28933	28266	27783	27116	26633	28025	26875	36	8250	100	20420	50	1	35562185	9691	7.06	0.78	12	0.00	3861.00	34986.00	28450	20250515	-4.22	19710	20240503	38.25	28450	-4.22	20250515	21000	29.76	20250304	28450	-4.22	20250515	19960	36.52	20240805	0.04	Y	192400	100	35 억	4228726	N	N	9	N	00	N
10	20250515	160844	54	100.00	KOSPI	신고가	금융	N	N	N	N		N	27600	-750	5	-2.65	743778000	26643	63.59	28350	28450	27300	36850	19850	28350	27916.45	11.89	-2001	29650	29000	27750	27100	25850	29325	27425	36	8500	100	20970	50	1	35562185	9815	7.15	0.79	12	0.07	3861.00	34986.00	28450	20250515	-2.99	19400	20240502	42.27	28450	-2.99	20250515	21000	31.43	20250304	28450	-2.99	20250515	19960	38.28	20240805	0.04	Y	192400	100	35 억	4229157	N	N	9	N	01	N
11	20250515	150854	54	100.00	KOSPI	신고가	금융	N	N	N	N		N	27450	-900	5	-3.17	699883700	25046	59.78	28350	28450	27350	36850	19850	28350	27943.93	11.89	-1392	29650	29000	27750	27100	25850	29325	27425	36	8500	100	20970	50	1	35562185	9762	7.11	0.78	12	0.07	3861.00	34986.00	28450	20250515	-3.51	19400	20240502	41.49	28450	-3.51	20250515	21000	30.71	20250304	28450	-3.51	20250515	19960	37.53	20240805	0.04	Y	192400	100	35 억	4229157	N	N	12	N	01	N
12	20250515	140855	54	100.00	KOSPI	신고가	금융	N	N	N	N		N	27600	-750	5	-2.65	539058500	19186	45.79	28350	28450	27600	36850	19850	28350	28096.45	11.89	-1768	29650	29000	27750	27100	25850	29325	27425	36	8500	100	20970	50	1	35562185	9815	7.15	0.79	12	0.05	3861.00	34986.00	28450	20250515	-2.99	19400	20240502	42.27	28450	-2.99	20250515	21000	31.43	20250304	28450	-2.99	20250515	19960	38.28	20240805	0.04	Y	192400	100	35 억	4229157	N	N	12	N	01	N
13	20250515	130852	54	100.00	KOSPI	신고가	금융	N	N	N	N		N	28100	-250	5	-0.88	496403950	17655	42.14	28350	28450	27750	36850	19850	28350	28116.90	11.89	-1364	29650	29000	27750	27100	25850	29325	27425	36	8500	100	20970	50	1	35562185	9993	7.28	0.80	12	0.05	3861.00	34986.00	28450	20250515	-1.23	19400	20240502	44.85	28450	-1.23	20250515	21000	33.81	20250304	28450	-1.23	20250515	19960	40.78	20240805	0.04	Y	192400	100	35 억	4229157	N	N	12	N	01	N
14	20250515	120854	54	100.00	KOSPI	신고가	금융	N	N	N	N		N	28100	-250	5	-0.88	438218250	15573	37.17	28350	28450	27750	36850	19850	28350	28139.62	11.89	-1135	29650	29000	27750	27100	25850	29325	27425	36	8500	100	20970	50	1	35562185	9993	7.28	0.80	12	0.04	3861.00	34986.00	28450	20250515	-1.23	19400	20240502	44.85	28450	-1.23	20250515	21000	33.81	20250304	28450	-1.23	20250515	19960	40.78	20240805	0.04	Y	192400	100	35 억	4229157	N	N	12	N	01	N
15	20250515	110855	54	100.00	KOSPI	신고가	금융	N	N	N	N		N	28350	0	3	0.00	362521450	12882	30.74	28350	28450	27750	36850	19850	28350	28141.71	11.89	-865	29650	29000	27750	27100	25850	29325	27425	36	8500	100	20970	50	1	35562185	10082	7.34	0.81	12	0.04	3861.00	34986.00	28450	20250515	-0.35	19400	20240502	46.13	28450	-0.35	20250515	21000	35.00	20250304	28450	-0.35	20250515	19960	42.03	20240805	0.04	Y	192400	100	35 억	4229157	N	N	12	N	01	N
16	20250515	100853	54	100.00	KOSPI		금융	N	N	N	N		N	28100	-250	5	-0.88	168511950	6010	14.34	28350	28350	27750	36850	19850	28350	28038.59	11.89	1713	29650	29000	27750	27100	25850	29325	27425	36	8500	100	20970	50	1	35562185	9993	7.28	0.80	12	0.02	3861.00	34986.00	28400	20250514	-1.06	19400	20240502	44.85	28400	-1.06	20250514	21000	33.81	20250304	28400	-1.06	20250514	19960	40.78	20240805	0.04	Y	192400	100	35 억	4229157	N	N	12	N	01	N
17	20250515	090858	54	100.00	KOSPI		금융	N	N	N	N		N	28150	-200	5	-0.71	14765300	525	1.25	28350	28350	27900	36850	19850	28350	28124.38	11.89	313	29650	29000	27750	27100	25850	29325	27425	36	8500	100	20970	50	1	35562185	10011	7.29	0.80	12	0.00	3861.00	34986.00	28400	20250514	-0.88	19400	20240502	45.10	28400	-0.88	20250514	21000	34.05	20250304	28400	-0.88	20250514	19960	41.03	20240805	0.04	Y	192400	100	35 억	4229157	N	N	12	N	01	N
18	20250514	160850	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	28350	1500	2	5.59	1162523650	41898	131.82	27000	28400	26500	34900	18800	26850	27746.48	11.88	-886	27916	27382	26691	26157	25466	27650	26425	36	8050	100	19860	50	1	35562185	10082	7.34	0.81	12	0.12	3861.00	34986.00	28400	20250514	-0.18	19310	20240430	46.82	28400	-0.18	20250514	21000	35.00	20250304	28400	-0.18	20250514	19960	42.03	20240805	0.00	Y	192400	100	35 억	4224632	N	N	11	N	00	N
19	20250514	150854	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	28250	1400	2	5.21	976167350	35324	111.14	27000	28300	26500	34900	18800	26850	27634.68	11.88	-448	27916	27382	26691	26157	25466	27650	26425	36	8050	100	19860	50	1	35562185	10046	7.32	0.81	12	0.10	3861.00	34986.00	28300	20250514	-0.18	19310	20240430	46.30	28300	-0.18	20250514	21000	34.52	20250304	28300	-0.18	20250514	19960	41.53	20240805	0.00	Y	192400	100	35 억	4224632	N	N	29	N	00	N
20	20250514	140853	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	27950	1100	2	4.10	549894425	20129	63.33	27000	27950	26500	34900	18800	26850	27318.52	11.88	3111	27916	27382	26691	26157	25466	27650	26425	36	8050	100	19860	50	1	35562185	9940	7.24	0.80	12	0.06	3861.00	34986.00	27950	20250514	0.00	19310	20240430	44.74	27950	0.00	20250514	21000	33.10	20250304	27950	0.00	20250514	19960	40.03	20240805	0.00	Y	192400	100	35 억	4224632	N	N	29	N	00	N
21	20250514	130853	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	27450	600	2	2.23	322192275	11907	37.46	27000	27500	26500	34900	18800	26850	27059.06	11.88	2029	27916	27382	26691	26157	25466	27650	26425	36	8050	100	19860	50	1	35562185	9762	7.11	0.78	12	0.03	3861.00	34986.00	27500	20250514	-0.18	19310	20240430	42.15	27500	-0.18	20250514	21000	30.71	20250304	27500	-0.18	20250514	19960	37.53	20240805	0.00	Y	192400	100	35 억	4224632	N	N	29	N	00	N
22	20250514	120852	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	27400	550	2	2.05	218541025	8126	25.57	27000	27400	26500	34900	18800	26850	26894.05	11.88	2284	27916	27382	26691	26157	25466	27650	26425	36	8050	100	19860	50	1	35562185	9744	7.10	0.78	12	0.02	3861.00	34986.00	27400	20250514	0.00	19310	20240430	41.90	27400	0.00	20250514	21000	30.48	20250304	27400	0.00	20250514	19960	37.27	20240805	0.00	Y	192400	100	35 억	4224632	N	N	29	N	00	N
23	20250514	110850	55	60.00	KOSPI		금융	N	N	N	Y	60	N	27100	250	2	0.93	142150700	5312	16.71	27000	27200	26500	34900	18800	26850	26760.30	11.88	1047	27916	27382	26691	26157	25466	27650	26425	36	8050	100	19860	50	1	35562185	9637	7.02	0.77	12	0.01	3861.00	34986.00	27225	20250513	-0.46	19310	20240430	40.34	27225	-0.46	20250513	21000	29.05	20250304	27225	-0.46	20250513	19960	35.77	20240805	0.00	Y	192400	100	35 억	4224632	N	N	29	N	00	N
24	20250514	100852	55	60.00	KOSPI		금융	N	N	N	Y	60	N	26600	-250	5	-0.93	90067150	3377	10.62	27000	27000	26500	34900	18800	26850	26670.76	11.88	24	27916	27382	26691	26157	25466	27650	26425	36	8050	100	19860	50	1	35562185	9460	6.89	0.76	12	0.01	3861.00	34986.00	27225	20250513	-2.30	19310	20240430	37.75	27225	-2.30	20250513	21000	26.67	20250304	27225	-2.30	20250513	19960	33.27	20240805	0.00	Y	192400	100	35 억	4224632	N	N	29	N	00	N
25	20250514	090857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	26800	-50	5	-0.19	17506100	650	2.05	27000	27000	26700	34900	18800	26850	26932.46	11.88	-416	27916	27382	26691	26157	25466	27650	26425	36	8050	100	19860	50	1	35562185	9531	6.94	0.77	12	0.00	3861.00	34986.00	27225	20250513	-1.56	19310	20240430	38.79	27225	-1.56	20250513	21000	27.62	20250304	27225	-1.56	20250513	19960	34.27	20240805	0.00	Y	192400	100	35 억	4224632	N	N	29	N	00	N
26	20250513	160836	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	26850	350	2	1.32	847250675	31783	35.35	26000	27225	26000	34450	18550	26500	26657.35	11.87	-1291	28300	27400	25750	24850	23200	27850	25300	36	7950	100	19610	50	1	35562185	9548	6.95	0.77	12	0.09	3861.00	34986.00	27225	20250513	-1.38	19140	20240429	40.28	27225	-1.38	20250513	21000	27.86	20250304	27225	-1.38	20250513	19960	34.52	20240805	0.00	Y	192400	100	35 억	4221029	N	N	29	N	00	N
27	20250513	150847	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	26500	0	3	0.00	805466825	30212	33.61	26000	27225	26000	34450	18550	26500	26660.49	11.87	-1026	28300	27400	25750	24850	23200	27850	25300	36	7950	100	19610	50	1	35562185	9424	6.86	0.76	12	0.08	3861.00	34986.00	27225	20250513	-2.66	19140	20240429	38.45	27225	-2.66	20250513	21000	26.19	20250304	27225	-2.66	20250513	19960	32.77	20240805	0.00	Y	192400	100	35 억	4221029	N	N	32	N	00	N
28	20250513	140847	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	26800	300	2	1.13	636866925	23904	26.59	26000	27225	26000	34450	18550	26500	26642.69	11.87	181	28300	27400	25750	24850	23200	27850	25300	36	7950	100	19610	50	1	35562185	9531	6.94	0.77	12	0.07	3861.00	34986.00	27225	20250513	-1.56	19140	20240429	40.02	27225	-1.56	20250513	21000	27.62	20250304	27225	-1.56	20250513	19960	34.27	20240805	0.00	Y	192400	100	35 억	4221029	N	N	32	N	00	N
29	20250513	130849	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	26700	200	2	0.75	466236675	17572	19.55	26000	27050	26000	34450	18550	26500	26532.93	11.87	-1045	28300	27400	25750	24850	23200	27850	25300	36	7950	100	19610	50	1	35562185	9495	6.92	0.76	12	0.05	3861.00	34986.00	27050	20250513	-1.29	19140	20240429	39.50	27050	-1.29	20250513	21000	27.14	20250304	27050	-1.29	20250513	19960	33.77	20240805	0.00	Y	192400	100	35 억	4221029	N	N	32	N	00	N
30	20250513	120852	55	60.00	KOSPI		금융	N	N	N	Y	60	N	26500	0	3	0.00	249920475	9513	10.58	26000	26550	26000	34450	18550	26500	26271.47	11.87	1152	28300	27400	25750	24850	23200	27850	25300	36	7950	100	19610	50	1	35562185	9424	6.86	0.76	12	0.03	3861.00	34986.00	26650	20250512	-0.56	19140	20240429	38.45	26650	-0.56	20250512	21000	26.19	20250304	26650	-0.56	20250512	19960	32.77	20240805	0.00	Y	192400	100	35 억	4221029	N	N	32	N	00	N
31	20250513	110850	55	60.00	KOSPI		금융	N	N	N	Y	60	N	26350	-150	5	-0.57	170674225	6519	7.25	26000	26550	26000	34450	18550	26500	26181.04	11.87	1548	28300	27400	25750	24850	23200	27850	25300	36	7950	100	19610	50	1	35562185	9371	6.82	0.75	12	0.02	3861.00	34986.00	26650	20250512	-1.13	19140	20240429	37.67	26650	-1.13	20250512	21000	25.48	20250304	26650	-1.13	20250512	19960	32.01	20240805	0.00	Y	192400	100	35 억	4221029	N	N	32	N	00	N
32	20250513	100851	55	60.00	KOSPI		금융	N	N	N	Y	60	N	26200	-300	5	-1.13	106290850	4065	4.52	26000	26550	26000	34450	18550	26500	26147.81	11.87	1123	28300	27400	25750	24850	23200	27850	25300	36	7950	100	19610	50	1	35562185	9317	6.79	0.75	12	0.01	3861.00	34986.00	26650	20250512	-1.69	19140	20240429	36.89	26650	-1.69	20250512	21000	24.76	20250304	26650	-1.69	20250512	19960	31.26	20240805	0.00	Y	192400	100	35 억	4221029	N	N	32	N	00	N
33	20250513	090854	55	60.00	KOSPI		금융	N	N	N	Y	60	N	26500	0	3	0.00	32484025	1234	1.37	26000	26550	26000	34450	18550	26500	26324.17	11.87	149	28300	27400	25750	24850	23200	27850	25300	36	7950	100	19610	50	1	35562185	9424	6.86	0.76	12	0.00	3861.00	34986.00	26650	20250512	-0.56	19140	20240429	38.45	26650	-0.56	20250512	21000	26.19	20250304	26650	-0.56	20250512	19960	32.77	20240805	0.00	Y	192400	100	35 억	4221029	N	N	32	N	00	N
34	20250512	160833	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	26500	2350	2	9.73	1727208050	67072	568.94	24400	26650	24100	31350	16950	24150	25750.89	11.81	17820	24616	24382	24016	23782	23416	24500	23900	36	7200	100	17870	50	1	35562185	9424	6.86	0.76	12	0.19	3861.00	34986.00	26650	20250512	-0.56	19140	20240429	38.45	26650	-0.56	20250512	21000	26.19	20250304	26650	-0.56	20250512	19960	32.77	20240805	0.00	Y	192400	100	35 억	4200583	N	N	32	N	00	N
35	20250512	150842	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	26400	2250	2	9.32	1623552975	63157	535.73	24400	26650	24100	31350	16950	24150	25706.62	11.81	17291	24616	24382	24016	23782	23416	24500	23900	36	7200	100	17870	50	1	35562185	9388	6.84	0.75	12	0.18	3861.00	34986.00	26650	20250512	-0.94	19140	20240429	37.93	26650	-0.94	20250512	21000	25.71	20250304	26650	-0.94	20250512	19960	32.26	20240805	0.00	Y	192400	100	35 억	4200583	N	N	16	N	00	N
36	20250512	140840	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	26300	2150	2	8.90	1267378450	49658	421.22	24400	26400	24100	31350	16950	24150	25522.14	11.81	17155	24616	24382	24016	23782	23416	24500	23900	36	7200	100	17870	50	1	35562185	9353	6.81	0.75	12	0.14	3861.00	34986.00	26400	20250512	-0.38	19140	20240429	37.41	26400	-0.38	20250512	21000	25.24	20250304	26400	-0.38	20250512	19960	31.76	20240805	0.00	Y	192400	100	35 억	4200583	N	N	16	N	00	N
37	20250512	130841	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	25900	1750	2	7.25	944234550	37295	316.35	24400	25950	24100	31350	16950	24150	25317.99	11.81	14768	24616	24382	24016	23782	23416	24500	23900	36	7200	100	17870	50	1	35562185	9211	6.71	0.74	12	0.10	3861.00	34986.00	25950	20250512	-0.19	19140	20240429	35.32	25950	-0.19	20250512	21000	23.33	20250304	25950	-0.19	20250512	19960	29.76	20240805	0.00	Y	192400	100	35 억	4200583	N	N	16	N	00	N
38	20250512	120840	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	25500	1350	2	5.59	674032425	26788	227.23	24400	25600	24100	31350	16950	24150	25161.73	11.81	11832	24616	24382	24016	23782	23416	24500	23900	36	7200	100	17870	50	1	35562185	9068	6.60	0.73	12	0.08	3861.00	34986.00	25600	20250512	-0.39	19140	20240429	33.23	25600	-0.39	20250512	21000	21.43	20250304	25600	-0.39	20250512	19960	27.76	20240805	0.00	Y	192400	100	35 억	4200583	N	N	16	N	00	N
39	20250512	110840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	25350	1200	2	4.97	437779825	17496	148.41	24400	25350	24100	31350	16950	24150	25021.71	11.81	7858	24616	24382	24016	23782	23416	24500	23900	36	7200	100	17870	50	1	35562185	9015	6.57	0.72	12	0.05	3861.00	34986.00	25450	20240905	-0.39	19140	20240429	32.45	25350	0.00	20250512	21000	20.71	20250304	25450	-0.39	20240905	19960	27.00	20240805	0.00	Y	192400	100	35 억	4200583	N	N	16	N	00	N
40	20250512	100838	55	60.00	KOSPI		금융	N	N	N	Y	60	N	25050	900	2	3.73	169261525	6831	57.94	24400	25100	24100	31350	16950	24150	24778.44	11.81	2890	24616	24382	24016	23782	23416	24500	23900	36	7200	100	17870	50	1	35562185	8908	6.49	0.72	12	0.02	3861.00	34986.00	25450	20240905	-1.57	19140	20240429	30.88	25100	-0.20	20250512	21000	19.29	20250304	25450	-1.57	20240905	19960	25.50	20240805	0.00	Y	192400	100	35 억	4200583	N	N	16	N	00	N
41	20250512	090840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24350	200	2	0.83	1482900	61	0.52	24400	24400	24100	31350	16950	24150	24309.84	11.81	-19	24616	24382	24016	23782	23416	24500	23900	36	7200	100	17870	50	1	35562185	8659	6.31	0.70	12	0.00	3861.00	34986.00	25450	20240905	-4.32	19140	20240429	27.22	24750	-1.62	20250421	21000	15.95	20250304	25450	-4.32	20240905	19960	21.99	20240805	0.00	Y	192400	100	35 억	4200583	N	N	16	N	00	N
42	20250509	160832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24150	450	2	1.90	282937075	11789	103.85	23650	24250	23650	30800	16600	23700	24000.09	11.81	77	24433	24066	23883	23516	23333	23975	23425	36	7100	100	17530	50	1	35562185	8588	6.25	0.69	12	0.03	3861.00	34986.00	25450	20240905	-5.11	19050	20240425	26.77	24750	-2.42	20250421	21000	15.00	20250304	25450	-5.11	20240905	19960	20.99	20240805	0.00	Y	192400	100	35 억	4199041	N	N	16	N	00	N
43	20250509	150842	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24150	450	2	1.90	276636175	11528	101.55	23650	24250	23650	30800	16600	23700	23996.89	11.81	48	24433	24066	23883	23516	23333	23975	23425	36	7100	100	17530	50	1	35562185	8588	6.25	0.69	12	0.03	3861.00	34986.00	25450	20240905	-5.11	19050	20240425	26.77	24750	-2.42	20250421	21000	15.00	20250304	25450	-5.11	20240905	19960	20.99	20240805	0.00	Y	192400	100	35 억	4199041	N	N	0	N	00	N
44	20250509	140838	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24200	500	2	2.11	198005325	8276	72.90	23650	24200	23650	30800	16600	23700	23925.24	11.81	586	24433	24066	23883	23516	23333	23975	23425	36	7100	100	17530	50	1	35562185	8606	6.27	0.69	12	0.02	3861.00	34986.00	25450	20240905	-4.91	19050	20240425	27.03	24750	-2.22	20250421	21000	15.24	20250304	25450	-4.91	20240905	19960	21.24	20240805	0.00	Y	192400	100	35 억	4199041	N	N	0	N	00	N
45	20250509	130837	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23750	50	2	0.21	82380250	3464	30.51	23650	23950	23650	30800	16600	23700	23781.83	11.81	-678	24433	24066	23883	23516	23333	23975	23425	36	7100	100	17530	50	1	35562185	8446	6.15	0.68	12	0.01	3861.00	34986.00	25450	20240905	-6.68	19050	20240425	24.67	24750	-4.04	20250421	21000	13.10	20250304	25450	-6.68	20240905	19960	18.99	20240805	0.00	Y	192400	100	35 억	4199041	N	N	0	N	00	N
46	20250509	120840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23750	50	2	0.21	64207100	2699	23.78	23650	23950	23650	30800	16600	23700	23789.22	11.81	-404	24433	24066	23883	23516	23333	23975	23425	36	7100	100	17530	50	1	35562185	8446	6.15	0.68	12	0.01	3861.00	34986.00	25450	20240905	-6.68	19050	20240425	24.67	24750	-4.04	20250421	21000	13.10	20250304	25450	-6.68	20240905	19960	18.99	20240805	0.00	Y	192400	100	35 억	4199041	N	N	0	N	00	N
47	20250509	110836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	0	3	0.00	59503450	2501	22.03	23650	23950	23650	30800	16600	23700	23791.86	11.81	-344	24433	24066	23883	23516	23333	23975	23425	36	7100	100	17530	50	1	35562185	8428	6.14	0.68	12	0.01	3861.00	34986.00	25450	20240905	-6.88	19050	20240425	24.41	24750	-4.24	20250421	21000	12.86	20250304	25450	-6.88	20240905	19960	18.74	20240805	0.00	Y	192400	100	35 억	4199041	N	N	0	N	00	N
48	20250509	100840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23750	50	2	0.21	35489450	1490	13.13	23650	23950	23650	30800	16600	23700	23818.42	11.81	-137	24433	24066	23883	23516	23333	23975	23425	36	7100	100	17530	50	1	35562185	8446	6.15	0.68	12	0.00	3861.00	34986.00	25450	20240905	-6.68	19050	20240425	24.67	24750	-4.04	20250421	21000	13.10	20250304	25450	-6.68	20240905	19960	18.99	20240805	0.00	Y	192400	100	35 억	4199041	N	N	0	N	00	N
49	20250509	090842	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	0	3	0.00	9847350	414	3.65	23650	23950	23650	30800	16600	23700	23785.87	11.81	-38	24433	24066	23883	23516	23333	23975	23425	36	7100	100	17530	50	1	35562185	8428	6.14	0.68	12	0.00	3861.00	34986.00	25450	20240905	-6.88	19050	20240425	24.41	24750	-4.24	20250421	21000	12.86	20250304	25450	-6.88	20240905	19960	18.74	20240805	0.00	Y	192400	100	35 억	4199041	N	N	0	N	00	N
50	20250508	160826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	-350	5	-1.46	270163175	11352	123.50	24200	24250	23700	31250	16850	24050	23798.73	11.81	-3809	24516	24282	24066	23832	23616	24175	23725	36	7200	100	17790	50	1	35562185	8428	6.14	0.68	12	0.03	3861.00	34986.00	25450	20240905	-6.88	18730	20240424	26.53	24750	-4.24	20250421	21000	12.86	20250304	25450	-6.88	20240905	19900	19.10	20240508	0.00	Y	192400	100	35 억	4198783	N	N	3	N	00	N
51	20250508	150838	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23800	-250	5	-1.04	239598525	10063	109.48	24200	24250	23700	31250	16850	24050	23809.85	11.81	-3429	24516	24282	24066	23832	23616	24175	23725	36	7200	100	17790	50	1	35562185	8464	6.16	0.68	12	0.03	3861.00	34986.00	25450	20240905	-6.48	18730	20240424	27.07	24750	-3.84	20250421	21000	13.33	20250304	25450	-6.48	20240905	19900	19.60	20240508	0.00	Y	192400	100	35 억	4198783	N	N	3	N	00	N
52	20250508	140834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	-350	5	-1.46	198746375	8340	90.73	24200	24250	23700	31250	16850	24050	23830.50	11.81	-2967	24516	24282	24066	23832	23616	24175	23725	36	7200	100	17790	50	1	35562185	8428	6.14	0.68	12	0.02	3861.00	34986.00	25450	20240905	-6.88	18730	20240424	26.53	24750	-4.24	20250421	21000	12.86	20250304	25450	-6.88	20240905	19900	19.10	20240508	0.00	Y	192400	100	35 억	4198783	N	N	3	N	00	N
53	20250508	130834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23750	-300	5	-1.25	175873875	7377	80.25	24200	24250	23700	31250	16850	24050	23840.84	11.81	-2667	24516	24282	24066	23832	23616	24175	23725	36	7200	100	17790	50	1	35562185	8446	6.15	0.68	12	0.02	3861.00	34986.00	25450	20240905	-6.68	18730	20240424	26.80	24750	-4.04	20250421	21000	13.10	20250304	25450	-6.68	20240905	19900	19.35	20240508	0.00	Y	192400	100	35 억	4198783	N	N	3	N	00	N
54	20250508	120834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23700	-350	5	-1.46	147320625	6175	67.18	24200	24250	23700	31250	16850	24050	23857.59	11.81	-1670	24516	24282	24066	23832	23616	24175	23725	36	7200	100	17790	50	1	35562185	8428	6.14	0.68	12	0.02	3861.00	34986.00	25450	20240905	-6.88	18730	20240424	26.53	24750	-4.24	20250421	21000	12.86	20250304	25450	-6.88	20240905	19900	19.10	20240508	0.00	Y	192400	100	35 억	4198783	N	N	3	N	00	N
55	20250508	110831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23900	-150	5	-0.62	87012150	3641	39.61	24200	24250	23800	31250	16850	24050	23897.87	11.81	-510	24516	24282	24066	23832	23616	24175	23725	36	7200	100	17790	50	1	35562185	8499	6.19	0.68	12	0.01	3861.00	34986.00	25450	20240905	-6.09	18730	20240424	27.60	24750	-3.43	20250421	21000	13.81	20250304	25450	-6.09	20240905	19900	20.10	20240508	0.00	Y	192400	100	35 억	4198783	N	N	3	N	00	N
56	20250508	100833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23850	-200	5	-0.83	45998450	1922	20.91	24200	24250	23800	31250	16850	24050	23932.60	11.81	-266	24516	24282	24066	23832	23616	24175	23725	36	7200	100	17790	50	1	35562185	8482	6.18	0.68	12	0.01	3861.00	34986.00	25450	20240905	-6.29	18730	20240424	27.34	24750	-3.64	20250421	21000	13.57	20250304	25450	-6.29	20240905	19900	19.85	20240508	0.00	Y	192400	100	35 억	4198783	N	N	3	N	00	N
57	20250508	090836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24100	50	2	0.21	7741400	321	3.49	24200	24250	23950	31250	16850	24050	24116.51	11.81	77	24516	24282	24066	23832	23616	24175	23725	36	7200	100	17790	50	1	35562185	8570	6.24	0.69	12	0.00	3861.00	34986.00	25450	20240905	-5.30	18730	20240424	28.67	24750	-2.63	20250421	21000	14.76	20250304	25450	-5.30	20240905	19900	21.11	20240508	0.00	Y	192400	100	35 억	4198783	N	N	3	N	00	N
58	20250502	160822	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24250	-50	5	-0.21	185035150	7702	144.48	24400	24400	23800	31550	17050	24300	24024.30	11.82	-1544	24900	24600	24250	23950	23600	24625	23975	36	7250	100	17980	50	1	35562185	8624	6.28	0.69	12	0.02	3861.00	34986.00	25450	20240905	-4.72	18530	20240422	30.87	24750	-2.02	20250421	21000	15.48	20250304	25450	-4.72	20240905	19400	25.00	20240502	0.00	Y	192400	100	35 억	4204622	N	N	183	N	00	N
59	20250502	150833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23850	-450	5	-1.85	159229400	6628	124.33	24400	24400	23800	31550	17050	24300	24023.75	11.82	-1246	24900	24600	24250	23950	23600	24625	23975	36	7250	100	17980	50	1	35562185	8482	6.18	0.68	12	0.02	3861.00	34986.00	25450	20240905	-6.29	18530	20240422	28.71	24750	-3.64	20250421	21000	13.57	20250304	25450	-6.29	20240905	19400	22.94	20240502	0.00	Y	192400	100	35 억	4204622	N	N	93	N	00	N
60	20250502	140832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23900	-400	5	-1.65	130020500	5405	101.39	24400	24400	23800	31550	17050	24300	24055.60	11.82	-1755	24900	24600	24250	23950	23600	24625	23975	36	7250	100	17980	50	1	35562185	8499	6.19	0.68	12	0.02	3861.00	34986.00	25450	20240905	-6.09	18530	20240422	28.98	24750	-3.43	20250421	21000	13.81	20250304	25450	-6.09	20240905	19400	23.20	20240502	0.00	Y	192400	100	35 억	4204622	N	N	93	N	00	N
61	20250502	130833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	23950	-350	5	-1.44	94535200	3916	73.46	24400	24400	23800	31550	17050	24300	24140.76	11.82	-1802	24900	24600	24250	23950	23600	24625	23975	36	7250	100	17980	50	1	35562185	8517	6.20	0.68	12	0.01	3861.00	34986.00	25450	20240905	-5.89	18530	20240422	29.25	24750	-3.23	20250421	21000	14.05	20250304	25450	-5.89	20240905	19400	23.45	20240502	0.00	Y	192400	100	35 억	4204622	N	N	93	N	00	N
62	20250502	120832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24050	-250	5	-1.03	79532100	3290	61.71	24400	24400	23800	31550	17050	24300	24173.89	11.82	-1542	24900	24600	24250	23950	23600	24625	23975	36	7250	100	17980	50	1	35562185	8553	6.23	0.69	12	0.01	3861.00	34986.00	25450	20240905	-5.50	18530	20240422	29.79	24750	-2.83	20250421	21000	14.52	20250304	25450	-5.50	20240905	19400	23.97	20240502	0.00	Y	192400	100	35 억	4204622	N	N	93	N	00	N
63	20250502	110831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24200	-100	5	-0.41	48389450	2002	37.55	24400	24400	23800	31550	17050	24300	24170.55	11.82	-284	24900	24600	24250	23950	23600	24625	23975	36	7250	100	17980	50	1	35562185	8606	6.27	0.69	12	0.01	3861.00	34986.00	25450	20240905	-4.91	18530	20240422	30.60	24750	-2.22	20250421	21000	15.24	20250304	25450	-4.91	20240905	19400	24.74	20240502	0.00	Y	192400	100	35 억	4204622	N	N	93	N	00	N
64	20250502	100829	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24200	-100	5	-0.41	21297000	883	16.56	24400	24400	23800	31550	17050	24300	24118.91	11.82	-108	24900	24600	24250	23950	23600	24625	23975	36	7250	100	17980	50	1	35562185	8606	6.27	0.69	12	0.00	3861.00	34986.00	25450	20240905	-4.91	18530	20240422	30.60	24750	-2.22	20250421	21000	15.24	20250304	25450	-4.91	20240905	19400	24.74	20240502	0.00	Y	192400	100	35 억	4204622	N	N	93	N	00	N
65	20250502	090833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	24000	-300	5	-1.23	7524500	311	5.83	24400	24400	23900	31550	17050	24300	24194.53	11.82	-147	24900	24600	24250	23950	23600	24625	23975	36	7250	100	17980	50	1	35562185	8535	6.22	0.69	12	0.00	3861.00	34986.00	25450	20240905	-5.70	18530	20240422	29.52	24750	-3.03	20250421	21000	14.29	20250304	25450	-5.70	20240905	19400	23.71	20240502	0.00	Y	192400	100	35 억	4204622	N	N	93	N	00	N

29 KiB Raw Blame History

29 KiB

Raw Blame History