KissMeData/383800/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	161007	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7040	-60	5	-0.85	482458535	68047	37.61	7210	7210	7040	9230	4970	7100	7090.08	11.52	10756	7413	7256	7173	7016	6933	7215	6975	763	2130	1000	5390	10	1	76280690	5370	3.41	0.29	12	0.09	2062.00	24055.00	7350	20240520	-4.22	5920	20250408	18.92	7330	-3.96	20250515	5920	18.92	20250408	7350	-4.22	20240520	5920	18.92	20250408	0.40	Y	383800	1000	762 억	8783964	N	N	1838	N	N
3	20250516	151026	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7050	-50	5	-0.70	459859655	64840	35.84	7210	7210	7040	9230	4970	7100	7092.22	11.52	10614	7413	7256	7173	7016	6933	7215	6975	763	2130	1000	5390	10	1	76280690	5378	3.42	0.29	12	0.09	2062.00	24055.00	7350	20240520	-4.08	5920	20250408	19.09	7330	-3.82	20250515	5920	19.09	20250408	7350	-4.08	20240520	5920	19.09	20250408	0.40	Y	383800	1000	762 억	8783964	N	N	2746	N	N
4	20250516	141021	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7060	-40	5	-0.56	433563425	61113	33.78	7210	7210	7040	9230	4970	7100	7094.45	11.52	10942	7413	7256	7173	7016	6933	7215	6975	763	2130	1000	5390	10	1	76280690	5385	3.42	0.29	12	0.08	2062.00	24055.00	7350	20240520	-3.95	5920	20250408	19.26	7330	-3.68	20250515	5920	19.26	20250408	7350	-3.95	20240520	5920	19.26	20250408	0.40	Y	383800	1000	762 억	8783964	N	N	2746	N	N
5	20250516	131017	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7070	-30	5	-0.42	384245465	54121	29.91	7210	7210	7040	9230	4970	7100	7099.75	11.52	10058	7413	7256	7173	7016	6933	7215	6975	763	2130	1000	5390	10	1	76280690	5393	3.43	0.29	12	0.07	2062.00	24055.00	7350	20240520	-3.81	5920	20250408	19.43	7330	-3.55	20250515	5920	19.43	20250408	7350	-3.81	20240520	5920	19.43	20250408	0.40	Y	383800	1000	762 억	8783964	N	N	2746	N	N
6	20250516	121020	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7070	-30	5	-0.42	288768320	40600	22.44	7210	7210	7050	9230	4970	7100	7112.52	11.52	1756	7413	7256	7173	7016	6933	7215	6975	763	2130	1000	5390	10	1	76280690	5393	3.43	0.29	12	0.05	2062.00	24055.00	7350	20240520	-3.81	5920	20250408	19.43	7330	-3.55	20250515	5920	19.43	20250408	7350	-3.81	20240520	5920	19.43	20250408	0.40	Y	383800	1000	762 억	8783964	N	N	2746	N	N
7	20250516	110939	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7100	0	3	0.00	232935390	32710	18.08	7210	7210	7080	9230	4970	7100	7121.23	11.52	-249	7413	7256	7173	7016	6933	7215	6975	763	2130	1000	5390	10	1	76280690	5416	3.44	0.30	12	0.04	2062.00	24055.00	7350	20240520	-3.40	5920	20250408	19.93	7330	-3.14	20250515	5920	19.93	20250408	7350	-3.40	20240520	5920	19.93	20250408	0.40	Y	383800	1000	762 억	8783964	N	N	2746	N	N
8	20250516	101004	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7120	20	2	0.28	184246690	25851	14.29	7210	7210	7100	9230	4970	7100	7127.26	11.52	-1672	7413	7256	7173	7016	6933	7215	6975	763	2130	1000	5390	10	1	76280690	5431	3.45	0.30	12	0.03	2062.00	24055.00	7350	20240520	-3.13	5920	20250408	20.27	7330	-2.86	20250515	5920	20.27	20250408	7350	-3.13	20240520	5920	20.27	20250408	0.40	Y	383800	1000	762 억	8783964	N	N	2746	N	N
9	20250516	091024	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7120	20	2	0.28	18495145	2587	1.43	7210	7210	7120	9230	4970	7100	7149.26	11.52	325	7413	7256	7173	7016	6933	7215	6975	763	2130	1000	5390	10	1	76280690	5431	3.45	0.30	12	0.00	2062.00	24055.00	7350	20240520	-3.13	5920	20250408	20.27	7330	-2.86	20250515	5920	20.27	20250408	7350	-3.13	20240520	5920	20.27	20250408	0.40	Y	383800	1000	762 억	8783964	N	N	2746	N	N
10	20250515	161138	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7100	-140	5	-1.93	1303821340	180925	62.21	7260	7330	7090	9410	5070	7240	7206.42	11.50	54534	7386	7312	7196	7122	7006	7350	7160	763	2170	1000	5500	10	1	76280690	5416	3.44	0.30	12	0.24	2062.00	24055.00	7350	20240520	-3.40	5920	20250408	19.93	7330	-3.14	20250515	5920	19.93	20250408	7350	-3.40	20240520	5920	19.93	20250408	0.32	Y	383800	1000	762 억	8773862	N	N	2746	N	N
11	20250515	151153	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7120	-120	5	-1.66	1267512280	175817	60.45	7260	7330	7090	9410	5070	7240	7209.27	11.50	54414	7386	7312	7196	7122	7006	7350	7160	763	2170	1000	5500	10	1	76280690	5431	3.45	0.30	12	0.23	2062.00	24055.00	7350	20240520	-3.13	5920	20250408	20.27	7330	-2.86	20250515	5920	20.27	20250408	7350	-3.13	20240520	5920	20.27	20250408	0.32	Y	383800	1000	762 억	8773862	N	N	877	N	N
12	20250515	141153	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7110	-130	5	-1.80	953996225	131739	45.29	7260	7330	7100	9410	5070	7240	7241.56	11.50	37458	7386	7312	7196	7122	7006	7350	7160	763	2170	1000	5500	10	1	76280690	5424	3.45	0.30	12	0.17	2062.00	24055.00	7350	20240520	-3.27	5920	20250408	20.10	7330	-3.00	20250515	5920	20.10	20250408	7350	-3.27	20240520	5920	20.10	20250408	0.32	Y	383800	1000	762 억	8773862	N	N	877	N	N
13	20250515	131149	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7210	-30	5	-0.41	713631675	98095	33.73	7260	7330	7200	9410	5070	7240	7274.90	11.50	32594	7386	7312	7196	7122	7006	7350	7160	763	2170	1000	5500	10	1	76280690	5500	3.50	0.30	12	0.13	2062.00	24055.00	7350	20240520	-1.90	5920	20250408	21.79	7330	-1.64	20250515	5920	21.79	20250408	7350	-1.90	20240520	5920	21.79	20250408	0.32	Y	383800	1000	762 억	8773862	N	N	877	N	N
14	20250515	121152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7260	20	2	0.28	606938755	83314	28.65	7260	7330	7210	9410	5070	7240	7284.96	11.50	30205	7386	7312	7196	7122	7006	7350	7160	763	2170	1000	5500	10	1	76280690	5538	3.52	0.30	12	0.11	2062.00	24055.00	7350	20240520	-1.22	5920	20250408	22.64	7330	-0.95	20250515	5920	22.64	20250408	7350	-1.22	20240520	5920	22.64	20250408	0.32	Y	383800	1000	762 억	8773862	N	N	877	N	N
15	20250515	111153	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7260	20	2	0.28	573359315	78690	27.06	7260	7330	7210	9410	5070	7240	7286.30	11.50	30142	7386	7312	7196	7122	7006	7350	7160	763	2170	1000	5500	10	1	76280690	5538	3.52	0.30	12	0.10	2062.00	24055.00	7350	20240520	-1.22	5920	20250408	22.64	7330	-0.95	20250515	5920	22.64	20250408	7350	-1.22	20240520	5920	22.64	20250408	0.32	Y	383800	1000	762 억	8773862	N	N	877	N	N
16	20250515	101152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7285	45	2	0.62	521969745	71615	24.62	7260	7330	7210	9410	5070	7240	7288.55	11.50	27550	7386	7312	7196	7122	7006	7350	7160	763	2170	1000	5500	10	1	76280690	5557	3.53	0.30	12	0.09	2062.00	24055.00	7350	20240520	-0.88	5920	20250408	23.06	7330	-0.61	20250515	5920	23.06	20250408	7350	-0.88	20240520	5920	23.06	20250408	0.32	Y	383800	1000	762 억	8773862	N	N	877	N	N
17	20250515	091157	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7250	10	2	0.14	53151110	7334	2.52	7260	7290	7220	9410	5070	7240	7247.22	11.50	2065	7386	7312	7196	7122	7006	7350	7160	763	2170	1000	5500	10	1	76280690	5530	3.52	0.30	12	0.01	2062.00	24055.00	7350	20240520	-1.36	5920	20250408	22.47	7290	-0.55	20250515	5920	22.47	20250408	7350	-1.36	20240520	5920	22.47	20250408	0.32	Y	383800	1000	762 억	8773862	N	N	877	N	N
18	20250514	161147	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7240	160	2	2.26	2102141000	290847	157.02	7100	7270	7080	9200	4960	7080	7227.65	11.34	122540	7220	7150	7050	6980	6880	7185	7015	763	2120	1000	5380	10	1	76280690	5523	3.51	0.30	12	0.38	2062.00	24055.00	7350	20240520	-1.50	5920	20250408	22.30	7270	-0.41	20250514	5920	22.30	20250408	7350	-1.50	20240520	5920	22.30	20250408	0.26	Y	383800	1000	762 억	8649054	N	N	876	N	N
19	20250514	151152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7240	160	2	2.26	2074112870	286973	154.93	7100	7270	7080	9200	4960	7080	7227.55	11.34	122079	7220	7150	7050	6980	6880	7185	7015	763	2120	1000	5380	10	1	76280690	5523	3.51	0.30	12	0.38	2062.00	24055.00	7350	20240520	-1.50	5920	20250408	22.30	7270	-0.41	20250514	5920	22.30	20250408	7350	-1.50	20240520	5920	22.30	20250408	0.26	Y	383800	1000	762 억	8649054	N	N	4257	N	N
20	20250514	141151	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7270	190	2	2.68	1659189400	229635	123.97	7100	7270	7080	9200	4960	7080	7225.33	11.34	98783	7220	7150	7050	6980	6880	7185	7015	763	2120	1000	5380	10	1	76280690	5546	3.53	0.30	12	0.30	2062.00	24055.00	7350	20240520	-1.09	5920	20250408	22.80	7270	0.00	20250514	5920	22.80	20250408	7350	-1.09	20240520	5920	22.80	20250408	0.26	Y	383800	1000	762 억	8649054	N	N	4257	N	N
21	20250514	131151	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7250	170	2	2.40	1369614285	189699	102.41	7100	7270	7080	9200	4960	7080	7219.93	11.34	79258	7220	7150	7050	6980	6880	7185	7015	763	2120	1000	5380	10	1	76280690	5530	3.52	0.30	12	0.25	2062.00	24055.00	7350	20240520	-1.36	5920	20250408	22.47	7270	-0.28	20250514	5920	22.47	20250408	7350	-1.36	20240520	5920	22.47	20250408	0.26	Y	383800	1000	762 억	8649054	N	N	4257	N	N
22	20250514	121150	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7230	150	2	2.12	706257600	98204	53.02	7100	7250	7080	9200	4960	7080	7191.74	11.34	36356	7220	7150	7050	6980	6880	7185	7015	763	2120	1000	5380	10	1	76280690	5515	3.51	0.30	12	0.13	2062.00	24055.00	7350	20240520	-1.63	5920	20250408	22.13	7250	-0.28	20250514	5920	22.13	20250408	7350	-1.63	20240520	5920	22.13	20250408	0.26	Y	383800	1000	762 억	8649054	N	N	4257	N	N
23	20250514	111147	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7210	130	2	1.84	549772330	76559	41.33	7100	7220	7080	9200	4960	7080	7181.03	11.34	22754	7220	7150	7050	6980	6880	7185	7015	763	2120	1000	5380	10	1	76280690	5500	3.50	0.30	12	0.10	2062.00	24055.00	7350	20240520	-1.90	5920	20250408	21.79	7220	-0.14	20250514	5920	21.79	20250408	7350	-1.90	20240520	5920	21.79	20250408	0.26	Y	383800	1000	762 억	8649054	N	N	4257	N	N
24	20250514	101150	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7220	140	2	1.98	508277435	70801	38.22	7100	7220	7080	9200	4960	7080	7178.96	11.34	19142	7220	7150	7050	6980	6880	7185	7015	763	2120	1000	5380	10	1	76280690	5507	3.50	0.30	12	0.09	2062.00	24055.00	7350	20240520	-1.77	5920	20250408	21.96	7220	0.00	20250514	5920	21.96	20250408	7350	-1.77	20240520	5920	21.96	20250408	0.26	Y	383800	1000	762 억	8649054	N	N	4257	N	N
25	20250514	091156	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7110	30	2	0.42	46904420	6600	3.56	7100	7140	7080	9200	4960	7080	7106.73	11.34	-1500	7220	7150	7050	6980	6880	7185	7015	763	2120	1000	5380	10	1	76280690	5424	3.45	0.30	12	0.01	2062.00	24055.00	7350	20240520	-3.27	5920	20250408	20.10	7140	-0.42	20250514	5920	20.10	20250408	7350	-3.27	20240520	5920	20.10	20250408	0.26	Y	383800	1000	762 억	8649054	N	N	4257	N	N
26	20250513	161127	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7080	180	2	2.61	1307784955	185228	103.18	7000	7120	6950	8970	4830	6900	7060.41	11.26	69214	7033	6966	6833	6766	6633	7000	6800	763	2070	1000	5240	10	1	76280690	5401	3.43	0.29	12	0.24	2062.00	24055.00	7350	20240520	-3.67	5920	20250408	19.59	7120	-0.56	20250513	5920	19.59	20250408	7350	-3.67	20240520	5920	19.59	20250408	0.27	Y	383800	1000	762 억	8590074	N	N	4257	N	N
27	20250513	151143	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7070	170	2	2.46	1206286265	170904	95.20	7000	7120	6950	8970	4830	6900	7058.27	11.26	75340	7033	6966	6833	6766	6633	7000	6800	763	2070	1000	5240	10	1	76280690	5393	3.43	0.29	12	0.22	2062.00	24055.00	7350	20240520	-3.81	5920	20250408	19.43	7120	-0.70	20250513	5920	19.43	20250408	7350	-3.81	20240520	5920	19.43	20250408	0.27	Y	383800	1000	762 억	8590074	N	N	1941	N	N
28	20250513	141143	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7070	170	2	2.46	1049869705	148807	82.89	7000	7120	6950	8970	4830	6900	7055.24	11.26	67087	7033	6966	6833	6766	6633	7000	6800	763	2070	1000	5240	10	1	76280690	5393	3.43	0.29	12	0.20	2062.00	24055.00	7350	20240520	-3.81	5920	20250408	19.43	7120	-0.70	20250513	5920	19.43	20250408	7350	-3.81	20240520	5920	19.43	20250408	0.27	Y	383800	1000	762 억	8590074	N	N	1941	N	N
29	20250513	131145	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7050	150	2	2.17	904585755	128223	71.43	7000	7120	6950	8970	4830	6900	7054.79	11.26	55138	7033	6966	6833	6766	6633	7000	6800	763	2070	1000	5240	10	1	76280690	5378	3.42	0.29	12	0.17	2062.00	24055.00	7350	20240520	-4.08	5920	20250408	19.09	7120	-0.98	20250513	5920	19.09	20250408	7350	-4.08	20240520	5920	19.09	20250408	0.27	Y	383800	1000	762 억	8590074	N	N	1941	N	N
30	20250513	121149	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7040	140	2	2.03	695253460	98491	54.86	7000	7120	6950	8970	4830	6900	7059.06	11.26	30758	7033	6966	6833	6766	6633	7000	6800	763	2070	1000	5240	10	1	76280690	5370	3.41	0.29	12	0.13	2062.00	24055.00	7350	20240520	-4.22	5920	20250408	18.92	7120	-1.12	20250513	5920	18.92	20250408	7350	-4.22	20240520	5920	18.92	20250408	0.27	Y	383800	1000	762 억	8590074	N	N	1941	N	N
31	20250513	111146	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7030	130	2	1.88	656643535	92998	51.80	7000	7120	6950	8970	4830	6900	7060.84	11.26	29154	7033	6966	6833	6766	6633	7000	6800	763	2070	1000	5240	10	1	76280690	5363	3.41	0.29	12	0.12	2062.00	24055.00	7350	20240520	-4.35	5920	20250408	18.75	7120	-1.26	20250513	5920	18.75	20250408	7350	-4.35	20240520	5920	18.75	20250408	0.27	Y	383800	1000	762 억	8590074	N	N	1941	N	N
32	20250513	101147	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7060	160	2	2.32	547107075	77429	43.13	7000	7120	6950	8970	4830	6900	7065.92	11.26	24818	7033	6966	6833	6766	6633	7000	6800	763	2070	1000	5240	10	1	76280690	5385	3.42	0.29	12	0.10	2062.00	24055.00	7350	20240520	-3.95	5920	20250408	19.26	7120	-0.84	20250513	5920	19.26	20250408	7350	-3.95	20240520	5920	19.26	20250408	0.27	Y	383800	1000	762 억	8590074	N	N	1941	N	N
33	20250513	091152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7090	190	2	2.75	314583635	44496	24.79	7000	7120	6950	8970	4830	6900	7069.93	11.26	13101	7033	6966	6833	6766	6633	7000	6800	763	2070	1000	5240	10	1	76280690	5408	3.44	0.29	12	0.06	2062.00	24055.00	7350	20240520	-3.54	5920	20250408	19.76	7120	-0.42	20250513	5920	19.76	20250408	7350	-3.54	20240520	5920	19.76	20250408	0.27	Y	383800	1000	762 억	8590074	N	N	1941	N	N
34	20250512	161123	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6900	230	2	3.45	1224199635	179516	451.70	6700	6900	6700	8670	4670	6670	6819.39	11.20	48462	6716	6692	6656	6632	6596	6705	6645	763	2000	1000	5060	10	1	76280690	5263	3.35	0.29	12	0.24	2062.00	24055.00	7350	20240520	-6.12	5920	20250408	16.55	6940	-0.58	20250207	5920	16.55	20250408	7350	-6.12	20240520	5920	16.55	20250408	0.25	Y	383800	1000	762 억	8543356	N	N	1941	N	N
35	20250512	151136	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6880	210	2	3.15	1153237125	169227	425.81	6700	6900	6700	8670	4670	6670	6814.73	11.20	46904	6716	6692	6656	6632	6596	6705	6645	763	2000	1000	5060	10	1	76280690	5248	3.34	0.29	12	0.22	2062.00	24055.00	7350	20240520	-6.39	5920	20250408	16.22	6940	-0.86	20250207	5920	16.22	20250408	7350	-6.39	20240520	5920	16.22	20250408	0.25	Y	383800	1000	762 억	8543356	N	N	1927	N	N
36	20250512	141134	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6830	160	2	2.40	918618260	135050	339.82	6700	6850	6700	8670	4670	6670	6802.06	11.20	34246	6716	6692	6656	6632	6596	6705	6645	763	2000	1000	5060	10	1	76280690	5210	3.31	0.28	12	0.18	2062.00	24055.00	7350	20240520	-7.07	5920	20250408	15.37	6940	-1.59	20250207	5920	15.37	20250408	7350	-7.07	20240520	5920	15.37	20250408	0.25	Y	383800	1000	762 억	8543356	N	N	1927	N	N
37	20250512	131133	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6820	150	2	2.25	851453920	125202	315.04	6700	6850	6700	8670	4670	6670	6800.64	11.20	30548	6716	6692	6656	6632	6596	6705	6645	763	2000	1000	5060	10	1	76280690	5202	3.31	0.28	12	0.16	2062.00	24055.00	7350	20240520	-7.21	5920	20250408	15.20	6940	-1.73	20250207	5920	15.20	20250408	7350	-7.21	20240520	5920	15.20	20250408	0.25	Y	383800	1000	762 억	8543356	N	N	1927	N	N
38	20250512	121134	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6820	150	2	2.25	813354760	119623	301.00	6700	6850	6700	8670	4670	6670	6799.32	11.20	27375	6716	6692	6656	6632	6596	6705	6645	763	2000	1000	5060	10	1	76280690	5202	3.31	0.28	12	0.16	2062.00	24055.00	7350	20240520	-7.21	5920	20250408	15.20	6940	-1.73	20250207	5920	15.20	20250408	7350	-7.21	20240520	5920	15.20	20250408	0.25	Y	383800	1000	762 억	8543356	N	N	1927	N	N
39	20250512	111133	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6810	140	2	2.10	725494975	106771	268.66	6700	6850	6700	8670	4670	6670	6794.87	11.20	24356	6716	6692	6656	6632	6596	6705	6645	763	2000	1000	5060	10	1	76280690	5195	3.30	0.28	12	0.14	2062.00	24055.00	7350	20240520	-7.35	5920	20250408	15.03	6940	-1.87	20250207	5920	15.03	20250408	7350	-7.35	20240520	5920	15.03	20250408	0.25	Y	383800	1000	762 억	8543356	N	N	1927	N	N
40	20250512	101130	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6810	140	2	2.10	600797820	88499	222.68	6700	6850	6700	8670	4670	6670	6788.75	11.20	16112	6716	6692	6656	6632	6596	6705	6645	763	2000	1000	5060	10	1	76280690	5195	3.30	0.28	12	0.12	2062.00	24055.00	7350	20240520	-7.35	5920	20250408	15.03	6940	-1.87	20250207	5920	15.03	20250408	7350	-7.35	20240520	5920	15.03	20250408	0.25	Y	383800	1000	762 억	8543356	N	N	1927	N	N
41	20250512	091133	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6760	90	2	1.35	120339770	17867	44.96	6700	6790	6700	8670	4670	6670	6735.31	11.20	4522	6716	6692	6656	6632	6596	6705	6645	763	2000	1000	5060	10	1	76280690	5157	3.28	0.28	12	0.02	2062.00	24055.00	7350	20240520	-8.03	5920	20250408	14.19	6940	-2.59	20250207	5920	14.19	20250408	7350	-8.03	20240520	5920	14.19	20250408	0.25	Y	383800	1000	762 억	8543356	N	N	1927	N	N
42	20250509	161123	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6670	20	2	0.30	264341630	39742	66.57	6650	6680	6620	8640	4660	6650	6651.44	11.20	5029	6723	6686	6623	6586	6523	6705	6605	763	1990	1000	5050	10	1	76280690	5088	3.23	0.28	12	0.05	2062.00	24055.00	7350	20240520	-9.25	5920	20250408	12.67	6940	-3.89	20250207	5920	12.67	20250408	7350	-9.25	20240520	5920	12.67	20250408	0.25	Y	383800	1000	762 억	8541279	N	N	1927	N	N
43	20250509	151135	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6670	20	2	0.30	253157360	38064	63.76	6650	6680	6620	8640	4660	6650	6650.83	11.20	4881	6723	6686	6623	6586	6523	6705	6605	763	1990	1000	5050	10	1	76280690	5088	3.23	0.28	12	0.05	2062.00	24055.00	7350	20240520	-9.25	5920	20250408	12.67	6940	-3.89	20250207	5920	12.67	20250408	7350	-9.25	20240520	5920	12.67	20250408	0.25	Y	383800	1000	762 억	8541279	N	N	863	N	N
44	20250509	141131	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6670	20	2	0.30	200920125	30219	50.62	6650	6680	6620	8640	4660	6650	6648.80	11.20	7016	6723	6686	6623	6586	6523	6705	6605	763	1990	1000	5050	10	1	76280690	5088	3.23	0.28	12	0.04	2062.00	24055.00	7350	20240520	-9.25	5920	20250408	12.67	6940	-3.89	20250207	5920	12.67	20250408	7350	-9.25	20240520	5920	12.67	20250408	0.25	Y	383800	1000	762 억	8541279	N	N	863	N	N
45	20250509	131130	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6670	20	2	0.30	186482775	28052	46.99	6650	6680	6620	8640	4660	6650	6647.75	11.20	7055	6723	6686	6623	6586	6523	6705	6605	763	1990	1000	5050	10	1	76280690	5088	3.23	0.28	12	0.04	2062.00	24055.00	7350	20240520	-9.25	5920	20250408	12.67	6940	-3.89	20250207	5920	12.67	20250408	7350	-9.25	20240520	5920	12.67	20250408	0.25	Y	383800	1000	762 억	8541279	N	N	863	N	N
46	20250509	121132	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6670	20	2	0.30	148633750	22375	37.48	6650	6670	6620	8640	4660	6650	6642.85	11.20	6637	6723	6686	6623	6586	6523	6705	6605	763	1990	1000	5050	10	1	76280690	5088	3.23	0.28	12	0.03	2062.00	24055.00	7350	20240520	-9.25	5920	20250408	12.67	6940	-3.89	20250207	5920	12.67	20250408	7350	-9.25	20240520	5920	12.67	20250408	0.25	Y	383800	1000	762 억	8541279	N	N	863	N	N
47	20250509	111126	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6630	-20	5	-0.30	101608020	15305	25.64	6650	6670	6620	8640	4660	6650	6638.88	11.20	4391	6723	6686	6623	6586	6523	6705	6605	763	1990	1000	5050	10	1	76280690	5057	3.22	0.28	12	0.02	2062.00	24055.00	7350	20240520	-9.80	5920	20250408	11.99	6940	-4.47	20250207	5920	11.99	20250408	7350	-9.80	20240520	5920	11.99	20250408	0.25	Y	383800	1000	762 억	8541279	N	N	863	N	N
48	20250509	101131	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6640	-10	5	-0.15	77350860	11649	19.51	6650	6670	6620	8640	4660	6650	6640.13	11.20	4037	6723	6686	6623	6586	6523	6705	6605	763	1990	1000	5050	10	1	76280690	5065	3.22	0.28	12	0.02	2062.00	24055.00	7350	20240520	-9.66	5920	20250408	12.16	6940	-4.32	20250207	5920	12.16	20250408	7350	-9.66	20240520	5920	12.16	20250408	0.25	Y	383800	1000	762 억	8541279	N	N	863	N	N
49	20250509	091136	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6650	0	3	0.00	2087010	314	0.53	6650	6660	6630	8640	4660	6650	6646.53	11.20	10	6723	6686	6623	6586	6523	6705	6605	763	1990	1000	5050	10	1	76280690	5073	3.23	0.28	12	0.00	2062.00	24055.00	7350	20240520	-9.52	5920	20250408	12.33	6940	-4.18	20250207	5920	12.33	20250408	7350	-9.52	20240520	5920	12.33	20250408	0.25	Y	383800	1000	762 억	8541279	N	N	863	N	N
50	20250508	161115	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6650	60	2	0.91	394911480	59703	116.66	6570	6660	6560	8560	4620	6590	6614.60	11.18	19181	6650	6620	6560	6530	6470	6635	6545	763	1970	1000	5000	10	1	76280690	5073	3.23	0.28	12	0.08	2062.00	24055.00	7350	20240520	-9.52	5920	20250408	12.33	6940	-4.18	20250207	5920	12.33	20250408	7350	-9.52	20240520	5920	12.33	20250408	0.25	Y	383800	1000	762 억	8527334	N	N	863	N	N
51	20250508	151129	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6640	50	2	0.76	344301860	52088	101.78	6570	6650	6560	8560	4620	6590	6610.00	11.18	17993	6650	6620	6560	6530	6470	6635	6545	763	1970	1000	5000	10	1	76280690	5065	3.22	0.28	12	0.07	2062.00	24055.00	7350	20240520	-9.66	5920	20250408	12.16	6940	-4.32	20250207	5920	12.16	20250408	7350	-9.66	20240520	5920	12.16	20250408	0.25	Y	383800	1000	762 억	8527334	N	N	169	N	N
52	20250508	141125	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6630	40	2	0.61	258961700	39227	76.65	6570	6640	6560	8560	4620	6590	6601.62	11.18	10784	6650	6620	6560	6530	6470	6635	6545	763	1970	1000	5000	10	1	76280690	5057	3.22	0.28	12	0.05	2062.00	24055.00	7350	20240520	-9.80	5920	20250408	11.99	6940	-4.47	20250207	5920	11.99	20250408	7350	-9.80	20240520	5920	11.99	20250408	0.25	Y	383800	1000	762 억	8527334	N	N	169	N	N
53	20250508	131126	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6620	30	2	0.46	217320350	32941	64.37	6570	6630	6560	8560	4620	6590	6597.26	11.18	7003	6650	6620	6560	6530	6470	6635	6545	763	1970	1000	5000	10	1	76280690	5050	3.21	0.28	12	0.04	2062.00	24055.00	7350	20240520	-9.93	5920	20250408	11.82	6940	-4.61	20250207	5920	11.82	20250408	7350	-9.93	20240520	5920	11.82	20250408	0.25	Y	383800	1000	762 억	8527334	N	N	169	N	N
54	20250508	121125	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6590	0	3	0.00	165090960	25028	48.90	6570	6620	6560	8560	4620	6590	6596.25	11.18	4070	6650	6620	6560	6530	6470	6635	6545	763	1970	1000	5000	10	1	76280690	5027	3.20	0.27	12	0.03	2062.00	24055.00	7350	20240520	-10.34	5920	20250408	11.32	6940	-5.04	20250207	5920	11.32	20250408	7350	-10.34	20240520	5920	11.32	20250408	0.25	Y	383800	1000	762 억	8527334	N	N	169	N	N
55	20250508	111121	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6610	20	2	0.30	121723180	18451	36.05	6570	6620	6560	8560	4620	6590	6597.10	11.18	1475	6650	6620	6560	6530	6470	6635	6545	763	1970	1000	5000	10	1	76280690	5042	3.21	0.27	12	0.02	2062.00	24055.00	7350	20240520	-10.07	5920	20250408	11.66	6940	-4.76	20250207	5920	11.66	20250408	7350	-10.07	20240520	5920	11.66	20250408	0.25	Y	383800	1000	762 억	8527334	N	N	169	N	N
56	20250508	101124	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6610	20	2	0.30	103924990	15755	30.79	6570	6620	6560	8560	4620	6590	6596.32	11.18	192	6650	6620	6560	6530	6470	6635	6545	763	1970	1000	5000	10	1	76280690	5042	3.21	0.27	12	0.02	2062.00	24055.00	7350	20240520	-10.07	5920	20250408	11.66	6940	-4.76	20250207	5920	11.66	20250408	7350	-10.07	20240520	5920	11.66	20250408	0.25	Y	383800	1000	762 억	8527334	N	N	169	N	N
57	20250508	091128	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6590	0	3	0.00	3726140	566	1.11	6570	6600	6560	8560	4620	6590	6583.29	11.18	216	6650	6620	6560	6530	6470	6635	6545	763	1970	1000	5000	10	1	76280690	5027	3.20	0.27	12	0.00	2062.00	24055.00	7350	20240520	-10.34	5920	20250408	11.32	6940	-5.04	20250207	5920	11.32	20250408	7350	-10.34	20240520	5920	11.32	20250408	0.25	Y	383800	1000	762 억	8527334	N	N	169	N	N
58	20250502	161110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6540	-10	5	-0.15	727763715	111348	265.32	6550	6580	6510	8510	4590	6550	6535.94	11.03	54569	6643	6596	6563	6516	6483	6580	6500	763	1960	1000	4970	10	1	76280690	4989	3.17	0.27	12	0.15	2062.00	24055.00	7350	20240520	-11.02	5920	20250408	10.47	6940	-5.76	20250207	5920	10.47	20250408	7350	-11.02	20240520	5920	10.47	20250408	0.27	Y	383800	1000	762 억	8410296	N	N	156	N	N
59	20250502	151123	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6540	-10	5	-0.15	713469735	109161	260.11	6550	6580	6510	8510	4590	6550	6535.94	11.03	54750	6643	6596	6563	6516	6483	6580	6500	763	1960	1000	4970	10	1	76280690	4989	3.17	0.27	12	0.14	2062.00	24055.00	7350	20240520	-11.02	5920	20250408	10.47	6940	-5.76	20250207	5920	10.47	20250408	7350	-11.02	20240520	5920	10.47	20250408	0.27	Y	383800	1000	762 억	8410296	N	N	6913	N	N
60	20250502	141122	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6560	10	2	0.15	480851540	73524	175.19	6550	6580	6520	8510	4590	6550	6540.06	11.03	35182	6643	6596	6563	6516	6483	6580	6500	763	1960	1000	4970	10	1	76280690	5004	3.18	0.27	12	0.10	2062.00	24055.00	7350	20240520	-10.75	5920	20250408	10.81	6940	-5.48	20250207	5920	10.81	20250408	7350	-10.75	20240520	5920	10.81	20250408	0.27	Y	383800	1000	762 억	8410296	N	N	6913	N	N
61	20250502	131123	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6570	20	2	0.31	433265850	66251	157.86	6550	6580	6520	8510	4590	6550	6539.76	11.03	32355	6643	6596	6563	6516	6483	6580	6500	763	1960	1000	4970	10	1	76280690	5012	3.19	0.27	12	0.09	2062.00	24055.00	7350	20240520	-10.61	5920	20250408	10.98	6940	-5.33	20250207	5920	10.98	20250408	7350	-10.61	20240520	5920	10.98	20250408	0.27	Y	383800	1000	762 억	8410296	N	N	6913	N	N
62	20250502	121122	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6560	10	2	0.15	311264200	47588	113.39	6550	6580	6520	8510	4590	6550	6540.81	11.03	22802	6643	6596	6563	6516	6483	6580	6500	763	1960	1000	4970	10	1	76280690	5004	3.18	0.27	12	0.06	2062.00	24055.00	7350	20240520	-10.75	5920	20250408	10.81	6940	-5.48	20250207	5920	10.81	20250408	7350	-10.75	20240520	5920	10.81	20250408	0.27	Y	383800	1000	762 억	8410296	N	N	6913	N	N
63	20250502	111121	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6560	10	2	0.15	215970500	33013	78.66	6550	6580	6520	8510	4590	6550	6541.98	11.03	14788	6643	6596	6563	6516	6483	6580	6500	763	1960	1000	4970	10	1	76280690	5004	3.18	0.27	12	0.04	2062.00	24055.00	7350	20240520	-10.75	5920	20250408	10.81	6940	-5.48	20250207	5920	10.81	20250408	7350	-10.75	20240520	5920	10.81	20250408	0.27	Y	383800	1000	762 억	8410296	N	N	6913	N	N
64	20250502	101119	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6570	20	2	0.31	99401610	15192	36.20	6550	6580	6520	8510	4590	6550	6543.02	11.03	7043	6643	6596	6563	6516	6483	6580	6500	763	1960	1000	4970	10	1	76280690	5012	3.19	0.27	12	0.02	2062.00	24055.00	7350	20240520	-10.61	5920	20250408	10.98	6940	-5.33	20250207	5920	10.98	20250408	7350	-10.61	20240520	5920	10.98	20250408	0.27	Y	383800	1000	762 억	8410296	N	N	6913	N	N
65	20250502	091124	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6580	30	2	0.46	3500530	534	1.27	6550	6580	6550	8510	4590	6550	6555.30	11.03	2	6643	6596	6563	6516	6483	6580	6500	763	1960	1000	4970	10	1	76280690	5019	3.19	0.27	12	0.00	2062.00	24055.00	7350	20240520	-10.48	5920	20250408	11.15	6940	-5.19	20250207	5920	11.15	20250408	7350	-10.48	20240520	5920	11.15	20250408	0.27	Y	383800	1000	762 억	8410296	N	N	6913	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History