KissMeData/024110/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	foreignNetBuyingQuantity	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	160315	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15460	-10	5	-0.06	6404278540	415021	66.04	15450	15470	15380	20100	10830	15470	15431.19	14.05	0	108337	15583	15526	15413	15356	15243	15555	15385	39871	4630	5000	11750	10	1	797425869	123282	4.66	0.36	12	0.05	3316.00	42570.00	15870	20250304	-2.58	12790	20240805	20.88	15870	-2.58	20250304	13390	15.46	20250409	15870	-2.58	20250304	12790	20.88	20240805	0.03	Y	024110	5000	39871 억	112076217	N	N	48352	N	N
3	20250516	150317	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15440	-30	5	-0.19	4963584305	321781	51.20	15450	15470	15380	20100	10830	15470	15425.35	14.05	0	82106	15583	15526	15413	15356	15243	15555	15385	39871	4630	5000	11750	10	1	797425869	123123	4.66	0.36	12	0.04	3316.00	42570.00	15870	20250304	-2.71	12790	20240805	20.72	15870	-2.71	20250304	13390	15.31	20250409	15870	-2.71	20250304	12790	20.72	20240805	0.03	Y	024110	5000	39871 억	112076217	N	N	50829	N	N
4	20250516	140316	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15460	-10	5	-0.06	3502282900	227037	36.13	15450	15470	15380	20100	10830	15470	15426.04	14.05	0	51777	15583	15526	15413	15356	15243	15555	15385	39871	4630	5000	11750	10	1	797425869	123282	4.66	0.36	12	0.03	3316.00	42570.00	15870	20250304	-2.58	12790	20240805	20.88	15870	-2.58	20250304	13390	15.46	20250409	15870	-2.58	20250304	12790	20.88	20240805	0.03	Y	024110	5000	39871 억	112076217	N	N	50829	N	N
5	20250516	130315	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15420	-50	5	-0.32	2682408855	173934	27.68	15450	15470	15380	20100	10830	15470	15421.99	14.05	0	34296	15583	15526	15413	15356	15243	15555	15385	39871	4630	5000	11750	10	1	797425869	122963	4.65	0.36	12	0.02	3316.00	42570.00	15870	20250304	-2.84	12790	20240805	20.56	15870	-2.84	20250304	13390	15.16	20250409	15870	-2.84	20250304	12790	20.56	20240805	0.03	Y	024110	5000	39871 억	112076217	N	N	50829	N	N
6	20250516	120314	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15430	-40	5	-0.26	2072526100	134381	21.38	15450	15470	15380	20100	10830	15470	15422.76	14.05	0	29240	15583	15526	15413	15356	15243	15555	15385	39871	4630	5000	11750	10	1	797425869	123043	4.65	0.36	12	0.02	3316.00	42570.00	15870	20250304	-2.77	12790	20240805	20.64	15870	-2.77	20250304	13390	15.24	20250409	15870	-2.77	20250304	12790	20.64	20240805	0.03	Y	024110	5000	39871 억	112076217	N	N	50829	N	N
7	20250516	110306	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15440	-30	5	-0.19	1601646685	103865	16.53	15450	15470	15380	20100	10830	15470	15420.47	14.05	0	20106	15583	15526	15413	15356	15243	15555	15385	39871	4630	5000	11750	10	1	797425869	123123	4.66	0.36	12	0.01	3316.00	42570.00	15870	20250304	-2.71	12790	20240805	20.72	15870	-2.71	20250304	13390	15.31	20250409	15870	-2.71	20250304	12790	20.72	20240805	0.03	Y	024110	5000	39871 억	112076217	N	N	50829	N	N
8	20250516	100318	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15400	-70	5	-0.45	1174107180	76113	12.11	15450	15470	15380	20100	10830	15470	15425.84	14.05	0	16319	15583	15526	15413	15356	15243	15555	15385	39871	4630	5000	11750	10	1	797425869	122804	4.64	0.36	12	0.01	3316.00	42570.00	15870	20250304	-2.96	12790	20240805	20.41	15870	-2.96	20250304	13390	15.01	20250409	15870	-2.96	20250304	12790	20.41	20240805	0.03	Y	024110	5000	39871 억	112076217	N	N	50829	N	N
9	20250516	090316	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15460	-10	5	-0.06	85768480	5554	0.88	15450	15460	15410	20100	10830	15470	15442.65	14.05	0	1718	15583	15526	15413	15356	15243	15555	15385	39871	4630	5000	11750	10	1	797425869	123282	4.66	0.36	12	0.00	3316.00	42570.00	15870	20250304	-2.58	12790	20240805	20.88	15870	-2.58	20250304	13390	15.46	20250409	15870	-2.58	20250304	12790	20.88	20240805	0.03	Y	024110	5000	39871 억	112076217	N	N	50829	N	N
10	20250515	160335	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15470	40	2	0.26	9694060625	628426	60.57	15300	15470	15300	20050	10810	15430	15425.93	14.02	0	238561	15523	15476	15403	15356	15283	15500	15380	39871	4620	5000	11720	10	1	797425869	123362	4.67	0.36	12	0.08	3316.00	42570.00	15870	20250304	-2.52	12790	20240805	20.95	15870	-2.52	20250304	13390	15.53	20250409	15870	-2.52	20250304	12790	20.95	20240805	0.03	Y	024110	5000	39871 억	111818225	N	N	50829	N	N
11	20250515	150337	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15440	10	2	0.06	6701157020	434870	41.92	15300	15450	15300	20050	10810	15430	15409.56	14.02	0	168970	15523	15476	15403	15356	15283	15500	15380	39871	4620	5000	11720	10	1	797425869	123123	4.66	0.36	12	0.05	3316.00	42570.00	15870	20250304	-2.71	12790	20240805	20.72	15870	-2.71	20250304	13390	15.31	20250409	15870	-2.71	20250304	12790	20.72	20240805	0.03	Y	024110	5000	39871 억	111818225	N	N	28093	N	N
12	20250515	140338	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15440	10	2	0.06	5239998930	340228	32.79	15300	15440	15300	20050	10810	15430	15401.43	14.02	0	129973	15523	15476	15403	15356	15283	15500	15380	39871	4620	5000	11720	10	1	797425869	123123	4.66	0.36	12	0.04	3316.00	42570.00	15870	20250304	-2.71	12790	20240805	20.72	15870	-2.71	20250304	13390	15.31	20250409	15870	-2.71	20250304	12790	20.72	20240805	0.03	Y	024110	5000	39871 억	111818225	N	N	28093	N	N
13	20250515	130337	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15420	-10	5	-0.06	4194844990	272466	26.26	15300	15440	15300	20050	10810	15430	15395.85	14.02	0	91646	15523	15476	15403	15356	15283	15500	15380	39871	4620	5000	11720	10	1	797425869	122963	4.65	0.36	12	0.03	3316.00	42570.00	15870	20250304	-2.84	12790	20240805	20.56	15870	-2.84	20250304	13390	15.16	20250409	15870	-2.84	20250304	12790	20.56	20240805	0.03	Y	024110	5000	39871 억	111818225	N	N	28093	N	N
14	20250515	120338	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15420	-10	5	-0.06	3485291400	226431	21.83	15300	15440	15300	20050	10810	15430	15392.29	14.02	0	70073	15523	15476	15403	15356	15283	15500	15380	39871	4620	5000	11720	10	1	797425869	122963	4.65	0.36	12	0.03	3316.00	42570.00	15870	20250304	-2.84	12790	20240805	20.56	15870	-2.84	20250304	13390	15.16	20250409	15870	-2.84	20250304	12790	20.56	20240805	0.03	Y	024110	5000	39871 억	111818225	N	N	28093	N	N
15	20250515	110338	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15370	-60	5	-0.39	2801219495	182025	17.55	15300	15440	15300	20050	10810	15430	15389.20	14.02	0	46716	15523	15476	15403	15356	15283	15500	15380	39871	4620	5000	11720	10	1	797425869	122564	4.64	0.36	12	0.02	3316.00	42570.00	15870	20250304	-3.15	12790	20240805	20.17	15870	-3.15	20250304	13390	14.79	20250409	15870	-3.15	20250304	12790	20.17	20240805	0.03	Y	024110	5000	39871 억	111818225	N	N	28093	N	N
16	20250515	100337	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15430	0	3	0.00	2104385375	136725	13.18	15300	15440	15300	20050	10810	15430	15391.37	14.02	0	49073	15523	15476	15403	15356	15283	15500	15380	39871	4620	5000	11720	10	1	797425869	123043	4.65	0.36	12	0.02	3316.00	42570.00	15870	20250304	-2.77	12790	20240805	20.64	15870	-2.77	20250304	13390	15.24	20250409	15870	-2.77	20250304	12790	20.64	20240805	0.03	Y	024110	5000	39871 억	111818225	N	N	28093	N	N
17	20250515	090340	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15400	-30	5	-0.19	251317640	16388	1.58	15300	15420	15300	20050	10810	15430	15335.47	14.02	0	5057	15523	15476	15403	15356	15283	15500	15380	39871	4620	5000	11720	10	1	797425869	122804	4.64	0.36	12	0.00	3316.00	42570.00	15870	20250304	-2.96	12790	20240805	20.41	15870	-2.96	20250304	13390	15.01	20250409	15870	-2.96	20250304	12790	20.41	20240805	0.03	Y	024110	5000	39871 억	111818225	N	N	28093	N	N
18	20250514	160335	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15430	70	2	0.46	15986752220	1037446	149.85	15340	15450	15330	19960	10760	15360	15409.72	13.97	0	427985	15500	15430	15290	15220	15080	15465	15255	39871	4600	5000	11670	10	1	797425869	123043	4.65	0.36	12	0.13	3316.00	42570.00	15870	20250304	-2.77	12790	20240805	20.64	15870	-2.77	20250304	13390	15.24	20250409	15870	-2.77	20250304	12790	20.64	20240805	0.04	Y	024110	5000	39871 억	111384381	N	N	28093	N	N
19	20250514	150338	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15410	50	2	0.33	13204342700	857023	123.79	15340	15450	15330	19960	10760	15360	15407.22	13.97	0	410289	15500	15430	15290	15220	15080	15465	15255	39871	4600	5000	11670	10	1	797425869	122883	4.65	0.36	12	0.11	3316.00	42570.00	15870	20250304	-2.90	12790	20240805	20.48	15870	-2.90	20250304	13390	15.09	20250409	15870	-2.90	20250304	12790	20.48	20240805	0.04	Y	024110	5000	39871 억	111384381	N	N	71133	N	N
20	20250514	140336	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15440	80	2	0.52	11660162780	756857	109.32	15340	15450	15330	19960	10760	15360	15406.03	13.97	0	388805	15500	15430	15290	15220	15080	15465	15255	39871	4600	5000	11670	10	1	797425869	123123	4.66	0.36	12	0.09	3316.00	42570.00	15870	20250304	-2.71	12790	20240805	20.72	15870	-2.71	20250304	13390	15.31	20250409	15870	-2.71	20250304	12790	20.72	20240805	0.04	Y	024110	5000	39871 억	111384381	N	N	71133	N	N
21	20250514	130337	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15430	70	2	0.46	9897583735	642657	92.82	15340	15450	15330	19960	10760	15360	15401.04	13.97	0	310152	15500	15430	15290	15220	15080	15465	15255	39871	4600	5000	11670	10	1	797425869	123043	4.65	0.36	12	0.08	3316.00	42570.00	15870	20250304	-2.77	12790	20240805	20.64	15870	-2.77	20250304	13390	15.24	20250409	15870	-2.77	20250304	12790	20.64	20240805	0.04	Y	024110	5000	39871 억	111384381	N	N	71133	N	N
22	20250514	120337	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15430	70	2	0.46	8031332740	521727	75.36	15340	15440	15330	19960	10760	15360	15393.75	13.97	0	250152	15500	15430	15290	15220	15080	15465	15255	39871	4600	5000	11670	10	1	797425869	123043	4.65	0.36	12	0.07	3316.00	42570.00	15870	20250304	-2.77	12790	20240805	20.64	15870	-2.77	20250304	13390	15.24	20250409	15870	-2.77	20250304	12790	20.64	20240805	0.04	Y	024110	5000	39871 억	111384381	N	N	71133	N	N
23	20250514	110336	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15350	-10	5	-0.07	4748319335	308573	44.57	15340	15430	15330	19960	10760	15360	15387.99	13.97	0	121224	15500	15430	15290	15220	15080	15465	15255	39871	4600	5000	11670	10	1	797425869	122405	4.63	0.36	12	0.04	3316.00	42570.00	15870	20250304	-3.28	12790	20240805	20.02	15870	-3.28	20250304	13390	14.64	20250409	15870	-3.28	20250304	12790	20.02	20240805	0.04	Y	024110	5000	39871 억	111384381	N	N	71133	N	N
24	20250514	100337	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15360	0	3	0.00	3669226515	238277	34.42	15340	15430	15340	19960	10760	15360	15399.00	13.97	0	115160	15500	15430	15290	15220	15080	15465	15255	39871	4600	5000	11670	10	1	797425869	122485	4.63	0.36	12	0.03	3316.00	42570.00	15870	20250304	-3.21	12790	20240805	20.09	15870	-3.21	20250304	13390	14.71	20250409	15870	-3.21	20250304	12790	20.09	20240805	0.04	Y	024110	5000	39871 억	111384381	N	N	71133	N	N
25	20250514	090339	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15390	30	2	0.20	323574605	21033	3.04	15340	15420	15340	19960	10760	15360	15384.14	13.97	0	13609	15500	15430	15290	15220	15080	15465	15255	39871	4600	5000	11670	10	1	797425869	122724	4.64	0.36	12	0.00	3316.00	42570.00	15870	20250304	-3.02	12790	20240805	20.33	15870	-3.02	20250304	13390	14.94	20250409	15870	-3.02	20250304	12790	20.33	20240805	0.04	Y	024110	5000	39871 억	111384381	N	N	71133	N	N
26	20250513	160331	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15360	60	2	0.39	10582677275	692339	127.16	15150	15360	15150	19890	10710	15300	15285.40	13.97	0	292051	15400	15350	15250	15200	15100	15375	15225	39871	4590	5000	11620	10	1	797425869	122485	4.63	0.36	12	0.09	3316.00	42570.00	15870	20250304	-3.21	12790	20240805	20.09	15870	-3.21	20250304	13390	14.71	20250409	15870	-3.21	20250304	12790	20.09	20240805	0.04	Y	024110	5000	39871 억	111408373	N	N	71133	N	N
27	20250513	150335	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15290	-10	5	-0.07	7565720405	495680	91.04	15150	15320	15150	19890	10710	15300	15263.32	13.97	0	164965	15400	15350	15250	15200	15100	15375	15225	39871	4590	5000	11620	10	1	797425869	121926	4.61	0.36	12	0.06	3316.00	42570.00	15870	20250304	-3.65	12790	20240805	19.55	15870	-3.65	20250304	13390	14.19	20250409	15870	-3.65	20250304	12790	19.55	20240805	0.04	Y	024110	5000	39871 억	111408373	N	N	30956	N	N
28	20250513	140335	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15260	-40	5	-0.26	5870967950	384853	70.68	15150	15320	15150	19890	10710	15300	15255.09	13.97	0	90631	15400	15350	15250	15200	15100	15375	15225	39871	4590	5000	11620	10	1	797425869	121687	4.60	0.36	12	0.05	3316.00	42570.00	15870	20250304	-3.84	12790	20240805	19.31	15870	-3.84	20250304	13390	13.97	20250409	15870	-3.84	20250304	12790	19.31	20240805	0.04	Y	024110	5000	39871 억	111408373	N	N	30956	N	N
29	20250513	130337	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15280	-20	5	-0.13	4423833550	290145	53.29	15150	15320	15150	19890	10710	15300	15246.97	13.97	0	37323	15400	15350	15250	15200	15100	15375	15225	39871	4590	5000	11620	10	1	797425869	121847	4.61	0.36	12	0.04	3316.00	42570.00	15870	20250304	-3.72	12790	20240805	19.47	15870	-3.72	20250304	13390	14.12	20250409	15870	-3.72	20250304	12790	19.47	20240805	0.04	Y	024110	5000	39871 억	111408373	N	N	30956	N	N
30	20250513	120337	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15260	-40	5	-0.26	3726891835	244503	44.91	15150	15320	15150	19890	10710	15300	15242.72	13.97	0	21333	15400	15350	15250	15200	15100	15375	15225	39871	4590	5000	11620	10	1	797425869	121687	4.60	0.36	12	0.03	3316.00	42570.00	15870	20250304	-3.84	12790	20240805	19.31	15870	-3.84	20250304	13390	13.97	20250409	15870	-3.84	20250304	12790	19.31	20240805	0.04	Y	024110	5000	39871 억	111408373	N	N	30956	N	N
31	20250513	110336	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15270	-30	5	-0.20	2836064405	186172	34.19	15150	15320	15150	19890	10710	15300	15233.57	13.97	0	433	15400	15350	15250	15200	15100	15375	15225	39871	4590	5000	11620	10	1	797425869	121767	4.60	0.36	12	0.02	3316.00	42570.00	15870	20250304	-3.78	12790	20240805	19.39	15870	-3.78	20250304	13390	14.04	20250409	15870	-3.78	20250304	12790	19.39	20240805	0.04	Y	024110	5000	39871 억	111408373	N	N	30956	N	N
32	20250513	100337	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15220	-80	5	-0.52	1869999705	122721	22.54	15150	15320	15150	19890	10710	15300	15237.81	13.97	0	3362	15400	15350	15250	15200	15100	15375	15225	39871	4590	5000	11620	10	1	797425869	121368	4.59	0.36	12	0.02	3316.00	42570.00	15870	20250304	-4.10	12790	20240805	19.00	15870	-4.10	20250304	13390	13.67	20250409	15870	-4.10	20250304	12790	19.00	20240805	0.04	Y	024110	5000	39871 억	111408373	N	N	30956	N	N
33	20250513	090339	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15300	0	3	0.00	835733940	54960	10.09	15150	15310	15150	19890	10710	15300	15206.22	13.97	0	4272	15400	15350	15250	15200	15100	15375	15225	39871	4590	5000	11620	10	1	797425869	122006	4.61	0.36	12	0.01	3316.00	42570.00	15870	20250304	-3.59	12790	20240805	19.62	15870	-3.59	20250304	13390	14.26	20250409	15870	-3.59	20250304	12790	19.62	20240805	0.04	Y	024110	5000	39871 억	111408373	N	N	30956	N	N
34	20250512	160331	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15300	150	2	0.99	8303263030	544466	73.58	15150	15300	15150	19690	10610	15150	15250.29	13.95	0	166803	15236	15192	15106	15062	14976	15215	15085	39871	4540	5000	11510	10	1	797425869	122006	4.61	0.36	12	0.07	3316.00	42570.00	15870	20250304	-3.59	12790	20240805	19.62	15870	-3.59	20250304	13390	14.26	20250409	15870	-3.59	20250304	12790	19.62	20240805	0.03	Y	024110	5000	39871 억	111235560	N	N	30956	N	N
35	20250512	150334	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15270	120	2	0.79	6314037125	414370	56.00	15150	15280	15150	19690	10610	15150	15237.68	13.95	0	115766	15236	15192	15106	15062	14976	15215	15085	39871	4540	5000	11510	10	1	797425869	121767	4.60	0.36	12	0.05	3316.00	42570.00	15870	20250304	-3.78	12790	20240805	19.39	15870	-3.78	20250304	13390	14.04	20250409	15870	-3.78	20250304	12790	19.39	20240805	0.03	Y	024110	5000	39871 억	111235560	N	N	95653	N	N
36	20250512	140333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15240	90	2	0.59	5340890460	350562	47.37	15150	15280	15150	19690	10610	15150	15235.22	13.95	0	93043	15236	15192	15106	15062	14976	15215	15085	39871	4540	5000	11510	10	1	797425869	121528	4.60	0.36	12	0.04	3316.00	42570.00	15870	20250304	-3.97	12790	20240805	19.16	15870	-3.97	20250304	13390	13.82	20250409	15870	-3.97	20250304	12790	19.16	20240805	0.03	Y	024110	5000	39871 억	111235560	N	N	95653	N	N
37	20250512	130332	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15260	110	2	0.73	4419233600	290168	39.21	15150	15280	15150	19690	10610	15150	15229.91	13.95	0	72428	15236	15192	15106	15062	14976	15215	15085	39871	4540	5000	11510	10	1	797425869	121687	4.60	0.36	12	0.04	3316.00	42570.00	15870	20250304	-3.84	12790	20240805	19.31	15870	-3.84	20250304	13390	13.97	20250409	15870	-3.84	20250304	12790	19.31	20240805	0.03	Y	024110	5000	39871 억	111235560	N	N	95653	N	N
38	20250512	120335	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15230	80	2	0.53	3465378165	227598	30.76	15150	15280	15150	19690	10610	15150	15225.87	13.95	0	61137	15236	15192	15106	15062	14976	15215	15085	39871	4540	5000	11510	10	1	797425869	121448	4.59	0.36	12	0.03	3316.00	42570.00	15870	20250304	-4.03	12790	20240805	19.08	15870	-4.03	20250304	13390	13.74	20250409	15870	-4.03	20250304	12790	19.08	20240805	0.03	Y	024110	5000	39871 억	111235560	N	N	95653	N	N
39	20250512	110334	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15230	80	2	0.53	2576792340	169261	22.87	15150	15280	15150	19690	10610	15150	15223.78	13.95	0	46068	15236	15192	15106	15062	14976	15215	15085	39871	4540	5000	11510	10	1	797425869	121448	4.59	0.36	12	0.02	3316.00	42570.00	15870	20250304	-4.03	12790	20240805	19.08	15870	-4.03	20250304	13390	13.74	20250409	15870	-4.03	20250304	12790	19.08	20240805	0.03	Y	024110	5000	39871 억	111235560	N	N	95653	N	N
40	20250512	100333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15200	50	2	0.33	1868941710	122748	16.59	15150	15280	15150	19690	10610	15150	15225.84	13.95	0	39447	15236	15192	15106	15062	14976	15215	15085	39871	4540	5000	11510	10	1	797425869	121209	4.58	0.36	12	0.02	3316.00	42570.00	15870	20250304	-4.22	12790	20240805	18.84	15870	-4.22	20250304	13390	13.52	20250409	15870	-4.22	20250304	12790	18.84	20240805	0.03	Y	024110	5000	39871 억	111235560	N	N	95653	N	N
41	20250512	090333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15190	40	2	0.26	96837780	6379	0.86	15150	15200	15150	19690	10610	15150	15180.71	13.95	0	3077	15236	15192	15106	15062	14976	15215	15085	39871	4540	5000	11510	10	1	797425869	121129	4.58	0.36	12	0.00	3316.00	42570.00	15870	20250304	-4.28	12790	20240805	18.76	15870	-4.28	20250304	13390	13.44	20250409	15870	-4.28	20250304	12790	18.76	20240805	0.03	Y	024110	5000	39871 억	111235560	N	N	95653	N	N
42	20250509	160333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15150	20	2	0.13	11162370310	740011	88.25	15120	15150	15020	19660	10600	15130	15084.04	13.98	32594	-5629	15316	15222	15176	15082	15036	15200	15060	39871	4530	5000	11490	10	1	797425869	120810	4.57	0.36	12	0.09	3316.00	42570.00	15870	20250304	-4.54	12790	20240805	18.45	15870	-4.54	20250304	13390	13.14	20250409	15870	-4.54	20250304	12790	18.45	20240805	0.04	Y	024110	5000	39871 억	111518575	N	N	95653	N	N
43	20250509	150333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15130	0	3	0.00	8743804835	580197	69.19	15120	15130	15020	19660	10600	15130	15070.38	13.98	32594	8760	15316	15222	15176	15082	15036	15200	15060	39871	4530	5000	11490	10	1	797425869	120651	4.56	0.36	12	0.07	3316.00	42570.00	15870	20250304	-4.66	12790	20240805	18.30	15870	-4.66	20250304	13390	12.99	20250409	15870	-4.66	20250304	12790	18.30	20240805	0.04	Y	024110	5000	39871 억	111518575	N	N	94822	N	N
44	20250509	140332	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15080	-50	5	-0.33	7313084095	485417	57.89	15120	15130	15020	19660	10600	15130	15065.53	13.98	32594	-7070	15316	15222	15176	15082	15036	15200	15060	39871	4530	5000	11490	10	1	797425869	120252	4.55	0.35	12	0.06	3316.00	42570.00	15870	20250304	-4.98	12790	20240805	17.90	15870	-4.98	20250304	13390	12.62	20250409	15870	-4.98	20250304	12790	17.90	20240805	0.04	Y	024110	5000	39871 억	111518575	N	N	94822	N	N
45	20250509	130332	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15060	-70	5	-0.46	5972203440	396452	47.28	15120	15130	15020	19660	10600	15130	15064.08	13.98	32594	-3641	15316	15222	15176	15082	15036	15200	15060	39871	4530	5000	11490	10	1	797425869	120092	4.54	0.35	12	0.05	3316.00	42570.00	15870	20250304	-5.10	12790	20240805	17.75	15870	-5.10	20250304	13390	12.47	20250409	15870	-5.10	20250304	12790	17.75	20240805	0.04	Y	024110	5000	39871 억	111518575	N	N	94822	N	N
46	20250509	120333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15100	-30	5	-0.20	4971488775	330038	39.36	15120	15130	15020	19660	10600	15130	15063.32	13.98	32594	-5600	15316	15222	15176	15082	15036	15200	15060	39871	4530	5000	11490	10	1	797425869	120411	4.55	0.35	12	0.04	3316.00	42570.00	15870	20250304	-4.85	12790	20240805	18.06	15870	-4.85	20250304	13390	12.77	20250409	15870	-4.85	20250304	12790	18.06	20240805	0.04	Y	024110	5000	39871 억	111518575	N	N	94822	N	N
47	20250509	110332	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15050	-80	5	-0.53	3854207170	256003	30.53	15120	15130	15020	19660	10600	15130	15055.23	13.98	32594	-13571	15316	15222	15176	15082	15036	15200	15060	39871	4530	5000	11490	10	1	797425869	120013	4.54	0.35	12	0.03	3316.00	42570.00	15870	20250304	-5.17	12790	20240805	17.67	15870	-5.17	20250304	13390	12.40	20250409	15870	-5.17	20250304	12790	17.67	20240805	0.04	Y	024110	5000	39871 억	111518575	N	N	94822	N	N
48	20250509	100335	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15050	-80	5	-0.53	2271395995	150835	17.99	15120	15130	15020	19660	10600	15130	15058.67	13.98	32594	-20325	15316	15222	15176	15082	15036	15200	15060	39871	4530	5000	11490	10	1	797425869	120013	4.54	0.35	12	0.02	3316.00	42570.00	15870	20250304	-5.17	12790	20240805	17.67	15870	-5.17	20250304	13390	12.40	20250409	15870	-5.17	20250304	12790	17.67	20240805	0.04	Y	024110	5000	39871 억	111518575	N	N	94822	N	N
49	20250509	090333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15080	-50	5	-0.33	306405330	20293	2.42	15120	15130	15050	19660	10600	15130	15098.60	13.98	32594	2165	15316	15222	15176	15082	15036	15200	15060	39871	4530	5000	11490	10	1	797425869	120252	4.55	0.35	12	0.00	3316.00	42570.00	15870	20250304	-4.98	12790	20240805	17.90	15870	-4.98	20250304	13390	12.62	20250409	15870	-4.98	20250304	12790	17.90	20240805	0.04	Y	024110	5000	39871 억	111518575	N	N	94822	N	N
50	20250508	160328	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15130	-130	5	-0.85	12713001855	838533	88.95	15200	15270	15130	19830	10690	15260	15161.01	13.97	0	8473	15566	15412	15326	15172	15086	15370	15130	39871	4570	5000	11590	10	1	797425869	120651	4.56	0.36	12	0.11	3316.00	42570.00	15870	20250304	-4.66	12790	20240805	18.30	15870	-4.66	20250304	13390	12.99	20250409	15870	-4.66	20250304	12790	18.30	20240805	0.03	Y	024110	5000	39871 억	111388910	N	N	94822	N	N
51	20250508	150333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15190	-70	5	-0.46	7029892680	463001	49.12	15200	15270	15130	19830	10690	15260	15183.32	13.97	0	-71956	15566	15412	15326	15172	15086	15370	15130	39871	4570	5000	11590	10	1	797425869	121129	4.58	0.36	12	0.06	3316.00	42570.00	15870	20250304	-4.28	12790	20240805	18.76	15870	-4.28	20250304	13390	13.44	20250409	15870	-4.28	20250304	12790	18.76	20240805	0.03	Y	024110	5000	39871 억	111388910	N	N	239803	N	N
52	20250508	140332	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15160	-100	5	-0.66	5967906010	392963	41.69	15200	15270	15130	19830	10690	15260	15186.94	13.97	0	-54210	15566	15412	15326	15172	15086	15370	15130	39871	4570	5000	11590	10	1	797425869	120890	4.57	0.36	12	0.05	3316.00	42570.00	15870	20250304	-4.47	12790	20240805	18.53	15870	-4.47	20250304	13390	13.22	20250409	15870	-4.47	20250304	12790	18.53	20240805	0.03	Y	024110	5000	39871 억	111388910	N	N	239803	N	N
53	20250508	130332	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15220	-40	5	-0.26	4172322585	274596	29.13	15200	15270	15150	19830	10690	15260	15194.40	13.97	0	-40576	15566	15412	15326	15172	15086	15370	15130	39871	4570	5000	11590	10	1	797425869	121368	4.59	0.36	12	0.03	3316.00	42570.00	15870	20250304	-4.10	12790	20240805	19.00	15870	-4.10	20250304	13390	13.67	20250409	15870	-4.10	20250304	12790	19.00	20240805	0.03	Y	024110	5000	39871 억	111388910	N	N	239803	N	N
54	20250508	120331	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15190	-70	5	-0.46	3440280110	226509	24.03	15200	15270	15150	19830	10690	15260	15188.27	13.97	0	-34559	15566	15412	15326	15172	15086	15370	15130	39871	4570	5000	11590	10	1	797425869	121129	4.58	0.36	12	0.03	3316.00	42570.00	15870	20250304	-4.28	12790	20240805	18.76	15870	-4.28	20250304	13390	13.44	20250409	15870	-4.28	20250304	12790	18.76	20240805	0.03	Y	024110	5000	39871 억	111388910	N	N	239803	N	N
55	20250508	110331	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15180	-80	5	-0.52	2178052960	143348	15.21	15200	15270	15170	19830	10690	15260	15194.16	13.97	0	-35346	15566	15412	15326	15172	15086	15370	15130	39871	4570	5000	11590	10	1	797425869	121049	4.58	0.36	12	0.02	3316.00	42570.00	15870	20250304	-4.35	12790	20240805	18.69	15870	-4.35	20250304	13390	13.37	20250409	15870	-4.35	20250304	12790	18.69	20240805	0.03	Y	024110	5000	39871 억	111388910	N	N	239803	N	N
56	20250508	100331	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15190	-70	5	-0.46	1506322430	99114	10.51	15200	15270	15170	19830	10690	15260	15197.88	13.97	0	-18455	15566	15412	15326	15172	15086	15370	15130	39871	4570	5000	11590	10	1	797425869	121129	4.58	0.36	12	0.01	3316.00	42570.00	15870	20250304	-4.28	12790	20240805	18.76	15870	-4.28	20250304	13390	13.44	20250409	15870	-4.28	20250304	12790	18.76	20240805	0.03	Y	024110	5000	39871 억	111388910	N	N	239803	N	N
57	20250508	090333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15220	-40	5	-0.26	240232470	15795	1.68	15200	15270	15180	19830	10690	15260	15209.40	13.97	0	-1324	15566	15412	15326	15172	15086	15370	15130	39871	4570	5000	11590	10	1	797425869	121368	4.59	0.36	12	0.00	3316.00	42570.00	15870	20250304	-4.10	12790	20240805	19.00	15870	-4.10	20250304	13390	13.67	20250409	15870	-4.10	20250304	12790	19.00	20240805	0.03	Y	024110	5000	39871 억	111388910	N	N	239803	N	N
58	20250502	160328	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15220	-120	5	-0.78	12204558410	803988	71.59	15190	15270	15020	19940	10740	15340	15180.02	13.97	0	-3282	15466	15402	15276	15212	15086	15435	15245	39871	4600	5000	11650	10	1	797425869	121368	4.59	0.36	12	0.10	3316.00	42570.00	15870	20250304	-4.10	12790	20240805	19.00	15870	-4.10	20250304	13390	13.67	20250409	15870	-4.10	20250304	12790	19.00	20240805	0.04	Y	024110	5000	39871 억	111371231	N	N	272798	N	N
59	20250502	150331	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15190	-150	5	-0.98	10012041440	659794	58.75	15190	15270	15020	19940	10740	15340	15174.50	13.97	0	-43204	15466	15402	15276	15212	15086	15435	15245	39871	4600	5000	11650	10	1	797425869	121129	4.58	0.36	12	0.08	3316.00	42570.00	15870	20250304	-4.28	12790	20240805	18.76	15870	-4.28	20250304	13390	13.44	20250409	15870	-4.28	20250304	12790	18.76	20240805	0.04	Y	024110	5000	39871 억	111371231	N	N	207557	N	N
60	20250502	140330	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15250	-90	5	-0.59	7744261670	510681	45.47	15190	15270	15020	19940	10740	15340	15164.58	13.97	0	-88141	15466	15402	15276	15212	15086	15435	15245	39871	4600	5000	11650	10	1	797425869	121607	4.60	0.36	12	0.06	3316.00	42570.00	15870	20250304	-3.91	12790	20240805	19.23	15870	-3.91	20250304	13390	13.89	20250409	15870	-3.91	20250304	12790	19.23	20240805	0.04	Y	024110	5000	39871 억	111371231	N	N	207557	N	N
61	20250502	130331	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15250	-90	5	-0.59	6659587580	439521	39.14	15190	15270	15020	19940	10740	15340	15151.92	13.97	0	-81745	15466	15402	15276	15212	15086	15435	15245	39871	4600	5000	11650	10	1	797425869	121607	4.60	0.36	12	0.06	3316.00	42570.00	15870	20250304	-3.91	12790	20240805	19.23	15870	-3.91	20250304	13390	13.89	20250409	15870	-3.91	20250304	12790	19.23	20240805	0.04	Y	024110	5000	39871 억	111371231	N	N	207557	N	N
62	20250502	120331	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15200	-140	5	-0.91	5322489105	351746	31.32	15190	15230	15020	19940	10740	15340	15131.63	13.97	0	-79913	15466	15402	15276	15212	15086	15435	15245	39871	4600	5000	11650	10	1	797425869	121209	4.58	0.36	12	0.04	3316.00	42570.00	15870	20250304	-4.22	12790	20240805	18.84	15870	-4.22	20250304	13390	13.52	20250409	15870	-4.22	20250304	12790	18.84	20240805	0.04	Y	024110	5000	39871 억	111371231	N	N	207557	N	N
63	20250502	110331	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15180	-160	5	-1.04	4387955360	290239	25.84	15190	15200	15020	19940	10740	15340	15118.42	13.97	0	-65079	15466	15402	15276	15212	15086	15435	15245	39871	4600	5000	11650	10	1	797425869	121049	4.58	0.36	12	0.04	3316.00	42570.00	15870	20250304	-4.35	12790	20240805	18.69	15870	-4.35	20250304	13390	13.37	20250409	15870	-4.35	20250304	12790	18.69	20240805	0.04	Y	024110	5000	39871 억	111371231	N	N	207557	N	N
64	20250502	100330	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15140	-200	5	-1.30	3513612510	232569	20.71	15190	15200	15020	19940	10740	15340	15107.83	13.97	0	-54668	15466	15402	15276	15212	15086	15435	15245	39871	4600	5000	11650	10	1	797425869	120730	4.57	0.36	12	0.03	3316.00	42570.00	15870	20250304	-4.60	12790	20240805	18.37	15870	-4.60	20250304	13390	13.07	20250409	15870	-4.60	20250304	12790	18.37	20240805	0.04	Y	024110	5000	39871 억	111371231	N	N	207557	N	N
65	20250502	090330	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15150	-190	5	-1.24	687554670	45336	4.04	15190	15200	15100	19940	10740	15340	15165.76	13.97	0	-17712	15466	15402	15276	15212	15086	15435	15245	39871	4600	5000	11650	10	1	797425869	120810	4.57	0.36	12	0.01	3316.00	42570.00	15870	20250304	-4.54	12790	20240805	18.45	15870	-4.54	20250304	13390	13.14	20250409	15870	-4.54	20250304	12790	18.45	20240805	0.04	Y	024110	5000	39871 억	111371231	N	N	207557	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History