KissMeData/001210/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	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	160113	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1186	-19	5	-1.58	299990563	250515	57.72	1205	1224	1177	1566	844	1205	1197.50	12.19	-1536	1290	1247	1195	1152	1100	1221	1126	308	361	500	790	1	1	61553997	730	-5.47	1.32	12	0.41	-217.00	896.00	1349	20250115	-12.08	589	20241204	101.36	1349	-12.08	20250115	624	90.06	20250327	1349	-12.08	20250115	589	101.36	20241204	0.01	Y	001210	500	307 억	7500423	N	N	7446	N	N
3	20250516	150113	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	-5	5	-0.41	267427325	223070	51.39	1205	1224	1177	1566	844	1205	1198.85	12.19	-6	1290	1247	1195	1152	1100	1221	1126	308	361	500	790	1	1	61553997	739	-5.53	1.34	12	0.36	-217.00	896.00	1349	20250115	-11.05	589	20241204	103.74	1349	-11.05	20250115	624	92.31	20250327	1349	-11.05	20250115	589	103.74	20241204	0.01	Y	001210	500	307 억	7500423	N	N	8163	N	N
4	20250516	140113	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1194	-11	5	-0.91	207565354	173060	39.87	1205	1224	1177	1566	844	1205	1199.38	12.19	4621	1290	1247	1195	1152	1100	1221	1126	308	361	500	790	1	1	61553997	735	-5.50	1.33	12	0.28	-217.00	896.00	1349	20250115	-11.49	589	20241204	102.72	1349	-11.49	20250115	624	91.35	20250327	1349	-11.49	20250115	589	102.72	20241204	0.01	Y	001210	500	307 억	7500423	N	N	8163	N	N
5	20250516	130113	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1199	-6	5	-0.50	204124217	170175	39.21	1205	1224	1177	1566	844	1205	1199.50	12.19	4956	1290	1247	1195	1152	1100	1221	1126	308	361	500	790	1	1	61553997	738	-5.53	1.34	12	0.28	-217.00	896.00	1349	20250115	-11.12	589	20241204	103.57	1349	-11.12	20250115	624	92.15	20250327	1349	-11.12	20250115	589	103.57	20241204	0.01	Y	001210	500	307 억	7500423	N	N	8163	N	N
6	20250516	120112	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1178	-27	5	-2.24	190472858	158684	36.56	1205	1224	1177	1566	844	1205	1200.33	12.19	5862	1290	1247	1195	1152	1100	1221	1126	308	361	500	790	1	1	61553997	725	-5.43	1.31	12	0.26	-217.00	896.00	1349	20250115	-12.68	589	20241204	100.00	1349	-12.68	20250115	624	88.78	20250327	1349	-12.68	20250115	589	100.00	20241204	0.01	Y	001210	500	307 억	7500423	N	N	8163	N	N
7	20250516	110113	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1188	-17	5	-1.41	170699111	142024	32.72	1205	1224	1182	1566	844	1205	1201.90	12.19	11305	1290	1247	1195	1152	1100	1221	1126	308	361	500	790	1	1	61553997	731	-5.47	1.33	12	0.23	-217.00	896.00	1349	20250115	-11.93	589	20241204	101.70	1349	-11.93	20250115	624	90.38	20250327	1349	-11.93	20250115	589	101.70	20241204	0.01	Y	001210	500	307 억	7500423	N	N	8163	N	N
8	20250516	100114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1191	-14	5	-1.16	144891856	120279	27.71	1205	1224	1189	1566	844	1205	1204.63	12.19	12844	1290	1247	1195	1152	1100	1221	1126	308	361	500	790	1	1	61553997	733	-5.49	1.33	12	0.20	-217.00	896.00	1349	20250115	-11.71	589	20241204	102.21	1349	-11.71	20250115	624	90.87	20250327	1349	-11.71	20250115	589	102.21	20241204	0.01	Y	001210	500	307 억	7500423	N	N	8163	N	N
9	20250516	090113	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1224	19	2	1.58	1597249	1325	0.31	1205	1224	1205	1566	844	1205	1205.47	12.19	-92	1290	1247	1195	1152	1100	1221	1126	308	361	500	790	1	1	61553997	753	-5.64	1.37	12	0.00	-217.00	896.00	1349	20250115	-9.27	589	20241204	107.81	1349	-9.27	20250115	624	96.15	20250327	1349	-9.27	20250115	589	107.81	20241204	0.01	Y	001210	500	307 억	7500423	N	N	8163	N	N
10	20250515	160115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1205	-7	5	-0.58	518394297	433607	82.66	1212	1238	1143	1575	849	1212	1195.54	12.27	-52236	1266	1238	1204	1176	1142	1253	1191	308	363	500	790	1	1	61553997	742	-5.55	1.34	12	0.70	-217.00	896.00	1349	20250115	-10.67	589	20241204	104.58	1349	-10.67	20250115	624	93.11	20250327	1349	-10.67	20250115	589	104.58	20241204	0.01	Y	001210	500	307 억	7552659	N	N	8163	N	N
11	20250515	150115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1212	0	3	0.00	507013327	424179	80.86	1212	1238	1143	1575	849	1212	1195.28	12.27	-52146	1266	1238	1204	1176	1142	1253	1191	308	363	500	790	1	1	61553997	746	-5.59	1.35	12	0.69	-217.00	896.00	1349	20250115	-10.16	589	20241204	105.77	1349	-10.16	20250115	624	94.23	20250327	1349	-10.16	20250115	589	105.77	20241204	0.01	Y	001210	500	307 억	7552659	N	N	11414	N	N
12	20250515	140115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1185	-27	5	-2.23	415480605	348425	66.42	1212	1238	1143	1575	849	1212	1192.45	12.27	-22908	1266	1238	1204	1176	1142	1253	1191	308	363	500	790	1	1	61553997	729	-5.46	1.32	12	0.57	-217.00	896.00	1349	20250115	-12.16	589	20241204	101.19	1349	-12.16	20250115	624	89.90	20250327	1349	-12.16	20250115	589	101.19	20241204	0.01	Y	001210	500	307 억	7552659	N	N	11414	N	N
13	20250515	130115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1175	-37	5	-3.05	397451042	333110	63.50	1212	1238	1143	1575	849	1212	1193.15	12.27	-13663	1266	1238	1204	1176	1142	1253	1191	308	363	500	790	1	1	61553997	723	-5.41	1.31	12	0.54	-217.00	896.00	1349	20250115	-12.90	589	20241204	99.49	1349	-12.90	20250115	624	88.30	20250327	1349	-12.90	20250115	589	99.49	20241204	0.01	Y	001210	500	307 억	7552659	N	N	11414	N	N
14	20250515	120116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1162	-50	5	-4.13	376595957	315357	60.11	1212	1238	1143	1575	849	1212	1194.19	12.27	-2934	1266	1238	1204	1176	1142	1253	1191	308	363	500	790	1	1	61553997	715	-5.35	1.30	12	0.51	-217.00	896.00	1349	20250115	-13.86	589	20241204	97.28	1349	-13.86	20250115	624	86.22	20250327	1349	-13.86	20250115	589	97.28	20241204	0.01	Y	001210	500	307 억	7552659	N	N	11414	N	N
15	20250515	110116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1188	-24	5	-1.98	237748041	195929	37.35	1212	1238	1188	1575	849	1212	1213.44	12.27	-11551	1266	1238	1204	1176	1142	1253	1191	308	363	500	790	1	1	61553997	731	-5.47	1.33	12	0.32	-217.00	896.00	1349	20250115	-11.93	589	20241204	101.70	1349	-11.93	20250115	624	90.38	20250327	1349	-11.93	20250115	589	101.70	20241204	0.01	Y	001210	500	307 억	7552659	N	N	11414	N	N
16	20250515	100115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1215	3	2	0.25	177842903	146101	27.85	1212	1238	1200	1575	849	1212	1217.26	12.27	-5892	1266	1238	1204	1176	1142	1253	1191	308	363	500	790	1	1	61553997	748	-5.60	1.36	12	0.24	-217.00	896.00	1349	20250115	-9.93	589	20241204	106.28	1349	-9.93	20250115	624	94.71	20250327	1349	-9.93	20250115	589	106.28	20241204	0.01	Y	001210	500	307 억	7552659	N	N	11414	N	N
17	20250515	090116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1210	-2	5	-0.17	1387652	1151	0.22	1212	1212	1200	1575	849	1212	1205.61	12.27	-635	1266	1238	1204	1176	1142	1253	1191	308	363	500	790	1	1	61553997	745	-5.58	1.35	12	0.00	-217.00	896.00	1349	20250115	-10.30	589	20241204	105.43	1349	-10.30	20250115	624	93.91	20250327	1349	-10.30	20250115	589	105.43	20241204	0.01	Y	001210	500	307 억	7552659	N	N	11414	N	N
18	20250514	160115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1212	6	2	0.50	628291824	523680	89.71	1206	1232	1170	1567	845	1206	1199.76	12.27	3487	1288	1246	1173	1131	1058	1268	1153	308	361	500	790	1	1	61553997	746	-5.59	1.35	12	0.85	-217.00	896.00	1349	20250115	-10.16	589	20241204	105.77	1349	-10.16	20250115	624	94.23	20250327	1349	-10.16	20250115	589	105.77	20241204	0.03	Y	001210	500	307 억	7550791	N	N	11414	N	N
19	20250514	150116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1206	0	3	0.00	489532891	409180	70.09	1206	1217	1170	1567	845	1206	1196.38	12.27	-10027	1288	1246	1173	1131	1058	1268	1153	308	361	500	790	1	1	61553997	742	-5.56	1.35	12	0.66	-217.00	896.00	1349	20250115	-10.60	589	20241204	104.75	1349	-10.60	20250115	624	93.27	20250327	1349	-10.60	20250115	589	104.75	20241204	0.03	Y	001210	500	307 억	7550791	N	N	15582	N	N
20	20250514	140115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1178	-28	5	-2.32	376102991	313980	53.78	1206	1217	1170	1567	845	1206	1197.86	12.27	6012	1288	1246	1173	1131	1058	1268	1153	308	361	500	790	1	1	61553997	725	-5.43	1.31	12	0.51	-217.00	896.00	1349	20250115	-12.68	589	20241204	100.00	1349	-12.68	20250115	624	88.78	20250327	1349	-12.68	20250115	589	100.00	20241204	0.03	Y	001210	500	307 억	7550791	N	N	15582	N	N
21	20250514	130115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1189	-17	5	-1.41	264052702	219505	37.60	1206	1217	1183	1567	845	1206	1202.95	12.27	458	1288	1246	1173	1131	1058	1268	1153	308	361	500	790	1	1	61553997	732	-5.48	1.33	12	0.36	-217.00	896.00	1349	20250115	-11.86	589	20241204	101.87	1349	-11.86	20250115	624	90.54	20250327	1349	-11.86	20250115	589	101.87	20241204	0.03	Y	001210	500	307 억	7550791	N	N	15582	N	N
22	20250514	120115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1198	-8	5	-0.66	223681032	185658	31.80	1206	1217	1189	1567	845	1206	1204.80	12.27	9491	1288	1246	1173	1131	1058	1268	1153	308	361	500	790	1	1	61553997	737	-5.52	1.34	12	0.30	-217.00	896.00	1349	20250115	-11.19	589	20241204	103.40	1349	-11.19	20250115	624	91.99	20250327	1349	-11.19	20250115	589	103.40	20241204	0.03	Y	001210	500	307 억	7550791	N	N	15582	N	N
23	20250514	110115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1209	3	2	0.25	175694010	145564	24.94	1206	1217	1189	1567	845	1206	1206.99	12.27	-1569	1288	1246	1173	1131	1058	1268	1153	308	361	500	790	1	1	61553997	744	-5.57	1.35	12	0.24	-217.00	896.00	1349	20250115	-10.38	589	20241204	105.26	1349	-10.38	20250115	624	93.75	20250327	1349	-10.38	20250115	589	105.26	20241204	0.03	Y	001210	500	307 억	7550791	N	N	15582	N	N
24	20250514	100115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1206	0	3	0.00	158371876	131180	22.47	1206	1217	1189	1567	845	1206	1207.29	12.27	-5176	1288	1246	1173	1131	1058	1268	1153	308	361	500	790	1	1	61553997	742	-5.56	1.35	12	0.21	-217.00	896.00	1349	20250115	-10.60	589	20241204	104.75	1349	-10.60	20250115	624	93.27	20250327	1349	-10.60	20250115	589	104.75	20241204	0.03	Y	001210	500	307 억	7550791	N	N	15582	N	N
25	20250514	090116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1206	0	3	0.00	332856	276	0.05	1206	1206	1206	1567	845	1206	1206.00	12.27	-76	1288	1246	1173	1131	1058	1268	1153	308	361	500	790	1	1	61553997	742	-5.56	1.35	12	0.00	-217.00	896.00	1349	20250115	-10.60	589	20241204	104.75	1349	-10.60	20250115	624	93.27	20250327	1349	-10.60	20250115	589	104.75	20241204	0.03	Y	001210	500	307 억	7550791	N	N	15582	N	N
26	20250513	160115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1206	36	2	3.08	674690232	582684	105.48	1170	1215	1100	1521	819	1170	1157.24	13.20	-34950	1279	1224	1169	1114	1059	1197	1087	287	351	500	770	1	1	57472957	693	-5.56	1.35	12	1.01	-217.00	896.00	1349	20250115	-10.60	589	20241204	104.75	1349	-10.60	20250115	624	93.27	20250327	1349	-10.60	20250115	589	104.75	20241204	0.03	Y	001210	500	287 억	7585958	N	N	15582	N	N
27	20250513	150115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1166	-4	5	-0.34	462267899	404910	73.30	1170	1199	1100	1521	819	1170	1141.66	13.20	-8854	1279	1224	1169	1114	1059	1197	1087	287	351	500	770	1	1	57472957	670	-5.37	1.30	12	0.70	-217.00	896.00	1349	20250115	-13.57	589	20241204	97.96	1349	-13.57	20250115	624	86.86	20250327	1349	-13.57	20250115	589	97.96	20241204	0.03	Y	001210	500	287 억	7585958	N	N	21774	N	N
28	20250513	140115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1158	-12	5	-1.03	436504957	382714	69.28	1170	1199	1100	1521	819	1170	1140.55	13.20	-6666	1279	1224	1169	1114	1059	1197	1087	287	351	500	770	1	1	57472957	666	-5.34	1.29	12	0.67	-217.00	896.00	1349	20250115	-14.16	589	20241204	96.60	1349	-14.16	20250115	624	85.58	20250327	1349	-14.16	20250115	589	96.60	20241204	0.03	Y	001210	500	287 억	7585958	N	N	21774	N	N
29	20250513	130115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1141	-29	5	-2.48	331634297	293755	53.18	1170	1170	1100	1521	819	1170	1128.95	13.20	-4430	1279	1224	1169	1114	1059	1197	1087	287	351	500	770	1	1	57472957	656	-5.26	1.27	12	0.51	-217.00	896.00	1349	20250115	-15.42	589	20241204	93.72	1349	-15.42	20250115	624	82.85	20250327	1349	-15.42	20250115	589	93.72	20241204	0.03	Y	001210	500	287 억	7585958	N	N	21774	N	N
30	20250513	120116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1136	-34	5	-2.91	304050960	269501	48.79	1170	1170	1100	1521	819	1170	1128.20	13.20	-4080	1279	1224	1169	1114	1059	1197	1087	287	351	500	770	1	1	57472957	653	-5.24	1.27	12	0.47	-217.00	896.00	1349	20250115	-15.79	589	20241204	92.87	1349	-15.79	20250115	624	82.05	20250327	1349	-15.79	20250115	589	92.87	20241204	0.03	Y	001210	500	287 억	7585958	N	N	21774	N	N
31	20250513	110115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1115	-55	5	-4.70	259903162	230066	41.65	1170	1170	1110	1521	819	1170	1129.69	13.20	1961	1279	1224	1169	1114	1059	1197	1087	287	351	500	770	1	1	57472957	641	-5.14	1.24	12	0.40	-217.00	896.00	1349	20250115	-17.35	589	20241204	89.30	1349	-17.35	20250115	624	78.69	20250327	1349	-17.35	20250115	589	89.30	20241204	0.03	Y	001210	500	287 억	7585958	N	N	21774	N	N
32	20250513	100115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1116	-54	5	-4.62	190146266	167522	30.33	1170	1170	1110	1521	819	1170	1135.05	13.20	6950	1279	1224	1169	1114	1059	1197	1087	287	351	500	770	1	1	57472957	641	-5.14	1.25	12	0.29	-217.00	896.00	1349	20250115	-17.27	589	20241204	89.47	1349	-17.27	20250115	624	78.85	20250327	1349	-17.27	20250115	589	89.47	20241204	0.03	Y	001210	500	287 억	7585958	N	N	21774	N	N
33	20250513	090116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1166	-4	5	-0.34	1102888	946	0.17	1170	1170	1150	1521	819	1170	1165.84	13.20	-832	1279	1224	1169	1114	1059	1197	1087	287	351	500	770	1	1	57472957	670	-5.37	1.30	12	0.00	-217.00	896.00	1349	20250115	-13.57	589	20241204	97.96	1349	-13.57	20250115	624	86.86	20250327	1349	-13.57	20250115	589	97.96	20241204	0.03	Y	001210	500	287 억	7585958	N	N	21774	N	N
34	20250512	160115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1170	-40	5	-3.31	640572530	552387	112.24	1210	1224	1114	1573	847	1210	1159.64	13.36	-86349	1323	1266	1203	1146	1083	1235	1115	287	363	500	790	1	1	57472957	672	-5.39	1.31	12	0.96	-217.00	896.00	1349	20250115	-13.27	589	20241204	98.64	1349	-13.27	20250115	624	87.50	20250327	1349	-13.27	20250115	589	98.64	20241204	0.03	Y	001210	500	287 억	7678080	N	N	21774	N	N
35	20250512	150115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	-30	5	-2.48	595732044	514145	104.47	1210	1224	1114	1573	847	1210	1158.68	13.36	-65974	1323	1266	1203	1146	1083	1235	1115	287	363	500	790	1	1	57472957	678	-5.44	1.32	12	0.89	-217.00	896.00	1349	20250115	-12.53	589	20241204	100.34	1349	-12.53	20250115	624	89.10	20250327	1349	-12.53	20250115	589	100.34	20241204	0.03	Y	001210	500	287 억	7678080	N	N	31416	N	N
36	20250512	140115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1160	-50	5	-4.13	553593201	478073	97.14	1210	1224	1114	1573	847	1210	1157.97	13.36	-51277	1323	1266	1203	1146	1083	1235	1115	287	363	500	790	1	1	57472957	667	-5.35	1.29	12	0.83	-217.00	896.00	1349	20250115	-14.01	589	20241204	96.94	1349	-14.01	20250115	624	85.90	20250327	1349	-14.01	20250115	589	96.94	20241204	0.03	Y	001210	500	287 억	7678080	N	N	31416	N	N
37	20250512	130115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1143	-67	5	-5.54	511074282	440972	89.60	1210	1224	1114	1573	847	1210	1158.97	13.36	-35298	1323	1266	1203	1146	1083	1235	1115	287	363	500	790	1	1	57472957	657	-5.27	1.28	12	0.77	-217.00	896.00	1349	20250115	-15.27	589	20241204	94.06	1349	-15.27	20250115	624	83.17	20250327	1349	-15.27	20250115	589	94.06	20241204	0.03	Y	001210	500	287 억	7678080	N	N	31416	N	N
38	20250512	120115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1164	-46	5	-3.80	447900174	385960	78.43	1210	1224	1114	1573	847	1210	1160.48	13.36	-14526	1323	1266	1203	1146	1083	1235	1115	287	363	500	790	1	1	57472957	669	-5.36	1.30	12	0.67	-217.00	896.00	1349	20250115	-13.71	589	20241204	97.62	1349	-13.71	20250115	624	86.54	20250327	1349	-13.71	20250115	589	97.62	20241204	0.03	Y	001210	500	287 억	7678080	N	N	31416	N	N
39	20250512	110115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1170	-40	5	-3.31	363296203	312799	63.56	1210	1224	1114	1573	847	1210	1161.44	13.36	-12957	1323	1266	1203	1146	1083	1235	1115	287	363	500	790	1	1	57472957	672	-5.39	1.31	12	0.54	-217.00	896.00	1349	20250115	-13.27	589	20241204	98.64	1349	-13.27	20250115	624	87.50	20250327	1349	-13.27	20250115	589	98.64	20241204	0.03	Y	001210	500	287 억	7678080	N	N	31416	N	N
40	20250512	100116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1161	-49	5	-4.05	302711874	260662	52.97	1210	1224	1114	1573	847	1210	1161.32	13.36	-17962	1323	1266	1203	1146	1083	1235	1115	287	363	500	790	1	1	57472957	667	-5.35	1.30	12	0.45	-217.00	896.00	1349	20250115	-13.94	589	20241204	97.11	1349	-13.94	20250115	624	86.06	20250327	1349	-13.94	20250115	589	97.11	20241204	0.03	Y	001210	500	287 억	7678080	N	N	31416	N	N
41	20250512	090115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1224	14	2	1.16	45421868	37504	7.62	1210	1224	1210	1573	847	1210	1211.12	13.36	-4583	1323	1266	1203	1146	1083	1235	1115	287	363	500	790	1	1	57472957	703	-5.64	1.37	12	0.07	-217.00	896.00	1349	20250115	-9.27	589	20241204	107.81	1349	-9.27	20250115	624	96.15	20250327	1349	-9.27	20250115	589	107.81	20241204	0.03	Y	001210	500	287 억	7678080	N	N	31416	N	N
42	20250509	160115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1210	-20	5	-1.63	586508882	490405	109.20	1230	1260	1140	1599	861	1230	1195.93	13.59	-141802	1290	1260	1231	1201	1172	1245	1186	287	369	500	810	1	1	57472957	695	-5.58	1.35	12	0.85	-217.00	896.00	1349	20250115	-10.30	589	20241204	105.43	1349	-10.30	20250115	624	93.91	20250327	1349	-10.30	20250115	589	105.43	20241204	0.03	Y	001210	500	287 억	7808323	N	N	31416	N	N
43	20250509	150115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1171	-59	5	-4.80	481223251	402322	89.59	1230	1260	1140	1599	861	1230	1196.11	13.59	-118044	1290	1260	1231	1201	1172	1245	1186	287	369	500	810	1	1	57472957	673	-5.40	1.31	12	0.70	-217.00	896.00	1349	20250115	-13.19	589	20241204	98.81	1349	-13.19	20250115	624	87.66	20250327	1349	-13.19	20250115	589	98.81	20241204	0.03	Y	001210	500	287 억	7808323	N	N	8321	N	N
44	20250509	140115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1187	-43	5	-3.50	364600261	303427	67.57	1230	1260	1140	1599	861	1230	1201.61	13.59	-87973	1290	1260	1231	1201	1172	1245	1186	287	369	500	810	1	1	57472957	682	-5.47	1.32	12	0.53	-217.00	896.00	1349	20250115	-12.01	589	20241204	101.53	1349	-12.01	20250115	624	90.22	20250327	1349	-12.01	20250115	589	101.53	20241204	0.03	Y	001210	500	287 억	7808323	N	N	8321	N	N
45	20250509	130114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1190	-40	5	-3.25	333564864	277459	61.78	1230	1260	1140	1599	861	1230	1202.21	13.59	-79773	1290	1260	1231	1201	1172	1245	1186	287	369	500	810	1	1	57472957	684	-5.48	1.33	12	0.48	-217.00	896.00	1349	20250115	-11.79	589	20241204	102.04	1349	-11.79	20250115	624	90.71	20250327	1349	-11.79	20250115	589	102.04	20241204	0.03	Y	001210	500	287 억	7808323	N	N	8321	N	N
46	20250509	120115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1199	-31	5	-2.52	296272632	246187	54.82	1230	1260	1140	1599	861	1230	1203.45	13.59	-62262	1290	1260	1231	1201	1172	1245	1186	287	369	500	810	1	1	57472957	689	-5.53	1.34	12	0.43	-217.00	896.00	1349	20250115	-11.12	589	20241204	103.57	1349	-11.12	20250115	624	92.15	20250327	1349	-11.12	20250115	589	103.57	20241204	0.03	Y	001210	500	287 억	7808323	N	N	8321	N	N
47	20250509	110115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1203	-27	5	-2.20	247651122	205198	45.69	1230	1260	1140	1599	861	1230	1206.89	13.59	-36111	1290	1260	1231	1201	1172	1245	1186	287	369	500	810	1	1	57472957	691	-5.54	1.34	12	0.36	-217.00	896.00	1349	20250115	-10.82	589	20241204	104.24	1349	-10.82	20250115	624	92.79	20250327	1349	-10.82	20250115	589	104.24	20241204	0.03	Y	001210	500	287 억	7808323	N	N	8321	N	N
48	20250509	100115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	-30	5	-2.44	221211683	183270	40.81	1230	1260	1140	1599	861	1230	1207.03	13.59	-32830	1290	1260	1231	1201	1172	1245	1186	287	369	500	810	1	1	57472957	690	-5.53	1.34	12	0.32	-217.00	896.00	1349	20250115	-11.05	589	20241204	103.74	1349	-11.05	20250115	624	92.31	20250327	1349	-11.05	20250115	589	103.74	20241204	0.03	Y	001210	500	287 억	7808323	N	N	8321	N	N
49	20250509	090115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1260	30	2	2.44	7830844	6365	1.42	1230	1260	1230	1599	861	1230	1230.30	13.59	-1110	1290	1260	1231	1201	1172	1245	1186	287	369	500	810	1	1	57472957	724	-5.81	1.41	12	0.01	-217.00	896.00	1349	20250115	-6.60	589	20241204	113.92	1349	-6.60	20250115	624	101.92	20250327	1349	-6.60	20250115	589	113.92	20241204	0.03	Y	001210	500	287 억	7808323	N	N	8321	N	N
50	20250508	160114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1230	-5	5	-0.40	548778328	449087	71.70	1235	1261	1202	1605	865	1235	1221.99	13.65	-37037	1304	1269	1242	1207	1180	1287	1225	287	370	500	810	1	1	57472957	707	-5.67	1.37	12	0.78	-217.00	896.00	1349	20250115	-8.82	589	20241204	108.83	1349	-8.82	20250115	624	97.12	20250327	1349	-8.82	20250115	589	108.83	20241204	0.03	Y	001210	500	287 억	7845110	N	N	8321	N	N
51	20250508	150115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1218	-17	5	-1.38	498728192	408063	65.15	1235	1261	1202	1605	865	1235	1222.18	13.65	-32161	1304	1269	1242	1207	1180	1287	1225	287	370	500	810	1	1	57472957	700	-5.61	1.36	12	0.71	-217.00	896.00	1349	20250115	-9.71	589	20241204	106.79	1349	-9.71	20250115	624	95.19	20250327	1349	-9.71	20250115	589	106.79	20241204	0.03	Y	001210	500	287 억	7845110	N	N	28741	N	N
52	20250508	140115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1221	-14	5	-1.13	362469400	296013	47.26	1235	1261	1202	1605	865	1235	1224.51	13.65	-17548	1304	1269	1242	1207	1180	1287	1225	287	370	500	810	1	1	57472957	702	-5.63	1.36	12	0.52	-217.00	896.00	1349	20250115	-9.49	589	20241204	107.30	1349	-9.49	20250115	624	95.67	20250327	1349	-9.49	20250115	589	107.30	20241204	0.03	Y	001210	500	287 억	7845110	N	N	28741	N	N
53	20250508	130115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1220	-15	5	-1.21	343337792	280308	44.75	1235	1261	1202	1605	865	1235	1224.86	13.65	-10834	1304	1269	1242	1207	1180	1287	1225	287	370	500	810	1	1	57472957	701	-5.62	1.36	12	0.49	-217.00	896.00	1349	20250115	-9.56	589	20241204	107.13	1349	-9.56	20250115	624	95.51	20250327	1349	-9.56	20250115	589	107.13	20241204	0.03	Y	001210	500	287 억	7845110	N	N	28741	N	N
54	20250508	120115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1222	-13	5	-1.05	321608013	262568	41.92	1235	1261	1202	1605	865	1235	1224.86	13.65	-5863	1304	1269	1242	1207	1180	1287	1225	287	370	500	810	1	1	57472957	702	-5.63	1.36	12	0.46	-217.00	896.00	1349	20250115	-9.41	589	20241204	107.47	1349	-9.41	20250115	624	95.83	20250327	1349	-9.41	20250115	589	107.47	20241204	0.03	Y	001210	500	287 억	7845110	N	N	28741	N	N
55	20250508	110114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1212	-23	5	-1.86	304689778	248711	39.71	1235	1261	1202	1605	865	1235	1225.08	13.65	3551	1304	1269	1242	1207	1180	1287	1225	287	370	500	810	1	1	57472957	697	-5.59	1.35	12	0.43	-217.00	896.00	1349	20250115	-10.16	589	20241204	105.77	1349	-10.16	20250115	624	94.23	20250327	1349	-10.16	20250115	589	105.77	20241204	0.03	Y	001210	500	287 억	7845110	N	N	28741	N	N
56	20250508	100115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1212	-23	5	-1.86	128587312	104877	16.74	1235	1261	1202	1605	865	1235	1226.08	13.65	-25892	1304	1269	1242	1207	1180	1287	1225	287	370	500	810	1	1	57472957	697	-5.59	1.35	12	0.18	-217.00	896.00	1349	20250115	-10.16	589	20241204	105.77	1349	-10.16	20250115	624	94.23	20250327	1349	-10.16	20250115	589	105.77	20241204	0.03	Y	001210	500	287 억	7845110	N	N	28741	N	N
57	20250508	090115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1261	26	2	2.11	6787138	5505	0.88	1235	1261	1210	1605	865	1235	1232.90	13.65	2423	1304	1269	1242	1207	1180	1287	1225	287	370	500	810	1	1	57472957	725	-5.81	1.41	12	0.01	-217.00	896.00	1349	20250115	-6.52	589	20241204	114.09	1349	-6.52	20250115	624	102.08	20250327	1349	-6.52	20250115	589	114.09	20241204	0.03	Y	001210	500	287 억	7845110	N	N	28741	N	N
58	20250502	160115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1220	91	2	8.06	1583349470	1287121	329.89	1157	1300	1133	1467	791	1129	1230.15	13.58	120066	1224	1176	1118	1070	1012	1147	1041	287	338	500	740	1	1	57472957	701	-5.62	1.36	12	2.24	-217.00	896.00	1349	20250115	-9.56	589	20241204	107.13	1349	-9.56	20250115	624	95.51	20250327	1349	-9.56	20250115	589	107.13	20241204	0.03	Y	001210	500	287 억	7802420	N	N	6315	N	N
59	20250502	150115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1208	79	2	7.00	1528755146	1242217	318.38	1157	1300	1133	1467	791	1129	1230.67	13.58	130536	1224	1176	1118	1070	1012	1147	1041	287	338	500	740	1	1	57472957	694	-5.57	1.35	12	2.16	-217.00	896.00	1349	20250115	-10.45	589	20241204	105.09	1349	-10.45	20250115	624	93.59	20250327	1349	-10.45	20250115	589	105.09	20241204	0.03	Y	001210	500	287 억	7802420	N	N	27	N	N
60	20250502	140115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1234	105	2	9.30	1428390197	1159810	297.26	1157	1300	1133	1467	791	1129	1231.57	13.58	131375	1224	1176	1118	1070	1012	1147	1041	287	338	500	740	1	1	57472957	709	-5.69	1.38	12	2.02	-217.00	896.00	1349	20250115	-8.52	589	20241204	109.51	1349	-8.52	20250115	624	97.76	20250327	1349	-8.52	20250115	589	109.51	20241204	0.03	Y	001210	500	287 억	7802420	N	N	27	N	N
61	20250502	130115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1245	116	2	10.27	1261885632	1025903	262.94	1157	1300	1133	1467	791	1129	1230.02	13.58	86844	1224	1176	1118	1070	1012	1147	1041	287	338	500	740	1	1	57472957	716	-5.74	1.39	12	1.79	-217.00	896.00	1349	20250115	-7.71	589	20241204	111.38	1349	-7.71	20250115	624	99.52	20250327	1349	-7.71	20250115	589	111.38	20241204	0.03	Y	001210	500	287 억	7802420	N	N	27	N	N
62	20250502	120115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1215	86	2	7.62	440041316	371780	95.29	1157	1225	1133	1467	791	1129	1183.61	13.58	114107	1224	1176	1118	1070	1012	1147	1041	287	338	500	740	1	1	57472957	698	-5.60	1.36	12	0.65	-217.00	896.00	1349	20250115	-9.93	589	20241204	106.28	1349	-9.93	20250115	624	94.71	20250327	1349	-9.93	20250115	589	106.28	20241204	0.03	Y	001210	500	287 억	7802420	N	N	27	N	N
63	20250502	110114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1182	53	2	4.69	204606000	176455	45.23	1157	1183	1133	1467	791	1129	1159.54	13.58	62927	1224	1176	1118	1070	1012	1147	1041	287	338	500	740	1	1	57472957	679	-5.45	1.32	12	0.31	-217.00	896.00	1349	20250115	-12.38	589	20241204	100.68	1349	-12.38	20250115	624	89.42	20250327	1349	-12.38	20250115	589	100.68	20241204	0.03	Y	001210	500	287 억	7802420	N	N	27	N	N
64	20250502	100115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1143	14	2	1.24	94026059	81712	20.94	1157	1170	1133	1467	791	1129	1150.70	13.58	11063	1224	1176	1118	1070	1012	1147	1041	287	338	500	740	1	1	57472957	657	-5.27	1.28	12	0.14	-217.00	896.00	1349	20250115	-15.27	589	20241204	94.06	1349	-15.27	20250115	624	83.17	20250327	1349	-15.27	20250115	589	94.06	20241204	0.03	Y	001210	500	287 억	7802420	N	N	27	N	N
65	20250502	090115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1134	5	2	0.44	8383252	7286	1.87	1157	1157	1133	1467	791	1129	1150.60	13.58	45	1224	1176	1118	1070	1012	1147	1041	287	338	500	740	1	1	57472957	652	-5.23	1.27	12	0.01	-217.00	896.00	1349	20250115	-15.94	589	20241204	92.53	1349	-15.94	20250115	624	81.73	20250327	1349	-15.94	20250115	589	92.53	20241204	0.03	Y	001210	500	287 억	7802420	N	N	27	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History