KissMeData/007660/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

31 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	160210	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41400	-100	5	-0.24	34298293575	825854	38.10	41350	42350	41000	53900	29050	41500	41530.74	13.67	0	116492	44233	42866	41833	40466	39433	42350	39950	734	12400	1000	29050	50	1	73409219	30391	36.16	8.17	12	1.13	1145.00	5067.00	58059	20240703	-28.69	20422	20241118	102.72	43700	-5.26	20250227	24361	69.94	20250114	59700	-30.65	20240703	21000	97.14	20241118	3.19	Y	007660	1000	734 억	10031448	N	N	19474	N	N
3	20250516	150211	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41300	-200	5	-0.48	31248583375	752145	34.70	41350	42350	41000	53900	29050	41500	41545.96	13.67	0	108803	44233	42866	41833	40466	39433	42350	39950	734	12400	1000	29050	50	1	73409219	30318	36.07	8.15	12	1.02	1145.00	5067.00	58059	20240703	-28.87	20422	20241118	102.23	43700	-5.49	20250227	24361	69.53	20250114	59700	-30.82	20240703	21000	96.67	20241118	3.19	Y	007660	1000	734 억	10031448	N	N	79276	N	N
4	20250516	140213	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41350	-150	5	-0.36	25242704775	606889	28.00	41350	42350	41000	53900	29050	41500	41593.61	13.67	0	66131	44233	42866	41833	40466	39433	42350	39950	734	12400	1000	29050	50	1	73409219	30355	36.11	8.16	12	0.83	1145.00	5067.00	58059	20240703	-28.78	20422	20241118	102.48	43700	-5.38	20250227	24361	69.74	20250114	59700	-30.74	20240703	21000	96.90	20241118	3.19	Y	007660	1000	734 억	10031448	N	N	79276	N	N
5	20250516	130211	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41450	-50	5	-0.12	22266240700	534926	24.68	41350	42350	41000	53900	29050	41500	41624.90	13.67	0	77378	44233	42866	41833	40466	39433	42350	39950	734	12400	1000	29050	50	1	73409219	30428	36.20	8.18	12	0.73	1145.00	5067.00	58059	20240703	-28.61	20422	20241118	102.97	43700	-5.15	20250227	24361	70.15	20250114	59700	-30.57	20240703	21000	97.38	20241118	3.19	Y	007660	1000	734 억	10031448	N	N	79276	N	N
6	20250516	120210	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41550	50	2	0.12	20660308200	496191	22.89	41350	42350	41000	53900	29050	41500	41637.81	13.67	0	73057	44233	42866	41833	40466	39433	42350	39950	734	12400	1000	29050	50	1	73409219	30502	36.29	8.20	12	0.68	1145.00	5067.00	58059	20240703	-28.43	20422	20241118	103.46	43700	-4.92	20250227	24361	70.56	20250114	59700	-30.40	20240703	21000	97.86	20241118	3.19	Y	007660	1000	734 억	10031448	N	N	79276	N	N
7	20250516	110206	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41350	-150	5	-0.36	17658258275	423549	19.54	41350	42350	41000	53900	29050	41500	41691.18	13.67	0	64763	44233	42866	41833	40466	39433	42350	39950	734	12400	1000	29050	50	1	73409219	30355	36.11	8.16	12	0.58	1145.00	5067.00	58059	20240703	-28.78	20422	20241118	102.48	43700	-5.38	20250227	24361	69.74	20250114	59700	-30.74	20240703	21000	96.90	20241118	3.19	Y	007660	1000	734 억	10031448	N	N	79276	N	N
8	20250516	100213	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41550	50	2	0.12	14652669200	351049	16.20	41350	42350	41000	53900	29050	41500	41739.67	13.67	0	63619	44233	42866	41833	40466	39433	42350	39950	734	12400	1000	29050	50	1	73409219	30502	36.29	8.20	12	0.48	1145.00	5067.00	58059	20240703	-28.43	20422	20241118	103.46	43700	-4.92	20250227	24361	70.56	20250114	59700	-30.40	20240703	21000	97.86	20241118	3.19	Y	007660	1000	734 억	10031448	N	N	79276	N	N
9	20250516	090212	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41850	350	2	0.84	946463625	22846	1.05	41350	41850	41000	53900	29050	41500	41427.97	13.67	0	4594	44233	42866	41833	40466	39433	42350	39950	734	12400	1000	29050	50	1	73409219	30722	36.55	8.26	12	0.03	1145.00	5067.00	58059	20240703	-27.92	20422	20241118	104.93	43700	-4.23	20250227	24361	71.79	20250114	59700	-29.90	20240703	21000	99.29	20241118	3.19	Y	007660	1000	734 억	10031448	N	N	79276	N	N
10	20250515	160222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41500	-2000	5	-4.60	90977680075	2167487	130.18	42550	43200	40800	56500	30450	43500	41973.74	13.60	0	-33444	44800	44150	43000	42350	41200	44475	42675	734	13000	1000	30450	50	1	73409219	30465	36.24	8.19	12	2.95	1145.00	5067.00	58059	20240703	-28.52	20422	20241118	103.21	43700	-5.03	20250227	24361	70.35	20250114	59700	-30.49	20240703	21000	97.62	20241118	3.23	Y	007660	1000	734 억	9980065	N	N	79276	N	N
11	20250515	150223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	-1900	5	-4.37	87211993225	2076962	124.74	42550	43200	40800	56500	30450	43500	41990.08	13.60	0	-50235	44800	44150	43000	42350	41200	44475	42675	734	13000	1000	30450	50	1	73409219	30538	36.33	8.21	12	2.83	1145.00	5067.00	58059	20240703	-28.35	20422	20241118	103.70	43700	-4.81	20250227	24361	70.76	20250114	59700	-30.32	20240703	21000	98.10	20241118	3.23	Y	007660	1000	734 억	9980065	N	N	18154	N	N
12	20250515	140223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41700	-1800	5	-4.14	74552833075	1771632	106.40	42550	43200	40800	56500	30450	43500	42081.34	13.60	0	-138071	44800	44150	43000	42350	41200	44475	42675	734	13000	1000	30450	50	1	73409219	30612	36.42	8.23	12	2.41	1145.00	5067.00	58059	20240703	-28.18	20422	20241118	104.19	43700	-4.58	20250227	24361	71.18	20250114	59700	-30.15	20240703	21000	98.57	20241118	3.23	Y	007660	1000	734 억	9980065	N	N	18154	N	N
13	20250515	130223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42150	-1350	5	-3.10	66599724150	1581871	95.00	42550	43200	40800	56500	30450	43500	42101.75	13.60	0	-135103	44800	44150	43000	42350	41200	44475	42675	734	13000	1000	30450	50	1	73409219	30942	36.81	8.32	12	2.15	1145.00	5067.00	58059	20240703	-27.40	20422	20241118	106.40	43700	-3.55	20250227	24361	73.02	20250114	59700	-29.40	20240703	21000	100.71	20241118	3.23	Y	007660	1000	734 억	9980065	N	N	18154	N	N
14	20250515	120224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42150	-1350	5	-3.10	62794431725	1491607	89.58	42550	43200	40800	56500	30450	43500	42098.39	13.60	0	-135304	44800	44150	43000	42350	41200	44475	42675	734	13000	1000	30450	50	1	73409219	30942	36.81	8.32	12	2.03	1145.00	5067.00	58059	20240703	-27.40	20422	20241118	106.40	43700	-3.55	20250227	24361	73.02	20250114	59700	-29.40	20240703	21000	100.71	20241118	3.23	Y	007660	1000	734 억	9980065	N	N	18154	N	N
15	20250515	110224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42300	-1200	5	-2.76	57259589775	1360720	81.72	42550	43200	40800	56500	30450	43500	42080.23	13.60	0	-127305	44800	44150	43000	42350	41200	44475	42675	734	13000	1000	30450	50	1	73409219	31052	36.94	8.35	12	1.85	1145.00	5067.00	58059	20240703	-27.14	20422	20241118	107.13	43700	-3.20	20250227	24361	73.64	20250114	59700	-29.15	20240703	21000	101.43	20241118	3.23	Y	007660	1000	734 억	9980065	N	N	18154	N	N
16	20250515	100222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41100	-2400	5	-5.52	40524182500	962927	57.83	42550	43200	40800	56500	30450	43500	42084.19	13.60	0	-65511	44800	44150	43000	42350	41200	44475	42675	734	13000	1000	30450	50	1	73409219	30171	35.90	8.11	12	1.31	1145.00	5067.00	58059	20240703	-29.21	20422	20241118	101.25	43700	-5.95	20250227	24361	68.71	20250114	59700	-31.16	20240703	21000	95.71	20241118	3.23	Y	007660	1000	734 억	9980065	N	N	18154	N	N
17	20250515	090225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42500	-1000	5	-2.30	5132395825	120147	7.22	42550	43200	42450	56500	30450	43500	42716.80	13.60	0	24489	44800	44150	43000	42350	41200	44475	42675	734	13000	1000	30450	50	1	73409219	31199	37.12	8.39	12	0.16	1145.00	5067.00	58059	20240703	-26.80	20422	20241118	108.11	43700	-2.75	20250227	24361	74.46	20250114	59700	-28.81	20240703	21000	102.38	20241118	3.23	Y	007660	1000	734 억	9980065	N	N	18154	N	N
18	20250514	160222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43500	2400	2	5.84	71197346900	1665046	137.28	42300	43650	41850	53400	28800	41100	42759.74	13.75	0	-144798	42733	41916	40883	40066	39033	41400	39550	734	12300	1000	28770	50	1	73409219	31933	37.99	8.58	12	2.27	1145.00	5067.00	58059	20240703	-25.08	20422	20241118	113.01	43700	-0.46	20250227	24361	78.56	20250114	59700	-27.14	20240703	21000	107.14	20241118	3.15	Y	007660	1000	734 억	10092283	N	N	18154	N	N
19	20250514	150224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43400	2300	2	5.60	63582970525	1489803	122.83	42300	43500	41850	53400	28800	41100	42678.78	13.75	0	-130673	42733	41916	40883	40066	39033	41400	39550	734	12300	1000	28770	50	1	73409219	31860	37.90	8.57	12	2.03	1145.00	5067.00	58059	20240703	-25.25	20422	20241118	112.52	43700	-0.69	20250227	24361	78.15	20250114	59700	-27.30	20240703	21000	106.67	20241118	3.15	Y	007660	1000	734 억	10092283	N	N	19472	N	N
20	20250514	140223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42850	1750	2	4.26	45610012975	1073856	88.54	42300	43150	41850	53400	28800	41100	42473.12	13.75	0	-46380	42733	41916	40883	40066	39033	41400	39550	734	12300	1000	28770	50	1	73409219	31456	37.42	8.46	12	1.46	1145.00	5067.00	58059	20240703	-26.20	20422	20241118	109.82	43700	-1.95	20250227	24361	75.90	20250114	59700	-28.22	20240703	21000	104.05	20241118	3.15	Y	007660	1000	734 억	10092283	N	N	19472	N	N
21	20250514	130223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42800	1700	2	4.14	36194918125	854131	70.42	42300	42900	41850	53400	28800	41100	42376.31	13.75	0	-41310	42733	41916	40883	40066	39033	41400	39550	734	12300	1000	28770	50	1	73409219	31419	37.38	8.45	12	1.16	1145.00	5067.00	58059	20240703	-26.28	20422	20241118	109.58	43700	-2.06	20250227	24361	75.69	20250114	59700	-28.31	20240703	21000	103.81	20241118	3.15	Y	007660	1000	734 억	10092283	N	N	19472	N	N
22	20250514	120223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42350	1250	2	3.04	29148694675	688927	56.80	42300	42700	41850	53400	28800	41100	42310.28	13.75	0	-79357	42733	41916	40883	40066	39033	41400	39550	734	12300	1000	28770	50	1	73409219	31089	36.99	8.36	12	0.94	1145.00	5067.00	58059	20240703	-27.06	20422	20241118	107.37	43700	-3.09	20250227	24361	73.84	20250114	59700	-29.06	20240703	21000	101.67	20241118	3.15	Y	007660	1000	734 억	10092283	N	N	19472	N	N
23	20250514	110222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42300	1200	2	2.92	24500873750	579444	47.78	42300	42700	41850	53400	28800	41100	42283.42	13.75	0	-59105	42733	41916	40883	40066	39033	41400	39550	734	12300	1000	28770	50	1	73409219	31052	36.94	8.35	12	0.79	1145.00	5067.00	58059	20240703	-27.14	20422	20241118	107.13	43700	-3.20	20250227	24361	73.64	20250114	59700	-29.15	20240703	21000	101.43	20241118	3.15	Y	007660	1000	734 억	10092283	N	N	19472	N	N
24	20250514	100222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42300	1200	2	2.92	17502293725	414244	34.15	42300	42700	41850	53400	28800	41100	42251.17	13.75	0	-28584	42733	41916	40883	40066	39033	41400	39550	734	12300	1000	28770	50	1	73409219	31052	36.94	8.35	12	0.56	1145.00	5067.00	58059	20240703	-27.14	20422	20241118	107.13	43700	-3.20	20250227	24361	73.64	20250114	59700	-29.15	20240703	21000	101.43	20241118	3.15	Y	007660	1000	734 억	10092283	N	N	19472	N	N
25	20250514	090224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42050	950	2	2.31	1767338500	41841	3.45	42300	42500	42000	53400	28800	41100	42239.39	13.75	0	-9908	42733	41916	40883	40066	39033	41400	39550	734	12300	1000	28770	50	1	73409219	30869	36.72	8.30	12	0.06	1145.00	5067.00	58059	20240703	-27.57	20422	20241118	105.91	43700	-3.78	20250227	24361	72.61	20250114	59700	-29.56	20240703	21000	100.24	20241118	3.15	Y	007660	1000	734 억	10092283	N	N	19472	N	N
26	20250513	160220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41100	800	2	1.99	49603338750	1212860	117.79	41500	41700	39850	52300	28250	40300	40897.83	13.76	0	-6147	42666	41482	40516	39332	38366	41000	38850	734	12000	1000	28210	50	1	73409219	30171	35.90	8.11	12	1.65	1145.00	5067.00	58059	20240703	-29.21	20422	20241118	101.25	43700	-5.95	20250227	24361	68.71	20250114	59700	-31.16	20240703	21000	95.71	20241118	3.14	Y	007660	1000	734 억	10098207	N	N	19472	N	N
27	20250513	150222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40850	550	2	1.36	47495963800	1161410	112.80	41500	41700	39850	52300	28250	40300	40895.09	13.76	0	-22986	42666	41482	40516	39332	38366	41000	38850	734	12000	1000	28210	50	1	73409219	29988	35.68	8.06	12	1.58	1145.00	5067.00	58059	20240703	-29.64	20422	20241118	100.03	43700	-6.52	20250227	24361	67.69	20250114	59700	-31.57	20240703	21000	94.52	20241118	3.14	Y	007660	1000	734 억	10098207	N	N	37421	N	N
28	20250513	140222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41050	750	2	1.86	39767789750	973586	94.56	41500	41700	39850	52300	28250	40300	40846.71	13.76	0	-66046	42666	41482	40516	39332	38366	41000	38850	734	12000	1000	28210	50	1	73409219	30134	35.85	8.10	12	1.33	1145.00	5067.00	58059	20240703	-29.30	20422	20241118	101.01	43700	-6.06	20250227	24361	68.51	20250114	59700	-31.24	20240703	21000	95.48	20241118	3.14	Y	007660	1000	734 억	10098207	N	N	37421	N	N
29	20250513	130223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40650	350	2	0.87	33579846750	821798	79.81	41500	41700	39850	52300	28250	40300	40861.44	13.76	0	-110352	42666	41482	40516	39332	38366	41000	38850	734	12000	1000	28210	50	1	73409219	29841	35.50	8.02	12	1.12	1145.00	5067.00	58059	20240703	-29.99	20422	20241118	99.05	43700	-6.98	20250227	24361	66.87	20250114	59700	-31.91	20240703	21000	93.57	20241118	3.14	Y	007660	1000	734 억	10098207	N	N	37421	N	N
30	20250513	120224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40900	600	2	1.49	30135351375	737225	71.60	41500	41700	39850	52300	28250	40300	40876.74	13.76	0	-81861	42666	41482	40516	39332	38366	41000	38850	734	12000	1000	28210	50	1	73409219	30024	35.72	8.07	12	1.00	1145.00	5067.00	58059	20240703	-29.55	20422	20241118	100.27	43700	-6.41	20250227	24361	67.89	20250114	59700	-31.49	20240703	21000	94.76	20241118	3.14	Y	007660	1000	734 억	10098207	N	N	37421	N	N
31	20250513	110223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40900	600	2	1.49	22224494500	544966	52.93	41500	41700	39850	52300	28250	40300	40781.43	13.76	0	-81097	42666	41482	40516	39332	38366	41000	38850	734	12000	1000	28210	50	1	73409219	30024	35.72	8.07	12	0.74	1145.00	5067.00	58059	20240703	-29.55	20422	20241118	100.27	43700	-6.41	20250227	24361	67.89	20250114	59700	-31.49	20240703	21000	94.76	20241118	3.14	Y	007660	1000	734 억	10098207	N	N	37421	N	N
32	20250513	100223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41000	700	2	1.74	18793315625	461063	44.78	41500	41700	39850	52300	28250	40300	40760.84	13.76	0	-71829	42666	41482	40516	39332	38366	41000	38850	734	12000	1000	28210	50	1	73409219	30098	35.81	8.09	12	0.63	1145.00	5067.00	58059	20240703	-29.38	20422	20241118	100.76	43700	-6.18	20250227	24361	68.30	20250114	59700	-31.32	20240703	21000	95.24	20241118	3.14	Y	007660	1000	734 억	10098207	N	N	37421	N	N
33	20250513	090225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41300	1000	2	2.48	3519598300	85198	8.27	41500	41700	40900	52300	28250	40300	41310.81	13.76	0	-30415	42666	41482	40516	39332	38366	41000	38850	734	12000	1000	28210	50	1	73409219	30318	36.07	8.15	12	0.12	1145.00	5067.00	58059	20240703	-28.87	20422	20241118	102.23	43700	-5.49	20250227	24361	69.53	20250114	59700	-30.82	20240703	21000	96.67	20241118	3.14	Y	007660	1000	734 억	10098207	N	N	37421	N	N
34	20250512	160220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40300	750	2	1.90	41661676550	1029639	77.38	41000	41700	39550	51400	27700	39550	40462.53	13.95	0	-145657	41616	40582	39466	38432	37316	41100	38950	734	11850	1000	27680	50	1	73409219	29584	35.20	7.95	12	1.40	1145.00	5067.00	58059	20240703	-30.59	20422	20241118	97.34	43700	-7.78	20250227	24361	65.43	20250114	59700	-32.50	20240703	21000	91.90	20241118	3.07	Y	007660	1000	734 억	10243577	N	N	37421	N	N
35	20250512	150221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40000	450	2	1.14	38798338775	958222	72.01	41000	41700	39550	51400	27700	39550	40489.93	13.95	0	-153927	41616	40582	39466	38432	37316	41100	38950	734	11850	1000	27680	50	1	73409219	29364	34.93	7.89	12	1.31	1145.00	5067.00	58059	20240703	-31.10	20422	20241118	95.87	43700	-8.47	20250227	24361	64.20	20250114	59700	-33.00	20240703	21000	90.48	20241118	3.07	Y	007660	1000	734 억	10243577	N	N	46208	N	N
36	20250512	140221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40050	500	2	1.26	34501762075	851170	63.97	41000	41700	39550	51400	27700	39550	40534.51	13.95	0	-150579	41616	40582	39466	38432	37316	41100	38950	734	11850	1000	27680	50	1	73409219	29400	34.98	7.90	12	1.16	1145.00	5067.00	58059	20240703	-31.02	20422	20241118	96.11	43700	-8.35	20250227	24361	64.40	20250114	59700	-32.91	20240703	21000	90.71	20241118	3.07	Y	007660	1000	734 억	10243577	N	N	46208	N	N
37	20250512	130221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39900	350	2	0.88	31987046225	788283	59.24	41000	41700	39550	51400	27700	39550	40578.13	13.95	0	-140041	41616	40582	39466	38432	37316	41100	38950	734	11850	1000	27680	50	1	73409219	29290	34.85	7.87	12	1.07	1145.00	5067.00	58059	20240703	-31.28	20422	20241118	95.38	43700	-8.70	20250227	24361	63.79	20250114	59700	-33.17	20240703	21000	90.00	20241118	3.07	Y	007660	1000	734 억	10243577	N	N	46208	N	N
38	20250512	120221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39850	300	2	0.76	28069911550	689858	51.85	41000	41700	39850	51400	27700	39550	40689.40	13.95	0	-131771	41616	40582	39466	38432	37316	41100	38950	734	11850	1000	27680	50	1	73409219	29254	34.80	7.86	12	0.94	1145.00	5067.00	58059	20240703	-31.36	20422	20241118	95.13	43700	-8.81	20250227	24361	63.58	20250114	59700	-33.25	20240703	21000	89.76	20241118	3.07	Y	007660	1000	734 억	10243577	N	N	46208	N	N
39	20250512	110221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40350	800	2	2.02	23294398925	570919	42.91	41000	41700	40100	51400	27700	39550	40801.58	13.95	0	-110971	41616	40582	39466	38432	37316	41100	38950	734	11850	1000	27680	50	1	73409219	29621	35.24	7.96	12	0.78	1145.00	5067.00	58059	20240703	-30.50	20422	20241118	97.58	43700	-7.67	20250227	24361	65.63	20250114	59700	-32.41	20240703	21000	92.14	20241118	3.07	Y	007660	1000	734 억	10243577	N	N	46208	N	N
40	20250512	100221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40700	1150	2	2.91	19036967350	465897	35.01	41000	41700	40100	51400	27700	39550	40860.89	13.95	0	-86296	41616	40582	39466	38432	37316	41100	38950	734	11850	1000	27680	50	1	73409219	29878	35.55	8.03	12	0.63	1145.00	5067.00	58059	20240703	-29.90	20422	20241118	99.29	43700	-6.86	20250227	24361	67.07	20250114	59700	-31.83	20240703	21000	93.81	20241118	3.07	Y	007660	1000	734 억	10243577	N	N	46208	N	N
41	20250512	090221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40200	650	2	1.64	2038418675	50161	3.77	41000	41000	40100	51400	27700	39550	40637.52	13.95	0	-18778	41616	40582	39466	38432	37316	41100	38950	734	11850	1000	27680	50	1	73409219	29511	35.11	7.93	12	0.07	1145.00	5067.00	58059	20240703	-30.76	20422	20241118	96.85	43700	-8.01	20250227	24361	65.02	20250114	59700	-32.66	20240703	21000	91.43	20241118	3.07	Y	007660	1000	734 억	10243577	N	N	46208	N	N
42	20250509	160219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39550	1350	2	3.53	52106027900	1330605	106.19	38700	40500	38350	49650	26750	38200	39159.29	13.90	0	40877	40066	39132	38416	37482	36766	38775	37125	734	11450	1000	26740	50	1	73409219	29033	34.54	7.81	12	1.81	1145.00	5067.00	58059	20240703	-31.88	20422	20241118	93.66	43700	-9.50	20250227	24361	62.35	20250114	59700	-33.75	20240703	21000	88.33	20241118	3.07	Y	007660	1000	734 억	10205400	N	N	46208	N	N
43	20250509	150220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39350	1150	2	3.01	46549742600	1189434	94.92	38700	40500	38350	49650	26750	38200	39136.05	13.90	0	43255	40066	39132	38416	37482	36766	38775	37125	734	11450	1000	26740	50	1	73409219	28887	34.37	7.77	12	1.62	1145.00	5067.00	58059	20240703	-32.22	20422	20241118	92.68	43700	-9.95	20250227	24361	61.53	20250114	59700	-34.09	20240703	21000	87.38	20241118	3.07	Y	007660	1000	734 억	10205400	N	N	47381	N	N
44	20250509	140220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39150	950	2	2.49	29114324200	749060	59.78	38700	39450	38350	49650	26750	38200	38867.81	13.90	0	31329	40066	39132	38416	37482	36766	38775	37125	734	11450	1000	26740	50	1	73409219	28740	34.19	7.73	12	1.02	1145.00	5067.00	58059	20240703	-32.57	20422	20241118	91.71	43700	-10.41	20250227	24361	60.71	20250114	59700	-34.42	20240703	21000	86.43	20241118	3.07	Y	007660	1000	734 억	10205400	N	N	47381	N	N
45	20250509	130220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38700	500	2	1.31	23819741350	613028	48.92	38700	39450	38350	49650	26750	38200	38855.88	13.90	0	30054	40066	39132	38416	37482	36766	38775	37125	734	11450	1000	26740	50	1	73409219	28409	33.80	7.64	12	0.84	1145.00	5067.00	58059	20240703	-33.34	20422	20241118	89.50	43700	-11.44	20250227	24361	58.86	20250114	59700	-35.18	20240703	21000	84.29	20241118	3.07	Y	007660	1000	734 억	10205400	N	N	47381	N	N
46	20250509	120220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38500	300	2	0.79	21441388550	551266	43.99	38700	39450	38450	49650	26750	38200	38894.81	13.90	0	33113	40066	39132	38416	37482	36766	38775	37125	734	11450	1000	26740	50	1	73409219	28263	33.62	7.60	12	0.75	1145.00	5067.00	58059	20240703	-33.69	20422	20241118	88.52	43700	-11.90	20250227	24361	58.04	20250114	59700	-35.51	20240703	21000	83.33	20241118	3.07	Y	007660	1000	734 억	10205400	N	N	47381	N	N
47	20250509	110220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38750	550	2	1.44	18858703175	484371	38.65	38700	39450	38450	49650	26750	38200	38934.42	13.90	0	52893	40066	39132	38416	37482	36766	38775	37125	734	11450	1000	26740	50	1	73409219	28446	33.84	7.65	12	0.66	1145.00	5067.00	58059	20240703	-33.26	20422	20241118	89.75	43700	-11.33	20250227	24361	59.07	20250114	59700	-35.09	20240703	21000	84.52	20241118	3.07	Y	007660	1000	734 억	10205400	N	N	47381	N	N
48	20250509	100222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39000	800	2	2.09	12010997525	307555	24.54	38700	39450	38550	49650	26750	38200	39053.17	13.90	0	41199	40066	39132	38416	37482	36766	38775	37125	734	11450	1000	26740	50	1	73409219	28630	34.06	7.70	12	0.42	1145.00	5067.00	58059	20240703	-32.83	20422	20241118	90.97	43700	-10.76	20250227	24361	60.09	20250114	59700	-34.67	20240703	21000	85.71	20241118	3.07	Y	007660	1000	734 억	10205400	N	N	47381	N	N
49	20250509	090221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38900	700	2	1.83	757572275	19548	1.56	38700	39000	38550	49650	26750	38200	38754.46	13.90	0	6095	40066	39132	38416	37482	36766	38775	37125	734	11450	1000	26740	50	1	73409219	28556	33.97	7.68	12	0.03	1145.00	5067.00	58059	20240703	-33.00	20422	20241118	90.48	43700	-10.98	20250227	24361	59.68	20250114	59700	-34.84	20240703	21000	85.24	20241118	3.07	Y	007660	1000	734 억	10205400	N	N	47381	N	N
50	20250508	160218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38200	1000	2	2.69	48219842475	1253065	111.15	38900	39350	37700	48350	26050	37200	38481.54	14.19	0	-185986	38200	37700	37050	36550	35900	37375	36225	734	11150	1000	26040	50	1	73409219	28042	33.36	7.54	12	1.71	1145.00	5067.00	58059	20240703	-34.20	20422	20241118	87.05	43700	-12.59	20250227	24361	56.81	20250114	59700	-36.01	20240703	21000	81.90	20241118	3.30	Y	007660	1000	734 억	10418018	N	N	47381	N	N
51	20250508	150221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38650	1450	2	3.90	44364461300	1152491	102.22	38900	39350	37700	48350	26050	37200	38494.41	14.19	0	-188701	38200	37700	37050	36550	35900	37375	36225	734	11150	1000	26040	50	1	73409219	28373	33.76	7.63	12	1.57	1145.00	5067.00	58059	20240703	-33.43	20422	20241118	89.26	43700	-11.56	20250227	24361	58.66	20250114	59700	-35.26	20240703	21000	84.05	20241118	3.30	Y	007660	1000	734 억	10418018	N	N	81844	N	N
52	20250508	140220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38550	1350	2	3.63	38527344925	1001254	88.81	38900	39350	37700	48350	26050	37200	38479.09	14.19	0	-158086	38200	37700	37050	36550	35900	37375	36225	734	11150	1000	26040	50	1	73409219	28299	33.67	7.61	12	1.36	1145.00	5067.00	58059	20240703	-33.60	20422	20241118	88.77	43700	-11.78	20250227	24361	58.24	20250114	59700	-35.43	20240703	21000	83.57	20241118	3.30	Y	007660	1000	734 억	10418018	N	N	81844	N	N
53	20250508	130220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38050	850	2	2.28	30594912275	794397	70.46	38900	39350	37950	48350	26050	37200	38513.38	14.19	0	-154467	38200	37700	37050	36550	35900	37375	36225	734	11150	1000	26040	50	1	73409219	27932	33.23	7.51	12	1.08	1145.00	5067.00	58059	20240703	-34.46	20422	20241118	86.32	43700	-12.93	20250227	24361	56.19	20250114	59700	-36.26	20240703	21000	81.19	20241118	3.30	Y	007660	1000	734 억	10418018	N	N	81844	N	N
54	20250508	120220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38200	1000	2	2.69	28341094700	735303	65.22	38900	39350	37950	48350	26050	37200	38543.42	14.19	0	-147502	38200	37700	37050	36550	35900	37375	36225	734	11150	1000	26040	50	1	73409219	28042	33.36	7.54	12	1.00	1145.00	5067.00	58059	20240703	-34.20	20422	20241118	87.05	43700	-12.59	20250227	24361	56.81	20250114	59700	-36.01	20240703	21000	81.90	20241118	3.30	Y	007660	1000	734 억	10418018	N	N	81844	N	N
55	20250508	110219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38050	850	2	2.28	25464406425	659827	58.53	38900	39350	38050	48350	26050	37200	38592.55	14.19	0	-127567	38200	37700	37050	36550	35900	37375	36225	734	11150	1000	26040	50	1	73409219	27932	33.23	7.51	12	0.90	1145.00	5067.00	58059	20240703	-34.46	20422	20241118	86.32	43700	-12.93	20250227	24361	56.19	20250114	59700	-36.26	20240703	21000	81.19	20241118	3.30	Y	007660	1000	734 억	10418018	N	N	81844	N	N
56	20250508	100220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38325	1125	2	3.02	19218177425	496795	44.07	38900	39350	38050	48350	26050	37200	38684.32	14.19	0	-80309	38200	37700	37050	36550	35900	37375	36225	734	11150	1000	26040	50	1	73409219	28134	33.47	7.56	12	0.68	1145.00	5067.00	58059	20240703	-33.99	20422	20241118	87.67	43700	-12.30	20250227	24361	57.32	20250114	59700	-35.80	20240703	21000	82.50	20241118	3.30	Y	007660	1000	734 억	10418018	N	N	81844	N	N
57	20250508	090221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38600	1400	2	3.76	2980624200	77113	6.84	38900	38900	38350	48350	26050	37200	38652.68	14.19	0	-21777	38200	37700	37050	36550	35900	37375	36225	734	11150	1000	26040	50	1	73409219	28336	33.71	7.62	12	0.11	1145.00	5067.00	58059	20240703	-33.52	20422	20241118	89.01	43700	-11.67	20250227	24361	58.45	20250114	59700	-35.34	20240703	21000	83.81	20241118	3.30	Y	007660	1000	734 억	10418018	N	N	81844	N	N
58	20250502	160219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36700	4850	2	15.23	138580674350	3875346	357.19	33000	37300	32950	41400	22300	31850	35759.48	13.34	1288801	545092	34716	33282	32416	30982	30116	32850	30550	734	9550	1000	22290	50	1	73409219	26941	32.05	7.24	12	5.28	1145.00	5067.00	58059	20240703	-36.79	20422	20241118	79.71	43700	-16.02	20250227	24361	50.65	20250114	59700	-38.53	20240703	21000	74.76	20241118	3.80	Y	007660	1000	734 억	9796452	N	N	109822	N	N
59	20250502	150220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36750	4900	2	15.38	131375823150	3678854	339.08	33000	37300	32950	41400	22300	31850	35711.36	13.34	1288801	578236	34716	33282	32416	30982	30116	32850	30550	734	9550	1000	22290	50	1	73409219	26978	32.10	7.25	12	5.01	1145.00	5067.00	58059	20240703	-36.70	20422	20241118	79.95	43700	-15.90	20250227	24361	50.86	20250114	59700	-38.44	20240703	21000	75.00	20241118	3.80	Y	007660	1000	734 억	9796452	N	N	65514	N	N
60	20250502	140220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36900	5050	2	15.86	118207201875	3322224	306.21	33000	37300	32950	41400	22300	31850	35581.05	13.34	1288801	648207	34716	33282	32416	30982	30116	32850	30550	734	9550	1000	22290	50	1	73409219	27088	32.23	7.28	12	4.53	1145.00	5067.00	58059	20240703	-36.44	20422	20241118	80.69	43700	-15.56	20250227	24361	51.47	20250114	59700	-38.19	20240703	21000	75.71	20241118	3.80	Y	007660	1000	734 억	9796452	N	N	65514	N	N
61	20250502	130220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36800	4950	2	15.54	106686467125	3010749	277.50	33000	37300	32950	41400	22300	31850	35435.51	13.34	1288801	667192	34716	33282	32416	30982	30116	32850	30550	734	9550	1000	22290	50	1	73409219	27015	32.14	7.26	12	4.10	1145.00	5067.00	58059	20240703	-36.62	20422	20241118	80.20	43700	-15.79	20250227	24361	51.06	20250114	59700	-38.36	20240703	21000	75.24	20241118	3.80	Y	007660	1000	734 억	9796452	N	N	65514	N	N
62	20250502	120219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36350	4500	2	14.13	87797868600	2496802	230.13	33000	36500	32950	41400	22300	31850	35164.49	13.34	1288801	654282	34716	33282	32416	30982	30116	32850	30550	734	9550	1000	22290	50	1	73409219	26684	31.75	7.17	12	3.40	1145.00	5067.00	58059	20240703	-37.39	20422	20241118	77.99	43700	-16.82	20250227	24361	49.21	20250114	59700	-39.11	20240703	21000	73.10	20241118	3.80	Y	007660	1000	734 억	9796452	N	N	65514	N	N
63	20250502	110220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35900	4050	2	12.72	75119525950	2146697	197.86	33000	36500	32950	41400	22300	31850	34993.47	13.34	1288801	624540	34716	33282	32416	30982	30116	32850	30550	734	9550	1000	22290	50	1	73409219	26354	31.35	7.09	12	2.92	1145.00	5067.00	58059	20240703	-38.17	20422	20241118	75.79	43700	-17.85	20250227	24361	47.37	20250114	59700	-39.87	20240703	21000	70.95	20241118	3.80	Y	007660	1000	734 억	9796452	N	N	65514	N	N
64	20250502	100219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35600	3750	2	11.77	45214954350	1314858	121.19	33000	35650	32950	41400	22300	31850	34388.23	13.34	1288801	508573	34716	33282	32416	30982	30116	32850	30550	734	9550	1000	22290	50	1	73409219	26134	31.09	7.03	12	1.79	1145.00	5067.00	58059	20240703	-38.68	20422	20241118	74.32	43700	-18.54	20250227	24361	46.14	20250114	59700	-40.37	20240703	21000	69.52	20241118	3.80	Y	007660	1000	734 억	9796452	N	N	65514	N	N
65	20250502	090220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33750	1900	2	5.97	5083099400	152231	14.03	33000	33800	32950	41400	22300	31850	33393.44	13.34	1288801	58696	34716	33282	32416	30982	30116	32850	30550	734	9550	1000	22290	50	1	73409219	24776	29.48	6.66	12	0.21	1145.00	5067.00	58059	20240703	-41.87	20422	20241118	65.26	43700	-22.77	20250227	24361	38.54	20250114	59700	-43.47	20240703	21000	60.71	20241118	3.80	Y	007660	1000	734 억	9796452	N	N	65514	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History