KissMeData/008700/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	160215	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1434	-28	5	-1.92	626970901	433619	95.65	1462	1470	1434	1900	1024	1462	1445.87	5.17	2608	1514	1487	1473	1446	1432	1481	1440	386	438	500	930	1	1	77124820	1106	11.66	0.84	12	0.56	123.00	1699.00	2140	20250211	-32.99	1016	20241206	41.14	2140	-32.99	20250211	1200	19.50	20250203	2140	-32.99	20250211	1016	41.14	20241206	4.17	Y	008700	500	385 억	3990475	N	N	11249	N	N
3	20250516	150217	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1442	-20	5	-1.37	524659327	362478	79.96	1462	1470	1440	1900	1024	1462	1447.39	5.17	-5909	1514	1487	1473	1446	1432	1481	1440	386	438	500	930	1	1	77124820	1112	11.72	0.85	12	0.47	123.00	1699.00	2140	20250211	-32.62	1016	20241206	41.93	2140	-32.62	20250211	1200	20.17	20250203	2140	-32.62	20250211	1016	41.93	20241206	4.17	Y	008700	500	385 억	3990475	N	N	2136	N	N
4	20250516	140218	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1444	-18	5	-1.23	476788939	329272	72.63	1462	1470	1440	1900	1024	1462	1447.98	5.17	13959	1514	1487	1473	1446	1432	1481	1440	386	438	500	930	1	1	77124820	1114	11.74	0.85	12	0.43	123.00	1699.00	2140	20250211	-32.52	1016	20241206	42.13	2140	-32.52	20250211	1200	20.33	20250203	2140	-32.52	20250211	1016	42.13	20241206	4.17	Y	008700	500	385 억	3990475	N	N	2136	N	N
5	20250516	130217	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1445	-17	5	-1.16	438574593	302820	66.80	1462	1470	1440	1900	1024	1462	1448.26	5.17	20102	1514	1487	1473	1446	1432	1481	1440	386	438	500	930	1	1	77124820	1114	11.75	0.85	12	0.39	123.00	1699.00	2140	20250211	-32.48	1016	20241206	42.22	2140	-32.48	20250211	1200	20.42	20250203	2140	-32.48	20250211	1016	42.22	20241206	4.17	Y	008700	500	385 억	3990475	N	N	2136	N	N
6	20250516	120216	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1441	-21	5	-1.44	361941348	249704	55.08	1462	1470	1441	1900	1024	1462	1449.44	5.17	10072	1514	1487	1473	1446	1432	1481	1440	386	438	500	930	1	1	77124820	1111	11.72	0.85	12	0.32	123.00	1699.00	2140	20250211	-32.66	1016	20241206	41.83	2140	-32.66	20250211	1200	20.08	20250203	2140	-32.66	20250211	1016	41.83	20241206	4.17	Y	008700	500	385 억	3990475	N	N	2136	N	N
7	20250516	110211	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1447	-15	5	-1.03	327830902	226053	49.86	1462	1470	1441	1900	1024	1462	1450.20	5.17	11895	1514	1487	1473	1446	1432	1481	1440	386	438	500	930	1	1	77124820	1116	11.76	0.85	12	0.29	123.00	1699.00	2140	20250211	-32.38	1016	20241206	42.42	2140	-32.38	20250211	1200	20.58	20250203	2140	-32.38	20250211	1016	42.42	20241206	4.17	Y	008700	500	385 억	3990475	N	N	2136	N	N
8	20250516	100218	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1444	-18	5	-1.23	162422009	111908	24.68	1462	1462	1443	1900	1024	1462	1451.31	5.17	-3405	1514	1487	1473	1446	1432	1481	1440	386	438	500	930	1	1	77124820	1114	11.74	0.85	12	0.15	123.00	1699.00	2140	20250211	-32.52	1016	20241206	42.13	2140	-32.52	20250211	1200	20.33	20250203	2140	-32.52	20250211	1016	42.13	20241206	4.17	Y	008700	500	385 억	3990475	N	N	2136	N	N
9	20250516	090217	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1451	-11	5	-0.75	15690081	10776	2.38	1462	1462	1451	1900	1024	1462	1455.54	5.17	-3296	1514	1487	1473	1446	1432	1481	1440	386	438	500	930	1	1	77124820	1119	11.80	0.85	12	0.01	123.00	1699.00	2140	20250211	-32.20	1016	20241206	42.81	2140	-32.20	20250211	1200	20.92	20250203	2140	-32.20	20250211	1016	42.81	20241206	4.17	Y	008700	500	385 억	3990475	N	N	2136	N	N
10	20250515	160228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1462	-34	5	-2.27	655614332	444410	83.43	1496	1500	1459	1944	1048	1496	1475.25	5.19	179	1521	1508	1489	1476	1457	1515	1483	386	448	500	950	1	1	77124820	1128	11.89	0.86	12	0.58	123.00	1699.00	2140	20250211	-31.68	1016	20241206	43.90	2140	-31.68	20250211	1200	21.83	20250203	2140	-31.68	20250211	1016	43.90	20241206	4.23	Y	008700	500	385 억	4000641	N	N	2136	N	N
11	20250515	150229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1464	-32	5	-2.14	582627580	394442	74.05	1496	1500	1460	1944	1048	1496	1477.09	5.19	-14055	1521	1508	1489	1476	1457	1515	1483	386	448	500	950	1	1	77124820	1129	11.90	0.86	12	0.51	123.00	1699.00	2140	20250211	-31.59	1016	20241206	44.09	2140	-31.59	20250211	1200	22.00	20250203	2140	-31.59	20250211	1016	44.09	20241206	4.23	Y	008700	500	385 억	4000641	N	N	22	N	N
12	20250515	140229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1474	-22	5	-1.47	436989227	295136	55.41	1496	1500	1473	1944	1048	1496	1480.64	5.19	7282	1521	1508	1489	1476	1457	1515	1483	386	448	500	950	1	1	77124820	1137	11.98	0.87	12	0.38	123.00	1699.00	2140	20250211	-31.12	1016	20241206	45.08	2140	-31.12	20250211	1200	22.83	20250203	2140	-31.12	20250211	1016	45.08	20241206	4.23	Y	008700	500	385 억	4000641	N	N	22	N	N
13	20250515	130229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1486	-10	5	-0.67	375006043	253156	47.53	1496	1500	1473	1944	1048	1496	1481.32	5.19	27734	1521	1508	1489	1476	1457	1515	1483	386	448	500	950	1	1	77124820	1146	12.08	0.87	12	0.33	123.00	1699.00	2140	20250211	-30.56	1016	20241206	46.26	2140	-30.56	20250211	1200	23.83	20250203	2140	-30.56	20250211	1016	46.26	20241206	4.23	Y	008700	500	385 억	4000641	N	N	22	N	N
14	20250515	120230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1486	-10	5	-0.67	339044303	228960	42.99	1496	1500	1473	1944	1048	1496	1480.80	5.19	37321	1521	1508	1489	1476	1457	1515	1483	386	448	500	950	1	1	77124820	1146	12.08	0.87	12	0.30	123.00	1699.00	2140	20250211	-30.56	1016	20241206	46.26	2140	-30.56	20250211	1200	23.83	20250203	2140	-30.56	20250211	1016	46.26	20241206	4.23	Y	008700	500	385 억	4000641	N	N	22	N	N
15	20250515	110230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1482	-14	5	-0.94	257449525	173860	32.64	1496	1500	1473	1944	1048	1496	1480.79	5.19	13423	1521	1508	1489	1476	1457	1515	1483	386	448	500	950	1	1	77124820	1143	12.05	0.87	12	0.23	123.00	1699.00	2140	20250211	-30.75	1016	20241206	45.87	2140	-30.75	20250211	1200	23.50	20250203	2140	-30.75	20250211	1016	45.87	20241206	4.23	Y	008700	500	385 억	4000641	N	N	22	N	N
16	20250515	100229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1479	-17	5	-1.14	194761635	131513	24.69	1496	1500	1473	1944	1048	1496	1480.93	5.19	11825	1521	1508	1489	1476	1457	1515	1483	386	448	500	950	1	1	77124820	1141	12.02	0.87	12	0.17	123.00	1699.00	2140	20250211	-30.89	1016	20241206	45.57	2140	-30.89	20250211	1200	23.25	20250203	2140	-30.89	20250211	1016	45.57	20241206	4.23	Y	008700	500	385 억	4000641	N	N	22	N	N
17	20250515	090231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1480	-16	5	-1.07	31159244	20890	3.92	1496	1500	1480	1944	1048	1496	1491.59	5.19	-17891	1521	1508	1489	1476	1457	1515	1483	386	448	500	950	1	1	77124820	1141	12.03	0.87	12	0.03	123.00	1699.00	2140	20250211	-30.84	1016	20241206	45.67	2140	-30.84	20250211	1200	23.33	20250203	2140	-30.84	20250211	1016	45.67	20241206	4.23	Y	008700	500	385 억	4000641	N	N	22	N	N
18	20250514	160228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1496	13	2	0.88	781741499	525689	68.04	1481	1502	1470	1927	1039	1483	1487.10	5.06	133395	1542	1512	1496	1466	1450	1504	1458	386	444	500	940	1	1	77124820	1154	12.16	0.88	12	0.68	123.00	1699.00	2140	20250211	-30.09	1016	20241206	47.24	2140	-30.09	20250211	1200	24.67	20250203	2140	-30.09	20250211	1016	47.24	20241206	4.26	Y	008700	500	385 억	3905992	N	N	22	N	N
19	20250514	150230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1496	13	2	0.88	751057597	505179	65.39	1481	1502	1470	1927	1039	1483	1486.74	5.06	132314	1542	1512	1496	1466	1450	1504	1458	386	444	500	940	1	1	77124820	1154	12.16	0.88	12	0.66	123.00	1699.00	2140	20250211	-30.09	1016	20241206	47.24	2140	-30.09	20250211	1200	24.67	20250203	2140	-30.09	20250211	1016	47.24	20241206	4.26	Y	008700	500	385 억	3905992	N	N	228	N	N
20	20250514	140229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1497	14	2	0.94	689918238	464271	60.09	1481	1502	1470	1927	1039	1483	1486.04	5.06	124538	1542	1512	1496	1466	1450	1504	1458	386	444	500	940	1	1	77124820	1155	12.17	0.88	12	0.60	123.00	1699.00	2140	20250211	-30.05	1016	20241206	47.34	2140	-30.05	20250211	1200	24.75	20250203	2140	-30.05	20250211	1016	47.34	20241206	4.26	Y	008700	500	385 억	3905992	N	N	228	N	N
21	20250514	130229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1496	13	2	0.88	624600481	420694	54.45	1481	1502	1470	1927	1039	1483	1484.70	5.06	114276	1542	1512	1496	1466	1450	1504	1458	386	444	500	940	1	1	77124820	1154	12.16	0.88	12	0.55	123.00	1699.00	2140	20250211	-30.09	1016	20241206	47.24	2140	-30.09	20250211	1200	24.67	20250203	2140	-30.09	20250211	1016	47.24	20241206	4.26	Y	008700	500	385 억	3905992	N	N	228	N	N
22	20250514	120229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1497	14	2	0.94	544066446	366920	47.49	1481	1499	1470	1927	1039	1483	1482.79	5.06	94499	1542	1512	1496	1466	1450	1504	1458	386	444	500	940	1	1	77124820	1155	12.17	0.88	12	0.48	123.00	1699.00	2140	20250211	-30.05	1016	20241206	47.34	2140	-30.05	20250211	1200	24.75	20250203	2140	-30.05	20250211	1016	47.34	20241206	4.26	Y	008700	500	385 억	3905992	N	N	228	N	N
23	20250514	110229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1489	6	2	0.40	453082736	305904	39.59	1481	1494	1470	1927	1039	1483	1481.11	5.06	70193	1542	1512	1496	1466	1450	1504	1458	386	444	500	940	1	1	77124820	1148	12.11	0.88	12	0.40	123.00	1699.00	2140	20250211	-30.42	1016	20241206	46.56	2140	-30.42	20250211	1200	24.08	20250203	2140	-30.42	20250211	1016	46.56	20241206	4.26	Y	008700	500	385 억	3905992	N	N	228	N	N
24	20250514	100228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1475	-8	5	-0.54	338342360	228486	29.57	1481	1494	1470	1927	1039	1483	1480.77	5.06	26524	1542	1512	1496	1466	1450	1504	1458	386	444	500	940	1	1	77124820	1138	11.99	0.87	12	0.30	123.00	1699.00	2140	20250211	-31.07	1016	20241206	45.18	2140	-31.07	20250211	1200	22.92	20250203	2140	-31.07	20250211	1016	45.18	20241206	4.26	Y	008700	500	385 억	3905992	N	N	228	N	N
25	20250514	090230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1491	8	2	0.54	44636103	30073	3.89	1481	1494	1481	1927	1039	1483	1484.39	5.06	15383	1542	1512	1496	1466	1450	1504	1458	386	444	500	940	1	1	77124820	1150	12.12	0.88	12	0.04	123.00	1699.00	2140	20250211	-30.33	1016	20241206	46.75	2140	-30.33	20250211	1200	24.25	20250203	2140	-30.33	20250211	1016	46.75	20241206	4.26	Y	008700	500	385 억	3905992	N	N	228	N	N
26	20250513	160226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1483	-25	5	-1.66	1152354894	767386	87.61	1515	1526	1480	1960	1056	1508	1501.66	4.95	53724	1532	1520	1500	1488	1468	1526	1494	386	452	500	960	1	1	77124820	1144	12.06	0.87	12	0.99	123.00	1699.00	2140	20250211	-30.70	1016	20241206	45.96	2140	-30.70	20250211	1200	23.58	20250203	2140	-30.70	20250211	1016	45.96	20241206	4.16	Y	008700	500	385 억	3820611	N	N	228	N	N
27	20250513	150228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1491	-17	5	-1.13	1077246999	716885	81.85	1515	1526	1480	1960	1056	1508	1502.68	4.95	50187	1532	1520	1500	1488	1468	1526	1494	386	452	500	960	1	1	77124820	1150	12.12	0.88	12	0.93	123.00	1699.00	2140	20250211	-30.33	1016	20241206	46.75	2140	-30.33	20250211	1200	24.25	20250203	2140	-30.33	20250211	1016	46.75	20241206	4.16	Y	008700	500	385 억	3820611	N	N	4328	N	N
28	20250513	140228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1490	-18	5	-1.19	975574974	648436	74.03	1515	1526	1487	1960	1056	1508	1504.50	4.95	44133	1532	1520	1500	1488	1468	1526	1494	386	452	500	960	1	1	77124820	1149	12.11	0.88	12	0.84	123.00	1699.00	2140	20250211	-30.37	1016	20241206	46.65	2140	-30.37	20250211	1200	24.17	20250203	2140	-30.37	20250211	1016	46.65	20241206	4.16	Y	008700	500	385 억	3820611	N	N	4328	N	N
29	20250513	130229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1499	-9	5	-0.60	860582791	571366	65.23	1515	1526	1495	1960	1056	1508	1506.18	4.95	73340	1532	1520	1500	1488	1468	1526	1494	386	452	500	960	1	1	77124820	1156	12.19	0.88	12	0.74	123.00	1699.00	2140	20250211	-29.95	1016	20241206	47.54	2140	-29.95	20250211	1200	24.92	20250203	2140	-29.95	20250211	1016	47.54	20241206	4.16	Y	008700	500	385 억	3820611	N	N	4328	N	N
30	20250513	120230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1501	-7	5	-0.46	757160923	502341	57.35	1515	1526	1497	1960	1056	1508	1507.26	4.95	59297	1532	1520	1500	1488	1468	1526	1494	386	452	500	960	1	1	77124820	1158	12.20	0.88	12	0.65	123.00	1699.00	2140	20250211	-29.86	1016	20241206	47.74	2140	-29.86	20250211	1200	25.08	20250203	2140	-29.86	20250211	1016	47.74	20241206	4.16	Y	008700	500	385 억	3820611	N	N	4328	N	N
31	20250513	110229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1502	-6	5	-0.40	678643508	450000	51.38	1515	1526	1498	1960	1056	1508	1508.10	4.95	44908	1532	1520	1500	1488	1468	1526	1494	386	452	500	960	1	1	77124820	1158	12.21	0.88	12	0.58	123.00	1699.00	2140	20250211	-29.81	1016	20241206	47.83	2140	-29.81	20250211	1200	25.17	20250203	2140	-29.81	20250211	1016	47.83	20241206	4.16	Y	008700	500	385 억	3820611	N	N	4328	N	N
32	20250513	100229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1502	-6	5	-0.40	490086766	324447	37.04	1515	1526	1501	1960	1056	1508	1510.53	4.95	18407	1532	1520	1500	1488	1468	1526	1494	386	452	500	960	1	1	77124820	1158	12.21	0.88	12	0.42	123.00	1699.00	2140	20250211	-29.81	1016	20241206	47.83	2140	-29.81	20250211	1200	25.17	20250203	2140	-29.81	20250211	1016	47.83	20241206	4.16	Y	008700	500	385 억	3820611	N	N	4328	N	N
33	20250513	090231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1511	3	2	0.20	88095960	58397	6.67	1515	1518	1501	1960	1056	1508	1508.57	4.95	-11158	1532	1520	1500	1488	1468	1526	1494	386	452	500	960	1	1	77124820	1165	12.28	0.89	12	0.08	123.00	1699.00	2140	20250211	-29.39	1016	20241206	48.72	2140	-29.39	20250211	1200	25.92	20250203	2140	-29.39	20250211	1016	48.72	20241206	4.16	Y	008700	500	385 억	3820611	N	N	4328	N	N
34	20250512	160226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1508	34	2	2.31	1283523040	856071	68.01	1485	1512	1480	1916	1032	1474	1499.29	4.81	90344	1544	1508	1484	1448	1424	1497	1437	386	442	500	940	1	1	77124820	1163	12.26	0.89	12	1.11	123.00	1699.00	2140	20250211	-29.53	1016	20241206	48.43	2140	-29.53	20250211	1200	25.67	20250203	2140	-29.53	20250211	1016	48.43	20241206	4.10	Y	008700	500	385 억	3709084	N	N	4328	N	N
35	20250512	150227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1501	27	2	1.83	1143579005	763068	60.62	1485	1512	1480	1916	1032	1474	1498.66	4.81	71721	1544	1508	1484	1448	1424	1497	1437	386	442	500	940	1	1	77124820	1158	12.20	0.88	12	0.99	123.00	1699.00	2140	20250211	-29.86	1016	20241206	47.74	2140	-29.86	20250211	1200	25.08	20250203	2140	-29.86	20250211	1016	47.74	20241206	4.10	Y	008700	500	385 억	3709084	N	N	24111	N	N
36	20250512	140227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1502	28	2	1.90	962510552	642566	51.05	1485	1512	1480	1916	1032	1474	1497.92	4.81	35308	1544	1508	1484	1448	1424	1497	1437	386	442	500	940	1	1	77124820	1158	12.21	0.88	12	0.83	123.00	1699.00	2140	20250211	-29.81	1016	20241206	47.83	2140	-29.81	20250211	1200	25.17	20250203	2140	-29.81	20250211	1016	47.83	20241206	4.10	Y	008700	500	385 억	3709084	N	N	24111	N	N
37	20250512	130227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1500	26	2	1.76	894388635	597232	47.45	1485	1512	1480	1916	1032	1474	1497.56	4.81	34349	1544	1508	1484	1448	1424	1497	1437	386	442	500	940	1	1	77124820	1157	12.20	0.88	12	0.77	123.00	1699.00	2140	20250211	-29.91	1016	20241206	47.64	2140	-29.91	20250211	1200	25.00	20250203	2140	-29.91	20250211	1016	47.64	20241206	4.10	Y	008700	500	385 억	3709084	N	N	24111	N	N
38	20250512	120227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1495	21	2	1.42	698615672	467054	37.11	1485	1512	1480	1916	1032	1474	1495.79	4.81	29297	1544	1508	1484	1448	1424	1497	1437	386	442	500	940	1	1	77124820	1153	12.15	0.88	12	0.61	123.00	1699.00	2140	20250211	-30.14	1016	20241206	47.15	2140	-30.14	20250211	1200	24.58	20250203	2140	-30.14	20250211	1016	47.15	20241206	4.10	Y	008700	500	385 억	3709084	N	N	24111	N	N
39	20250512	110228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1501	27	2	1.83	606024743	405159	32.19	1485	1512	1480	1916	1032	1474	1495.77	4.81	30422	1544	1508	1484	1448	1424	1497	1437	386	442	500	940	1	1	77124820	1158	12.20	0.88	12	0.53	123.00	1699.00	2140	20250211	-29.86	1016	20241206	47.74	2140	-29.86	20250211	1200	25.08	20250203	2140	-29.86	20250211	1016	47.74	20241206	4.10	Y	008700	500	385 억	3709084	N	N	24111	N	N
40	20250512	100227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1496	22	2	1.49	420472707	281405	22.36	1485	1512	1480	1916	1032	1474	1494.19	4.81	15601	1544	1508	1484	1448	1424	1497	1437	386	442	500	940	1	1	77124820	1154	12.16	0.88	12	0.36	123.00	1699.00	2140	20250211	-30.09	1016	20241206	47.24	2140	-30.09	20250211	1200	24.67	20250203	2140	-30.09	20250211	1016	47.24	20241206	4.10	Y	008700	500	385 억	3709084	N	N	24111	N	N
41	20250512	090227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1508	34	2	2.31	89480983	59838	4.75	1485	1512	1485	1916	1032	1474	1495.39	4.81	22861	1544	1508	1484	1448	1424	1497	1437	386	442	500	940	1	1	77124820	1163	12.26	0.89	12	0.08	123.00	1699.00	2140	20250211	-29.53	1016	20241206	48.43	2140	-29.53	20250211	1200	25.67	20250203	2140	-29.53	20250211	1016	48.43	20241206	4.10	Y	008700	500	385 억	3709084	N	N	24111	N	N
42	20250509	160225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1474	-34	5	-2.25	1825526657	1233441	38.40	1508	1520	1460	1960	1056	1508	1480.07	4.80	3918	1597	1552	1530	1485	1463	1541	1474	386	452	500	960	1	1	77124820	1137	11.98	0.87	12	1.60	123.00	1699.00	2140	20250211	-31.12	1016	20241206	45.08	2140	-31.12	20250211	1200	22.83	20250203	2140	-31.12	20250211	1016	45.08	20241206	3.54	Y	008700	500	385 억	3705167	N	N	24111	N	N
43	20250509	150226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1467	-41	5	-2.72	1682468797	1136120	35.37	1508	1520	1460	1960	1056	1508	1480.89	4.80	1443	1597	1552	1530	1485	1463	1541	1474	386	452	500	960	1	1	77124820	1131	11.93	0.86	12	1.47	123.00	1699.00	2140	20250211	-31.45	1016	20241206	44.39	2140	-31.45	20250211	1200	22.25	20250203	2140	-31.45	20250211	1016	44.39	20241206	3.54	Y	008700	500	385 억	3705167	N	N	70214	N	N
44	20250509	140226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1462	-46	5	-3.05	1529127559	1031659	32.12	1508	1520	1460	1960	1056	1508	1482.20	4.80	-24638	1597	1552	1530	1485	1463	1541	1474	386	452	500	960	1	1	77124820	1128	11.89	0.86	12	1.34	123.00	1699.00	2140	20250211	-31.68	1016	20241206	43.90	2140	-31.68	20250211	1200	21.83	20250203	2140	-31.68	20250211	1016	43.90	20241206	3.54	Y	008700	500	385 억	3705167	N	N	70214	N	N
45	20250509	130226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1464	-44	5	-2.92	1472139606	992786	30.91	1508	1520	1460	1960	1056	1508	1482.84	4.80	-21177	1597	1552	1530	1485	1463	1541	1474	386	452	500	960	1	1	77124820	1129	11.90	0.86	12	1.29	123.00	1699.00	2140	20250211	-31.59	1016	20241206	44.09	2140	-31.59	20250211	1200	22.00	20250203	2140	-31.59	20250211	1016	44.09	20241206	3.54	Y	008700	500	385 억	3705167	N	N	70214	N	N
46	20250509	120226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1477	-31	5	-2.06	1246398217	838834	26.12	1508	1520	1467	1960	1056	1508	1485.87	4.80	-12813	1597	1552	1530	1485	1463	1541	1474	386	452	500	960	1	1	77124820	1139	12.01	0.87	12	1.09	123.00	1699.00	2140	20250211	-30.98	1016	20241206	45.37	2140	-30.98	20250211	1200	23.08	20250203	2140	-30.98	20250211	1016	45.37	20241206	3.54	Y	008700	500	385 억	3705167	N	N	70214	N	N
47	20250509	110226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1478	-30	5	-1.99	994333788	667512	20.78	1508	1520	1474	1960	1056	1508	1489.61	4.80	-28521	1597	1552	1530	1485	1463	1541	1474	386	452	500	960	1	1	77124820	1140	12.02	0.87	12	0.87	123.00	1699.00	2140	20250211	-30.93	1016	20241206	45.47	2140	-30.93	20250211	1200	23.17	20250203	2140	-30.93	20250211	1016	45.47	20241206	3.54	Y	008700	500	385 억	3705167	N	N	70214	N	N
48	20250509	100228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1486	-22	5	-1.46	784967328	526305	16.39	1508	1520	1474	1960	1056	1508	1491.47	4.80	-25236	1597	1552	1530	1485	1463	1541	1474	386	452	500	960	1	1	77124820	1146	12.08	0.87	12	0.68	123.00	1699.00	2140	20250211	-30.56	1016	20241206	46.26	2140	-30.56	20250211	1200	23.83	20250203	2140	-30.56	20250211	1016	46.26	20241206	3.54	Y	008700	500	385 억	3705167	N	N	70214	N	N
49	20250509	090226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1496	-12	5	-0.80	85684515	56910	1.77	1508	1520	1492	1960	1056	1508	1505.61	4.80	-23588	1597	1552	1530	1485	1463	1541	1474	386	452	500	960	1	1	77124820	1154	12.16	0.88	12	0.07	123.00	1699.00	2140	20250211	-30.09	1016	20241206	47.24	2140	-30.09	20250211	1200	24.67	20250203	2140	-30.09	20250211	1016	47.24	20241206	3.54	Y	008700	500	385 억	3705167	N	N	70214	N	N
50	20250508	160224	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1508	-23	5	-1.50	4903594646	3183353	12.93	1544	1575	1508	1990	1072	1531	1540.43	4.70	88163	1772	1651	1528	1407	1284	1712	1468	386	459	500	970	1	1	77124820	1163	12.26	0.89	12	4.13	123.00	1699.00	2140	20250211	-29.53	1016	20241206	48.43	2140	-29.53	20250211	1200	25.67	20250203	2140	-29.53	20250211	1016	48.43	20241206	3.57	Y	008700	500	385 억	3623543	N	N	70214	N	N
51	20250508	150227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1515	-16	5	-1.05	4609068510	2988200	12.14	1544	1575	1509	1990	1072	1531	1542.42	4.70	21001	1772	1651	1528	1407	1284	1712	1468	386	459	500	970	1	1	77124820	1168	12.32	0.89	12	3.87	123.00	1699.00	2140	20250211	-29.21	1016	20241206	49.11	2140	-29.21	20250211	1200	26.25	20250203	2140	-29.21	20250211	1016	49.11	20241206	3.57	Y	008700	500	385 억	3623543	N	N	105949	N	N
52	20250508	140226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1531	0	3	0.00	4106350988	2657027	10.79	1544	1575	1522	1990	1072	1531	1545.47	4.70	-18151	1772	1651	1528	1407	1284	1712	1468	386	459	500	970	1	1	77124820	1181	12.45	0.90	12	3.45	123.00	1699.00	2140	20250211	-28.46	1016	20241206	50.69	2140	-28.46	20250211	1200	27.58	20250203	2140	-28.46	20250211	1016	50.69	20241206	3.57	Y	008700	500	385 억	3623543	N	N	105949	N	N
53	20250508	130226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1533	2	2	0.13	3859574000	2495656	10.14	1544	1575	1522	1990	1072	1531	1546.52	4.70	11856	1772	1651	1528	1407	1284	1712	1468	386	459	500	970	1	1	77124820	1182	12.46	0.90	12	3.24	123.00	1699.00	2140	20250211	-28.36	1016	20241206	50.89	2140	-28.36	20250211	1200	27.75	20250203	2140	-28.36	20250211	1016	50.89	20241206	3.57	Y	008700	500	385 억	3623543	N	N	105949	N	N
54	20250508	120225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1538	7	2	0.46	3602897475	2328568	9.46	1544	1575	1522	1990	1072	1531	1547.26	4.70	-12206	1772	1651	1528	1407	1284	1712	1468	386	459	500	970	1	1	77124820	1186	12.50	0.91	12	3.02	123.00	1699.00	2140	20250211	-28.13	1016	20241206	51.38	2140	-28.13	20250211	1200	28.17	20250203	2140	-28.13	20250211	1016	51.38	20241206	3.57	Y	008700	500	385 억	3623543	N	N	105949	N	N
55	20250508	110225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1532	1	2	0.07	3377932842	2182075	8.86	1544	1575	1522	1990	1072	1531	1548.04	4.70	-10475	1772	1651	1528	1407	1284	1712	1468	386	459	500	970	1	1	77124820	1182	12.46	0.90	12	2.83	123.00	1699.00	2140	20250211	-28.41	1016	20241206	50.79	2140	-28.41	20250211	1200	27.67	20250203	2140	-28.41	20250211	1016	50.79	20241206	3.57	Y	008700	500	385 억	3623543	N	N	105949	N	N
56	20250508	100226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1546	15	2	0.98	2730986386	1760549	7.15	1544	1575	1532	1990	1072	1531	1551.22	4.70	-99472	1772	1651	1528	1407	1284	1712	1468	386	459	500	970	1	1	77124820	1192	12.57	0.91	12	2.28	123.00	1699.00	2140	20250211	-27.76	1016	20241206	52.17	2140	-27.76	20250211	1200	28.83	20250203	2140	-27.76	20250211	1016	52.17	20241206	3.57	Y	008700	500	385 억	3623543	N	N	105949	N	N
57	20250508	090227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1562	31	2	2.02	545742039	351910	1.43	1544	1563	1544	1990	1072	1531	1550.81	4.70	-87369	1772	1651	1528	1407	1284	1712	1468	386	459	500	970	1	1	77124820	1205	12.70	0.92	12	0.46	123.00	1699.00	2140	20250211	-27.01	1016	20241206	53.74	2140	-27.01	20250211	1200	30.17	20250203	2140	-27.01	20250211	1016	53.74	20241206	3.57	Y	008700	500	385 억	3623543	N	N	105949	N	N
58	20250502	160224	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1355	-12	5	-0.88	305839473	224044	37.91	1367	1380	1346	1777	957	1367	1365.11	6.03	26568	1436	1401	1382	1347	1328	1392	1338	386	410	500	870	1	1	77124820	1045	11.02	0.80	12	0.29	123.00	1699.00	2140	20250211	-36.68	1016	20241206	33.37	2140	-36.68	20250211	1200	12.92	20250203	2140	-36.68	20250211	1016	33.37	20241206	3.54	Y	008700	500	385 억	4647808	N	N	10946	N	N
59	20250502	150226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1366	-1	5	-0.07	277162994	202929	34.34	1367	1380	1346	1777	957	1367	1365.81	6.03	26013	1436	1401	1382	1347	1328	1392	1338	386	410	500	870	1	1	77124820	1054	11.11	0.80	12	0.26	123.00	1699.00	2140	20250211	-36.17	1016	20241206	34.45	2140	-36.17	20250211	1200	13.83	20250203	2140	-36.17	20250211	1016	34.45	20241206	3.54	Y	008700	500	385 억	4647808	N	N	34652	N	N
60	20250502	140226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1362	-5	5	-0.37	262382480	192093	32.50	1367	1380	1346	1777	957	1367	1365.91	6.03	32685	1436	1401	1382	1347	1328	1392	1338	386	410	500	870	1	1	77124820	1050	11.07	0.80	12	0.25	123.00	1699.00	2140	20250211	-36.36	1016	20241206	34.06	2140	-36.36	20250211	1200	13.50	20250203	2140	-36.36	20250211	1016	34.06	20241206	3.54	Y	008700	500	385 억	4647808	N	N	34652	N	N
61	20250502	130226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1373	6	2	0.44	246941987	180768	30.59	1367	1380	1346	1777	957	1367	1366.07	6.03	37017	1436	1401	1382	1347	1328	1392	1338	386	410	500	870	1	1	77124820	1059	11.16	0.81	12	0.23	123.00	1699.00	2140	20250211	-35.84	1016	20241206	35.14	2140	-35.84	20250211	1200	14.42	20250203	2140	-35.84	20250211	1016	35.14	20241206	3.54	Y	008700	500	385 억	4647808	N	N	34652	N	N
62	20250502	120225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1368	1	2	0.07	213932368	156545	26.49	1367	1380	1346	1777	957	1367	1366.59	6.03	34695	1436	1401	1382	1347	1328	1392	1338	386	410	500	870	1	1	77124820	1055	11.12	0.81	12	0.20	123.00	1699.00	2140	20250211	-36.07	1016	20241206	34.65	2140	-36.07	20250211	1200	14.00	20250203	2140	-36.07	20250211	1016	34.65	20241206	3.54	Y	008700	500	385 억	4647808	N	N	34652	N	N
63	20250502	110226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1370	3	2	0.22	187068363	136917	23.17	1367	1380	1346	1777	957	1367	1366.29	6.03	37342	1436	1401	1382	1347	1328	1392	1338	386	410	500	870	1	1	77124820	1057	11.14	0.81	12	0.18	123.00	1699.00	2140	20250211	-35.98	1016	20241206	34.84	2140	-35.98	20250211	1200	14.17	20250203	2140	-35.98	20250211	1016	34.84	20241206	3.54	Y	008700	500	385 억	4647808	N	N	34652	N	N
64	20250502	100225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1373	6	2	0.44	150051711	109982	18.61	1367	1380	1346	1777	957	1367	1364.33	6.03	36571	1436	1401	1382	1347	1328	1392	1338	386	410	500	870	1	1	77124820	1059	11.16	0.81	12	0.14	123.00	1699.00	2140	20250211	-35.84	1016	20241206	35.14	2140	-35.84	20250211	1200	14.42	20250203	2140	-35.84	20250211	1016	35.14	20241206	3.54	Y	008700	500	385 억	4647808	N	N	34652	N	N
65	20250502	090225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1352	-15	5	-1.10	58128164	42648	7.22	1367	1380	1346	1777	957	1367	1362.98	6.03	3738	1436	1401	1382	1347	1328	1392	1338	386	410	500	870	1	1	77124820	1043	10.99	0.80	12	0.06	123.00	1699.00	2140	20250211	-36.82	1016	20241206	33.07	2140	-36.82	20250211	1200	12.67	20250203	2140	-36.82	20250211	1016	33.07	20241206	3.54	Y	008700	500	385 억	4647808	N	N	34652	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History