KissMeData/009470/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	160221	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28200	-850	5	-2.93	1697463075	60043	128.57	29000	29350	27950	37750	20350	29050	28270.80	27.74	4068	30850	29950	29500	28600	28150	29725	28375	66	8700	1000	20330	50	1	6613820	1865	9.50	2.13	12	0.91	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.83	Y	009470	1000	66 억	1834768	N	N	1011	N	N
3	20250516	150223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28150	-900	5	-3.10	1649052675	58327	124.89	29000	29350	27950	37750	20350	29050	28272.54	27.74	4240	30850	29950	29500	28600	28150	29725	28375	66	8700	1000	20330	50	1	6613820	1862	9.49	2.13	12	0.88	2967.00	13239.00	89900	20240611	-68.69	23600	20250409	19.28	45700	-38.40	20250219	23600	19.28	20250409	89900	-68.69	20240611	23600	19.28	20250409	3.83	Y	009470	1000	66 억	1834768	N	N	586	N	N
4	20250516	140223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28100	-950	5	-3.27	1453522275	51389	110.04	29000	29350	27950	37750	20350	29050	28284.70	27.74	549	30850	29950	29500	28600	28150	29725	28375	66	8700	1000	20330	50	1	6613820	1858	9.47	2.12	12	0.78	2967.00	13239.00	89900	20240611	-68.74	23600	20250409	19.07	45700	-38.51	20250219	23600	19.07	20250409	89900	-68.74	20240611	23600	19.07	20250409	3.83	Y	009470	1000	66 억	1834768	N	N	586	N	N
5	20250516	130222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28200	-850	5	-2.93	1287807725	45507	97.44	29000	29350	27950	37750	20350	29050	28299.11	27.74	-529	30850	29950	29500	28600	28150	29725	28375	66	8700	1000	20330	50	1	6613820	1865	9.50	2.13	12	0.69	2967.00	13239.00	89900	20240611	-68.63	23600	20250409	19.49	45700	-38.29	20250219	23600	19.49	20250409	89900	-68.63	20240611	23600	19.49	20250409	3.83	Y	009470	1000	66 억	1834768	N	N	586	N	N
6	20250516	120222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28150	-900	5	-3.10	1121384225	39604	84.80	29000	29350	27950	37750	20350	29050	28314.92	27.74	-3376	30850	29950	29500	28600	28150	29725	28375	66	8700	1000	20330	50	1	6613820	1862	9.49	2.13	12	0.60	2967.00	13239.00	89900	20240611	-68.69	23600	20250409	19.28	45700	-38.40	20250219	23600	19.28	20250409	89900	-68.69	20240611	23600	19.28	20250409	3.83	Y	009470	1000	66 억	1834768	N	N	586	N	N
7	20250516	110217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28150	-900	5	-3.10	868690825	30614	65.55	29000	29350	27950	37750	20350	29050	28375.61	27.74	-2671	30850	29950	29500	28600	28150	29725	28375	66	8700	1000	20330	50	1	6613820	1862	9.49	2.13	12	0.46	2967.00	13239.00	89900	20240611	-68.69	23600	20250409	19.28	45700	-38.40	20250219	23600	19.28	20250409	89900	-68.69	20240611	23600	19.28	20250409	3.83	Y	009470	1000	66 억	1834768	N	N	586	N	N
8	20250516	100224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28100	-950	5	-3.27	573952575	20131	43.11	29000	29350	28050	37750	20350	29050	28510.88	27.74	160	30850	29950	29500	28600	28150	29725	28375	66	8700	1000	20330	50	1	6613820	1858	9.47	2.12	12	0.30	2967.00	13239.00	89900	20240611	-68.74	23600	20250409	19.07	45700	-38.51	20250219	23600	19.07	20250409	89900	-68.74	20240611	23600	19.07	20250409	3.83	Y	009470	1000	66 억	1834768	N	N	586	N	N
9	20250516	090223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28950	-100	5	-0.34	23800900	820	1.76	29000	29350	28950	37750	20350	29050	29025.49	27.74	-529	30850	29950	29500	28600	28150	29725	28375	66	8700	1000	20330	50	1	6613820	1915	9.76	2.19	12	0.01	2967.00	13239.00	89900	20240611	-67.80	23600	20250409	22.67	45700	-36.65	20250219	23600	22.67	20250409	89900	-67.80	20240611	23600	22.67	20250409	3.83	Y	009470	1000	66 억	1834768	N	N	586	N	N
10	20250515	160235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29050	-850	5	-2.84	1385526500	46702	103.74	30100	30400	29050	38850	20950	29900	29667.71	27.86	-8346	30700	30300	30000	29600	29300	30150	29450	66	8950	1000	20930	50	1	6613820	1921	9.79	2.19	12	0.71	2967.00	13239.00	89900	20240611	-67.69	23600	20250409	23.09	45700	-36.43	20250219	23600	23.09	20250409	89900	-67.69	20240611	23600	23.09	20250409	3.79	Y	009470	1000	66 억	1842525	N	N	586	N	N
11	20250515	150236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29200	-700	5	-2.34	1249726950	42038	93.38	30100	30400	29150	38850	20950	29900	29728.51	27.86	-9485	30700	30300	30000	29600	29300	30150	29450	66	8950	1000	20930	50	1	6613820	1931	9.84	2.21	12	0.64	2967.00	13239.00	89900	20240611	-67.52	23600	20250409	23.73	45700	-36.11	20250219	23600	23.73	20250409	89900	-67.52	20240611	23600	23.73	20250409	3.79	Y	009470	1000	66 억	1842525	N	N	296	N	N
12	20250515	140236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29400	-500	5	-1.67	1093247400	36692	81.51	30100	30400	29350	38850	20950	29900	29795.25	27.86	-6607	30700	30300	30000	29600	29300	30150	29450	66	8950	1000	20930	50	1	6613820	1944	9.91	2.22	12	0.55	2967.00	13239.00	89900	20240611	-67.30	23600	20250409	24.58	45700	-35.67	20250219	23600	24.58	20250409	89900	-67.30	20240611	23600	24.58	20250409	3.79	Y	009470	1000	66 억	1842525	N	N	296	N	N
13	20250515	130236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29900	0	3	0.00	840714100	28135	62.50	30100	30400	29500	38850	20950	29900	29881.43	27.86	-1460	30700	30300	30000	29600	29300	30150	29450	66	8950	1000	20930	50	1	6613820	1978	10.08	2.26	12	0.43	2967.00	13239.00	89900	20240611	-66.74	23600	20250409	26.69	45700	-34.57	20250219	23600	26.69	20250409	89900	-66.74	20240611	23600	26.69	20250409	3.79	Y	009470	1000	66 억	1842525	N	N	296	N	N
14	20250515	120237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30100	200	2	0.67	790535750	26461	58.78	30100	30400	29500	38850	20950	29900	29875.51	27.86	-1117	30700	30300	30000	29600	29300	30150	29450	66	8950	1000	20930	50	1	6613820	1991	10.14	2.27	12	0.40	2967.00	13239.00	89900	20240611	-66.52	23600	20250409	27.54	45700	-34.14	20250219	23600	27.54	20250409	89900	-66.52	20240611	23600	27.54	20250409	3.79	Y	009470	1000	66 억	1842525	N	N	296	N	N
15	20250515	110237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30000	100	2	0.33	516921600	17387	38.62	30100	30100	29500	38850	20950	29900	29730.35	27.86	-3664	30700	30300	30000	29600	29300	30150	29450	66	8950	1000	20930	50	1	6613820	1984	10.11	2.27	12	0.26	2967.00	13239.00	89900	20240611	-66.63	23600	20250409	27.12	45700	-34.35	20250219	23600	27.12	20250409	89900	-66.63	20240611	23600	27.12	20250409	3.79	Y	009470	1000	66 억	1842525	N	N	296	N	N
16	20250515	100235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29550	-350	5	-1.17	331321250	11162	24.80	30100	30100	29500	38850	20950	29900	29682.96	27.86	-3552	30700	30300	30000	29600	29300	30150	29450	66	8950	1000	20930	50	1	6613820	1954	9.96	2.23	12	0.17	2967.00	13239.00	89900	20240611	-67.13	23600	20250409	25.21	45700	-35.34	20250219	23600	25.21	20250409	89900	-67.13	20240611	23600	25.21	20250409	3.79	Y	009470	1000	66 억	1842525	N	N	296	N	N
17	20250515	090238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29650	-250	5	-0.84	58414850	1949	4.33	30100	30100	29650	38850	20950	29900	29971.70	27.86	-1654	30700	30300	30000	29600	29300	30150	29450	66	8950	1000	20930	50	1	6613820	1961	9.99	2.24	12	0.03	2967.00	13239.00	89900	20240611	-67.02	23600	20250409	25.64	45700	-35.12	20250219	23600	25.64	20250409	89900	-67.02	20240611	23600	25.64	20250409	3.79	Y	009470	1000	66 억	1842525	N	N	296	N	N
18	20250514	160235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29900	-50	5	-0.17	1351977575	45017	70.89	30150	30400	29700	38900	21000	29950	30032.60	27.69	11026	31250	30600	30000	29350	28750	30300	29050	66	8950	1000	20960	50	1	6613820	1978	10.08	2.26	12	0.68	2967.00	13239.00	89900	20240611	-66.74	23600	20250409	26.69	45700	-34.57	20250219	23600	26.69	20250409	89900	-66.74	20240611	23600	26.69	20250409	3.64	Y	009470	1000	66 억	1831157	N	N	296	N	N
19	20250514	150237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29800	-150	5	-0.50	1235520325	41109	64.74	30150	30400	29700	38900	21000	29950	30054.74	27.69	10864	31250	30600	30000	29350	28750	30300	29050	66	8950	1000	20960	50	1	6613820	1971	10.04	2.25	12	0.62	2967.00	13239.00	89900	20240611	-66.85	23600	20250409	26.27	45700	-34.79	20250219	23600	26.27	20250409	89900	-66.85	20240611	23600	26.27	20250409	3.64	Y	009470	1000	66 억	1831157	N	N	696	N	N
20	20250514	140236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30100	150	2	0.50	1061068600	35283	55.56	30150	30400	29700	38900	21000	29950	30073.08	27.69	10430	31250	30600	30000	29350	28750	30300	29050	66	8950	1000	20960	50	1	6613820	1991	10.14	2.27	12	0.53	2967.00	13239.00	89900	20240611	-66.52	23600	20250409	27.54	45700	-34.14	20250219	23600	27.54	20250409	89900	-66.52	20240611	23600	27.54	20250409	3.64	Y	009470	1000	66 억	1831157	N	N	696	N	N
21	20250514	130236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30150	200	2	0.67	873855300	29070	45.78	30150	30400	29700	38900	21000	29950	30060.38	27.69	7098	31250	30600	30000	29350	28750	30300	29050	66	8950	1000	20960	50	1	6613820	1994	10.16	2.28	12	0.44	2967.00	13239.00	89900	20240611	-66.46	23600	20250409	27.75	45700	-34.03	20250219	23600	27.75	20250409	89900	-66.46	20240611	23600	27.75	20250409	3.64	Y	009470	1000	66 억	1831157	N	N	696	N	N
22	20250514	120235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30050	100	2	0.33	756755700	25179	39.65	30150	30400	29700	38900	21000	29950	30055.03	27.69	5473	31250	30600	30000	29350	28750	30300	29050	66	8950	1000	20960	50	1	6613820	1987	10.13	2.27	12	0.38	2967.00	13239.00	89900	20240611	-66.57	23600	20250409	27.33	45700	-34.25	20250219	23600	27.33	20250409	89900	-66.57	20240611	23600	27.33	20250409	3.64	Y	009470	1000	66 억	1831157	N	N	696	N	N
23	20250514	110235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30200	250	2	0.83	621508950	20697	32.59	30150	30400	29700	38900	21000	29950	30028.94	27.69	3981	31250	30600	30000	29350	28750	30300	29050	66	8950	1000	20960	50	1	6613820	1997	10.18	2.28	12	0.31	2967.00	13239.00	89900	20240611	-66.41	23600	20250409	27.97	45700	-33.92	20250219	23600	27.97	20250409	89900	-66.41	20240611	23600	27.97	20250409	3.64	Y	009470	1000	66 억	1831157	N	N	696	N	N
24	20250514	100235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29950	0	3	0.00	336522250	11240	17.70	30150	30400	29700	38900	21000	29950	29939.70	27.69	2062	31250	30600	30000	29350	28750	30300	29050	66	8950	1000	20960	50	1	6613820	1981	10.09	2.26	12	0.17	2967.00	13239.00	89900	20240611	-66.69	23600	20250409	26.91	45700	-34.46	20250219	23600	26.91	20250409	89900	-66.69	20240611	23600	26.91	20250409	3.64	Y	009470	1000	66 억	1831157	N	N	696	N	N
25	20250514	090237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30050	100	2	0.33	48639550	1610	2.54	30150	30400	30050	38900	21000	29950	30210.90	27.69	215	31250	30600	30000	29350	28750	30300	29050	66	8950	1000	20960	50	1	6613820	1987	10.13	2.27	12	0.02	2967.00	13239.00	89900	20240611	-66.57	23600	20250409	27.33	45700	-34.25	20250219	23600	27.33	20250409	89900	-66.57	20240611	23600	27.33	20250409	3.64	Y	009470	1000	66 억	1831157	N	N	696	N	N
26	20250513	160232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29950	50	2	0.17	1889391750	63501	61.55	30650	30650	29400	38850	20950	29900	29753.08	27.64	1369	31633	30766	29733	28866	27833	31200	29300	66	8950	1000	20930	50	1	6613820	1981	10.09	2.26	12	0.96	2967.00	13239.00	89900	20240611	-66.69	23600	20250409	26.91	45700	-34.46	20250219	23600	26.91	20250409	89900	-66.69	20240611	23600	26.91	20250409	3.56	Y	009470	1000	66 억	1828270	N	N	696	N	N
27	20250513	150234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30000	100	2	0.33	1797520500	60433	58.57	30650	30650	29400	38850	20950	29900	29744.02	27.64	1690	31633	30766	29733	28866	27833	31200	29300	66	8950	1000	20930	50	1	6613820	1984	10.11	2.27	12	0.91	2967.00	13239.00	89900	20240611	-66.63	23600	20250409	27.12	45700	-34.35	20250219	23600	27.12	20250409	89900	-66.63	20240611	23600	27.12	20250409	3.56	Y	009470	1000	66 억	1828270	N	N	499	N	N
28	20250513	140235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29550	-350	5	-1.17	1468519325	49389	47.87	30650	30650	29400	38850	20950	29900	29733.73	27.64	-2756	31633	30766	29733	28866	27833	31200	29300	66	8950	1000	20930	50	1	6613820	1954	9.96	2.23	12	0.75	2967.00	13239.00	89900	20240611	-67.13	23600	20250409	25.21	45700	-35.34	20250219	23600	25.21	20250409	89900	-67.13	20240611	23600	25.21	20250409	3.56	Y	009470	1000	66 억	1828270	N	N	499	N	N
29	20250513	130236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29650	-250	5	-0.84	1321172500	44413	43.05	30650	30650	29400	38850	20950	29900	29747.43	27.64	-4340	31633	30766	29733	28866	27833	31200	29300	66	8950	1000	20930	50	1	6613820	1961	9.99	2.24	12	0.67	2967.00	13239.00	89900	20240611	-67.02	23600	20250409	25.64	45700	-35.12	20250219	23600	25.64	20250409	89900	-67.02	20240611	23600	25.64	20250409	3.56	Y	009470	1000	66 억	1828270	N	N	499	N	N
30	20250513	120237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29700	-200	5	-0.67	1206606875	40549	39.30	30650	30650	29400	38850	20950	29900	29756.76	27.64	-4340	31633	30766	29733	28866	27833	31200	29300	66	8950	1000	20930	50	1	6613820	1964	10.01	2.24	12	0.61	2967.00	13239.00	89900	20240611	-66.96	23600	20250409	25.85	45700	-35.01	20250219	23600	25.85	20250409	89900	-66.96	20240611	23600	25.85	20250409	3.56	Y	009470	1000	66 억	1828270	N	N	499	N	N
31	20250513	110235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29750	-150	5	-0.50	1056144450	35485	34.39	30650	30650	29400	38850	20950	29900	29763.12	27.64	-5137	31633	30766	29733	28866	27833	31200	29300	66	8950	1000	20930	50	1	6613820	1968	10.03	2.25	12	0.54	2967.00	13239.00	89900	20240611	-66.91	23600	20250409	26.06	45700	-34.90	20250219	23600	26.06	20250409	89900	-66.91	20240611	23600	26.06	20250409	3.56	Y	009470	1000	66 억	1828270	N	N	499	N	N
32	20250513	100236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29650	-250	5	-0.84	857182875	28771	27.88	30650	30650	29400	38850	20950	29900	29793.29	27.64	-5915	31633	30766	29733	28866	27833	31200	29300	66	8950	1000	20930	50	1	6613820	1961	9.99	2.24	12	0.44	2967.00	13239.00	89900	20240611	-67.02	23600	20250409	25.64	45700	-35.12	20250219	23600	25.64	20250409	89900	-67.02	20240611	23600	25.64	20250409	3.56	Y	009470	1000	66 억	1828270	N	N	499	N	N
33	20250513	090237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30200	300	2	1.00	96919600	3183	3.08	30650	30650	30200	38850	20950	29900	30449.14	27.64	-1695	31633	30766	29733	28866	27833	31200	29300	66	8950	1000	20930	50	1	6613820	1997	10.18	2.28	12	0.05	2967.00	13239.00	89900	20240611	-66.41	23600	20250409	27.97	45700	-33.92	20250219	23600	27.97	20250409	89900	-66.41	20240611	23600	27.97	20250409	3.56	Y	009470	1000	66 억	1828270	N	N	499	N	N
34	20250512	160232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29900	1400	2	4.91	3072555775	103178	274.07	28700	30600	28700	37050	19950	28500	29779.18	27.10	25146	29766	29132	28666	28032	27566	28900	27800	66	8550	1000	19950	50	1	6613820	1978	10.08	2.26	12	1.56	2967.00	13239.00	89900	20240611	-66.74	23600	20250409	26.69	45700	-34.57	20250219	23600	26.69	20250409	89900	-66.74	20240611	23600	26.69	20250409	3.57	Y	009470	1000	66 억	1792214	N	N	499	N	N
35	20250512	150234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29600	1100	2	3.86	2817816650	94613	251.32	28700	30600	28700	37050	19950	28500	29782.55	27.10	24963	29766	29132	28666	28032	27566	28900	27800	66	8550	1000	19950	50	1	6613820	1958	9.98	2.24	12	1.43	2967.00	13239.00	89900	20240611	-67.07	23600	20250409	25.42	45700	-35.23	20250219	23600	25.42	20250409	89900	-67.07	20240611	23600	25.42	20250409	3.57	Y	009470	1000	66 억	1792214	N	N	1627	N	N
36	20250512	140234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29700	1200	2	4.21	2554916475	85744	227.76	28700	30600	28700	37050	19950	28500	29797.03	27.10	21155	29766	29132	28666	28032	27566	28900	27800	66	8550	1000	19950	50	1	6613820	1964	10.01	2.24	12	1.30	2967.00	13239.00	89900	20240611	-66.96	23600	20250409	25.85	45700	-35.01	20250219	23600	25.85	20250409	89900	-66.96	20240611	23600	25.85	20250409	3.57	Y	009470	1000	66 억	1792214	N	N	1627	N	N
37	20250512	130233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29500	1000	2	3.51	2293082375	76887	204.24	28700	30600	28700	37050	19950	28500	29824.06	27.10	16635	29766	29132	28666	28032	27566	28900	27800	66	8550	1000	19950	50	1	6613820	1951	9.94	2.23	12	1.16	2967.00	13239.00	89900	20240611	-67.19	23600	20250409	25.00	45700	-35.45	20250219	23600	25.00	20250409	89900	-67.19	20240611	23600	25.00	20250409	3.57	Y	009470	1000	66 억	1792214	N	N	1627	N	N
38	20250512	120234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29600	1100	2	3.86	1977783425	66188	175.82	28700	30600	28700	37050	19950	28500	29881.30	27.10	12950	29766	29132	28666	28032	27566	28900	27800	66	8550	1000	19950	50	1	6613820	1958	9.98	2.24	12	1.00	2967.00	13239.00	89900	20240611	-67.07	23600	20250409	25.42	45700	-35.23	20250219	23600	25.42	20250409	89900	-67.07	20240611	23600	25.42	20250409	3.57	Y	009470	1000	66 억	1792214	N	N	1627	N	N
39	20250512	110234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30300	1800	2	6.32	1498685025	50210	133.37	28700	30600	28700	37050	19950	28500	29848.34	27.10	16345	29766	29132	28666	28032	27566	28900	27800	66	8550	1000	19950	50	1	6613820	2004	10.21	2.29	12	0.76	2967.00	13239.00	89900	20240611	-66.30	23600	20250409	28.39	45700	-33.70	20250219	23600	28.39	20250409	89900	-66.30	20240611	23600	28.39	20250409	3.57	Y	009470	1000	66 억	1792214	N	N	1627	N	N
40	20250512	100233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29750	1250	2	4.39	612108000	20877	55.46	28700	29850	28700	37050	19950	28500	29319.73	27.10	8708	29766	29132	28666	28032	27566	28900	27800	66	8550	1000	19950	50	1	6613820	1968	10.03	2.25	12	0.32	2967.00	13239.00	89900	20240611	-66.91	23600	20250409	26.06	45700	-34.90	20250219	23600	26.06	20250409	89900	-66.91	20240611	23600	26.06	20250409	3.57	Y	009470	1000	66 억	1792214	N	N	1627	N	N
41	20250512	090234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28850	350	2	1.23	37570000	1306	3.47	28700	29000	28700	37050	19950	28500	28767.23	27.10	667	29766	29132	28666	28032	27566	28900	27800	66	8550	1000	19950	50	1	6613820	1908	9.72	2.18	12	0.02	2967.00	13239.00	89900	20240611	-67.91	23600	20250409	22.25	45700	-36.87	20250219	23600	22.25	20250409	89900	-67.91	20240611	23600	22.25	20250409	3.57	Y	009470	1000	66 억	1792214	N	N	1627	N	N
42	20250509	160232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28500	-650	5	-2.23	1073991800	37646	128.90	29150	29300	28200	37850	20450	29150	28528.72	27.29	-11596	29650	29400	28900	28650	28150	29525	28775	66	8700	1000	20400	50	1	6613820	1885	9.61	2.15	12	0.57	2967.00	13239.00	89900	20240611	-68.30	23600	20250409	20.76	45700	-37.64	20250219	23600	20.76	20250409	89900	-68.30	20240611	23600	20.76	20250409	3.54	Y	009470	1000	66 억	1804727	N	N	1627	N	N
43	20250509	150233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28550	-600	5	-2.06	1028060400	36035	123.39	29150	29300	28200	37850	20450	29150	28529.50	27.29	-11766	29650	29400	28900	28650	28150	29525	28775	66	8700	1000	20400	50	1	6613820	1888	9.62	2.16	12	0.54	2967.00	13239.00	89900	20240611	-68.24	23600	20250409	20.97	45700	-37.53	20250219	23600	20.97	20250409	89900	-68.24	20240611	23600	20.97	20250409	3.54	Y	009470	1000	66 억	1804727	N	N	1271	N	N
44	20250509	140232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28400	-750	5	-2.57	950760050	33316	114.08	29150	29300	28200	37850	20450	29150	28537.64	27.29	-12329	29650	29400	28900	28650	28150	29525	28775	66	8700	1000	20400	50	1	6613820	1878	9.57	2.15	12	0.50	2967.00	13239.00	89900	20240611	-68.41	23600	20250409	20.34	45700	-37.86	20250219	23600	20.34	20250409	89900	-68.41	20240611	23600	20.34	20250409	3.54	Y	009470	1000	66 억	1804727	N	N	1271	N	N
45	20250509	130233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28300	-850	5	-2.92	860128500	30114	103.11	29150	29300	28200	37850	20450	29150	28562.41	27.29	-12147	29650	29400	28900	28650	28150	29525	28775	66	8700	1000	20400	50	1	6613820	1872	9.54	2.14	12	0.46	2967.00	13239.00	89900	20240611	-68.52	23600	20250409	19.92	45700	-38.07	20250219	23600	19.92	20250409	89900	-68.52	20240611	23600	19.92	20250409	3.54	Y	009470	1000	66 억	1804727	N	N	1271	N	N
46	20250509	120233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28250	-900	5	-3.09	742924500	25967	88.91	29150	29300	28250	37850	20450	29150	28610.33	27.29	-11281	29650	29400	28900	28650	28150	29525	28775	66	8700	1000	20400	50	1	6613820	1868	9.52	2.13	12	0.39	2967.00	13239.00	89900	20240611	-68.58	23600	20250409	19.70	45700	-38.18	20250219	23600	19.70	20250409	89900	-68.58	20240611	23600	19.70	20250409	3.54	Y	009470	1000	66 억	1804727	N	N	1271	N	N
47	20250509	110232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28400	-750	5	-2.57	618336600	21569	73.85	29150	29300	28250	37850	20450	29150	28667.84	27.29	-9943	29650	29400	28900	28650	28150	29525	28775	66	8700	1000	20400	50	1	6613820	1878	9.57	2.15	12	0.33	2967.00	13239.00	89900	20240611	-68.41	23600	20250409	20.34	45700	-37.86	20250219	23600	20.34	20250409	89900	-68.41	20240611	23600	20.34	20250409	3.54	Y	009470	1000	66 억	1804727	N	N	1271	N	N
48	20250509	100235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28600	-550	5	-1.89	431901250	15006	51.38	29150	29300	28500	37850	20450	29150	28781.90	27.29	-6112	29650	29400	28900	28650	28150	29525	28775	66	8700	1000	20400	50	1	6613820	1892	9.64	2.16	12	0.23	2967.00	13239.00	89900	20240611	-68.19	23600	20250409	21.19	45700	-37.42	20250219	23600	21.19	20250409	89900	-68.19	20240611	23600	21.19	20250409	3.54	Y	009470	1000	66 억	1804727	N	N	1271	N	N
49	20250509	090233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29050	-100	5	-0.34	47767150	1642	5.62	29150	29300	28950	37850	20450	29150	29090.83	27.29	-739	29650	29400	28900	28650	28150	29525	28775	66	8700	1000	20400	50	1	6613820	1921	9.79	2.19	12	0.02	2967.00	13239.00	89900	20240611	-67.69	23600	20250409	23.09	45700	-36.43	20250219	23600	23.09	20250409	89900	-67.69	20240611	23600	23.09	20250409	3.54	Y	009470	1000	66 억	1804727	N	N	1271	N	N
50	20250508	160230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29150	700	2	2.46	841672725	29205	155.18	28500	29150	28400	36950	19950	28450	28818.34	27.20	3163	28950	28700	28400	28150	27850	28825	28275	66	8500	1000	19910	50	1	6613820	1928	9.82	2.20	12	0.44	2967.00	13239.00	89900	20240611	-67.58	23600	20250409	23.52	45700	-36.21	20250219	23600	23.52	20250409	89900	-67.58	20240611	23600	23.52	20250409	3.54	Y	009470	1000	66 억	1799108	N	N	1271	N	N
51	20250508	150234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29000	550	2	1.93	728433275	25314	134.51	28500	29150	28400	36950	19950	28450	28775.91	27.20	4680	28950	28700	28400	28150	27850	28825	28275	66	8500	1000	19910	50	1	6613820	1918	9.77	2.19	12	0.38	2967.00	13239.00	89900	20240611	-67.74	23600	20250409	22.88	45700	-36.54	20250219	23600	22.88	20250409	89900	-67.74	20240611	23600	22.88	20250409	3.54	Y	009470	1000	66 억	1799108	N	N	663	N	N
52	20250508	140233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29050	600	2	2.11	591160750	20588	109.39	28500	29050	28400	36950	19950	28450	28713.85	27.20	4347	28950	28700	28400	28150	27850	28825	28275	66	8500	1000	19910	50	1	6613820	1921	9.79	2.19	12	0.31	2967.00	13239.00	89900	20240611	-67.69	23600	20250409	23.09	45700	-36.43	20250219	23600	23.09	20250409	89900	-67.69	20240611	23600	23.09	20250409	3.54	Y	009470	1000	66 억	1799108	N	N	663	N	N
53	20250508	130233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28600	150	2	0.53	340528800	11901	63.24	28500	28900	28400	36950	19950	28450	28613.46	27.20	2840	28950	28700	28400	28150	27850	28825	28275	66	8500	1000	19910	50	1	6613820	1892	9.64	2.16	12	0.18	2967.00	13239.00	89900	20240611	-68.19	23600	20250409	21.19	45700	-37.42	20250219	23600	21.19	20250409	89900	-68.19	20240611	23600	21.19	20250409	3.54	Y	009470	1000	66 억	1799108	N	N	663	N	N
54	20250508	120232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28650	200	2	0.70	267574300	9353	49.70	28500	28900	28400	36950	19950	28450	28608.39	27.20	1856	28950	28700	28400	28150	27850	28825	28275	66	8500	1000	19910	50	1	6613820	1895	9.66	2.16	12	0.14	2967.00	13239.00	89900	20240611	-68.13	23600	20250409	21.40	45700	-37.31	20250219	23600	21.40	20250409	89900	-68.13	20240611	23600	21.40	20250409	3.54	Y	009470	1000	66 억	1799108	N	N	663	N	N
55	20250508	110232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28500	50	2	0.18	193015950	6733	35.78	28500	28900	28500	36950	19950	28450	28667.15	27.20	1405	28950	28700	28400	28150	27850	28825	28275	66	8500	1000	19910	50	1	6613820	1885	9.61	2.15	12	0.10	2967.00	13239.00	89900	20240611	-68.30	23600	20250409	20.76	45700	-37.64	20250219	23600	20.76	20250409	89900	-68.30	20240611	23600	20.76	20250409	3.54	Y	009470	1000	66 억	1799108	N	N	663	N	N
56	20250508	100232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28650	200	2	0.70	112625050	3918	20.82	28500	28900	28500	36950	19950	28450	28745.55	27.20	1263	28950	28700	28400	28150	27850	28825	28275	66	8500	1000	19910	50	1	6613820	1895	9.66	2.16	12	0.06	2967.00	13239.00	89900	20240611	-68.13	23600	20250409	21.40	45700	-37.31	20250219	23600	21.40	20250409	89900	-68.13	20240611	23600	21.40	20250409	3.54	Y	009470	1000	66 억	1799108	N	N	663	N	N
57	20250508	090233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28800	350	2	1.23	22811850	794	4.22	28500	28850	28500	36950	19950	28450	28730.29	27.20	379	28950	28700	28400	28150	27850	28825	28275	66	8500	1000	19910	50	1	6613820	1905	9.71	2.18	12	0.01	2967.00	13239.00	89900	20240611	-67.96	23600	20250409	22.03	45700	-36.98	20250219	23600	22.03	20250409	89900	-67.96	20240611	23600	22.03	20250409	3.54	Y	009470	1000	66 억	1799108	N	N	663	N	N
58	20250502	160231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28550	650	2	2.33	855388175	30133	130.87	27900	28700	27600	36250	19550	27900	28387.08	27.12	184	29400	28650	28100	27350	26800	28375	27075	66	8350	1000	19530	50	1	6613820	1888	9.62	2.16	12	0.46	2967.00	13239.00	89900	20240611	-68.24	23600	20250409	20.97	45700	-37.53	20250219	23600	20.97	20250409	89900	-68.24	20240611	23600	20.97	20250409	3.52	Y	009470	1000	66 억	1793510	N	N	1473	N	N
59	20250502	150233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28475	575	2	2.06	805417725	28380	123.26	27900	28700	27600	36250	19550	27900	28379.76	27.12	-144	29400	28650	28100	27350	26800	28375	27075	66	8350	1000	19530	50	1	6613820	1883	9.60	2.15	12	0.43	2967.00	13239.00	89900	20240611	-68.33	23600	20250409	20.66	45700	-37.69	20250219	23600	20.66	20250409	89900	-68.33	20240611	23600	20.66	20250409	3.52	Y	009470	1000	66 억	1793510	N	N	708	N	N
60	20250502	140232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28400	500	2	1.79	739424575	26061	113.19	27900	28700	27600	36250	19550	27900	28372.84	27.12	-3	29400	28650	28100	27350	26800	28375	27075	66	8350	1000	19530	50	1	6613820	1878	9.57	2.15	12	0.39	2967.00	13239.00	89900	20240611	-68.41	23600	20250409	20.34	45700	-37.86	20250219	23600	20.34	20250409	89900	-68.41	20240611	23600	20.34	20250409	3.52	Y	009470	1000	66 억	1793510	N	N	708	N	N
61	20250502	130232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28400	500	2	1.79	652797925	23010	99.93	27900	28700	27600	36250	19550	27900	28370.18	27.12	40	29400	28650	28100	27350	26800	28375	27075	66	8350	1000	19530	50	1	6613820	1878	9.57	2.15	12	0.35	2967.00	13239.00	89900	20240611	-68.41	23600	20250409	20.34	45700	-37.86	20250219	23600	20.34	20250409	89900	-68.41	20240611	23600	20.34	20250409	3.52	Y	009470	1000	66 억	1793510	N	N	708	N	N
62	20250502	120232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28400	500	2	1.79	579682025	20441	88.78	27900	28700	27600	36250	19550	27900	28358.79	27.12	1491	29400	28650	28100	27350	26800	28375	27075	66	8350	1000	19530	50	1	6613820	1878	9.57	2.15	12	0.31	2967.00	13239.00	89900	20240611	-68.41	23600	20250409	20.34	45700	-37.86	20250219	23600	20.34	20250409	89900	-68.41	20240611	23600	20.34	20250409	3.52	Y	009470	1000	66 억	1793510	N	N	708	N	N
63	20250502	110232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28500	600	2	2.15	533475625	18815	81.72	27900	28700	27600	36250	19550	27900	28353.74	27.12	2165	29400	28650	28100	27350	26800	28375	27075	66	8350	1000	19530	50	1	6613820	1885	9.61	2.15	12	0.28	2967.00	13239.00	89900	20240611	-68.30	23600	20250409	20.76	45700	-37.64	20250219	23600	20.76	20250409	89900	-68.30	20240611	23600	20.76	20250409	3.52	Y	009470	1000	66 억	1793510	N	N	708	N	N
64	20250502	100231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	28650	750	2	2.69	420965025	14874	64.60	27900	28700	27600	36250	19550	27900	28302.07	27.12	1260	29400	28650	28100	27350	26800	28375	27075	66	8350	1000	19530	50	1	6613820	1895	9.66	2.16	12	0.22	2967.00	13239.00	89900	20240611	-68.13	23600	20250409	21.40	45700	-37.31	20250219	23600	21.40	20250409	89900	-68.13	20240611	23600	21.40	20250409	3.52	Y	009470	1000	66 억	1793510	N	N	708	N	N
65	20250502	090232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	27950	50	2	0.18	20167450	718	3.12	27900	28250	27900	36250	19550	27900	28088.37	27.12	277	29400	28650	28100	27350	26800	28375	27075	66	8350	1000	19530	50	1	6613820	1849	9.42	2.11	12	0.01	2967.00	13239.00	89900	20240611	-68.91	23600	20250409	18.43	45700	-38.84	20250219	23600	18.43	20250409	89900	-68.91	20240611	23600	18.43	20250409	3.52	Y	009470	1000	66 억	1793510	N	N	708	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History