KissMeData/011930/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

29 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	160235	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1470	36	2	2.51	4552859450	3122740	105.59	1434	1483	1416	1864	1004	1434	1457.95	3.95	165322	1517	1475	1450	1408	1383	1463	1396	1030	430	500	1060	1	1	205848151	3026	-21.62	1.26	12	1.52	-68.00	1171.00	2450	20240529	-40.00	1030	20241209	42.72	1686	-12.81	20250422	1061	38.55	20250409	2450	-40.00	20240529	1030	42.72	20241209	3.04	Y	011930	500	1030 억	8135444	N	N	293631	N	N
3	20250516	150237	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1465	31	2	2.16	4186356218	2872342	97.12	1434	1483	1416	1864	1004	1434	1457.47	3.95	119954	1517	1475	1450	1408	1383	1463	1396	1030	430	500	1060	1	1	205848151	3016	-21.54	1.25	12	1.40	-68.00	1171.00	2450	20240529	-40.20	1030	20241209	42.23	1686	-13.11	20250422	1061	38.08	20250409	2450	-40.20	20240529	1030	42.23	20241209	3.04	Y	011930	500	1030 억	8135444	N	N	216502	N	N
4	20250516	140238	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1467	33	2	2.30	3327601874	2289291	77.41	1434	1480	1416	1864	1004	1434	1453.55	3.95	97747	1517	1475	1450	1408	1383	1463	1396	1030	430	500	1060	1	1	205848151	3020	-21.57	1.25	12	1.11	-68.00	1171.00	2450	20240529	-40.12	1030	20241209	42.43	1686	-12.99	20250422	1061	38.27	20250409	2450	-40.12	20240529	1030	42.43	20241209	3.04	Y	011930	500	1030 억	8135444	N	N	216502	N	N
5	20250516	130236	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1466	32	2	2.23	2287729054	1581183	53.46	1434	1475	1416	1864	1004	1434	1446.85	3.95	93272	1517	1475	1450	1408	1383	1463	1396	1030	430	500	1060	1	1	205848151	3018	-21.56	1.25	12	0.77	-68.00	1171.00	2450	20240529	-40.16	1030	20241209	42.33	1686	-13.05	20250422	1061	38.17	20250409	2450	-40.16	20240529	1030	42.33	20241209	3.04	Y	011930	500	1030 억	8135444	N	N	216502	N	N
6	20250516	120236	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1449	15	2	1.05	1882295007	1303037	44.06	1434	1475	1416	1864	1004	1434	1444.54	3.95	41045	1517	1475	1450	1408	1383	1463	1396	1030	430	500	1060	1	1	205848151	2983	-21.31	1.24	12	0.63	-68.00	1171.00	2450	20240529	-40.86	1030	20241209	40.68	1686	-14.06	20250422	1061	36.57	20250409	2450	-40.86	20240529	1030	40.68	20241209	3.04	Y	011930	500	1030 억	8135444	N	N	216502	N	N
7	20250516	110230	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1453	19	2	1.32	1692521466	1171968	39.63	1434	1475	1416	1864	1004	1434	1444.17	3.95	39649	1517	1475	1450	1408	1383	1463	1396	1030	430	500	1060	1	1	205848151	2991	-21.37	1.24	12	0.57	-68.00	1171.00	2450	20240529	-40.69	1030	20241209	41.07	1686	-13.82	20250422	1061	36.95	20250409	2450	-40.69	20240529	1030	41.07	20241209	3.04	Y	011930	500	1030 억	8135444	N	N	216502	N	N
8	20250516	100239	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1432	-2	5	-0.14	1059078925	731260	24.73	1434	1475	1416	1864	1004	1434	1448.29	3.95	-118827	1517	1475	1450	1408	1383	1463	1396	1030	430	500	1060	1	1	205848151	2948	-21.06	1.22	12	0.36	-68.00	1171.00	2450	20240529	-41.55	1030	20241209	39.03	1686	-15.07	20250422	1061	34.97	20250409	2450	-41.55	20240529	1030	39.03	20241209	3.04	Y	011930	500	1030 억	8135444	N	N	216502	N	N
9	20250516	090238	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1438	4	2	0.28	118666765	82734	2.80	1434	1444	1416	1864	1004	1434	1434.32	3.95	2882	1517	1475	1450	1408	1383	1463	1396	1030	430	500	1060	1	1	205848151	2960	-21.15	1.23	12	0.04	-68.00	1171.00	2450	20240529	-41.31	1030	20241209	39.61	1686	-14.71	20250422	1061	35.53	20250409	2450	-41.31	20240529	1030	39.61	20241209	3.04	Y	011930	500	1030 억	8135444	N	N	216502	N	N
10	20250515	160251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1434	-54	5	-3.63	4265843108	2934970	16.57	1492	1492	1425	1934	1042	1488	1453.46	4.11	-339567	1571	1529	1487	1445	1403	1550	1466	1030	446	500	1100	1	1	205848151	2952	-21.09	1.22	12	1.43	-68.00	1171.00	2450	20240529	-41.47	1030	20241209	39.22	1686	-14.95	20250422	1061	35.16	20250409	2450	-41.47	20240529	1030	39.22	20241209	3.08	Y	011930	500	1030 억	8461956	N	N	216502	N	N
11	20250515	150252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1435	-53	5	-3.56	4093814694	2815027	15.89	1492	1492	1425	1934	1042	1488	1454.27	4.11	-349355	1571	1529	1487	1445	1403	1550	1466	1030	446	500	1100	1	1	205848151	2954	-21.10	1.23	12	1.37	-68.00	1171.00	2450	20240529	-41.43	1030	20241209	39.32	1686	-14.89	20250422	1061	35.25	20250409	2450	-41.43	20240529	1030	39.32	20241209	3.08	Y	011930	500	1030 억	8461956	N	N	442351	N	N
12	20250515	140252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1428	-60	5	-4.03	3827946772	2629628	14.85	1492	1492	1425	1934	1042	1488	1455.70	4.11	-292225	1571	1529	1487	1445	1403	1550	1466	1030	446	500	1100	1	1	205848151	2940	-21.00	1.22	12	1.28	-68.00	1171.00	2450	20240529	-41.71	1030	20241209	38.64	1686	-15.30	20250422	1061	34.59	20250409	2450	-41.71	20240529	1030	38.64	20241209	3.08	Y	011930	500	1030 억	8461956	N	N	442351	N	N
13	20250515	130252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1445	-43	5	-2.89	3170808881	2172294	12.27	1492	1492	1443	1934	1042	1488	1459.66	4.11	-306151	1571	1529	1487	1445	1403	1550	1466	1030	446	500	1100	1	1	205848151	2975	-21.25	1.23	12	1.06	-68.00	1171.00	2450	20240529	-41.02	1030	20241209	40.29	1686	-14.29	20250422	1061	36.19	20250409	2450	-41.02	20240529	1030	40.29	20241209	3.08	Y	011930	500	1030 억	8461956	N	N	442351	N	N
14	20250515	120253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1449	-39	5	-2.62	2853553283	1953183	11.03	1492	1492	1443	1934	1042	1488	1460.98	4.11	-298000	1571	1529	1487	1445	1403	1550	1466	1030	446	500	1100	1	1	205848151	2983	-21.31	1.24	12	0.95	-68.00	1171.00	2450	20240529	-40.86	1030	20241209	40.68	1686	-14.06	20250422	1061	36.57	20250409	2450	-40.86	20240529	1030	40.68	20241209	3.08	Y	011930	500	1030 억	8461956	N	N	442351	N	N
15	20250515	110253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1450	-38	5	-2.55	2619162254	1791695	10.12	1492	1492	1443	1934	1042	1488	1461.83	4.11	-259628	1571	1529	1487	1445	1403	1550	1466	1030	446	500	1100	1	1	205848151	2985	-21.32	1.24	12	0.87	-68.00	1171.00	2450	20240529	-40.82	1030	20241209	40.78	1686	-14.00	20250422	1061	36.66	20250409	2450	-40.82	20240529	1030	40.78	20241209	3.08	Y	011930	500	1030 억	8461956	N	N	442351	N	N
16	20250515	100252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1444	-44	5	-2.96	2261709985	1544966	8.72	1492	1492	1443	1934	1042	1488	1463.92	4.11	-202368	1571	1529	1487	1445	1403	1550	1466	1030	446	500	1100	1	1	205848151	2972	-21.24	1.23	12	0.75	-68.00	1171.00	2450	20240529	-41.06	1030	20241209	40.19	1686	-14.35	20250422	1061	36.10	20250409	2450	-41.06	20240529	1030	40.19	20241209	3.08	Y	011930	500	1030 억	8461956	N	N	442351	N	N
17	20250515	090254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1480	-8	5	-0.54	398542704	268314	1.51	1492	1492	1470	1934	1042	1488	1485.36	4.11	-129601	1571	1529	1487	1445	1403	1550	1466	1030	446	500	1100	1	1	205848151	3047	-21.76	1.26	12	0.13	-68.00	1171.00	2450	20240529	-39.59	1030	20241209	43.69	1686	-12.22	20250422	1061	39.49	20250409	2450	-39.59	20240529	1030	43.69	20241209	3.08	Y	011930	500	1030 억	8461956	N	N	442351	N	N
18	20250514	160251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1488	72	2	5.08	26379852450	17675058	743.65	1453	1529	1445	1840	992	1416	1492.49	4.14	-15634	1481	1448	1419	1386	1357	1434	1372	1030	424	500	1040	1	1	205848151	3063	-21.88	1.27	12	8.59	-68.00	1171.00	2450	20240529	-39.27	1030	20241209	44.47	1686	-11.74	20250422	1061	40.25	20250409	2450	-39.27	20240529	1030	44.47	20241209	3.14	Y	011930	500	1030 억	8514608	N	N	442351	N	N
19	20250514	150253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1484	68	2	4.80	25853778141	17321380	728.77	1453	1529	1445	1840	992	1416	1492.59	4.14	-108907	1481	1448	1419	1386	1357	1434	1372	1030	424	500	1040	1	1	205848151	3055	-21.82	1.27	12	8.41	-68.00	1171.00	2450	20240529	-39.43	1030	20241209	44.08	1686	-11.98	20250422	1061	39.87	20250409	2450	-39.43	20240529	1030	44.08	20241209	3.14	Y	011930	500	1030 억	8514608	N	N	93619	N	N
20	20250514	140252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1500	84	2	5.93	24584805494	16470274	692.96	1453	1529	1445	1840	992	1416	1492.68	4.14	-304504	1481	1448	1419	1386	1357	1434	1372	1030	424	500	1040	1	1	205848151	3088	-22.06	1.28	12	8.00	-68.00	1171.00	2450	20240529	-38.78	1030	20241209	45.63	1686	-11.03	20250422	1061	41.38	20250409	2450	-38.78	20240529	1030	45.63	20241209	3.14	Y	011930	500	1030 억	8514608	N	N	93619	N	N
21	20250514	130252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1494	78	2	5.51	22802906706	15282524	642.99	1453	1529	1445	1840	992	1416	1492.09	4.14	-479299	1481	1448	1419	1386	1357	1434	1372	1030	424	500	1040	1	1	205848151	3075	-21.97	1.28	12	7.42	-68.00	1171.00	2450	20240529	-39.02	1030	20241209	45.05	1686	-11.39	20250422	1061	40.81	20250409	2450	-39.02	20240529	1030	45.05	20241209	3.14	Y	011930	500	1030 억	8514608	N	N	93619	N	N
22	20250514	120252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1496	80	2	5.65	16746369599	11272179	474.26	1453	1519	1445	1840	992	1416	1485.64	4.14	-78338	1481	1448	1419	1386	1357	1434	1372	1030	424	500	1040	1	1	205848151	3079	-22.00	1.28	12	5.48	-68.00	1171.00	2450	20240529	-38.94	1030	20241209	45.24	1686	-11.27	20250422	1061	41.00	20250409	2450	-38.94	20240529	1030	45.24	20241209	3.14	Y	011930	500	1030 억	8514608	N	N	93619	N	N
23	20250514	110252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1475	59	2	4.17	12451150391	8399623	353.40	1453	1519	1445	1840	992	1416	1482.35	4.14	151882	1481	1448	1419	1386	1357	1434	1372	1030	424	500	1040	1	1	205848151	3036	-21.69	1.26	12	4.08	-68.00	1171.00	2450	20240529	-39.80	1030	20241209	43.20	1686	-12.51	20250422	1061	39.02	20250409	2450	-39.80	20240529	1030	43.20	20241209	3.14	Y	011930	500	1030 억	8514608	N	N	93619	N	N
24	20250514	100252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1482	66	2	4.66	6476939087	4397802	185.03	1453	1496	1445	1840	992	1416	1472.77	4.14	-74068	1481	1448	1419	1386	1357	1434	1372	1030	424	500	1040	1	1	205848151	3051	-21.79	1.27	12	2.14	-68.00	1171.00	2450	20240529	-39.51	1030	20241209	43.88	1686	-12.10	20250422	1061	39.68	20250409	2450	-39.51	20240529	1030	43.88	20241209	3.14	Y	011930	500	1030 억	8514608	N	N	93619	N	N
25	20250514	090253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1479	63	2	4.45	933924059	637830	26.84	1453	1481	1445	1840	992	1416	1464.22	4.14	67580	1481	1448	1419	1386	1357	1434	1372	1030	424	500	1040	1	1	205848151	3044	-21.75	1.26	12	0.31	-68.00	1171.00	2450	20240529	-39.63	1030	20241209	43.59	1686	-12.28	20250422	1061	39.40	20250409	2450	-39.63	20240529	1030	43.59	20241209	3.14	Y	011930	500	1030 억	8514608	N	N	93619	N	N
26	20250513	160248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1416	-35	5	-2.41	3366258245	2360947	78.04	1442	1452	1390	1886	1016	1451	1425.85	3.92	357914	1491	1470	1453	1432	1415	1481	1443	1030	435	500	1070	1	1	205848151	2915	-20.82	1.21	12	1.15	-68.00	1171.00	2450	20240529	-42.20	1030	20241209	37.48	1686	-16.01	20250422	1061	33.46	20250409	2450	-42.20	20240529	1030	37.48	20241209	3.16	Y	011930	500	1030 억	8060735	N	N	93566	N	N
27	20250513	150250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1411	-40	5	-2.76	3174444123	2225260	73.55	1442	1452	1390	1886	1016	1451	1426.55	3.92	320280	1491	1470	1453	1432	1415	1481	1443	1030	435	500	1070	1	1	205848151	2905	-20.75	1.20	12	1.08	-68.00	1171.00	2450	20240529	-42.41	1030	20241209	36.99	1686	-16.31	20250422	1061	32.99	20250409	2450	-42.41	20240529	1030	36.99	20241209	3.16	Y	011930	500	1030 억	8060735	N	N	179235	N	N
28	20250513	140251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1398	-53	5	-3.65	2655820804	1856298	61.36	1442	1452	1390	1886	1016	1451	1430.71	3.92	201081	1491	1470	1453	1432	1415	1481	1443	1030	435	500	1070	1	1	205848151	2878	-20.56	1.19	12	0.90	-68.00	1171.00	2450	20240529	-42.94	1030	20241209	35.73	1686	-17.08	20250422	1061	31.76	20250409	2450	-42.94	20240529	1030	35.73	20241209	3.16	Y	011930	500	1030 억	8060735	N	N	179235	N	N
29	20250513	130252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1444	-7	5	-0.48	1446670816	1002772	33.14	1442	1452	1431	1886	1016	1451	1442.67	3.92	175722	1491	1470	1453	1432	1415	1481	1443	1030	435	500	1070	1	1	205848151	2972	-21.24	1.23	12	0.49	-68.00	1171.00	2450	20240529	-41.06	1030	20241209	40.19	1686	-14.35	20250422	1061	36.10	20250409	2450	-41.06	20240529	1030	40.19	20241209	3.16	Y	011930	500	1030 억	8060735	N	N	179235	N	N
30	20250513	120252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1446	-5	5	-0.34	1250123894	866880	28.65	1442	1452	1431	1886	1016	1451	1442.09	3.92	115250	1491	1470	1453	1432	1415	1481	1443	1030	435	500	1070	1	1	205848151	2977	-21.26	1.23	12	0.42	-68.00	1171.00	2450	20240529	-40.98	1030	20241209	40.39	1686	-14.23	20250422	1061	36.29	20250409	2450	-40.98	20240529	1030	40.39	20241209	3.16	Y	011930	500	1030 억	8060735	N	N	179235	N	N
31	20250513	110251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1450	-1	5	-0.07	956257021	663602	21.93	1442	1452	1431	1886	1016	1451	1441.01	3.92	98461	1491	1470	1453	1432	1415	1481	1443	1030	435	500	1070	1	1	205848151	2985	-21.32	1.24	12	0.32	-68.00	1171.00	2450	20240529	-40.82	1030	20241209	40.78	1686	-14.00	20250422	1061	36.66	20250409	2450	-40.82	20240529	1030	40.78	20241209	3.16	Y	011930	500	1030 억	8060735	N	N	179235	N	N
32	20250513	100252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1439	-12	5	-0.83	731152881	507525	16.78	1442	1451	1431	1886	1016	1451	1440.62	3.92	66946	1491	1470	1453	1432	1415	1481	1443	1030	435	500	1070	1	1	205848151	2962	-21.16	1.23	12	0.25	-68.00	1171.00	2450	20240529	-41.27	1030	20241209	39.71	1686	-14.65	20250422	1061	35.63	20250409	2450	-41.27	20240529	1030	39.71	20241209	3.16	Y	011930	500	1030 억	8060735	N	N	179235	N	N
33	20250513	090253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1439	-12	5	-0.83	194971165	135140	4.47	1442	1451	1431	1886	1016	1451	1442.72	3.92	-26499	1491	1470	1453	1432	1415	1481	1443	1030	435	500	1070	1	1	205848151	2962	-21.16	1.23	12	0.07	-68.00	1171.00	2450	20240529	-41.27	1030	20241209	39.71	1686	-14.65	20250422	1061	35.63	20250409	2450	-41.27	20240529	1030	39.71	20241209	3.16	Y	011930	500	1030 억	8060735	N	N	179235	N	N
34	20250512	160248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1451	18	2	1.26	4262305150	2926239	177.25	1447	1474	1436	1862	1004	1433	1456.65	3.90	-158395	1457	1444	1424	1411	1391	1435	1402	1030	429	500	1060	1	1	205848151	2987	-21.34	1.24	12	1.42	-68.00	1171.00	2450	20240529	-40.78	1030	20241209	40.87	1686	-13.94	20250422	1061	36.76	20250409	2450	-40.78	20240529	1030	40.87	20241209	3.18	Y	011930	500	1030 억	8032203	N	N	179165	N	N
35	20250512	150250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1448	15	2	1.05	4125104971	2831711	171.52	1447	1474	1436	1862	1004	1433	1456.82	3.90	-190754	1457	1444	1424	1411	1391	1435	1402	1030	429	500	1060	1	1	205848151	2981	-21.29	1.24	12	1.38	-68.00	1171.00	2450	20240529	-40.90	1030	20241209	40.58	1686	-14.12	20250422	1061	36.48	20250409	2450	-40.90	20240529	1030	40.58	20241209	3.18	Y	011930	500	1030 억	8032203	N	N	175652	N	N
36	20250512	140250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1456	23	2	1.61	3877301299	2660809	161.17	1447	1474	1436	1862	1004	1433	1457.26	3.90	-199775	1457	1444	1424	1411	1391	1435	1402	1030	429	500	1060	1	1	205848151	2997	-21.41	1.24	12	1.29	-68.00	1171.00	2450	20240529	-40.57	1030	20241209	41.36	1686	-13.64	20250422	1061	37.23	20250409	2450	-40.57	20240529	1030	41.36	20241209	3.18	Y	011930	500	1030 억	8032203	N	N	175652	N	N
37	20250512	130249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1446	13	2	0.91	3727954206	2558021	154.94	1447	1474	1436	1862	1004	1433	1457.44	3.90	-209518	1457	1444	1424	1411	1391	1435	1402	1030	429	500	1060	1	1	205848151	2977	-21.26	1.23	12	1.24	-68.00	1171.00	2450	20240529	-40.98	1030	20241209	40.39	1686	-14.23	20250422	1061	36.29	20250409	2450	-40.98	20240529	1030	40.39	20241209	3.18	Y	011930	500	1030 억	8032203	N	N	175652	N	N
38	20250512	120250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1445	12	2	0.84	3482173789	2387780	144.63	1447	1474	1442	1862	1004	1433	1458.42	3.90	-185660	1457	1444	1424	1411	1391	1435	1402	1030	429	500	1060	1	1	205848151	2975	-21.25	1.23	12	1.16	-68.00	1171.00	2450	20240529	-41.02	1030	20241209	40.29	1686	-14.29	20250422	1061	36.19	20250409	2450	-41.02	20240529	1030	40.29	20241209	3.18	Y	011930	500	1030 억	8032203	N	N	175652	N	N
39	20250512	110250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1455	22	2	1.54	2992745259	2050471	124.20	1447	1474	1442	1862	1004	1433	1459.65	3.90	-145286	1457	1444	1424	1411	1391	1435	1402	1030	429	500	1060	1	1	205848151	2995	-21.40	1.24	12	1.00	-68.00	1171.00	2450	20240529	-40.61	1030	20241209	41.26	1686	-13.70	20250422	1061	37.13	20250409	2450	-40.61	20240529	1030	41.26	20241209	3.18	Y	011930	500	1030 억	8032203	N	N	175652	N	N
40	20250512	100249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1463	30	2	2.09	2501532481	1713766	103.81	1447	1474	1442	1862	1004	1433	1459.80	3.90	-134529	1457	1444	1424	1411	1391	1435	1402	1030	429	500	1060	1	1	205848151	3012	-21.51	1.25	12	0.83	-68.00	1171.00	2450	20240529	-40.29	1030	20241209	42.04	1686	-13.23	20250422	1061	37.89	20250409	2450	-40.29	20240529	1030	42.04	20241209	3.18	Y	011930	500	1030 억	8032203	N	N	175652	N	N
41	20250512	090249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1453	20	2	1.40	298369101	205935	12.47	1447	1462	1442	1862	1004	1433	1449.50	3.90	32184	1457	1444	1424	1411	1391	1435	1402	1030	429	500	1060	1	1	205848151	2991	-21.37	1.24	12	0.10	-68.00	1171.00	2450	20240529	-40.69	1030	20241209	41.07	1686	-13.82	20250422	1061	36.95	20250409	2450	-40.69	20240529	1030	41.07	20241209	3.18	Y	011930	500	1030 억	8032203	N	N	175652	N	N
42	20250509	160248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1433	-2	5	-0.14	2318848522	1631060	64.29	1435	1437	1404	1865	1005	1435	1421.67	3.77	45920	1463	1448	1420	1405	1377	1456	1413	1030	430	500	1060	1	1	205848151	2950	-21.07	1.22	12	0.79	-68.00	1171.00	2450	20240529	-41.51	1030	20241209	39.13	1686	-15.01	20250422	1061	35.06	20250409	2450	-41.51	20240529	1030	39.13	20241209	3.22	Y	011930	500	1030 억	7756075	N	N	175652	N	N
43	20250509	150249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1436	1	2	0.07	2145930504	1510158	59.53	1435	1437	1404	1865	1005	1435	1421.00	3.77	47811	1463	1448	1420	1405	1377	1456	1413	1030	430	500	1060	1	1	205848151	2956	-21.12	1.23	12	0.73	-68.00	1171.00	2450	20240529	-41.39	1030	20241209	39.42	1686	-14.83	20250422	1061	35.34	20250409	2450	-41.39	20240529	1030	39.42	20241209	3.22	Y	011930	500	1030 억	7756075	N	N	511096	N	N
44	20250509	140248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1433	-2	5	-0.14	1763425387	1243201	49.00	1435	1435	1404	1865	1005	1435	1418.45	3.77	52328	1463	1448	1420	1405	1377	1456	1413	1030	430	500	1060	1	1	205848151	2950	-21.07	1.22	12	0.60	-68.00	1171.00	2450	20240529	-41.51	1030	20241209	39.13	1686	-15.01	20250422	1061	35.06	20250409	2450	-41.51	20240529	1030	39.13	20241209	3.22	Y	011930	500	1030 억	7756075	N	N	511096	N	N
45	20250509	130248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1422	-13	5	-0.91	1351807844	953846	37.60	1435	1435	1404	1865	1005	1435	1417.22	3.77	-5742	1463	1448	1420	1405	1377	1456	1413	1030	430	500	1060	1	1	205848151	2927	-20.91	1.21	12	0.46	-68.00	1171.00	2450	20240529	-41.96	1030	20241209	38.06	1686	-15.66	20250422	1061	34.02	20250409	2450	-41.96	20240529	1030	38.06	20241209	3.22	Y	011930	500	1030 억	7756075	N	N	511096	N	N
46	20250509	120248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1415	-20	5	-1.39	1204225448	849511	33.49	1435	1435	1404	1865	1005	1435	1417.55	3.77	10491	1463	1448	1420	1405	1377	1456	1413	1030	430	500	1060	1	1	205848151	2913	-20.81	1.21	12	0.41	-68.00	1171.00	2450	20240529	-42.24	1030	20241209	37.38	1686	-16.07	20250422	1061	33.36	20250409	2450	-42.24	20240529	1030	37.38	20241209	3.22	Y	011930	500	1030 억	7756075	N	N	511096	N	N
47	20250509	110248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1426	-9	5	-0.63	1008545329	711419	28.04	1435	1435	1404	1865	1005	1435	1417.65	3.77	11044	1463	1448	1420	1405	1377	1456	1413	1030	430	500	1060	1	1	205848151	2935	-20.97	1.22	12	0.35	-68.00	1171.00	2450	20240529	-41.80	1030	20241209	38.45	1686	-15.42	20250422	1061	34.40	20250409	2450	-41.80	20240529	1030	38.45	20241209	3.22	Y	011930	500	1030 억	7756075	N	N	511096	N	N
48	20250509	100251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1418	-17	5	-1.18	740387498	522901	20.61	1435	1435	1404	1865	1005	1435	1415.92	3.77	-32672	1463	1448	1420	1405	1377	1456	1413	1030	430	500	1060	1	1	205848151	2919	-20.85	1.21	12	0.25	-68.00	1171.00	2450	20240529	-42.12	1030	20241209	37.67	1686	-15.90	20250422	1061	33.65	20250409	2450	-42.12	20240529	1030	37.67	20241209	3.22	Y	011930	500	1030 억	7756075	N	N	511096	N	N
49	20250509	090249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1433	-2	5	-0.14	82470166	57781	2.28	1435	1435	1411	1865	1005	1435	1427.28	3.77	-27427	1463	1448	1420	1405	1377	1456	1413	1030	430	500	1060	1	1	205848151	2950	-21.07	1.22	12	0.03	-68.00	1171.00	2450	20240529	-41.51	1030	20241209	39.13	1686	-15.01	20250422	1061	35.06	20250409	2450	-41.51	20240529	1030	39.13	20241209	3.22	Y	011930	500	1030 억	7756075	N	N	511096	N	N
50	20250508	160246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1435	30	2	2.14	3578825403	2522964	102.17	1405	1435	1392	1826	984	1405	1418.47	3.72	119271	1481	1443	1397	1359	1313	1462	1378	1030	421	500	1030	1	1	205848151	2954	-21.10	1.23	12	1.23	-68.00	1171.00	2450	20240529	-41.43	1030	20241209	39.32	1686	-14.89	20250422	1061	35.25	20250409	2450	-41.43	20240529	1030	39.32	20241209	3.25	Y	011930	500	1030 억	7661317	N	N	511096	N	N
51	20250508	150249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1420	15	2	1.07	3143154816	2218147	89.83	1405	1433	1392	1826	984	1405	1417.02	3.72	-42258	1481	1443	1397	1359	1313	1462	1378	1030	421	500	1030	1	1	205848151	2923	-20.88	1.21	12	1.08	-68.00	1171.00	2450	20240529	-42.04	1030	20241209	37.86	1686	-15.78	20250422	1061	33.84	20250409	2450	-42.04	20240529	1030	37.86	20241209	3.25	Y	011930	500	1030 억	7661317	N	N	190012	N	N
52	20250508	140248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1418	13	2	0.93	2637169206	1861360	75.38	1405	1433	1392	1826	984	1405	1416.80	3.72	-3542	1481	1443	1397	1359	1313	1462	1378	1030	421	500	1030	1	1	205848151	2919	-20.85	1.21	12	0.90	-68.00	1171.00	2450	20240529	-42.12	1030	20241209	37.67	1686	-15.90	20250422	1061	33.65	20250409	2450	-42.12	20240529	1030	37.67	20241209	3.25	Y	011930	500	1030 억	7661317	N	N	190012	N	N
53	20250508	130249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1422	17	2	1.21	2292317664	1618689	65.55	1405	1433	1392	1826	984	1405	1416.16	3.72	-43563	1481	1443	1397	1359	1313	1462	1378	1030	421	500	1030	1	1	205848151	2927	-20.91	1.21	12	0.79	-68.00	1171.00	2450	20240529	-41.96	1030	20241209	38.06	1686	-15.66	20250422	1061	34.02	20250409	2450	-41.96	20240529	1030	38.06	20241209	3.25	Y	011930	500	1030 억	7661317	N	N	190012	N	N
54	20250508	120248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1403	-2	5	-0.14	1902869646	1343609	54.41	1405	1433	1392	1826	984	1405	1416.24	3.72	6784	1481	1443	1397	1359	1313	1462	1378	1030	421	500	1030	1	1	205848151	2888	-20.63	1.20	12	0.65	-68.00	1171.00	2450	20240529	-42.73	1030	20241209	36.21	1686	-16.79	20250422	1061	32.23	20250409	2450	-42.73	20240529	1030	36.21	20241209	3.25	Y	011930	500	1030 억	7661317	N	N	190012	N	N
55	20250508	110247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1400	-5	5	-0.36	1693650774	1194425	48.37	1405	1433	1392	1826	984	1405	1417.96	3.72	53978	1481	1443	1397	1359	1313	1462	1378	1030	421	500	1030	1	1	205848151	2882	-20.59	1.20	12	0.58	-68.00	1171.00	2450	20240529	-42.86	1030	20241209	35.92	1686	-16.96	20250422	1061	31.95	20250409	2450	-42.86	20240529	1030	35.92	20241209	3.25	Y	011930	500	1030 억	7661317	N	N	190012	N	N
56	20250508	100248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1426	21	2	1.49	1274487248	898109	36.37	1405	1433	1392	1826	984	1405	1419.08	3.72	80502	1481	1443	1397	1359	1313	1462	1378	1030	421	500	1030	1	1	205848151	2935	-20.97	1.22	12	0.44	-68.00	1171.00	2450	20240529	-41.80	1030	20241209	38.45	1686	-15.42	20250422	1061	34.40	20250409	2450	-41.80	20240529	1030	38.45	20241209	3.25	Y	011930	500	1030 억	7661317	N	N	190012	N	N
57	20250508	090249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1404	-1	5	-0.07	86086500	61428	2.49	1405	1405	1392	1826	984	1405	1401.42	3.72	-3281	1481	1443	1397	1359	1313	1462	1378	1030	421	500	1030	1	1	205848151	2890	-20.65	1.20	12	0.03	-68.00	1171.00	2450	20240529	-42.69	1030	20241209	36.31	1686	-16.73	20250422	1061	32.33	20250409	2450	-42.69	20240529	1030	36.31	20241209	3.25	Y	011930	500	1030 억	7661317	N	N	190012	N	N
58	20250502	160246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1349	-16	5	-1.17	2944846981	2182076	106.53	1355	1387	1326	1774	956	1365	1349.56	3.58	75519	1443	1403	1380	1340	1317	1392	1329	1030	409	500	1010	1	1	205848151	2777	-19.84	1.15	12	1.06	-68.00	1171.00	2450	20240529	-44.94	1030	20241209	30.97	1686	-19.99	20250422	1061	27.14	20250409	2450	-44.94	20240529	1030	30.97	20241209	3.24	Y	011930	500	1030 억	7361680	N	N	141591	N	N
59	20250502	150248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1347	-18	5	-1.32	2821803762	2090726	102.07	1355	1387	1326	1774	956	1365	1349.67	3.58	63006	1443	1403	1380	1340	1317	1392	1329	1030	409	500	1010	1	1	205848151	2773	-19.81	1.15	12	1.02	-68.00	1171.00	2450	20240529	-45.02	1030	20241209	30.78	1686	-20.11	20250422	1061	26.96	20250409	2450	-45.02	20240529	1030	30.78	20241209	3.24	Y	011930	500	1030 억	7361680	N	N	228258	N	N
60	20250502	140247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1351	-14	5	-1.03	2632226240	1949850	95.19	1355	1387	1326	1774	956	1365	1349.96	3.58	67578	1443	1403	1380	1340	1317	1392	1329	1030	409	500	1010	1	1	205848151	2781	-19.87	1.15	12	0.95	-68.00	1171.00	2450	20240529	-44.86	1030	20241209	31.17	1686	-19.87	20250422	1061	27.33	20250409	2450	-44.86	20240529	1030	31.17	20241209	3.24	Y	011930	500	1030 억	7361680	N	N	228258	N	N
61	20250502	130248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1357	-8	5	-0.59	2373742500	1758426	85.85	1355	1387	1326	1774	956	1365	1349.92	3.58	72673	1443	1403	1380	1340	1317	1392	1329	1030	409	500	1010	1	1	205848151	2793	-19.96	1.16	12	0.85	-68.00	1171.00	2450	20240529	-44.61	1030	20241209	31.75	1686	-19.51	20250422	1061	27.90	20250409	2450	-44.61	20240529	1030	31.75	20241209	3.24	Y	011930	500	1030 억	7361680	N	N	228258	N	N
62	20250502	120247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1353	-12	5	-0.88	1542784968	1150806	56.18	1355	1365	1326	1774	956	1365	1340.60	3.58	278629	1443	1403	1380	1340	1317	1392	1329	1030	409	500	1010	1	1	205848151	2785	-19.90	1.16	12	0.56	-68.00	1171.00	2450	20240529	-44.78	1030	20241209	31.36	1686	-19.75	20250422	1061	27.52	20250409	2450	-44.78	20240529	1030	31.36	20241209	3.24	Y	011930	500	1030 억	7361680	N	N	228258	N	N
63	20250502	110248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1355	-10	5	-0.73	1344418287	1004219	49.03	1355	1365	1326	1774	956	1365	1338.75	3.58	305802	1443	1403	1380	1340	1317	1392	1329	1030	409	500	1010	1	1	205848151	2789	-19.93	1.16	12	0.49	-68.00	1171.00	2450	20240529	-44.69	1030	20241209	31.55	1686	-19.63	20250422	1061	27.71	20250409	2450	-44.69	20240529	1030	31.55	20241209	3.24	Y	011930	500	1030 억	7361680	N	N	228258	N	N
64	20250502	100247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1350	-15	5	-1.10	1136747205	851037	41.55	1355	1358	1326	1774	956	1365	1335.69	3.58	344963	1443	1403	1380	1340	1317	1392	1329	1030	409	500	1010	1	1	205848151	2779	-19.85	1.15	12	0.41	-68.00	1171.00	2450	20240529	-44.90	1030	20241209	31.07	1686	-19.93	20250422	1061	27.24	20250409	2450	-44.90	20240529	1030	31.07	20241209	3.24	Y	011930	500	1030 억	7361680	N	N	228258	N	N
65	20250502	090247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1333	-32	5	-2.34	221641999	165416	8.08	1355	1358	1330	1774	956	1365	1339.80	3.58	29684	1443	1403	1380	1340	1317	1392	1329	1030	409	500	1010	1	1	205848151	2744	-19.60	1.14	12	0.08	-68.00	1171.00	2450	20240529	-45.59	1030	20241209	29.42	1686	-20.94	20250422	1061	25.64	20250409	2450	-45.59	20240529	1030	29.42	20241209	3.24	Y	011930	500	1030 억	7361680	N	N	228258	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History