KissMeData/014910/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

27 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	160247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1172	13	2	1.12	129488208	110150	474.31	1180	1180	1165	1506	812	1159	1175.77	1.02	-2941	1187	1172	1161	1146	1135	1180	1154	112	347	500	740	1	1	22460985	263	10.02	0.63	12	0.49	117.00	1857.00	1890	20240507	-37.99	966	20241210	21.33	1318	-11.08	20250415	1011	15.92	20250409	1828	-35.89	20240517	966	21.33	20241210	0.00	Y	014910	500	112 억	229337	N	N	87	N	N
3	20250516	150250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1174	15	2	1.29	120574244	102544	441.56	1180	1180	1165	1506	812	1159	1175.83	1.02	-2728	1187	1172	1161	1146	1135	1180	1154	112	347	500	740	1	1	22460985	264	10.03	0.63	12	0.46	117.00	1857.00	1890	20240507	-37.88	966	20241210	21.53	1318	-10.93	20250415	1011	16.12	20250409	1828	-35.78	20240517	966	21.53	20241210	0.00	Y	014910	500	112 억	229337	N	N	2	N	N
4	20250516	140249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1174	15	2	1.29	117477122	99903	430.19	1180	1180	1165	1506	812	1159	1175.91	1.02	-2647	1187	1172	1161	1146	1135	1180	1154	112	347	500	740	1	1	22460985	264	10.03	0.63	12	0.44	117.00	1857.00	1890	20240507	-37.88	966	20241210	21.53	1318	-10.93	20250415	1011	16.12	20250409	1828	-35.78	20240517	966	21.53	20241210	0.00	Y	014910	500	112 억	229337	N	N	2	N	N
5	20250516	130248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1176	17	2	1.47	111519347	94830	408.35	1180	1180	1165	1506	812	1159	1175.99	1.02	-2720	1187	1172	1161	1146	1135	1180	1154	112	347	500	740	1	1	22460985	264	10.05	0.63	12	0.42	117.00	1857.00	1890	20240507	-37.78	966	20241210	21.74	1318	-10.77	20250415	1011	16.32	20250409	1828	-35.67	20240517	966	21.74	20241210	0.00	Y	014910	500	112 억	229337	N	N	2	N	N
6	20250516	120248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1174	15	2	1.29	47679191	40500	174.40	1180	1180	1165	1506	812	1159	1177.26	1.02	23	1187	1172	1161	1146	1135	1180	1154	112	347	500	740	1	1	22460985	264	10.03	0.63	12	0.18	117.00	1857.00	1890	20240507	-37.88	966	20241210	21.53	1318	-10.93	20250415	1011	16.12	20250409	1828	-35.78	20240517	966	21.53	20241210	0.00	Y	014910	500	112 억	229337	N	N	2	N	N
7	20250516	110241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1173	14	2	1.21	39141413	33231	143.10	1180	1180	1165	1506	812	1159	1177.86	1.02	23	1187	1172	1161	1146	1135	1180	1154	112	347	500	740	1	1	22460985	263	10.03	0.63	12	0.15	117.00	1857.00	1890	20240507	-37.94	966	20241210	21.43	1318	-11.00	20250415	1011	16.02	20250409	1828	-35.83	20240517	966	21.43	20241210	0.00	Y	014910	500	112 억	229337	N	N	2	N	N
8	20250516	100251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1174	15	2	1.29	33745569	28631	123.29	1180	1180	1165	1506	812	1159	1178.64	1.02	20	1187	1172	1161	1146	1135	1180	1154	112	347	500	740	1	1	22460985	264	10.03	0.63	12	0.13	117.00	1857.00	1890	20240507	-37.88	966	20241210	21.53	1318	-10.93	20250415	1011	16.12	20250409	1828	-35.78	20240517	966	21.53	20241210	0.00	Y	014910	500	112 억	229337	N	N	2	N	N
9	20250516	090249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	21	2	1.81	4831931	4095	17.63	1180	1180	1179	1506	812	1159	1179.96	1.02	0	1187	1172	1161	1146	1135	1180	1154	112	347	500	740	1	1	22460985	265	10.09	0.64	12	0.02	117.00	1857.00	1890	20240507	-37.57	966	20241210	22.15	1318	-10.47	20250415	1011	16.72	20250409	1828	-35.45	20240517	966	22.15	20241210	0.00	Y	014910	500	112 억	229337	N	N	2	N	N
10	20250515	160305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1159	10	2	0.87	27009609	23222	68.44	1154	1176	1150	1493	805	1149	1163.11	1.02	-24	1201	1174	1153	1126	1105	1188	1140	112	344	500	730	1	1	22460985	260	9.91	0.62	12	0.10	117.00	1857.00	1890	20240507	-38.68	966	20241210	19.98	1318	-12.06	20250415	1011	14.64	20250409	1828	-36.60	20240517	966	19.98	20241210	0.00	Y	014910	500	112 억	229361	N	N	2	N	N
11	20250515	150306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1165	16	2	1.39	24877465	21386	63.03	1154	1176	1150	1493	805	1149	1163.26	1.02	-20	1201	1174	1153	1126	1105	1188	1140	112	344	500	730	1	1	22460985	262	9.96	0.63	12	0.10	117.00	1857.00	1890	20240507	-38.36	966	20241210	20.60	1318	-11.61	20250415	1011	15.23	20250409	1828	-36.27	20240517	966	20.60	20241210	0.00	Y	014910	500	112 억	229361	N	N	3	N	N
12	20250515	140306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1163	14	2	1.22	22952285	19725	58.14	1154	1176	1150	1493	805	1149	1163.61	1.02	-27	1201	1174	1153	1126	1105	1188	1140	112	344	500	730	1	1	22460985	261	9.94	0.63	12	0.09	117.00	1857.00	1890	20240507	-38.47	966	20241210	20.39	1318	-11.76	20250415	1011	15.03	20250409	1828	-36.38	20240517	966	20.39	20241210	0.00	Y	014910	500	112 억	229361	N	N	3	N	N
13	20250515	130306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1162	13	2	1.13	15256189	13114	38.65	1154	1176	1150	1493	805	1149	1163.35	1.02	-17	1201	1174	1153	1126	1105	1188	1140	112	344	500	730	1	1	22460985	261	9.93	0.63	12	0.06	117.00	1857.00	1890	20240507	-38.52	966	20241210	20.29	1318	-11.84	20250415	1011	14.94	20250409	1828	-36.43	20240517	966	20.29	20241210	0.00	Y	014910	500	112 억	229361	N	N	3	N	N
14	20250515	120307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1153	4	2	0.35	14476911	12442	36.67	1154	1176	1150	1493	805	1149	1163.55	1.02	-2	1201	1174	1153	1126	1105	1188	1140	112	344	500	730	1	1	22460985	259	9.85	0.62	12	0.06	117.00	1857.00	1890	20240507	-38.99	966	20241210	19.36	1318	-12.52	20250415	1011	14.05	20250409	1828	-36.93	20240517	966	19.36	20241210	0.00	Y	014910	500	112 억	229361	N	N	3	N	N
15	20250515	110307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	5	2	0.44	10878985	9315	27.45	1154	1176	1154	1493	805	1149	1167.90	1.02	-14	1201	1174	1153	1126	1105	1188	1140	112	344	500	730	1	1	22460985	259	9.86	0.62	12	0.04	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1828	-36.87	20240517	966	19.46	20241210	0.00	Y	014910	500	112 억	229361	N	N	3	N	N
16	20250515	100306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1160	11	2	0.96	9179987	7844	23.12	1154	1176	1154	1493	805	1149	1170.32	1.02	-14	1201	1174	1153	1126	1105	1188	1140	112	344	500	730	1	1	22460985	261	9.91	0.62	12	0.03	117.00	1857.00	1890	20240507	-38.62	966	20241210	20.08	1318	-11.99	20250415	1011	14.74	20250409	1828	-36.54	20240517	966	20.08	20241210	0.00	Y	014910	500	112 억	229361	N	N	3	N	N
17	20250515	090309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1168	19	2	1.65	1404316	1215	3.58	1154	1170	1154	1493	805	1149	1155.82	1.02	39	1201	1174	1153	1126	1105	1188	1140	112	344	500	730	1	1	22460985	262	9.98	0.63	12	0.01	117.00	1857.00	1890	20240507	-38.20	966	20241210	20.91	1318	-11.38	20250415	1011	15.53	20250409	1828	-36.11	20240517	966	20.91	20241210	0.00	Y	014910	500	112 억	229361	N	N	3	N	N
18	20250514	160305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1149	8	2	0.70	39339051	33929	221.92	1141	1180	1132	1483	799	1141	1159.45	1.01	2030	1179	1159	1150	1130	1121	1155	1126	112	342	500	730	1	1	22460985	258	9.82	0.62	12	0.15	117.00	1857.00	1890	20240507	-39.21	966	20241210	18.94	1318	-12.82	20250415	1011	13.65	20250409	1828	-37.14	20240517	966	18.94	20241210	0.00	Y	014910	500	112 억	227651	N	N	3	N	N
19	20250514	150307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1166	25	2	2.19	36671852	31630	206.88	1141	1180	1132	1483	799	1141	1159.40	1.01	2009	1179	1159	1150	1130	1121	1155	1126	112	342	500	730	1	1	22460985	262	9.97	0.63	12	0.14	117.00	1857.00	1890	20240507	-38.31	966	20241210	20.70	1318	-11.53	20250415	1011	15.33	20250409	1828	-36.21	20240517	966	20.70	20241210	0.00	Y	014910	500	112 억	227651	N	N	78	N	N
20	20250514	140306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1166	25	2	2.19	35299294	30449	199.16	1141	1180	1132	1483	799	1141	1159.29	1.01	1847	1179	1159	1150	1130	1121	1155	1126	112	342	500	730	1	1	22460985	262	9.97	0.63	12	0.14	117.00	1857.00	1890	20240507	-38.31	966	20241210	20.70	1318	-11.53	20250415	1011	15.33	20250409	1828	-36.21	20240517	966	20.70	20241210	0.00	Y	014910	500	112 억	227651	N	N	78	N	N
21	20250514	130306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1153	12	2	1.05	31236098	26955	176.30	1141	1180	1132	1483	799	1141	1158.82	1.01	1849	1179	1159	1150	1130	1121	1155	1126	112	342	500	730	1	1	22460985	259	9.85	0.62	12	0.12	117.00	1857.00	1890	20240507	-38.99	966	20241210	19.36	1318	-12.52	20250415	1011	14.05	20250409	1828	-36.93	20240517	966	19.36	20241210	0.00	Y	014910	500	112 억	227651	N	N	78	N	N
22	20250514	120306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1151	10	2	0.88	29043914	25050	163.84	1141	1180	1132	1483	799	1141	1159.44	1.01	1845	1179	1159	1150	1130	1121	1155	1126	112	342	500	730	1	1	22460985	259	9.84	0.62	12	0.11	117.00	1857.00	1890	20240507	-39.10	966	20241210	19.15	1318	-12.67	20250415	1011	13.85	20250409	1828	-37.04	20240517	966	19.15	20241210	0.00	Y	014910	500	112 억	227651	N	N	78	N	N
23	20250514	110306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1151	10	2	0.88	27628844	23830	155.86	1141	1180	1132	1483	799	1141	1159.41	1.01	1855	1179	1159	1150	1130	1121	1155	1126	112	342	500	730	1	1	22460985	259	9.84	0.62	12	0.11	117.00	1857.00	1890	20240507	-39.10	966	20241210	19.15	1318	-12.67	20250415	1011	13.85	20250409	1828	-37.04	20240517	966	19.15	20241210	0.00	Y	014910	500	112 억	227651	N	N	78	N	N
24	20250514	100306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1163	22	2	1.93	10891930	9353	61.17	1141	1180	1132	1483	799	1141	1164.54	1.01	-17	1179	1159	1150	1130	1121	1155	1126	112	342	500	730	1	1	22460985	261	9.94	0.63	12	0.04	117.00	1857.00	1890	20240507	-38.47	966	20241210	20.39	1318	-11.76	20250415	1011	15.03	20250409	1828	-36.38	20240517	966	20.39	20241210	0.00	Y	014910	500	112 억	227651	N	N	78	N	N
25	20250514	090308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1177	36	2	3.16	2825482	2411	15.77	1141	1180	1141	1483	799	1141	1171.91	1.01	0	1179	1159	1150	1130	1121	1155	1126	112	342	500	730	1	1	22460985	264	10.06	0.63	12	0.01	117.00	1857.00	1890	20240507	-37.72	966	20241210	21.84	1318	-10.70	20250415	1011	16.42	20250409	1828	-35.61	20240517	966	21.84	20241210	0.00	Y	014910	500	112 억	227651	N	N	78	N	N
26	20250513	160302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1141	-13	5	-1.13	17637152	15288	36.41	1154	1170	1141	1500	808	1154	1153.68	1.02	-604	1208	1181	1160	1133	1112	1194	1146	112	346	500	730	1	1	22460985	256	9.75	0.61	12	0.07	117.00	1857.00	1890	20240507	-39.63	966	20241210	18.12	1318	-13.43	20250415	1011	12.86	20250409	1828	-37.58	20240517	966	18.12	20241210	0.00	Y	014910	500	112 억	228255	N	N	78	N	N
27	20250513	150304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	-4	5	-0.35	13939484	12057	28.72	1154	1170	1146	1500	808	1154	1156.13	1.02	-586	1208	1181	1160	1133	1112	1194	1146	112	346	500	730	1	1	22460985	258	9.83	0.62	12	0.05	117.00	1857.00	1890	20240507	-39.15	966	20241210	19.05	1318	-12.75	20250415	1011	13.75	20250409	1828	-37.09	20240517	966	19.05	20241210	0.00	Y	014910	500	112 억	228255	N	N	37	N	N
28	20250513	140305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	0	3	0.00	12915878	11167	26.60	1154	1170	1146	1500	808	1154	1156.61	1.02	-586	1208	1181	1160	1133	1112	1194	1146	112	346	500	730	1	1	22460985	259	9.86	0.62	12	0.05	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1828	-36.87	20240517	966	19.46	20241210	0.00	Y	014910	500	112 억	228255	N	N	37	N	N
29	20250513	130307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1156	2	2	0.17	12568157	10865	25.88	1154	1170	1146	1500	808	1154	1156.76	1.02	-578	1208	1181	1160	1133	1112	1194	1146	112	346	500	730	1	1	22460985	260	9.88	0.62	12	0.05	117.00	1857.00	1890	20240507	-38.84	966	20241210	19.67	1318	-12.29	20250415	1011	14.34	20250409	1828	-36.76	20240517	966	19.67	20241210	0.00	Y	014910	500	112 억	228255	N	N	37	N	N
30	20250513	120306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1158	4	2	0.35	8711133	7518	17.91	1154	1170	1146	1500	808	1154	1158.70	1.02	-580	1208	1181	1160	1133	1112	1194	1146	112	346	500	730	1	1	22460985	260	9.90	0.62	12	0.03	117.00	1857.00	1890	20240507	-38.73	966	20241210	19.88	1318	-12.14	20250415	1011	14.54	20250409	1828	-36.65	20240517	966	19.88	20241210	0.00	Y	014910	500	112 억	228255	N	N	37	N	N
31	20250513	110305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1158	4	2	0.35	6617244	5704	13.59	1154	1170	1146	1500	808	1154	1160.11	1.02	-506	1208	1181	1160	1133	1112	1194	1146	112	346	500	730	1	1	22460985	260	9.90	0.62	12	0.03	117.00	1857.00	1890	20240507	-38.73	966	20241210	19.88	1318	-12.14	20250415	1011	14.54	20250409	1828	-36.65	20240517	966	19.88	20241210	0.00	Y	014910	500	112 억	228255	N	N	37	N	N
32	20250513	100306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1165	11	2	0.95	5432352	4686	11.16	1154	1170	1146	1500	808	1154	1159.27	1.02	-421	1208	1181	1160	1133	1112	1194	1146	112	346	500	730	1	1	22460985	262	9.96	0.63	12	0.02	117.00	1857.00	1890	20240507	-38.36	966	20241210	20.60	1318	-11.61	20250415	1011	15.23	20250409	1828	-36.27	20240517	966	20.60	20241210	0.00	Y	014910	500	112 억	228255	N	N	37	N	N
33	20250513	090308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1160	6	2	0.52	1365260	1183	2.82	1154	1160	1154	1500	808	1154	1154.07	1.02	0	1208	1181	1160	1133	1112	1194	1146	112	346	500	730	1	1	22460985	261	9.91	0.62	12	0.01	117.00	1857.00	1890	20240507	-38.62	966	20241210	20.08	1318	-11.99	20250415	1011	14.74	20250409	1828	-36.54	20240517	966	20.08	20241210	0.00	Y	014910	500	112 억	228255	N	N	37	N	N
34	20250512	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	27	2	2.40	48543254	41983	141.65	1139	1187	1139	1465	789	1127	1156.26	1.02	609	1179	1152	1138	1111	1097	1146	1105	112	338	500	720	1	1	22460985	259	9.86	0.62	12	0.19	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1828	-36.87	20240517	966	19.46	20241210	0.00	Y	014910	500	112 억	228071	N	N	37	N	N
35	20250512	150304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1152	25	2	2.22	43420252	37540	126.66	1139	1187	1139	1465	789	1127	1156.64	1.02	609	1179	1152	1138	1111	1097	1146	1105	112	338	500	720	1	1	22460985	259	9.85	0.62	12	0.17	117.00	1857.00	1890	20240507	-39.05	966	20241210	19.25	1318	-12.59	20250415	1011	13.95	20250409	1828	-36.98	20240517	966	19.25	20241210	0.00	Y	014910	500	112 억	228071	N	N	0	N	N
36	20250512	140303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1143	16	2	1.42	38503394	33267	112.24	1139	1187	1139	1465	789	1127	1157.41	1.02	1174	1179	1152	1138	1111	1097	1146	1105	112	338	500	720	1	1	22460985	257	9.77	0.62	12	0.15	117.00	1857.00	1890	20240507	-39.52	966	20241210	18.32	1318	-13.28	20250415	1011	13.06	20250409	1828	-37.47	20240517	966	18.32	20241210	0.00	Y	014910	500	112 억	228071	N	N	0	N	N
37	20250512	130302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1152	25	2	2.22	35379877	30539	103.04	1139	1187	1139	1465	789	1127	1158.51	1.02	800	1179	1152	1138	1111	1097	1146	1105	112	338	500	720	1	1	22460985	259	9.85	0.62	12	0.14	117.00	1857.00	1890	20240507	-39.05	966	20241210	19.25	1318	-12.59	20250415	1011	13.95	20250409	1828	-36.98	20240517	966	19.25	20241210	0.00	Y	014910	500	112 억	228071	N	N	0	N	N
38	20250512	120303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	23	2	2.04	31181160	26891	90.73	1139	1187	1139	1465	789	1127	1159.54	1.02	928	1179	1152	1138	1111	1097	1146	1105	112	338	500	720	1	1	22460985	258	9.83	0.62	12	0.12	117.00	1857.00	1890	20240507	-39.15	966	20241210	19.05	1318	-12.75	20250415	1011	13.75	20250409	1828	-37.09	20240517	966	19.05	20241210	0.00	Y	014910	500	112 억	228071	N	N	0	N	N
39	20250512	110304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	27	2	2.40	30243540	26076	87.98	1139	1187	1139	1465	789	1127	1159.82	1.02	929	1179	1152	1138	1111	1097	1146	1105	112	338	500	720	1	1	22460985	259	9.86	0.62	12	0.12	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1828	-36.87	20240517	966	19.46	20241210	0.00	Y	014910	500	112 억	228071	N	N	0	N	N
40	20250512	100303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1158	31	2	2.75	25126036	21635	73.00	1139	1187	1139	1465	789	1127	1161.36	1.02	1180	1179	1152	1138	1111	1097	1146	1105	112	338	500	720	1	1	22460985	260	9.90	0.62	12	0.10	117.00	1857.00	1890	20240507	-38.73	966	20241210	19.88	1318	-12.14	20250415	1011	14.54	20250409	1828	-36.65	20240517	966	19.88	20241210	0.00	Y	014910	500	112 억	228071	N	N	0	N	N
41	20250512	090303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1140	13	2	1.15	498887	438	1.48	1139	1140	1139	1465	789	1127	1139.01	1.02	0	1179	1152	1138	1111	1097	1146	1105	112	338	500	720	1	1	22460985	256	9.74	0.61	12	0.00	117.00	1857.00	1890	20240507	-39.68	966	20241210	18.01	1318	-13.51	20250415	1011	12.76	20250409	1828	-37.64	20240517	966	18.01	20241210	0.00	Y	014910	500	112 억	228071	N	N	0	N	N
42	20250509	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1127	-11	5	-0.97	33953955	29623	254.25	1136	1165	1124	1479	797	1138	1146.20	1.02	-721	1164	1151	1144	1131	1124	1147	1127	112	341	500	720	1	1	22460985	253	9.63	0.61	12	0.13	117.00	1857.00	1890	20240507	-40.37	966	20241210	16.67	1318	-14.49	20250415	1011	11.47	20250409	1828	-38.35	20240517	966	16.67	20241210	0.00	Y	014910	500	112 억	229216	N	N	0	N	N
43	20250509	150303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1124	-14	5	-1.23	32600620	28439	244.09	1136	1165	1124	1479	797	1138	1146.33	1.02	-721	1164	1151	1144	1131	1124	1147	1127	112	341	500	720	1	1	22460985	252	9.61	0.61	12	0.13	117.00	1857.00	1890	20240507	-40.53	966	20241210	16.36	1318	-14.72	20250415	1011	11.18	20250409	1828	-38.51	20240517	966	16.36	20241210	0.00	Y	014910	500	112 억	229216	N	N	0	N	N
44	20250509	140302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	7	2	0.62	29240279	25481	218.70	1136	1165	1136	1479	797	1138	1147.53	1.02	-631	1164	1151	1144	1131	1124	1147	1127	112	341	500	720	1	1	22460985	257	9.79	0.62	12	0.11	117.00	1857.00	1890	20240507	-39.42	966	20241210	18.53	1318	-13.13	20250415	1011	13.25	20250409	1828	-37.36	20240517	966	18.53	20241210	0.00	Y	014910	500	112 억	229216	N	N	0	N	N
45	20250509	130302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	7	2	0.62	28745762	25049	214.99	1136	1165	1136	1479	797	1138	1147.58	1.02	-642	1164	1151	1144	1131	1124	1147	1127	112	341	500	720	1	1	22460985	257	9.79	0.62	12	0.11	117.00	1857.00	1890	20240507	-39.42	966	20241210	18.53	1318	-13.13	20250415	1011	13.25	20250409	1828	-37.36	20240517	966	18.53	20241210	0.00	Y	014910	500	112 억	229216	N	N	0	N	N
46	20250509	120302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1149	11	2	0.97	13097328	11399	97.84	1136	1165	1136	1479	797	1138	1148.99	1.02	-852	1164	1151	1144	1131	1124	1147	1127	112	341	500	720	1	1	22460985	258	9.82	0.62	12	0.05	117.00	1857.00	1890	20240507	-39.21	966	20241210	18.94	1318	-12.82	20250415	1011	13.65	20250409	1828	-37.14	20240517	966	18.94	20241210	0.00	Y	014910	500	112 억	229216	N	N	0	N	N
47	20250509	110302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1154	16	2	1.41	11342389	9873	84.74	1136	1165	1136	1479	797	1138	1148.83	1.02	-838	1164	1151	1144	1131	1124	1147	1127	112	341	500	720	1	1	22460985	259	9.86	0.62	12	0.04	117.00	1857.00	1890	20240507	-38.94	966	20241210	19.46	1318	-12.44	20250415	1011	14.14	20250409	1828	-36.87	20240517	966	19.46	20241210	0.00	Y	014910	500	112 억	229216	N	N	0	N	N
48	20250509	100305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	12	2	1.05	6668015	5832	50.06	1136	1150	1136	1479	797	1138	1143.35	1.02	25	1164	1151	1144	1131	1124	1147	1127	112	341	500	720	1	1	22460985	258	9.83	0.62	12	0.03	117.00	1857.00	1890	20240507	-39.15	966	20241210	19.05	1318	-12.75	20250415	1011	13.75	20250409	1828	-37.09	20240517	966	19.05	20241210	0.00	Y	014910	500	112 억	229216	N	N	0	N	N
49	20250509	090303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1140	2	2	0.18	1078196	949	8.15	1136	1140	1136	1479	797	1138	1136.14	1.02	48	1164	1151	1144	1131	1124	1147	1127	112	341	500	720	1	1	22460985	256	9.74	0.61	12	0.00	117.00	1857.00	1890	20240507	-39.68	966	20241210	18.01	1318	-13.51	20250415	1011	12.76	20250409	1828	-37.64	20240517	966	18.01	20241210	0.00	Y	014910	500	112 억	229216	N	N	0	N	N
50	20250508	160259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1138	0	3	0.00	13289634	11651	42.65	1140	1157	1137	1479	797	1138	1140.64	1.02	33	1164	1150	1143	1129	1122	1147	1126	112	341	500	720	1	1	22460985	256	9.73	0.61	12	0.05	117.00	1857.00	1890	20240507	-39.79	966	20241210	17.81	1318	-13.66	20250415	1011	12.56	20250409	1838	-38.08	20240508	966	17.81	20241210	0.00	Y	014910	500	112 억	229394	N	N	6	N	N
51	20250508	150303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1141	3	2	0.26	9694417	8492	31.09	1140	1157	1137	1479	797	1138	1141.59	1.02	33	1164	1150	1143	1129	1122	1147	1126	112	341	500	720	1	1	22460985	256	9.75	0.61	12	0.04	117.00	1857.00	1890	20240507	-39.63	966	20241210	18.12	1318	-13.43	20250415	1011	12.86	20250409	1838	-37.92	20240508	966	18.12	20241210	0.00	Y	014910	500	112 억	229394	N	N	6	N	N
52	20250508	140302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1139	1	2	0.09	7384885	6467	23.68	1140	1157	1137	1479	797	1138	1141.93	1.02	21	1164	1150	1143	1129	1122	1147	1126	112	341	500	720	1	1	22460985	256	9.74	0.61	12	0.03	117.00	1857.00	1890	20240507	-39.74	966	20241210	17.91	1318	-13.58	20250415	1011	12.66	20250409	1838	-38.03	20240508	966	17.91	20241210	0.00	Y	014910	500	112 억	229394	N	N	6	N	N
53	20250508	130302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1142	4	2	0.35	7142209	6254	22.90	1140	1157	1137	1479	797	1138	1142.02	1.02	11	1164	1150	1143	1129	1122	1147	1126	112	341	500	720	1	1	22460985	257	9.76	0.61	12	0.03	117.00	1857.00	1890	20240507	-39.58	966	20241210	18.22	1318	-13.35	20250415	1011	12.96	20250409	1838	-37.87	20240508	966	18.22	20241210	0.00	Y	014910	500	112 억	229394	N	N	6	N	N
54	20250508	120301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1143	5	2	0.44	6369566	5578	20.42	1140	1157	1137	1479	797	1138	1141.91	1.02	5	1164	1150	1143	1129	1122	1147	1126	112	341	500	720	1	1	22460985	257	9.77	0.62	12	0.02	117.00	1857.00	1890	20240507	-39.52	966	20241210	18.32	1318	-13.28	20250415	1011	13.06	20250409	1838	-37.81	20240508	966	18.32	20241210	0.00	Y	014910	500	112 억	229394	N	N	6	N	N
55	20250508	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1140	2	2	0.18	6364994	5574	20.41	1140	1157	1137	1479	797	1138	1141.91	1.02	1	1164	1150	1143	1129	1122	1147	1126	112	341	500	720	1	1	22460985	256	9.74	0.61	12	0.02	117.00	1857.00	1890	20240507	-39.68	966	20241210	18.01	1318	-13.51	20250415	1011	12.76	20250409	1838	-37.98	20240508	966	18.01	20241210	0.00	Y	014910	500	112 억	229394	N	N	6	N	N
56	20250508	100302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1140	2	2	0.18	4359604	3817	13.97	1140	1157	1137	1479	797	1138	1142.15	1.02	211	1164	1150	1143	1129	1122	1147	1126	112	341	500	720	1	1	22460985	256	9.74	0.61	12	0.02	117.00	1857.00	1890	20240507	-39.68	966	20241210	18.01	1318	-13.51	20250415	1011	12.76	20250409	1838	-37.98	20240508	966	18.01	20241210	0.00	Y	014910	500	112 억	229394	N	N	6	N	N
57	20250508	090303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1140	2	2	0.18	70680	62	0.23	1140	1140	1140	1479	797	1138	1140.00	1.02	0	1164	1150	1143	1129	1122	1147	1126	112	341	500	720	1	1	22460985	256	9.74	0.61	12	0.00	117.00	1857.00	1890	20240507	-39.68	966	20241210	18.01	1318	-13.51	20250415	1011	12.76	20250409	1838	-37.98	20240508	966	18.01	20241210	0.00	Y	014910	500	112 억	229394	N	N	6	N	N
58	20250502	160259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1139	-12	5	-1.04	34352176	30028	98.24	1150	1151	1130	1496	806	1151	1144.00	1.04	-3435	1183	1167	1151	1135	1119	1159	1127	112	345	500	730	1	1	22460985	256	9.74	0.61	12	0.13	117.00	1857.00	1890	20240507	-39.74	966	20241210	17.91	1318	-13.58	20250415	1011	12.66	20250409	1890	-39.74	20240507	966	17.91	20241210	0.02	Y	014910	500	112 억	234509	N	N	83	N	N
59	20250502	150302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	-1	5	-0.09	33232454	29046	95.02	1150	1151	1130	1496	806	1151	1144.13	1.04	-3116	1183	1167	1151	1135	1119	1159	1127	112	345	500	730	1	1	22460985	258	9.83	0.62	12	0.13	117.00	1857.00	1890	20240507	-39.15	966	20241210	19.05	1318	-12.75	20250415	1011	13.75	20250409	1890	-39.15	20240507	966	19.05	20241210	0.02	Y	014910	500	112 억	234509	N	N	13	N	N
60	20250502	140301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	-6	5	-0.52	27051851	23640	77.34	1150	1151	1130	1496	806	1151	1144.33	1.04	-2720	1183	1167	1151	1135	1119	1159	1127	112	345	500	730	1	1	22460985	257	9.79	0.62	12	0.11	117.00	1857.00	1890	20240507	-39.42	966	20241210	18.53	1318	-13.13	20250415	1011	13.25	20250409	1890	-39.42	20240507	966	18.53	20241210	0.02	Y	014910	500	112 억	234509	N	N	13	N	N
61	20250502	130302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1143	-8	5	-0.70	25992614	22714	74.31	1150	1151	1130	1496	806	1151	1144.34	1.04	-2580	1183	1167	1151	1135	1119	1159	1127	112	345	500	730	1	1	22460985	257	9.77	0.62	12	0.10	117.00	1857.00	1890	20240507	-39.52	966	20241210	18.32	1318	-13.28	20250415	1011	13.06	20250409	1890	-39.52	20240507	966	18.32	20241210	0.02	Y	014910	500	112 억	234509	N	N	13	N	N
62	20250502	120301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	-6	5	-0.52	25941095	22669	74.16	1150	1151	1130	1496	806	1151	1144.34	1.04	-2577	1183	1167	1151	1135	1119	1159	1127	112	345	500	730	1	1	22460985	257	9.79	0.62	12	0.10	117.00	1857.00	1890	20240507	-39.42	966	20241210	18.53	1318	-13.13	20250415	1011	13.25	20250409	1890	-39.42	20240507	966	18.53	20241210	0.02	Y	014910	500	112 억	234509	N	N	13	N	N
63	20250502	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1140	-11	5	-0.96	12359390	10820	35.40	1150	1151	1130	1496	806	1151	1142.27	1.04	-3462	1183	1167	1151	1135	1119	1159	1127	112	345	500	730	1	1	22460985	256	9.74	0.61	12	0.05	117.00	1857.00	1890	20240507	-39.68	966	20241210	18.01	1318	-13.51	20250415	1011	12.76	20250409	1890	-39.68	20240507	966	18.01	20241210	0.02	Y	014910	500	112 억	234509	N	N	13	N	N
64	20250502	100301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1145	-6	5	-0.52	7610361	6640	21.72	1150	1151	1130	1496	806	1151	1146.14	1.04	-2414	1183	1167	1151	1135	1119	1159	1127	112	345	500	730	1	1	22460985	257	9.79	0.62	12	0.03	117.00	1857.00	1890	20240507	-39.42	966	20241210	18.53	1318	-13.13	20250415	1011	13.25	20250409	1890	-39.42	20240507	966	18.53	20241210	0.02	Y	014910	500	112 억	234509	N	N	13	N	N
65	20250502	090301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1150	-1	5	-0.09	5062310	4402	14.40	1150	1151	1150	1496	806	1151	1150.00	1.04	-2655	1183	1167	1151	1135	1119	1159	1127	112	345	500	730	1	1	22460985	258	9.83	0.62	12	0.02	117.00	1857.00	1890	20240507	-39.15	966	20241210	19.05	1318	-12.75	20250415	1011	13.75	20250409	1890	-39.15	20240507	966	19.05	20241210	0.02	Y	014910	500	112 억	234509	N	N	13	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History