KissMeData/248070/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	160831	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15710	-750	5	-4.56	3461595915	218833	333.10	16280	16310	15510	21350	11530	16460	15818.44	18.22	-67672	17026	16742	16586	16302	16146	16665	16225	250	4890	500	12180	10	1	49005551	7699	19.89	1.66	12	0.45	790.00	9471.00	28200	20240510	-44.29	13870	20250409	13.27	20350	-22.80	20250103	13870	13.27	20250409	26650	-41.05	20240522	13870	13.27	20250409	1.91	Y	248070	500	250 억	8926879	N	N	39408	N	N
3	20250516	150847	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15690	-770	5	-4.68	3366177225	212754	323.85	16280	16310	15510	21350	11530	16460	15821.92	18.22	-69071	17026	16742	16586	16302	16146	16665	16225	250	4890	500	12180	10	1	49005551	7689	19.86	1.66	12	0.43	790.00	9471.00	28200	20240510	-44.36	13870	20250409	13.12	20350	-22.90	20250103	13870	13.12	20250409	26650	-41.13	20240522	13870	13.12	20250409	1.91	Y	248070	500	250 억	8926879	N	N	13368	N	N
4	20250516	140842	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15660	-800	5	-4.86	3070521785	193910	295.16	16280	16310	15510	21350	11530	16460	15834.78	18.22	-73586	17026	16742	16586	16302	16146	16665	16225	250	4890	500	12180	10	1	49005551	7674	19.82	1.65	12	0.40	790.00	9471.00	28200	20240510	-44.47	13870	20250409	12.91	20350	-23.05	20250103	13870	12.91	20250409	26650	-41.24	20240522	13870	12.91	20250409	1.91	Y	248070	500	250 억	8926879	N	N	13368	N	N
5	20250516	130839	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15690	-770	5	-4.68	2893898375	182641	278.01	16280	16310	15510	21350	11530	16460	15844.74	18.22	-74674	17026	16742	16586	16302	16146	16665	16225	250	4890	500	12180	10	1	49005551	7689	19.86	1.66	12	0.37	790.00	9471.00	28200	20240510	-44.36	13870	20250409	13.12	20350	-22.90	20250103	13870	13.12	20250409	26650	-41.13	20240522	13870	13.12	20250409	1.91	Y	248070	500	250 억	8926879	N	N	13368	N	N
6	20250516	120843	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15620	-840	5	-5.10	2638805560	166362	253.23	16280	16310	15510	21350	11530	16460	15861.83	18.22	-71343	17026	16742	16586	16302	16146	16665	16225	250	4890	500	12180	10	1	49005551	7655	19.77	1.65	12	0.34	790.00	9471.00	28200	20240510	-44.61	13870	20250409	12.62	20350	-23.24	20250103	13870	12.62	20250409	26650	-41.39	20240522	13870	12.62	20250409	1.91	Y	248070	500	250 억	8926879	N	N	13368	N	N
7	20250516	110809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15630	-830	5	-5.04	2115655555	132787	202.12	16280	16310	15580	21350	11530	16460	15932.70	18.22	-64095	17026	16742	16586	16302	16146	16665	16225	250	4890	500	12180	10	1	49005551	7660	19.78	1.65	12	0.27	790.00	9471.00	28200	20240510	-44.57	13870	20250409	12.69	20350	-23.19	20250103	13870	12.69	20250409	26650	-41.35	20240522	13870	12.69	20250409	1.91	Y	248070	500	250 억	8926879	N	N	13368	N	N
8	20250516	100834	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15980	-480	5	-2.92	1111438875	69242	105.40	16280	16310	15970	21350	11530	16460	16051.51	18.22	-37922	17026	16742	16586	16302	16146	16665	16225	250	4890	500	12180	10	1	49005551	7831	20.23	1.69	12	0.14	790.00	9471.00	28200	20240510	-43.33	13870	20250409	15.21	20350	-21.47	20250103	13870	15.21	20250409	26650	-40.04	20240522	13870	15.21	20250409	1.91	Y	248070	500	250 억	8926879	N	N	13368	N	N
9	20250516	090845	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16140	-320	5	-1.94	131442270	8112	12.35	16280	16310	16130	21350	11530	16460	16203.44	18.22	-4131	17026	16742	16586	16302	16146	16665	16225	250	4890	500	12180	10	1	49005551	7909	20.43	1.70	12	0.02	790.00	9471.00	28200	20240510	-42.77	13870	20250409	16.37	20350	-20.69	20250103	13870	16.37	20250409	26650	-39.44	20240522	13870	16.37	20250409	1.91	Y	248070	500	250 억	8926879	N	N	13368	N	N
10	20250515	160946	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16460	-370	5	-2.20	1086666420	65696	64.18	16870	16870	16430	21850	11790	16830	16540.83	18.26	-15131	17083	16956	16803	16676	16523	16880	16600	250	5020	500	12450	10	1	49005551	8066	20.84	1.74	12	0.13	790.00	9471.00	28200	20240510	-41.63	13870	20250409	18.67	20350	-19.12	20250103	13870	18.67	20250409	26650	-38.24	20240522	13870	18.67	20250409	1.90	Y	248070	500	250 억	8948552	N	N	13368	N	N
11	20250515	150958	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16450	-380	5	-2.26	1044298680	63120	61.66	16870	16870	16450	21850	11790	16830	16544.66	18.26	-14531	17083	16956	16803	16676	16523	16880	16600	250	5020	500	12450	10	1	49005551	8061	20.82	1.74	12	0.13	790.00	9471.00	28200	20240510	-41.67	13870	20250409	18.60	20350	-19.16	20250103	13870	18.60	20250409	26650	-38.27	20240522	13870	18.60	20250409	1.90	Y	248070	500	250 억	8948552	N	N	29322	N	N
12	20250515	140958	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16550	-280	5	-1.66	810128170	48926	47.79	16870	16870	16490	21850	11790	16830	16558.23	18.26	-14150	17083	16956	16803	16676	16523	16880	16600	250	5020	500	12450	10	1	49005551	8110	20.95	1.75	12	0.10	790.00	9471.00	28200	20240510	-41.31	13870	20250409	19.32	20350	-18.67	20250103	13870	19.32	20250409	26650	-37.90	20240522	13870	19.32	20250409	1.90	Y	248070	500	250 억	8948552	N	N	29322	N	N
13	20250515	130955	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16590	-240	5	-1.43	662842670	40036	39.11	16870	16870	16490	21850	11790	16830	16556.17	18.26	-12291	17083	16956	16803	16676	16523	16880	16600	250	5020	500	12450	10	1	49005551	8130	21.00	1.75	12	0.08	790.00	9471.00	28200	20240510	-41.17	13870	20250409	19.61	20350	-18.48	20250103	13870	19.61	20250409	26650	-37.75	20240522	13870	19.61	20250409	1.90	Y	248070	500	250 억	8948552	N	N	29322	N	N
14	20250515	120958	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16580	-250	5	-1.49	574804800	34730	33.93	16870	16870	16490	21850	11790	16830	16550.67	18.26	-11767	17083	16956	16803	16676	16523	16880	16600	250	5020	500	12450	10	1	49005551	8125	20.99	1.75	12	0.07	790.00	9471.00	28200	20240510	-41.21	13870	20250409	19.54	20350	-18.53	20250103	13870	19.54	20250409	26650	-37.79	20240522	13870	19.54	20250409	1.90	Y	248070	500	250 억	8948552	N	N	29322	N	N
15	20250515	110958	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16560	-270	5	-1.60	474900450	28703	28.04	16870	16870	16490	21850	11790	16830	16545.32	18.26	-13339	17083	16956	16803	16676	16523	16880	16600	250	5020	500	12450	10	1	49005551	8115	20.96	1.75	12	0.06	790.00	9471.00	28200	20240510	-41.28	13870	20250409	19.39	20350	-18.62	20250103	13870	19.39	20250409	26650	-37.86	20240522	13870	19.39	20250409	1.90	Y	248070	500	250 억	8948552	N	N	29322	N	N
16	20250515	100957	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16560	-270	5	-1.60	314714040	19000	18.56	16870	16870	16510	21850	11790	16830	16563.90	18.26	-11142	17083	16956	16803	16676	16523	16880	16600	250	5020	500	12450	10	1	49005551	8115	20.96	1.75	12	0.04	790.00	9471.00	28200	20240510	-41.28	13870	20250409	19.39	20350	-18.62	20250103	13870	19.39	20250409	26650	-37.86	20240522	13870	19.39	20250409	1.90	Y	248070	500	250 억	8948552	N	N	29322	N	N
17	20250515	091002	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16570	-260	5	-1.54	136676340	8237	8.05	16870	16870	16540	21850	11790	16830	16592.98	18.26	-3983	17083	16956	16803	16676	16523	16880	16600	250	5020	500	12450	10	1	49005551	8120	20.97	1.75	12	0.02	790.00	9471.00	28200	20240510	-41.24	13870	20250409	19.47	20350	-18.57	20250103	13870	19.47	20250409	26650	-37.82	20240522	13870	19.47	20250409	1.90	Y	248070	500	250 억	8948552	N	N	29322	N	N
18	20250514	160953	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16830	130	2	0.78	1716857755	102368	83.86	16890	16930	16650	21700	11690	16700	16771.43	18.32	17490	17300	17000	16750	16450	16200	17150	16600	250	5000	500	12350	10	1	49005551	8248	21.30	1.78	12	0.21	790.00	9471.00	28200	20240510	-40.32	13870	20250409	21.34	20350	-17.30	20250103	13870	21.34	20250409	26650	-36.85	20240522	13870	21.34	20250409	1.89	Y	248070	500	250 억	8976876	N	N	29322	N	N
19	20250514	150958	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16830	130	2	0.78	1649106445	98339	80.56	16890	16930	16650	21700	11690	16700	16769.61	18.32	15762	17300	17000	16750	16450	16200	17150	16600	250	5000	500	12350	10	1	49005551	8248	21.30	1.78	12	0.20	790.00	9471.00	28200	20240510	-40.32	13870	20250409	21.34	20350	-17.30	20250103	13870	21.34	20250409	26650	-36.85	20240522	13870	21.34	20250409	1.89	Y	248070	500	250 억	8976876	N	N	22626	N	N
20	20250514	140956	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16740	40	2	0.24	1239486175	74040	60.65	16890	16890	16650	21700	11690	16700	16740.76	18.32	8962	17300	17000	16750	16450	16200	17150	16600	250	5000	500	12350	10	1	49005551	8204	21.19	1.77	12	0.15	790.00	9471.00	28200	20240510	-40.64	13870	20250409	20.69	20350	-17.74	20250103	13870	20.69	20250409	26650	-37.19	20240522	13870	20.69	20250409	1.89	Y	248070	500	250 억	8976876	N	N	22626	N	N
21	20250514	130956	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16800	100	2	0.60	1091992645	65250	53.45	16890	16890	16650	21700	11690	16700	16735.52	18.32	9878	17300	17000	16750	16450	16200	17150	16600	250	5000	500	12350	10	1	49005551	8233	21.27	1.77	12	0.13	790.00	9471.00	28200	20240510	-40.43	13870	20250409	21.12	20350	-17.44	20250103	13870	21.12	20250409	26650	-36.96	20240522	13870	21.12	20250409	1.89	Y	248070	500	250 억	8976876	N	N	22626	N	N
22	20250514	120956	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16710	10	2	0.06	811057545	48471	39.71	16890	16890	16650	21700	11690	16700	16732.84	18.32	3658	17300	17000	16750	16450	16200	17150	16600	250	5000	500	12350	10	1	49005551	8189	21.15	1.76	12	0.10	790.00	9471.00	28200	20240510	-40.74	13870	20250409	20.48	20350	-17.89	20250103	13870	20.48	20250409	26650	-37.30	20240522	13870	20.48	20250409	1.89	Y	248070	500	250 억	8976876	N	N	22626	N	N
23	20250514	110954	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16740	40	2	0.24	534353240	31901	26.13	16890	16890	16650	21700	11690	16700	16750.36	18.32	594	17300	17000	16750	16450	16200	17150	16600	250	5000	500	12350	10	1	49005551	8204	21.19	1.77	12	0.07	790.00	9471.00	28200	20240510	-40.64	13870	20250409	20.69	20350	-17.74	20250103	13870	20.69	20250409	26650	-37.19	20240522	13870	20.69	20250409	1.89	Y	248070	500	250 억	8976876	N	N	22626	N	N
24	20250514	100955	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16760	60	2	0.36	261033315	15587	12.77	16890	16890	16650	21700	11690	16700	16746.86	18.32	-2244	17300	17000	16750	16450	16200	17150	16600	250	5000	500	12350	10	1	49005551	8213	21.22	1.77	12	0.03	790.00	9471.00	28200	20240510	-40.57	13870	20250409	20.84	20350	-17.64	20250103	13870	20.84	20250409	26650	-37.11	20240522	13870	20.84	20250409	1.89	Y	248070	500	250 억	8976876	N	N	22626	N	N
25	20250514	091000	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16750	50	2	0.30	42388710	2531	2.07	16890	16890	16710	21700	11690	16700	16747.81	18.32	-764	17300	17000	16750	16450	16200	17150	16600	250	5000	500	12350	10	1	49005551	8208	21.20	1.77	12	0.01	790.00	9471.00	28200	20240510	-40.60	13870	20250409	20.76	20350	-17.69	20250103	13870	20.76	20250409	26650	-37.15	20240522	13870	20.76	20250409	1.89	Y	248070	500	250 억	8976876	N	N	22626	N	N
26	20250513	160937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16700	200	2	1.21	2046467980	122072	94.67	16530	17050	16500	21450	11550	16500	16764.43	18.21	9638	16760	16630	16390	16260	16020	16695	16325	250	4950	500	12210	10	1	49005551	8184	21.14	1.76	12	0.25	790.00	9471.00	28200	20240510	-40.78	13870	20250409	20.40	20350	-17.94	20250103	13870	20.40	20250409	26900	-37.92	20240513	13870	20.40	20250409	1.90	Y	248070	500	250 억	8922940	N	N	22626	N	N
27	20250513	150949	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16750	250	2	1.52	1974886250	117787	91.35	16530	17050	16500	21450	11550	16500	16766.59	18.21	11123	16760	16630	16390	16260	16020	16695	16325	250	4950	500	12210	10	1	49005551	8208	21.20	1.77	12	0.24	790.00	9471.00	28200	20240510	-40.60	13870	20250409	20.76	20350	-17.69	20250103	13870	20.76	20250409	26900	-37.73	20240513	13870	20.76	20250409	1.90	Y	248070	500	250 억	8922940	N	N	29636	N	N
28	20250513	140950	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16610	110	2	0.67	1654311880	98625	76.49	16530	17050	16500	21450	11550	16500	16773.76	18.21	23352	16760	16630	16390	16260	16020	16695	16325	250	4950	500	12210	10	1	49005551	8140	21.03	1.75	12	0.20	790.00	9471.00	28200	20240510	-41.10	13870	20250409	19.75	20350	-18.38	20250103	13870	19.75	20250409	26900	-38.25	20240513	13870	19.75	20250409	1.90	Y	248070	500	250 억	8922940	N	N	29636	N	N
29	20250513	130951	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16770	270	2	1.64	1472409820	87703	68.02	16530	17050	16500	21450	11550	16500	16788.59	18.21	26048	16760	16630	16390	16260	16020	16695	16325	250	4950	500	12210	10	1	49005551	8218	21.23	1.77	12	0.18	790.00	9471.00	28200	20240510	-40.53	13870	20250409	20.91	20350	-17.59	20250103	13870	20.91	20250409	26900	-37.66	20240513	13870	20.91	20250409	1.90	Y	248070	500	250 억	8922940	N	N	29636	N	N
30	20250513	120955	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16850	350	2	2.12	1270678420	75710	58.72	16530	17050	16500	21450	11550	16500	16783.50	18.21	23421	16760	16630	16390	16260	16020	16695	16325	250	4950	500	12210	10	1	49005551	8257	21.33	1.78	12	0.15	790.00	9471.00	28200	20240510	-40.25	13870	20250409	21.49	20350	-17.20	20250103	13870	21.49	20250409	26900	-37.36	20240513	13870	21.49	20250409	1.90	Y	248070	500	250 억	8922940	N	N	29636	N	N
31	20250513	110953	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16870	370	2	2.24	937902890	56063	43.48	16530	16890	16500	21450	11550	16500	16729.45	18.21	17912	16760	16630	16390	16260	16020	16695	16325	250	4950	500	12210	10	1	49005551	8267	21.35	1.78	12	0.11	790.00	9471.00	28200	20240510	-40.18	13870	20250409	21.63	20350	-17.10	20250103	13870	21.63	20250409	26900	-37.29	20240513	13870	21.63	20250409	1.90	Y	248070	500	250 억	8922940	N	N	29636	N	N
32	20250513	100954	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16770	270	2	1.64	595539090	35734	27.71	16530	16820	16500	21450	11550	16500	16665.89	18.21	13585	16760	16630	16390	16260	16020	16695	16325	250	4950	500	12210	10	1	49005551	8218	21.23	1.77	12	0.07	790.00	9471.00	28200	20240510	-40.53	13870	20250409	20.91	20350	-17.59	20250103	13870	20.91	20250409	26900	-37.66	20240513	13870	20.91	20250409	1.90	Y	248070	500	250 억	8922940	N	N	29636	N	N
33	20250513	090958	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16610	110	2	0.67	46004310	2774	2.15	16530	16650	16530	21450	11550	16500	16584.11	18.21	2171	16760	16630	16390	16260	16020	16695	16325	250	4950	500	12210	10	1	49005551	8140	21.03	1.75	12	0.01	790.00	9471.00	28200	20240510	-41.10	13870	20250409	19.75	20350	-18.38	20250103	13870	19.75	20250409	26900	-38.25	20240513	13870	19.75	20250409	1.90	Y	248070	500	250 억	8922940	N	N	29636	N	N
34	20250512	160934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16500	210	2	1.29	2113271670	128940	171.55	16360	16520	16150	21150	11410	16290	16389.57	18.36	30819	16570	16430	16240	16100	15910	16500	16170	250	4860	500	12050	10	1	49005551	8086	20.89	1.74	12	0.26	790.00	9471.00	28200	20240510	-41.49	13870	20250409	18.96	20350	-18.92	20250103	13870	18.96	20250409	26900	-38.66	20240513	13870	18.96	20250409	1.91	Y	248070	500	250 억	8999321	N	N	29636	N	N
35	20250512	150944	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16480	190	2	1.17	2035309270	124211	165.26	16360	16520	16150	21150	11410	16290	16385.90	18.36	28244	16570	16430	16240	16100	15910	16500	16170	250	4860	500	12050	10	1	49005551	8076	20.86	1.74	12	0.25	790.00	9471.00	28200	20240510	-41.56	13870	20250409	18.82	20350	-19.02	20250103	13870	18.82	20250409	26900	-38.74	20240513	13870	18.82	20250409	1.91	Y	248070	500	250 억	8999321	N	N	21428	N	N
36	20250512	140942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16440	150	2	0.92	1602851920	97946	130.31	16360	16520	16150	21150	11410	16290	16364.65	18.36	20245	16570	16430	16240	16100	15910	16500	16170	250	4860	500	12050	10	1	49005551	8057	20.81	1.74	12	0.20	790.00	9471.00	28200	20240510	-41.70	13870	20250409	18.53	20350	-19.21	20250103	13870	18.53	20250409	26900	-38.88	20240513	13870	18.53	20250409	1.91	Y	248070	500	250 억	8999321	N	N	21428	N	N
37	20250512	130942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16460	170	2	1.04	1389003950	84925	112.99	16360	16520	16150	21150	11410	16290	16355.65	18.36	16521	16570	16430	16240	16100	15910	16500	16170	250	4860	500	12050	10	1	49005551	8066	20.84	1.74	12	0.17	790.00	9471.00	28200	20240510	-41.63	13870	20250409	18.67	20350	-19.12	20250103	13870	18.67	20250409	26900	-38.81	20240513	13870	18.67	20250409	1.91	Y	248070	500	250 억	8999321	N	N	21428	N	N
38	20250512	120942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16370	80	2	0.49	1136059630	69477	92.44	16360	16520	16150	21150	11410	16290	16351.59	18.36	16213	16570	16430	16240	16100	15910	16500	16170	250	4860	500	12050	10	1	49005551	8022	20.72	1.73	12	0.14	790.00	9471.00	28200	20240510	-41.95	13870	20250409	18.02	20350	-19.56	20250103	13870	18.02	20250409	26900	-39.14	20240513	13870	18.02	20250409	1.91	Y	248070	500	250 억	8999321	N	N	21428	N	N
39	20250512	110941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16510	220	2	1.35	790983920	48507	64.54	16360	16520	16150	21150	11410	16290	16306.59	18.36	9530	16570	16430	16240	16100	15910	16500	16170	250	4860	500	12050	10	1	49005551	8091	20.90	1.74	12	0.10	790.00	9471.00	28200	20240510	-41.45	13870	20250409	19.03	20350	-18.87	20250103	13870	19.03	20250409	26900	-38.62	20240513	13870	19.03	20250409	1.91	Y	248070	500	250 억	8999321	N	N	21428	N	N
40	20250512	100939	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16170	-120	5	-0.74	346859440	21359	28.42	16360	16450	16150	21150	11410	16290	16239.50	18.36	-1139	16570	16430	16240	16100	15910	16500	16170	250	4860	500	12050	10	1	49005551	7924	20.47	1.71	12	0.04	790.00	9471.00	28200	20240510	-42.66	13870	20250409	16.58	20350	-20.54	20250103	13870	16.58	20250409	26900	-39.89	20240513	13870	16.58	20250409	1.91	Y	248070	500	250 억	8999321	N	N	21428	N	N
41	20250512	090941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16360	70	2	0.43	62518610	3814	5.07	16360	16450	16330	21150	11410	16290	16391.87	18.36	1603	16570	16430	16240	16100	15910	16500	16170	250	4860	500	12050	10	1	49005551	8017	20.71	1.73	12	0.01	790.00	9471.00	28200	20240510	-41.99	13870	20250409	17.95	20350	-19.61	20250103	13870	17.95	20250409	26900	-39.18	20240513	13870	17.95	20250409	1.91	Y	248070	500	250 억	8999321	N	N	21428	N	N
42	20250509	160933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16290	210	2	1.31	1217352340	75163	85.04	16110	16380	16050	20900	11260	16080	16196.16	19.54	-4256	16506	16292	16146	15932	15786	16220	15860	250	4820	500	11890	10	1	49005551	7983	20.62	1.72	12	0.15	790.00	9471.00	28200	20240510	-42.23	13870	20250409	17.45	20350	-19.95	20250103	13870	17.45	20250409	28200	-42.23	20240510	13870	17.45	20250409	1.91	Y	248070	500	250 억	9577720	N	N	21428	N	N
43	20250509	150944	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16320	240	2	1.49	1189666810	73465	83.12	16110	16380	16050	20900	11260	16080	16193.65	19.54	-4929	16506	16292	16146	15932	15786	16220	15860	250	4820	500	11890	10	1	49005551	7998	20.66	1.72	12	0.15	790.00	9471.00	28200	20240510	-42.13	13870	20250409	17.66	20350	-19.80	20250103	13870	17.66	20250409	28200	-42.13	20240510	13870	17.66	20250409	1.91	Y	248070	500	250 억	9577720	N	N	24995	N	N
44	20250509	140940	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16120	40	2	0.25	476656750	29614	33.50	16110	16180	16050	20900	11260	16080	16095.66	19.54	3758	16506	16292	16146	15932	15786	16220	15860	250	4820	500	11890	10	1	49005551	7900	20.41	1.70	12	0.06	790.00	9471.00	28200	20240510	-42.84	13870	20250409	16.22	20350	-20.79	20250103	13870	16.22	20250409	28200	-42.84	20240510	13870	16.22	20250409	1.91	Y	248070	500	250 억	9577720	N	N	24995	N	N
45	20250509	130939	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16090	10	2	0.06	379104640	23554	26.65	16110	16180	16050	20900	11260	16080	16095.13	19.54	3475	16506	16292	16146	15932	15786	16220	15860	250	4820	500	11890	10	1	49005551	7885	20.37	1.70	12	0.05	790.00	9471.00	28200	20240510	-42.94	13870	20250409	16.01	20350	-20.93	20250103	13870	16.01	20250409	28200	-42.94	20240510	13870	16.01	20250409	1.91	Y	248070	500	250 억	9577720	N	N	24995	N	N
46	20250509	120941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16090	10	2	0.06	258893220	16085	18.20	16110	16180	16050	20900	11260	16080	16095.32	19.54	-1324	16506	16292	16146	15932	15786	16220	15860	250	4820	500	11890	10	1	49005551	7885	20.37	1.70	12	0.03	790.00	9471.00	28200	20240510	-42.94	13870	20250409	16.01	20350	-20.93	20250103	13870	16.01	20250409	28200	-42.94	20240510	13870	16.01	20250409	1.91	Y	248070	500	250 억	9577720	N	N	24995	N	N
47	20250509	110936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16070	-10	5	-0.06	152515170	9481	10.73	16110	16180	16050	20900	11260	16080	16086.40	19.54	-1183	16506	16292	16146	15932	15786	16220	15860	250	4820	500	11890	10	1	49005551	7875	20.34	1.70	12	0.02	790.00	9471.00	28200	20240510	-43.01	13870	20250409	15.86	20350	-21.03	20250103	13870	15.86	20250409	28200	-43.01	20240510	13870	15.86	20250409	1.91	Y	248070	500	250 억	9577720	N	N	24995	N	N
48	20250509	100941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16090	10	2	0.06	57254350	3554	4.02	16110	16180	16070	20900	11260	16080	16109.83	19.54	62	16506	16292	16146	15932	15786	16220	15860	250	4820	500	11890	10	1	49005551	7885	20.37	1.70	12	0.01	790.00	9471.00	28200	20240510	-42.94	13870	20250409	16.01	20350	-20.93	20250103	13870	16.01	20250409	28200	-42.94	20240510	13870	16.01	20250409	1.91	Y	248070	500	250 억	9577720	N	N	24995	N	N
49	20250509	090944	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16170	90	2	0.56	12454680	773	0.87	16110	16170	16070	20900	11260	16080	16112.13	19.54	160	16506	16292	16146	15932	15786	16220	15860	250	4820	500	11890	10	1	49005551	7924	20.47	1.71	12	0.00	790.00	9471.00	28200	20240510	-42.66	13870	20250409	16.58	20350	-20.54	20250103	13870	16.58	20250409	28200	-42.66	20240510	13870	16.58	20250409	1.91	Y	248070	500	250 억	9577720	N	N	24995	N	N
50	20250508	160927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16080	-50	5	-0.31	1420357295	88387	116.18	16100	16360	16000	20950	11300	16130	16069.75	19.50	18485	16670	16400	16210	15940	15750	16305	15845	250	4820	500	11930	10	1	49005551	7880	20.35	1.70	12	0.18	790.00	9471.00	28200	20240510	-42.98	13870	20250409	15.93	20350	-20.98	20250103	13870	15.93	20250409	28200	-42.98	20240510	13870	15.93	20250409	1.92	Y	248070	500	250 억	9558381	N	N	24995	N	N
51	20250508	150938	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16050	-80	5	-0.50	1355436155	84348	110.87	16100	16360	16000	20950	11300	16130	16069.57	19.50	17779	16670	16400	16210	15940	15750	16305	15845	250	4820	500	11930	10	1	49005551	7865	20.32	1.69	12	0.17	790.00	9471.00	28200	20240510	-43.09	13870	20250409	15.72	20350	-21.13	20250103	13870	15.72	20250409	28200	-43.09	20240510	13870	15.72	20250409	1.92	Y	248070	500	250 억	9558381	N	N	10876	N	N
52	20250508	140934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16030	-100	5	-0.62	1094132120	68075	89.48	16100	16360	16000	20950	11300	16130	16072.45	19.50	7395	16670	16400	16210	15940	15750	16305	15845	250	4820	500	11930	10	1	49005551	7856	20.29	1.69	12	0.14	790.00	9471.00	28200	20240510	-43.16	13870	20250409	15.57	20350	-21.23	20250103	13870	15.57	20250409	28200	-43.16	20240510	13870	15.57	20250409	1.92	Y	248070	500	250 억	9558381	N	N	10876	N	N
53	20250508	130936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16020	-110	5	-0.68	867688390	53950	70.92	16100	16360	16000	20950	11300	16130	16083.20	19.50	2220	16670	16400	16210	15940	15750	16305	15845	250	4820	500	11930	10	1	49005551	7851	20.28	1.69	12	0.11	790.00	9471.00	28200	20240510	-43.19	13870	20250409	15.50	20350	-21.28	20250103	13870	15.50	20250409	28200	-43.19	20240510	13870	15.50	20250409	1.92	Y	248070	500	250 억	9558381	N	N	10876	N	N
54	20250508	120934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16030	-100	5	-0.62	509942810	31610	41.55	16100	16360	16020	20950	11300	16130	16132.33	19.50	3954	16670	16400	16210	15940	15750	16305	15845	250	4820	500	11930	10	1	49005551	7856	20.29	1.69	12	0.06	790.00	9471.00	28200	20240510	-43.16	13870	20250409	15.57	20350	-21.23	20250103	13870	15.57	20250409	28200	-43.16	20240510	13870	15.57	20250409	1.92	Y	248070	500	250 억	9558381	N	N	10876	N	N
55	20250508	110932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16100	-30	5	-0.19	310453810	19209	25.25	16100	16360	16090	20950	11300	16130	16161.89	19.50	3944	16670	16400	16210	15940	15750	16305	15845	250	4820	500	11930	10	1	49005551	7890	20.38	1.70	12	0.04	790.00	9471.00	28200	20240510	-42.91	13870	20250409	16.08	20350	-20.88	20250103	13870	16.08	20250409	28200	-42.91	20240510	13870	16.08	20250409	1.92	Y	248070	500	250 억	9558381	N	N	10876	N	N
56	20250508	100934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16110	-20	5	-0.12	212195120	13110	17.23	16100	16360	16090	20950	11300	16130	16185.75	19.50	2266	16670	16400	16210	15940	15750	16305	15845	250	4820	500	11930	10	1	49005551	7895	20.39	1.70	12	0.03	790.00	9471.00	28200	20240510	-42.87	13870	20250409	16.15	20350	-20.84	20250103	13870	16.15	20250409	28200	-42.87	20240510	13870	16.15	20250409	1.92	Y	248070	500	250 억	9558381	N	N	10876	N	N
57	20250508	090937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16300	170	2	1.05	44513410	2741	3.60	16100	16360	16100	20950	11300	16130	16239.84	19.50	1123	16670	16400	16210	15940	15750	16305	15845	250	4820	500	11930	10	1	49005551	7988	20.63	1.72	12	0.01	790.00	9471.00	28200	20240510	-42.20	13870	20250409	17.52	20350	-19.90	20250103	13870	17.52	20250409	28200	-42.20	20240510	13870	17.52	20250409	1.92	Y	248070	500	250 억	9558381	N	N	10876	N	N
58	20250502	160922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16290	-140	5	-0.85	647429510	39639	57.27	16410	16500	16260	21350	11510	16430	16333.14	19.94	-15392	16763	16596	16443	16276	16123	16520	16200	250	4920	500	12150	10	1	49005551	7983	20.62	1.72	12	0.08	790.00	9471.00	28200	20240510	-42.23	13870	20250409	17.45	20350	-19.95	20250103	13870	17.45	20250409	28200	-42.23	20240510	13870	17.45	20250409	1.94	Y	248070	500	250 억	9769518	N	N	8201	N	N
59	20250502	150934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16300	-130	5	-0.79	590645600	36156	52.24	16410	16500	16260	21350	11510	16430	16336.03	19.94	-15058	16763	16596	16443	16276	16123	16520	16200	250	4920	500	12150	10	1	49005551	7988	20.63	1.72	12	0.07	790.00	9471.00	28200	20240510	-42.20	13870	20250409	17.52	20350	-19.90	20250103	13870	17.52	20250409	28200	-42.20	20240510	13870	17.52	20250409	1.94	Y	248070	500	250 억	9769518	N	N	9027	N	N
60	20250502	140933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16350	-80	5	-0.49	498822150	30531	44.11	16410	16500	16260	21350	11510	16430	16338.22	19.94	-13684	16763	16596	16443	16276	16123	16520	16200	250	4920	500	12150	10	1	49005551	8012	20.70	1.73	12	0.06	790.00	9471.00	28200	20240510	-42.02	13870	20250409	17.88	20350	-19.66	20250103	13870	17.88	20250409	28200	-42.02	20240510	13870	17.88	20250409	1.94	Y	248070	500	250 억	9769518	N	N	9027	N	N
61	20250502	130933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16350	-80	5	-0.49	440468620	26958	38.95	16410	16500	16260	21350	11510	16430	16339.07	19.94	-12800	16763	16596	16443	16276	16123	16520	16200	250	4920	500	12150	10	1	49005551	8012	20.70	1.73	12	0.06	790.00	9471.00	28200	20240510	-42.02	13870	20250409	17.88	20350	-19.66	20250103	13870	17.88	20250409	28200	-42.02	20240510	13870	17.88	20250409	1.94	Y	248070	500	250 억	9769518	N	N	9027	N	N
62	20250502	120933	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16310	-120	5	-0.73	374400480	22906	33.10	16410	16500	16260	21350	11510	16430	16345.08	19.94	-9992	16763	16596	16443	16276	16123	16520	16200	250	4920	500	12150	10	1	49005551	7993	20.65	1.72	12	0.05	790.00	9471.00	28200	20240510	-42.16	13870	20250409	17.59	20350	-19.85	20250103	13870	17.59	20250409	28200	-42.16	20240510	13870	17.59	20250409	1.94	Y	248070	500	250 억	9769518	N	N	9027	N	N
63	20250502	110932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16330	-100	5	-0.61	279144400	17063	24.65	16410	16500	16270	21350	11510	16430	16359.63	19.94	-6062	16763	16596	16443	16276	16123	16520	16200	250	4920	500	12150	10	1	49005551	8003	20.67	1.72	12	0.03	790.00	9471.00	28200	20240510	-42.09	13870	20250409	17.74	20350	-19.75	20250103	13870	17.74	20250409	28200	-42.09	20240510	13870	17.74	20250409	1.94	Y	248070	500	250 억	9769518	N	N	9027	N	N
64	20250502	100929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16390	-40	5	-0.24	175700020	10733	15.51	16410	16500	16270	21350	11510	16430	16370.08	19.94	-2035	16763	16596	16443	16276	16123	16520	16200	250	4920	500	12150	10	1	49005551	8032	20.75	1.73	12	0.02	790.00	9471.00	28200	20240510	-41.88	13870	20250409	18.17	20350	-19.46	20250103	13870	18.17	20250409	28200	-41.88	20240510	13870	18.17	20250409	1.94	Y	248070	500	250 억	9769518	N	N	9027	N	N
65	20250502	090934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16310	-120	5	-0.73	79109780	4839	6.99	16410	16440	16280	21350	11510	16430	16348.37	19.94	-2931	16763	16596	16443	16276	16123	16520	16200	250	4920	500	12150	10	1	49005551	7993	20.65	1.72	12	0.01	790.00	9471.00	28200	20240510	-42.16	13870	20250409	17.59	20350	-19.85	20250103	13870	17.59	20250409	28200	-42.16	20240510	13870	17.59	20250409	1.94	Y	248070	500	250 억	9769518	N	N	9027	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History