KissMeData/034220/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	foreignNetBuyingQuantity	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	160343	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8570	-90	5	-1.04	4668078170	544297	95.32	8680	8720	8520	11250	6070	8660	8576.37	20.35	0	19821	8860	8760	8700	8600	8540	8730	8570	25000	2590	5000	6580	10	1	500000000	42850	-1.59	0.65	12	0.11	-5385.00	13085.00	13340	20240711	-35.76	7150	20250409	19.86	10180	-15.82	20250221	7150	19.86	20250409	13340	-35.76	20240711	7150	19.86	20250409	0.65	Y	034220	5000	25000 억	101763966	N	N	183932	N	N
3	20250516	150345	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8590	-70	5	-0.81	4258032775	496471	86.94	8680	8720	8520	11250	6070	8660	8576.60	20.35	0	7083	8860	8760	8700	8600	8540	8730	8570	25000	2590	5000	6580	10	1	500000000	42950	-1.60	0.66	12	0.10	-5385.00	13085.00	13340	20240711	-35.61	7150	20250409	20.14	10180	-15.62	20250221	7150	20.14	20250409	13340	-35.61	20240711	7150	20.14	20250409	0.65	Y	034220	5000	25000 억	101763966	N	N	213420	N	N
4	20250516	140345	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8580	-80	5	-0.92	3665061300	427394	74.85	8680	8720	8520	11250	6070	8660	8575.37	20.35	0	382	8860	8760	8700	8600	8540	8730	8570	25000	2590	5000	6580	10	1	500000000	42900	-1.59	0.66	12	0.09	-5385.00	13085.00	13340	20240711	-35.68	7150	20250409	20.00	10180	-15.72	20250221	7150	20.00	20250409	13340	-35.68	20240711	7150	20.00	20250409	0.65	Y	034220	5000	25000 억	101763966	N	N	213420	N	N
5	20250516	130344	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8570	-90	5	-1.04	3155292960	367915	64.43	8680	8720	8520	11250	6070	8660	8576.15	20.35	0	2911	8860	8760	8700	8600	8540	8730	8570	25000	2590	5000	6580	10	1	500000000	42850	-1.59	0.65	12	0.07	-5385.00	13085.00	13340	20240711	-35.76	7150	20250409	19.86	10180	-15.82	20250221	7150	19.86	20250409	13340	-35.76	20240711	7150	19.86	20250409	0.65	Y	034220	5000	25000 억	101763966	N	N	213420	N	N
6	20250516	120343	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8570	-90	5	-1.04	2524218715	294098	51.50	8680	8720	8520	11250	6070	8660	8582.92	20.35	0	-987	8860	8760	8700	8600	8540	8730	8570	25000	2590	5000	6580	10	1	500000000	42850	-1.59	0.65	12	0.06	-5385.00	13085.00	13340	20240711	-35.76	7150	20250409	19.86	10180	-15.82	20250221	7150	19.86	20250409	13340	-35.76	20240711	7150	19.86	20250409	0.65	Y	034220	5000	25000 억	101763966	N	N	213420	N	N
7	20250516	110332	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8590	-70	5	-0.81	2138336805	249062	43.62	8680	8720	8520	11250	6070	8660	8585.56	20.35	0	1887	8860	8760	8700	8600	8540	8730	8570	25000	2590	5000	6580	10	1	500000000	42950	-1.60	0.66	12	0.05	-5385.00	13085.00	13340	20240711	-35.61	7150	20250409	20.14	10180	-15.62	20250221	7150	20.14	20250409	13340	-35.61	20240711	7150	20.14	20250409	0.65	Y	034220	5000	25000 억	101763966	N	N	213420	N	N
8	20250516	100347	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8550	-110	5	-1.27	1424057190	165495	28.98	8680	8720	8540	11250	6070	8660	8604.84	20.35	0	-12810	8860	8760	8700	8600	8540	8730	8570	25000	2590	5000	6580	10	1	500000000	42750	-1.59	0.65	12	0.03	-5385.00	13085.00	13340	20240711	-35.91	7150	20250409	19.58	10180	-16.01	20250221	7150	19.58	20250409	13340	-35.91	20240711	7150	19.58	20250409	0.65	Y	034220	5000	25000 억	101763966	N	N	213420	N	N
9	20250516	090346	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8700	40	2	0.46	107548120	12379	2.17	8680	8720	8670	11250	6070	8660	8687.95	20.35	0	3884	8860	8760	8700	8600	8540	8730	8570	25000	2590	5000	6580	10	1	500000000	43500	-1.62	0.66	12	0.00	-5385.00	13085.00	13340	20240711	-34.78	7150	20250409	21.68	10180	-14.54	20250221	7150	21.68	20250409	13340	-34.78	20240711	7150	21.68	20250409	0.65	Y	034220	5000	25000 억	101763966	N	N	213420	N	N
10	20250515	160408	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8660	-70	5	-0.80	4975297070	571026	81.33	8690	8800	8640	11340	6120	8730	8712.91	20.35	0	64766	8890	8810	8730	8650	8570	8770	8610	25000	2610	5000	6630	10	1	500000000	43300	-1.61	0.66	12	0.11	-5385.00	13085.00	13340	20240711	-35.08	7150	20250409	21.12	10180	-14.93	20250221	7150	21.12	20250409	13340	-35.08	20240711	7150	21.12	20250409	0.64	Y	034220	5000	25000 억	101743637	N	N	213420	N	N
11	20250515	150411	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8670	-60	5	-0.69	4135982425	474053	67.52	8690	8800	8660	11340	6120	8730	8724.73	20.35	0	43525	8890	8810	8730	8650	8570	8770	8610	25000	2610	5000	6630	10	1	500000000	43350	-1.61	0.66	12	0.09	-5385.00	13085.00	13340	20240711	-35.01	7150	20250409	21.26	10180	-14.83	20250221	7150	21.26	20250409	13340	-35.01	20240711	7150	21.26	20250409	0.64	Y	034220	5000	25000 억	101743637	N	N	236909	N	N
12	20250515	140412	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8690	-40	5	-0.46	3460659470	396231	56.43	8690	8800	8680	11340	6120	8730	8733.94	20.35	0	60274	8890	8810	8730	8650	8570	8770	8610	25000	2610	5000	6630	10	1	500000000	43450	-1.61	0.66	12	0.08	-5385.00	13085.00	13340	20240711	-34.86	7150	20250409	21.54	10180	-14.64	20250221	7150	21.54	20250409	13340	-34.86	20240711	7150	21.54	20250409	0.64	Y	034220	5000	25000 억	101743637	N	N	236909	N	N
13	20250515	130411	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8690	-40	5	-0.46	3145317965	359956	51.27	8690	8800	8680	11340	6120	8730	8738.06	20.35	0	67452	8890	8810	8730	8650	8570	8770	8610	25000	2610	5000	6630	10	1	500000000	43450	-1.61	0.66	12	0.07	-5385.00	13085.00	13340	20240711	-34.86	7150	20250409	21.54	10180	-14.64	20250221	7150	21.54	20250409	13340	-34.86	20240711	7150	21.54	20250409	0.64	Y	034220	5000	25000 억	101743637	N	N	236909	N	N
14	20250515	120412	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8700	-30	5	-0.34	2675847060	305938	43.57	8690	8800	8680	11340	6120	8730	8746.37	20.35	0	84426	8890	8810	8730	8650	8570	8770	8610	25000	2610	5000	6630	10	1	500000000	43500	-1.62	0.66	12	0.06	-5385.00	13085.00	13340	20240711	-34.78	7150	20250409	21.68	10180	-14.54	20250221	7150	21.68	20250409	13340	-34.78	20240711	7150	21.68	20250409	0.64	Y	034220	5000	25000 억	101743637	N	N	236909	N	N
15	20250515	110412	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8710	-20	5	-0.23	2191392975	250214	35.64	8690	8800	8680	11340	6120	8730	8758.07	20.35	0	96560	8890	8810	8730	8650	8570	8770	8610	25000	2610	5000	6630	10	1	500000000	43550	-1.62	0.67	12	0.05	-5385.00	13085.00	13340	20240711	-34.71	7150	20250409	21.82	10180	-14.44	20250221	7150	21.82	20250409	13340	-34.71	20240711	7150	21.82	20250409	0.64	Y	034220	5000	25000 억	101743637	N	N	236909	N	N
16	20250515	100411	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8740	10	2	0.11	1676705830	191239	27.24	8690	8800	8680	11340	6120	8730	8767.59	20.35	0	94884	8890	8810	8730	8650	8570	8770	8610	25000	2610	5000	6630	10	1	500000000	43700	-1.62	0.67	12	0.04	-5385.00	13085.00	13340	20240711	-34.48	7150	20250409	22.24	10180	-14.15	20250221	7150	22.24	20250409	13340	-34.48	20240711	7150	22.24	20250409	0.64	Y	034220	5000	25000 억	101743637	N	N	236909	N	N
17	20250515	090414	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8760	30	2	0.34	409461060	46831	6.67	8690	8790	8680	11340	6120	8730	8743.38	20.35	0	12396	8890	8810	8730	8650	8570	8770	8610	25000	2610	5000	6630	10	1	500000000	43800	-1.63	0.67	12	0.01	-5385.00	13085.00	13340	20240711	-34.33	7150	20250409	22.52	10180	-13.95	20250221	7150	22.52	20250409	13340	-34.33	20240711	7150	22.52	20250409	0.64	Y	034220	5000	25000 억	101743637	N	N	236909	N	N
18	20250514	160409	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8730	60	2	0.69	6124656100	702126	162.93	8760	8810	8650	11270	6070	8670	8723.01	20.39	0	75078	8890	8780	8710	8600	8530	8745	8565	25000	2600	5000	6580	10	1	500000000	43650	-1.62	0.67	12	0.14	-5385.00	13085.00	13340	20240711	-34.56	7150	20250409	22.10	10180	-14.24	20250221	7150	22.10	20250409	13340	-34.56	20240711	7150	22.10	20250409	0.64	Y	034220	5000	25000 억	101934674	N	N	236909	N	N
19	20250514	150412	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8710	40	2	0.46	5414577580	620702	144.03	8760	8810	8650	11270	6070	8670	8723.31	20.39	0	56884	8890	8780	8710	8600	8530	8745	8565	25000	2600	5000	6580	10	1	500000000	43550	-1.62	0.67	12	0.12	-5385.00	13085.00	13340	20240711	-34.71	7150	20250409	21.82	10180	-14.44	20250221	7150	21.82	20250409	13340	-34.71	20240711	7150	21.82	20250409	0.64	Y	034220	5000	25000 억	101934674	N	N	84472	N	N
20	20250514	140410	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8720	50	2	0.58	4516541335	517663	120.12	8760	8810	8650	11270	6070	8670	8724.87	20.39	0	36884	8890	8780	8710	8600	8530	8745	8565	25000	2600	5000	6580	10	1	500000000	43600	-1.62	0.67	12	0.10	-5385.00	13085.00	13340	20240711	-34.63	7150	20250409	21.96	10180	-14.34	20250221	7150	21.96	20250409	13340	-34.63	20240711	7150	21.96	20250409	0.64	Y	034220	5000	25000 억	101934674	N	N	84472	N	N
21	20250514	130410	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8730	60	2	0.69	3850073260	441381	102.42	8760	8810	8650	11270	6070	8670	8722.79	20.39	0	28462	8890	8780	8710	8600	8530	8745	8565	25000	2600	5000	6580	10	1	500000000	43650	-1.62	0.67	12	0.09	-5385.00	13085.00	13340	20240711	-34.56	7150	20250409	22.10	10180	-14.24	20250221	7150	22.10	20250409	13340	-34.56	20240711	7150	22.10	20250409	0.64	Y	034220	5000	25000 억	101934674	N	N	84472	N	N
22	20250514	120410	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8720	50	2	0.58	3056123635	350447	81.32	8760	8810	8650	11270	6070	8670	8720.64	20.39	0	12307	8890	8780	8710	8600	8530	8745	8565	25000	2600	5000	6580	10	1	500000000	43600	-1.62	0.67	12	0.07	-5385.00	13085.00	13340	20240711	-34.63	7150	20250409	21.96	10180	-14.34	20250221	7150	21.96	20250409	13340	-34.63	20240711	7150	21.96	20250409	0.64	Y	034220	5000	25000 억	101934674	N	N	84472	N	N
23	20250514	110410	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8660	-10	5	-0.12	2200275760	251917	58.46	8760	8810	8650	11270	6070	8670	8734.13	20.39	0	36059	8890	8780	8710	8600	8530	8745	8565	25000	2600	5000	6580	10	1	500000000	43300	-1.61	0.66	12	0.05	-5385.00	13085.00	13340	20240711	-35.08	7150	20250409	21.12	10180	-14.93	20250221	7150	21.12	20250409	13340	-35.08	20240711	7150	21.12	20250409	0.64	Y	034220	5000	25000 억	101934674	N	N	84472	N	N
24	20250514	100410	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8690	20	2	0.23	1590277210	181712	42.17	8760	8810	8690	11270	6070	8670	8751.64	20.39	0	50478	8890	8780	8710	8600	8530	8745	8565	25000	2600	5000	6580	10	1	500000000	43450	-1.61	0.66	12	0.04	-5385.00	13085.00	13340	20240711	-34.86	7150	20250409	21.54	10180	-14.64	20250221	7150	21.54	20250409	13340	-34.86	20240711	7150	21.54	20250409	0.64	Y	034220	5000	25000 억	101934674	N	N	84472	N	N
25	20250514	090412	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8780	110	2	1.27	460909950	52469	12.18	8760	8810	8750	11270	6070	8670	8784.42	20.39	0	32957	8890	8780	8710	8600	8530	8745	8565	25000	2600	5000	6580	10	1	500000000	43900	-1.63	0.67	12	0.01	-5385.00	13085.00	13340	20240711	-34.18	7150	20250409	22.80	10180	-13.75	20250221	7150	22.80	20250409	13340	-34.18	20240711	7150	22.80	20250409	0.64	Y	034220	5000	25000 억	101934674	N	N	84472	N	N
26	20250513	160404	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8670	-60	5	-0.69	3752004300	430946	38.60	8740	8820	8640	11340	6120	8730	8706.45	20.37	0	29608	8896	8812	8646	8562	8396	8855	8605	25000	2610	5000	6630	10	1	500000000	43350	-1.61	0.66	12	0.09	-5385.00	13085.00	13340	20240711	-35.01	7150	20250409	21.26	10180	-14.83	20250221	7150	21.26	20250409	13340	-35.01	20240711	7150	21.26	20250409	0.65	Y	034220	5000	25000 억	101849090	N	N	84472	N	N
27	20250513	150408	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8670	-60	5	-0.69	3328451835	382071	34.22	8740	8820	8640	11340	6120	8730	8711.61	20.37	0	9048	8896	8812	8646	8562	8396	8855	8605	25000	2610	5000	6630	10	1	500000000	43350	-1.61	0.66	12	0.08	-5385.00	13085.00	13340	20240711	-35.01	7150	20250409	21.26	10180	-14.83	20250221	7150	21.26	20250409	13340	-35.01	20240711	7150	21.26	20250409	0.65	Y	034220	5000	25000 억	101849090	N	N	264123	N	N
28	20250513	140409	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8680	-50	5	-0.57	2849683630	326778	29.27	8740	8820	8660	11340	6120	8730	8720.55	20.37	0	102	8896	8812	8646	8562	8396	8855	8605	25000	2610	5000	6630	10	1	500000000	43400	-1.61	0.66	12	0.07	-5385.00	13085.00	13340	20240711	-34.93	7150	20250409	21.40	10180	-14.73	20250221	7150	21.40	20250409	13340	-34.93	20240711	7150	21.40	20250409	0.65	Y	034220	5000	25000 억	101849090	N	N	264123	N	N
29	20250513	130410	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8680	-50	5	-0.57	2408245920	275932	24.72	8740	8820	8680	11340	6120	8730	8727.68	20.37	0	-875	8896	8812	8646	8562	8396	8855	8605	25000	2610	5000	6630	10	1	500000000	43400	-1.61	0.66	12	0.06	-5385.00	13085.00	13340	20240711	-34.93	7150	20250409	21.40	10180	-14.73	20250221	7150	21.40	20250409	13340	-34.93	20240711	7150	21.40	20250409	0.65	Y	034220	5000	25000 억	101849090	N	N	264123	N	N
30	20250513	120411	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8720	-10	5	-0.11	1952213265	223532	20.02	8740	8820	8680	11340	6120	8730	8733.48	20.37	0	3474	8896	8812	8646	8562	8396	8855	8605	25000	2610	5000	6630	10	1	500000000	43600	-1.62	0.67	12	0.04	-5385.00	13085.00	13340	20240711	-34.63	7150	20250409	21.96	10180	-14.34	20250221	7150	21.96	20250409	13340	-34.63	20240711	7150	21.96	20250409	0.65	Y	034220	5000	25000 억	101849090	N	N	264123	N	N
31	20250513	110410	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8750	20	2	0.23	1727682725	197834	17.72	8740	8820	8680	11340	6120	8730	8732.99	20.37	0	-2720	8896	8812	8646	8562	8396	8855	8605	25000	2610	5000	6630	10	1	500000000	43750	-1.62	0.67	12	0.04	-5385.00	13085.00	13340	20240711	-34.41	7150	20250409	22.38	10180	-14.05	20250221	7150	22.38	20250409	13340	-34.41	20240711	7150	22.38	20250409	0.65	Y	034220	5000	25000 억	101849090	N	N	264123	N	N
32	20250513	100410	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8700	-30	5	-0.34	1313276505	150410	13.47	8740	8820	8680	11340	6120	8730	8731.31	20.37	0	-2450	8896	8812	8646	8562	8396	8855	8605	25000	2610	5000	6630	10	1	500000000	43500	-1.62	0.66	12	0.03	-5385.00	13085.00	13340	20240711	-34.78	7150	20250409	21.68	10180	-14.54	20250221	7150	21.68	20250409	13340	-34.78	20240711	7150	21.68	20250409	0.65	Y	034220	5000	25000 억	101849090	N	N	264123	N	N
33	20250513	090412	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8790	60	2	0.69	478092840	54592	4.89	8740	8820	8740	11340	6120	8730	8757.56	20.37	0	4378	8896	8812	8646	8562	8396	8855	8605	25000	2610	5000	6630	10	1	500000000	43950	-1.63	0.67	12	0.01	-5385.00	13085.00	13340	20240711	-34.11	7150	20250409	22.94	10180	-13.65	20250221	7150	22.94	20250409	13340	-34.11	20240711	7150	22.94	20250409	0.65	Y	034220	5000	25000 억	101849090	N	N	264123	N	N
34	20250512	160403	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8730	280	2	3.31	9660262745	1116418	200.71	8500	8730	8480	10980	5920	8450	8652.84	20.22	0	424851	8543	8496	8443	8396	8343	8520	8420	25000	2530	5000	6420	10	1	500000000	43650	-1.62	0.67	12	0.22	-5385.00	13085.00	13340	20240711	-34.56	7150	20250409	22.10	10180	-14.24	20250221	7150	22.10	20250409	13340	-34.56	20240711	7150	22.10	20250409	0.63	Y	034220	5000	25000 억	101113684	N	N	264122	N	N
35	20250512	150407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8690	240	2	2.84	8013870350	927520	166.75	8500	8710	8480	10980	5920	8450	8640.11	20.22	0	368745	8543	8496	8443	8396	8343	8520	8420	25000	2530	5000	6420	10	1	500000000	43450	-1.61	0.66	12	0.19	-5385.00	13085.00	13340	20240711	-34.86	7150	20250409	21.54	10180	-14.64	20250221	7150	21.54	20250409	13340	-34.86	20240711	7150	21.54	20250409	0.63	Y	034220	5000	25000 억	101113684	N	N	241159	N	N
36	20250512	140406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8660	210	2	2.49	6383176645	739652	132.97	8500	8710	8480	10980	5920	8450	8629.97	20.22	0	316949	8543	8496	8443	8396	8343	8520	8420	25000	2530	5000	6420	10	1	500000000	43300	-1.61	0.66	12	0.15	-5385.00	13085.00	13340	20240711	-35.08	7150	20250409	21.12	10180	-14.93	20250221	7150	21.12	20250409	13340	-35.08	20240711	7150	21.12	20250409	0.63	Y	034220	5000	25000 억	101113684	N	N	241159	N	N
37	20250512	130405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8640	190	2	2.25	5222853870	605590	108.87	8500	8710	8480	10980	5920	8450	8624.41	20.22	0	275715	8543	8496	8443	8396	8343	8520	8420	25000	2530	5000	6420	10	1	500000000	43200	-1.60	0.66	12	0.12	-5385.00	13085.00	13340	20240711	-35.23	7150	20250409	20.84	10180	-15.13	20250221	7150	20.84	20250409	13340	-35.23	20240711	7150	20.84	20250409	0.63	Y	034220	5000	25000 억	101113684	N	N	241159	N	N
38	20250512	120407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8610	160	2	1.89	4394308525	509518	91.60	8500	8710	8480	10980	5920	8450	8624.44	20.22	0	271679	8543	8496	8443	8396	8343	8520	8420	25000	2530	5000	6420	10	1	500000000	43050	-1.60	0.66	12	0.10	-5385.00	13085.00	13340	20240711	-35.46	7150	20250409	20.42	10180	-15.42	20250221	7150	20.42	20250409	13340	-35.46	20240711	7150	20.42	20250409	0.63	Y	034220	5000	25000 억	101113684	N	N	241159	N	N
39	20250512	110407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8670	220	2	2.60	3680847995	426928	76.75	8500	8710	8480	10980	5920	8450	8621.71	20.22	0	236414	8543	8496	8443	8396	8343	8520	8420	25000	2530	5000	6420	10	1	500000000	43350	-1.61	0.66	12	0.09	-5385.00	13085.00	13340	20240711	-35.01	7150	20250409	21.26	10180	-14.83	20250221	7150	21.26	20250409	13340	-35.01	20240711	7150	21.26	20250409	0.63	Y	034220	5000	25000 억	101113684	N	N	241159	N	N
40	20250512	100406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8630	180	2	2.13	2274666495	264956	47.63	8500	8670	8480	10980	5920	8450	8585.07	20.22	0	153576	8543	8496	8443	8396	8343	8520	8420	25000	2530	5000	6420	10	1	500000000	43150	-1.60	0.66	12	0.05	-5385.00	13085.00	13340	20240711	-35.31	7150	20250409	20.70	10180	-15.23	20250221	7150	20.70	20250409	13340	-35.31	20240711	7150	20.70	20250409	0.63	Y	034220	5000	25000 억	101113684	N	N	241159	N	N
41	20250512	090406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8530	80	2	0.95	184969510	21725	3.91	8500	8540	8480	10980	5920	8450	8514.13	20.22	0	12616	8543	8496	8443	8396	8343	8520	8420	25000	2530	5000	6420	10	1	500000000	42650	-1.58	0.65	12	0.00	-5385.00	13085.00	13340	20240711	-36.06	7150	20250409	19.30	10180	-16.21	20250221	7150	19.30	20250409	13340	-36.06	20240711	7150	19.30	20250409	0.63	Y	034220	5000	25000 억	101113684	N	N	241159	N	N
42	20250509	160405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8450	30	2	0.36	4691293755	556240	64.32	8440	8490	8390	10940	5900	8420	8433.93	20.20	35002	102785	8626	8522	8416	8312	8206	8470	8260	25000	2520	5000	6390	10	1	500000000	42250	-1.57	0.65	12	0.11	-5385.00	13085.00	13340	20240711	-36.66	7150	20250409	18.18	10180	-16.99	20250221	7150	18.18	20250409	13340	-36.66	20240711	7150	18.18	20250409	0.65	Y	034220	5000	25000 억	100998197	N	N	241159	N	N
43	20250509	150406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8430	10	2	0.12	3830064850	454219	52.53	8440	8490	8390	10940	5900	8420	8432.20	20.20	35002	69718	8626	8522	8416	8312	8206	8470	8260	25000	2520	5000	6390	10	1	500000000	42150	-1.57	0.64	12	0.09	-5385.00	13085.00	13340	20240711	-36.81	7150	20250409	17.90	10180	-17.19	20250221	7150	17.90	20250409	13340	-36.81	20240711	7150	17.90	20250409	0.65	Y	034220	5000	25000 억	100998197	N	N	206340	N	N
44	20250509	140405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8440	20	2	0.24	3076954425	364751	42.18	8440	8490	8390	10940	5900	8420	8435.77	20.20	35002	46474	8626	8522	8416	8312	8206	8470	8260	25000	2520	5000	6390	10	1	500000000	42200	-1.57	0.65	12	0.07	-5385.00	13085.00	13340	20240711	-36.73	7150	20250409	18.04	10180	-17.09	20250221	7150	18.04	20250409	13340	-36.73	20240711	7150	18.04	20250409	0.65	Y	034220	5000	25000 억	100998197	N	N	206340	N	N
45	20250509	130405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8420	0	3	0.00	2707369945	320928	37.11	8440	8490	8390	10940	5900	8420	8436.07	20.20	35002	41188	8626	8522	8416	8312	8206	8470	8260	25000	2520	5000	6390	10	1	500000000	42100	-1.56	0.64	12	0.06	-5385.00	13085.00	13340	20240711	-36.88	7150	20250409	17.76	10180	-17.29	20250221	7150	17.76	20250409	13340	-36.88	20240711	7150	17.76	20250409	0.65	Y	034220	5000	25000 억	100998197	N	N	206340	N	N
46	20250509	120405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8460	40	2	0.48	1888760595	223711	25.87	8440	8490	8390	10940	5900	8420	8442.86	20.20	35002	47914	8626	8522	8416	8312	8206	8470	8260	25000	2520	5000	6390	10	1	500000000	42300	-1.57	0.65	12	0.04	-5385.00	13085.00	13340	20240711	-36.58	7150	20250409	18.32	10180	-16.90	20250221	7150	18.32	20250409	13340	-36.58	20240711	7150	18.32	20250409	0.65	Y	034220	5000	25000 억	100998197	N	N	206340	N	N
47	20250509	110404	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8470	50	2	0.59	1417995520	168087	19.44	8440	8480	8390	10940	5900	8420	8436.08	20.20	35002	22884	8626	8522	8416	8312	8206	8470	8260	25000	2520	5000	6390	10	1	500000000	42350	-1.57	0.65	12	0.03	-5385.00	13085.00	13340	20240711	-36.51	7150	20250409	18.46	10180	-16.80	20250221	7150	18.46	20250409	13340	-36.51	20240711	7150	18.46	20250409	0.65	Y	034220	5000	25000 억	100998197	N	N	206340	N	N
48	20250509	100407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8460	40	2	0.48	612206430	72618	8.40	8440	8470	8390	10940	5900	8420	8430.51	20.20	35002	12489	8626	8522	8416	8312	8206	8470	8260	25000	2520	5000	6390	10	1	500000000	42300	-1.57	0.65	12	0.01	-5385.00	13085.00	13340	20240711	-36.58	7150	20250409	18.32	10180	-16.90	20250221	7150	18.32	20250409	13340	-36.58	20240711	7150	18.32	20250409	0.65	Y	034220	5000	25000 억	100998197	N	N	206340	N	N
49	20250509	090407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8440	20	2	0.24	132400460	15721	1.82	8440	8440	8390	10940	5900	8420	8421.89	20.20	35002	-831	8626	8522	8416	8312	8206	8470	8260	25000	2520	5000	6390	10	1	500000000	42200	-1.57	0.65	12	0.00	-5385.00	13085.00	13340	20240711	-36.73	7150	20250409	18.04	10180	-17.09	20250221	7150	18.04	20250409	13340	-36.73	20240711	7150	18.04	20250409	0.65	Y	034220	5000	25000 억	100998197	N	N	206340	N	N
50	20250508	160400	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8420	-60	5	-0.71	7262883430	864754	138.48	8480	8520	8310	11020	5940	8480	8398.78	20.09	0	15115	8666	8572	8486	8392	8306	8530	8350	25000	2540	5000	6440	10	1	500000000	42100	-1.56	0.64	12	0.17	-5385.00	13085.00	13340	20240711	-36.88	7150	20250409	17.76	10180	-17.29	20250221	7150	17.76	20250409	13340	-36.88	20240711	7150	17.76	20250409	0.65	Y	034220	5000	25000 억	100433051	N	N	206340	N	N
51	20250508	150405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8440	-40	5	-0.47	4232855700	504888	80.85	8480	8520	8310	11020	5940	8480	8383.75	20.09	0	-145137	8666	8572	8486	8392	8306	8530	8350	25000	2540	5000	6440	10	1	500000000	42200	-1.57	0.65	12	0.10	-5385.00	13085.00	13340	20240711	-36.73	7150	20250409	18.04	10180	-17.09	20250221	7150	18.04	20250409	13340	-36.73	20240711	7150	18.04	20250409	0.65	Y	034220	5000	25000 억	100433051	N	N	117567	N	N
52	20250508	140404	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8380	-100	5	-1.18	3659879355	436772	69.94	8480	8520	8310	11020	5940	8480	8379.38	20.09	0	-136055	8666	8572	8486	8392	8306	8530	8350	25000	2540	5000	6440	10	1	500000000	41900	-1.56	0.64	12	0.09	-5385.00	13085.00	13340	20240711	-37.18	7150	20250409	17.20	10180	-17.68	20250221	7150	17.20	20250409	13340	-37.18	20240711	7150	17.20	20250409	0.65	Y	034220	5000	25000 억	100433051	N	N	117567	N	N
53	20250508	130404	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8370	-110	5	-1.30	3006065070	358748	57.45	8480	8520	8310	11020	5940	8480	8379.32	20.09	0	-112650	8666	8572	8486	8392	8306	8530	8350	25000	2540	5000	6440	10	1	500000000	41850	-1.55	0.64	12	0.07	-5385.00	13085.00	13340	20240711	-37.26	7150	20250409	17.06	10180	-17.78	20250221	7150	17.06	20250409	13340	-37.26	20240711	7150	17.06	20250409	0.65	Y	034220	5000	25000 억	100433051	N	N	117567	N	N
54	20250508	120402	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8320	-160	5	-1.89	2529146920	301680	48.31	8480	8520	8310	11020	5940	8480	8383.54	20.09	0	-95661	8666	8572	8486	8392	8306	8530	8350	25000	2540	5000	6440	10	1	500000000	41600	-1.55	0.64	12	0.06	-5385.00	13085.00	13340	20240711	-37.63	7150	20250409	16.36	10180	-18.27	20250221	7150	16.36	20250409	13340	-37.63	20240711	7150	16.36	20250409	0.65	Y	034220	5000	25000 억	100433051	N	N	117567	N	N
55	20250508	110403	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8350	-130	5	-1.53	1967120185	234267	37.51	8480	8520	8320	11020	5940	8480	8396.92	20.09	0	-61435	8666	8572	8486	8392	8306	8530	8350	25000	2540	5000	6440	10	1	500000000	41750	-1.55	0.64	12	0.05	-5385.00	13085.00	13340	20240711	-37.41	7150	20250409	16.78	10180	-17.98	20250221	7150	16.78	20250409	13340	-37.41	20240711	7150	16.78	20250409	0.65	Y	034220	5000	25000 억	100433051	N	N	117567	N	N
56	20250508	100403	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8430	-50	5	-0.59	786918780	93115	14.91	8480	8520	8400	11020	5940	8480	8451.04	20.09	0	-7258	8666	8572	8486	8392	8306	8530	8350	25000	2540	5000	6440	10	1	500000000	42150	-1.57	0.64	12	0.02	-5385.00	13085.00	13340	20240711	-36.81	7150	20250409	17.90	10180	-17.19	20250221	7150	17.90	20250409	13340	-36.81	20240711	7150	17.90	20250409	0.65	Y	034220	5000	25000 억	100433051	N	N	117567	N	N
57	20250508	090405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8510	30	2	0.35	197039330	23223	3.72	8480	8520	8480	11020	5940	8480	8484.66	20.09	0	2527	8666	8572	8486	8392	8306	8530	8350	25000	2540	5000	6440	10	1	500000000	42550	-1.58	0.65	12	0.00	-5385.00	13085.00	13340	20240711	-36.21	7150	20250409	19.02	10180	-16.40	20250221	7150	19.02	20250409	13340	-36.21	20240711	7150	19.02	20250409	0.65	Y	034220	5000	25000 억	100433051	N	N	117567	N	N
58	20250502	160400	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8340	-130	5	-1.53	5011179375	596735	96.65	8450	8500	8340	11010	5930	8470	8397.69	20.09	0	-12637	8623	8546	8483	8406	8343	8515	8375	25000	2540	5000	6430	10	1	500000000	41700	-1.55	0.64	12	0.12	-5385.00	13085.00	13340	20240711	-37.48	7150	20250409	16.64	10180	-18.07	20250221	7150	16.64	20250409	13340	-37.48	20240711	7150	16.64	20250409	0.65	Y	034220	5000	25000 억	100439177	N	N	207866	N	N
59	20250502	150403	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8350	-120	5	-1.42	3573827100	424453	68.75	8450	8500	8340	11010	5930	8470	8419.84	20.09	0	-71302	8623	8546	8483	8406	8343	8515	8375	25000	2540	5000	6430	10	1	500000000	41750	-1.55	0.64	12	0.08	-5385.00	13085.00	13340	20240711	-37.41	7150	20250409	16.78	10180	-17.98	20250221	7150	16.78	20250409	13340	-37.41	20240711	7150	16.78	20250409	0.65	Y	034220	5000	25000 억	100439177	N	N	159872	N	N
60	20250502	140403	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8400	-70	5	-0.83	2949876570	349892	56.67	8450	8500	8370	11010	5930	8470	8430.82	20.09	0	-64095	8623	8546	8483	8406	8343	8515	8375	25000	2540	5000	6430	10	1	500000000	42000	-1.56	0.64	12	0.07	-5385.00	13085.00	13340	20240711	-37.03	7150	20250409	17.48	10180	-17.49	20250221	7150	17.48	20250409	13340	-37.03	20240711	7150	17.48	20250409	0.65	Y	034220	5000	25000 억	100439177	N	N	159872	N	N
61	20250502	130403	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8450	-20	5	-0.24	2390706020	283608	45.94	8450	8500	8370	11010	5930	8470	8429.61	20.09	0	-54254	8623	8546	8483	8406	8343	8515	8375	25000	2540	5000	6430	10	1	500000000	42250	-1.57	0.65	12	0.06	-5385.00	13085.00	13340	20240711	-36.66	7150	20250409	18.18	10180	-16.99	20250221	7150	18.18	20250409	13340	-36.66	20240711	7150	18.18	20250409	0.65	Y	034220	5000	25000 억	100439177	N	N	159872	N	N
62	20250502	120403	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8430	-40	5	-0.47	1458840600	172976	28.02	8450	8500	8370	11010	5930	8470	8433.77	20.09	0	-20549	8623	8546	8483	8406	8343	8515	8375	25000	2540	5000	6430	10	1	500000000	42150	-1.57	0.64	12	0.03	-5385.00	13085.00	13340	20240711	-36.81	7150	20250409	17.90	10180	-17.19	20250221	7150	17.90	20250409	13340	-36.81	20240711	7150	17.90	20250409	0.65	Y	034220	5000	25000 억	100439177	N	N	159872	N	N
63	20250502	110403	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8440	-30	5	-0.35	1112134100	131881	21.36	8450	8500	8370	11010	5930	8470	8432.86	20.09	0	-13404	8623	8546	8483	8406	8343	8515	8375	25000	2540	5000	6430	10	1	500000000	42200	-1.57	0.65	12	0.03	-5385.00	13085.00	13340	20240711	-36.73	7150	20250409	18.04	10180	-17.09	20250221	7150	18.04	20250409	13340	-36.73	20240711	7150	18.04	20250409	0.65	Y	034220	5000	25000 억	100439177	N	N	159872	N	N
64	20250502	100402	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8460	-10	5	-0.12	703702860	83529	13.53	8450	8500	8370	11010	5930	8470	8424.65	20.09	0	-10214	8623	8546	8483	8406	8343	8515	8375	25000	2540	5000	6430	10	1	500000000	42300	-1.57	0.65	12	0.02	-5385.00	13085.00	13340	20240711	-36.58	7150	20250409	18.32	10180	-16.90	20250221	7150	18.32	20250409	13340	-36.58	20240711	7150	18.32	20250409	0.65	Y	034220	5000	25000 억	100439177	N	N	159872	N	N
65	20250502	090402	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8490	20	2	0.24	178673410	21141	3.42	8450	8500	8430	11010	5930	8470	8451.51	20.09	0	-2975	8623	8546	8483	8406	8343	8515	8375	25000	2540	5000	6430	10	1	500000000	42450	-1.58	0.65	12	0.00	-5385.00	13085.00	13340	20240711	-36.36	7150	20250409	18.74	10180	-16.60	20250221	7150	18.74	20250409	13340	-36.36	20240711	7150	18.74	20250409	0.65	Y	034220	5000	25000 억	100439177	N	N	159872	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History