KissMeData/047400/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

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

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160425	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1695	-31	5	-1.80	358274096	209539	68.45	1759	1759	1690	2240	1209	1726	1709.84	0.03	-9060	1828	1776	1748	1696	1668	1763	1683	210	514	500	1200	1	1	42000000	712	-1.53	4.62	12	0.50	-1107.00	367.00	3085	20240517	-45.06	1690	20250516	0.30	2785	-39.14	20250203	1690	0.30	20250516	3085	-45.06	20240517	1690	0.30	20250516	0.41	Y	047400	500	210 억	13828	N	N	8120	N	N
3	20250516	150429	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1693	-33	5	-1.91	325222476	190014	62.07	1759	1759	1693	2240	1209	1726	1711.57	0.03	-5653	1828	1776	1748	1696	1668	1763	1683	210	514	500	1200	1	1	42000000	711	-1.53	4.61	12	0.45	-1107.00	367.00	3085	20240517	-45.12	1693	20250516	0.00	2785	-39.21	20250203	1693	0.00	20250516	3085	-45.12	20240517	1693	0.00	20250516	0.41	Y	047400	500	210 억	13828	N	N	10561	N	N
4	20250516	140427	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1701	-25	5	-1.45	255938131	149203	48.74	1759	1759	1699	2240	1209	1726	1715.37	0.03	704	1828	1776	1748	1696	1668	1763	1683	210	514	500	1200	1	1	42000000	714	-1.54	4.63	12	0.36	-1107.00	367.00	3085	20240517	-44.86	1699	20250516	0.12	2785	-38.92	20250203	1699	0.12	20250516	3085	-44.86	20240517	1699	0.12	20250516	0.41	Y	047400	500	210 억	13828	N	N	10561	N	N
5	20250516	130426	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1700	-26	5	-1.51	215262825	125290	40.93	1759	1759	1699	2240	1209	1726	1718.12	0.03	-5594	1828	1776	1748	1696	1668	1763	1683	210	514	500	1200	1	1	42000000	714	-1.54	4.63	12	0.30	-1107.00	367.00	3085	20240517	-44.89	1699	20250516	0.06	2785	-38.96	20250203	1699	0.06	20250516	3085	-44.89	20240517	1699	0.06	20250516	0.41	Y	047400	500	210 억	13828	N	N	10561	N	N
6	20250516	120425	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1715	-11	5	-0.64	127916516	74062	24.19	1759	1759	1712	2240	1209	1726	1727.15	0.03	-16162	1828	1776	1748	1696	1668	1763	1683	210	514	500	1200	1	1	42000000	720	-1.55	4.67	12	0.18	-1107.00	367.00	3085	20240517	-44.41	1712	20250516	0.18	2785	-38.42	20250203	1712	0.18	20250516	3085	-44.41	20240517	1712	0.18	20250516	0.41	Y	047400	500	210 억	13828	N	N	10561	N	N
7	20250516	110413	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1720	-6	5	-0.35	116613921	67478	22.04	1759	1759	1715	2240	1209	1726	1728.18	0.03	-13720	1828	1776	1748	1696	1668	1763	1683	210	514	500	1200	1	1	42000000	722	-1.55	4.69	12	0.16	-1107.00	367.00	3085	20240517	-44.25	1715	20250516	0.29	2785	-38.24	20250203	1715	0.29	20250516	3085	-44.25	20240517	1715	0.29	20250516	0.41	Y	047400	500	210 억	13828	N	N	10561	N	N
8	20250516	100429	57	100.00	KOSPI		비금속	N	N	N	N	N	1734	8	2	0.46	67065418	38702	12.64	1759	1759	1725	2240	1209	1726	1732.87	0.03	-7848	1828	1776	1748	1696	1668	1763	1683	210	514	500	1200	1	1	42000000	728	-1.57	4.72	12	0.09	-1107.00	367.00	3085	20240517	-43.79	1720	20250515	0.81	2785	-37.74	20250203	1720	0.81	20250515	3085	-43.79	20240517	1720	0.81	20250515	0.41	Y	047400	500	210 억	13828	N	N	10561	N	N
9	20250516	090427	57	100.00	KOSPI		비금속	N	N	N	N	N	1731	5	2	0.29	6588438	3772	1.23	1759	1759	1730	2240	1209	1726	1746.67	0.03	-155	1828	1776	1748	1696	1668	1763	1683	210	514	500	1200	1	1	42000000	727	-1.56	4.72	12	0.01	-1107.00	367.00	3085	20240517	-43.89	1720	20250515	0.64	2785	-37.85	20250203	1720	0.64	20250515	3085	-43.89	20240517	1720	0.64	20250515	0.41	Y	047400	500	210 억	13828	N	N	10561	N	N
10	20250515	160456	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1726	-74	5	-4.11	528972596	300577	137.76	1800	1800	1720	2340	1260	1800	1759.99	0.11	-31456	1836	1817	1792	1773	1748	1827	1783	210	540	500	1260	1	1	42000000	725	-1.56	4.70	12	0.72	-1107.00	367.00	3085	20240517	-44.05	1720	20250515	0.35	2785	-38.03	20250203	1720	0.35	20250515	3085	-44.05	20240517	1720	0.35	20250515	0.40	Y	047400	500	210 억	46971	N	N	10561	N	N
11	20250515	150500	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1742	-58	5	-3.22	428715239	242607	111.19	1800	1800	1742	2340	1260	1800	1767.11	0.11	-34105	1836	1817	1792	1773	1748	1827	1783	210	540	500	1260	1	1	42000000	732	-1.57	4.75	12	0.58	-1107.00	367.00	3085	20240517	-43.53	1742	20250515	0.00	2785	-37.45	20250203	1742	0.00	20250515	3085	-43.53	20240517	1742	0.00	20250515	0.40	Y	047400	500	210 억	46971	N	N	10497	N	N
12	20250515	140501	57	100.00	KOSPI		비금속	N	N	N	N	N	1776	-24	5	-1.33	186515719	105091	48.17	1800	1800	1769	2340	1260	1800	1774.78	0.11	-13469	1836	1817	1792	1773	1748	1827	1783	210	540	500	1260	1	1	42000000	746	-1.60	4.84	12	0.25	-1107.00	367.00	3085	20240517	-42.43	1767	20250514	0.51	2785	-36.23	20250203	1767	0.51	20250514	3085	-42.43	20240517	1767	0.51	20250514	0.40	Y	047400	500	210 억	46971	N	N	10497	N	N
13	20250515	130500	57	100.00	KOSPI		비금속	N	N	N	N	N	1778	-22	5	-1.22	178264740	100445	46.04	1800	1800	1769	2340	1260	1800	1774.73	0.11	-12554	1836	1817	1792	1773	1748	1827	1783	210	540	500	1260	1	1	42000000	747	-1.61	4.84	12	0.24	-1107.00	367.00	3085	20240517	-42.37	1767	20250514	0.62	2785	-36.16	20250203	1767	0.62	20250514	3085	-42.37	20240517	1767	0.62	20250514	0.40	Y	047400	500	210 억	46971	N	N	10497	N	N
14	20250515	120501	57	100.00	KOSPI		비금속	N	N	N	N	N	1778	-22	5	-1.22	165294672	93143	42.69	1800	1800	1769	2340	1260	1800	1774.61	0.11	-10977	1836	1817	1792	1773	1748	1827	1783	210	540	500	1260	1	1	42000000	747	-1.61	4.84	12	0.22	-1107.00	367.00	3085	20240517	-42.37	1767	20250514	0.62	2785	-36.16	20250203	1767	0.62	20250514	3085	-42.37	20240517	1767	0.62	20250514	0.40	Y	047400	500	210 억	46971	N	N	10497	N	N
15	20250515	110501	57	100.00	KOSPI		비금속	N	N	N	N	N	1773	-27	5	-1.50	128096525	72163	33.07	1800	1800	1769	2340	1260	1800	1775.07	0.11	-16158	1836	1817	1792	1773	1748	1827	1783	210	540	500	1260	1	1	42000000	745	-1.60	4.83	12	0.17	-1107.00	367.00	3085	20240517	-42.53	1767	20250514	0.34	2785	-36.34	20250203	1767	0.34	20250514	3085	-42.53	20240517	1767	0.34	20250514	0.40	Y	047400	500	210 억	46971	N	N	10497	N	N
16	20250515	100459	57	100.00	KOSPI		비금속	N	N	N	N	N	1773	-27	5	-1.50	97416050	54845	25.14	1800	1800	1769	2340	1260	1800	1776.17	0.11	-15192	1836	1817	1792	1773	1748	1827	1783	210	540	500	1260	1	1	42000000	745	-1.60	4.83	12	0.13	-1107.00	367.00	3085	20240517	-42.53	1767	20250514	0.34	2785	-36.34	20250203	1767	0.34	20250514	3085	-42.53	20240517	1767	0.34	20250514	0.40	Y	047400	500	210 억	46971	N	N	10497	N	N
17	20250515	090503	57	100.00	KOSPI		비금속	N	N	N	N	N	1800	0	3	0.00	16200847	9063	4.15	1800	1800	1771	2340	1260	1800	1787.47	0.11	-971	1836	1817	1792	1773	1748	1827	1783	210	540	500	1260	1	1	42000000	756	-1.63	4.90	12	0.02	-1107.00	367.00	3085	20240517	-41.65	1767	20250514	1.87	2785	-35.37	20250203	1767	1.87	20250514	3085	-41.65	20240517	1767	1.87	20250514	0.40	Y	047400	500	210 억	46971	N	N	10497	N	N
18	20250514	160457	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1800	12	2	0.67	378379070	211692	31.21	1791	1811	1767	2320	1252	1788	1787.37	0.08	29706	1963	1875	1822	1734	1681	1849	1708	210	532	500	1250	1	1	42000000	756	-1.63	4.90	12	0.50	-1107.00	367.00	3085	20240517	-41.65	1767	20250514	1.87	2785	-35.37	20250203	1767	1.87	20250514	3085	-41.65	20240517	1767	1.87	20250514	0.40	Y	047400	500	210 억	32184	N	N	10497	N	N
19	20250514	150501	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1800	12	2	0.67	366836156	205276	30.27	1791	1811	1767	2320	1252	1788	1787.03	0.08	31223	1963	1875	1822	1734	1681	1849	1708	210	532	500	1250	1	1	42000000	756	-1.63	4.90	12	0.49	-1107.00	367.00	3085	20240517	-41.65	1767	20250514	1.87	2785	-35.37	20250203	1767	1.87	20250514	3085	-41.65	20240517	1767	1.87	20250514	0.40	Y	047400	500	210 억	32184	N	N	13364	N	N
20	20250514	140459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1799	11	2	0.62	333474718	186737	27.53	1791	1811	1767	2320	1252	1788	1785.79	0.08	26798	1963	1875	1822	1734	1681	1849	1708	210	532	500	1250	1	1	42000000	756	-1.63	4.90	12	0.44	-1107.00	367.00	3085	20240517	-41.69	1767	20250514	1.81	2785	-35.40	20250203	1767	1.81	20250514	3085	-41.69	20240517	1767	1.81	20250514	0.40	Y	047400	500	210 억	32184	N	N	13364	N	N
21	20250514	130459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1802	14	2	0.78	306679142	171833	25.34	1791	1811	1767	2320	1252	1788	1784.73	0.08	31923	1963	1875	1822	1734	1681	1849	1708	210	532	500	1250	1	1	42000000	757	-1.63	4.91	12	0.41	-1107.00	367.00	3085	20240517	-41.59	1767	20250514	1.98	2785	-35.30	20250203	1767	1.98	20250514	3085	-41.59	20240517	1767	1.98	20250514	0.40	Y	047400	500	210 억	32184	N	N	13364	N	N
22	20250514	120459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1807	19	2	1.06	281532892	157863	23.28	1791	1811	1767	2320	1252	1788	1783.37	0.08	30400	1963	1875	1822	1734	1681	1849	1708	210	532	500	1250	1	1	42000000	759	-1.63	4.92	12	0.38	-1107.00	367.00	3085	20240517	-41.43	1767	20250514	2.26	2785	-35.12	20250203	1767	2.26	20250514	3085	-41.43	20240517	1767	2.26	20250514	0.40	Y	047400	500	210 억	32184	N	N	13364	N	N
23	20250514	110458	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1792	4	2	0.22	241904170	135851	20.03	1791	1796	1767	2320	1252	1788	1780.60	0.08	19740	1963	1875	1822	1734	1681	1849	1708	210	532	500	1250	1	1	42000000	753	-1.62	4.88	12	0.32	-1107.00	367.00	3085	20240517	-41.91	1767	20250514	1.41	2785	-35.66	20250203	1767	1.41	20250514	3085	-41.91	20240517	1767	1.41	20250514	0.40	Y	047400	500	210 억	32184	N	N	13364	N	N
24	20250514	100459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1787	-1	5	-0.06	166824097	93800	13.83	1791	1796	1767	2320	1252	1788	1778.39	0.08	1662	1963	1875	1822	1734	1681	1849	1708	210	532	500	1250	1	1	42000000	751	-1.61	4.87	12	0.22	-1107.00	367.00	3085	20240517	-42.07	1767	20250514	1.13	2785	-35.83	20250203	1767	1.13	20250514	3085	-42.07	20240517	1767	1.13	20250514	0.40	Y	047400	500	210 억	32184	N	N	13364	N	N
25	20250514	090501	57	100.00	KOSPI		비금속	N	N	N	N	N	1775	-13	5	-0.73	39509520	22149	3.27	1791	1796	1775	2320	1252	1788	1783.58	0.08	-2754	1963	1875	1822	1734	1681	1849	1708	210	532	500	1250	1	1	42000000	746	-1.60	4.84	12	0.05	-1107.00	367.00	3085	20240517	-42.46	1769	20250513	0.34	2785	-36.27	20250203	1769	0.34	20250513	3085	-42.46	20240517	1769	0.34	20250513	0.40	Y	047400	500	210 억	32184	N	N	13364	N	N
26	20250513	160451	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1788	-99	5	-5.25	1219198262	673192	230.99	1890	1910	1769	2450	1321	1887	1811.11	0.05	-25725	1935	1911	1896	1872	1857	1903	1864	210	563	500	1320	1	1	42000000	751	-1.62	4.87	12	1.60	-1107.00	367.00	3085	20240517	-42.04	1769	20250513	1.07	2785	-35.80	20250203	1769	1.07	20250513	3085	-42.04	20240517	1769	1.07	20250513	0.41	Y	047400	500	210 억	19024	N	N	13364	N	N
27	20250513	150457	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1784	-103	5	-5.46	1173573391	647623	222.22	1890	1910	1769	2450	1321	1887	1812.11	0.05	-24364	1935	1911	1896	1872	1857	1903	1864	210	563	500	1320	1	1	42000000	749	-1.61	4.86	12	1.54	-1107.00	367.00	3085	20240517	-42.17	1769	20250513	0.85	2785	-35.94	20250203	1769	0.85	20250513	3085	-42.17	20240517	1769	0.85	20250513	0.41	Y	047400	500	210 억	19024	N	N	26136	N	N
28	20250513	140457	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1776	-111	5	-5.88	1043319385	574301	197.06	1890	1910	1769	2450	1321	1887	1816.66	0.05	-31579	1935	1911	1896	1872	1857	1903	1864	210	563	500	1320	1	1	42000000	746	-1.60	4.84	12	1.37	-1107.00	367.00	3085	20240517	-42.43	1769	20250513	0.40	2785	-36.23	20250203	1769	0.40	20250513	3085	-42.43	20240517	1769	0.40	20250513	0.41	Y	047400	500	210 억	19024	N	N	26136	N	N
29	20250513	130459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1786	-101	5	-5.35	881482133	483368	165.86	1890	1910	1769	2450	1321	1887	1823.61	0.05	-14566	1935	1911	1896	1872	1857	1903	1864	210	563	500	1320	1	1	42000000	750	-1.61	4.87	12	1.15	-1107.00	367.00	3085	20240517	-42.11	1769	20250513	0.96	2785	-35.87	20250203	1769	0.96	20250513	3085	-42.11	20240517	1769	0.96	20250513	0.41	Y	047400	500	210 억	19024	N	N	26136	N	N
30	20250513	120459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1814	-73	5	-3.87	525785057	285051	97.81	1890	1910	1812	2450	1321	1887	1844.51	0.05	-28477	1935	1911	1896	1872	1857	1903	1864	210	563	500	1320	1	1	42000000	762	-1.64	4.94	12	0.68	-1107.00	367.00	3085	20240517	-41.20	1812	20250513	0.11	2785	-34.87	20250203	1812	0.11	20250513	3085	-41.20	20240517	1812	0.11	20250513	0.41	Y	047400	500	210 억	19024	N	N	26136	N	N
31	20250513	110458	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1836	-51	5	-2.70	362700186	195666	67.14	1890	1910	1835	2450	1321	1887	1853.65	0.05	-21419	1935	1911	1896	1872	1857	1903	1864	210	563	500	1320	1	1	42000000	771	-1.66	5.00	12	0.47	-1107.00	367.00	3085	20240517	-40.49	1835	20250513	0.05	2785	-34.08	20250203	1835	0.05	20250513	3085	-40.49	20240517	1835	0.05	20250513	0.41	Y	047400	500	210 억	19024	N	N	26136	N	N
32	20250513	100459	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1847	-40	5	-2.12	221577004	118991	40.83	1890	1910	1840	2450	1321	1887	1862.11	0.05	-13002	1935	1911	1896	1872	1857	1903	1864	210	563	500	1320	1	1	42000000	776	-1.67	5.03	12	0.28	-1107.00	367.00	3085	20240517	-40.13	1840	20250513	0.38	2785	-33.68	20250203	1840	0.38	20250513	3085	-40.13	20240517	1840	0.38	20250513	0.41	Y	047400	500	210 억	19024	N	N	26136	N	N
33	20250513	090501	57	100.00	KOSPI		비금속	N	N	N	N	N	1890	3	2	0.16	22620905	11913	4.09	1890	1910	1890	2450	1321	1887	1898.94	0.05	-2609	1935	1911	1896	1872	1857	1903	1864	210	563	500	1320	1	1	42000000	794	-1.71	5.15	12	0.03	-1107.00	367.00	3085	20240517	-38.74	1881	20250512	0.48	2785	-32.14	20250203	1881	0.48	20250512	3085	-38.74	20240517	1881	0.48	20250512	0.41	Y	047400	500	210 억	19024	N	N	26136	N	N
34	20250512	160449	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1887	-37	5	-1.92	535749474	283657	147.36	1920	1920	1881	2500	1347	1924	1888.72	0.05	-7751	1962	1942	1918	1898	1874	1931	1887	210	576	500	1340	1	1	42000000	793	-1.70	5.14	12	0.68	-1107.00	367.00	3085	20240517	-38.83	1881	20250512	0.32	2785	-32.24	20250203	1881	0.32	20250512	3085	-38.83	20240517	1881	0.32	20250512	0.39	Y	047400	500	210 억	22177	N	N	26136	N	N
35	20250512	150454	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1884	-40	5	-2.08	511553396	270824	140.70	1920	1920	1881	2500	1347	1924	1888.88	0.05	-3538	1962	1942	1918	1898	1874	1931	1887	210	576	500	1340	1	1	42000000	791	-1.70	5.13	12	0.64	-1107.00	367.00	3085	20240517	-38.93	1881	20250512	0.16	2785	-32.35	20250203	1881	0.16	20250512	3085	-38.93	20240517	1881	0.16	20250512	0.39	Y	047400	500	210 억	22177	N	N	7533	N	N
36	20250512	140454	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1883	-41	5	-2.13	462866450	244978	127.27	1920	1920	1881	2500	1347	1924	1889.42	0.05	6096	1962	1942	1918	1898	1874	1931	1887	210	576	500	1340	1	1	42000000	791	-1.70	5.13	12	0.58	-1107.00	367.00	3085	20240517	-38.96	1881	20250512	0.11	2785	-32.39	20250203	1881	0.11	20250512	3085	-38.96	20240517	1881	0.11	20250512	0.39	Y	047400	500	210 억	22177	N	N	7533	N	N
37	20250512	130453	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1897	-27	5	-1.40	381361945	201744	104.81	1920	1920	1881	2500	1347	1924	1890.33	0.05	5312	1962	1942	1918	1898	1874	1931	1887	210	576	500	1340	1	1	42000000	797	-1.71	5.17	12	0.48	-1107.00	367.00	3085	20240517	-38.51	1881	20250512	0.85	2785	-31.89	20250203	1881	0.85	20250512	3085	-38.51	20240517	1881	0.85	20250512	0.39	Y	047400	500	210 억	22177	N	N	7533	N	N
38	20250512	120455	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1892	-32	5	-1.66	341294388	180572	93.81	1920	1920	1881	2500	1347	1924	1890.07	0.05	4733	1962	1942	1918	1898	1874	1931	1887	210	576	500	1340	1	1	42000000	795	-1.71	5.16	12	0.43	-1107.00	367.00	3085	20240517	-38.67	1881	20250512	0.58	2785	-32.06	20250203	1881	0.58	20250512	3085	-38.67	20240517	1881	0.58	20250512	0.39	Y	047400	500	210 억	22177	N	N	7533	N	N
39	20250512	110454	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1890	-34	5	-1.77	311403394	164770	85.60	1920	1920	1881	2500	1347	1924	1889.93	0.05	3284	1962	1942	1918	1898	1874	1931	1887	210	576	500	1340	1	1	42000000	794	-1.71	5.15	12	0.39	-1107.00	367.00	3085	20240517	-38.74	1881	20250512	0.48	2785	-32.14	20250203	1881	0.48	20250512	3085	-38.74	20240517	1881	0.48	20250512	0.39	Y	047400	500	210 억	22177	N	N	7533	N	N
40	20250512	100453	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	1885	-39	5	-2.03	210220952	111181	57.76	1920	1920	1881	2500	1347	1924	1890.80	0.05	-22002	1962	1942	1918	1898	1874	1931	1887	210	576	500	1340	1	1	42000000	792	-1.70	5.14	12	0.26	-1107.00	367.00	3085	20240517	-38.90	1881	20250512	0.21	2785	-32.32	20250203	1881	0.21	20250512	3085	-38.90	20240517	1881	0.21	20250512	0.39	Y	047400	500	210 억	22177	N	N	7533	N	N
41	20250512	090453	57	100.00	KOSPI		비금속	N	N	N	N	N	1893	-31	5	-1.61	54278140	28490	14.80	1920	1920	1892	2500	1347	1924	1905.16	0.05	-7113	1962	1942	1918	1898	1874	1931	1887	210	576	500	1340	1	1	42000000	795	-1.71	5.16	12	0.07	-1107.00	367.00	3085	20240517	-38.64	1891	20250410	0.11	2785	-32.03	20250203	1891	0.11	20250410	3085	-38.64	20240517	1891	0.11	20250410	0.39	Y	047400	500	210 억	22177	N	N	7533	N	N
42	20250509	160451	57	100.00	KOSPI		비금속	N	N	N	N	N	1924	-8	5	-0.41	365295327	191026	146.81	1938	1938	1894	2510	1353	1932	1912.28	0.01	-46516	1956	1944	1928	1916	1900	1950	1922	210	578	500	1350	1	1	42000000	808	-1.74	5.24	12	0.45	-1107.00	367.00	3085	20240517	-37.63	1891	20250410	1.75	2785	-30.92	20250203	1891	1.75	20250410	3085	-37.63	20240517	1891	1.75	20250410	0.39	Y	047400	500	210 억	4400	N	N	7533	N	N
43	20250509	150454	57	100.00	KOSPI		비금속	N	N	N	N	N	1903	-29	5	-1.50	349164871	182575	140.31	1938	1938	1894	2510	1353	1932	1912.45	0.01	-45142	1956	1944	1928	1916	1900	1950	1922	210	578	500	1350	1	1	42000000	799	-1.72	5.19	12	0.43	-1107.00	367.00	3085	20240517	-38.31	1891	20250410	0.63	2785	-31.67	20250203	1891	0.63	20250410	3085	-38.31	20240517	1891	0.63	20250410	0.39	Y	047400	500	210 억	4400	N	N	3859	N	N
44	20250509	140453	57	100.00	KOSPI		비금속	N	N	N	N	N	1901	-31	5	-1.60	313731141	163936	125.99	1938	1938	1894	2510	1353	1932	1913.74	0.01	-51659	1956	1944	1928	1916	1900	1950	1922	210	578	500	1350	1	1	42000000	798	-1.72	5.18	12	0.39	-1107.00	367.00	3085	20240517	-38.38	1891	20250410	0.53	2785	-31.74	20250203	1891	0.53	20250410	3085	-38.38	20240517	1891	0.53	20250410	0.39	Y	047400	500	210 억	4400	N	N	3859	N	N
45	20250509	130452	57	100.00	KOSPI		비금속	N	N	N	N	N	1899	-33	5	-1.71	298715868	156031	119.91	1938	1938	1894	2510	1353	1932	1914.46	0.01	-49538	1956	1944	1928	1916	1900	1950	1922	210	578	500	1350	1	1	42000000	798	-1.72	5.17	12	0.37	-1107.00	367.00	3085	20240517	-38.44	1891	20250410	0.42	2785	-31.81	20250203	1891	0.42	20250410	3085	-38.44	20240517	1891	0.42	20250410	0.39	Y	047400	500	210 억	4400	N	N	3859	N	N
46	20250509	120452	57	100.00	KOSPI		비금속	N	N	N	N	N	1913	-19	5	-0.98	185853566	96694	74.31	1938	1938	1913	2510	1353	1932	1922.08	0.01	-45875	1956	1944	1928	1916	1900	1950	1922	210	578	500	1350	1	1	42000000	803	-1.73	5.21	12	0.23	-1107.00	367.00	3085	20240517	-37.99	1891	20250410	1.16	2785	-31.31	20250203	1891	1.16	20250410	3085	-37.99	20240517	1891	1.16	20250410	0.39	Y	047400	500	210 억	4400	N	N	3859	N	N
47	20250509	110451	57	100.00	KOSPI		비금속	N	N	N	N	N	1919	-13	5	-0.67	129496903	67287	51.71	1938	1938	1919	2510	1353	1932	1924.55	0.01	-37482	1956	1944	1928	1916	1900	1950	1922	210	578	500	1350	1	1	42000000	806	-1.73	5.23	12	0.16	-1107.00	367.00	3085	20240517	-37.80	1891	20250410	1.48	2785	-31.10	20250203	1891	1.48	20250410	3085	-37.80	20240517	1891	1.48	20250410	0.39	Y	047400	500	210 억	4400	N	N	3859	N	N
48	20250509	100454	57	100.00	KOSPI		비금속	N	N	N	N	N	1925	-7	5	-0.36	79943318	41497	31.89	1938	1938	1920	2510	1353	1932	1926.48	0.01	-23082	1956	1944	1928	1916	1900	1950	1922	210	578	500	1350	1	1	42000000	809	-1.74	5.25	12	0.10	-1107.00	367.00	3085	20240517	-37.60	1891	20250410	1.80	2785	-30.88	20250203	1891	1.80	20250410	3085	-37.60	20240517	1891	1.80	20250410	0.39	Y	047400	500	210 억	4400	N	N	3859	N	N
49	20250509	090454	57	100.00	KOSPI		비금속	N	N	N	N	N	1937	5	2	0.26	34586646	17914	13.77	1938	1938	1930	2510	1353	1932	1930.70	0.01	-16776	1956	1944	1928	1916	1900	1950	1922	210	578	500	1350	1	1	42000000	814	-1.75	5.28	12	0.04	-1107.00	367.00	3085	20240517	-37.21	1891	20250410	2.43	2785	-30.45	20250203	1891	2.43	20250410	3085	-37.21	20240517	1891	2.43	20250410	0.39	Y	047400	500	210 억	4400	N	N	3859	N	N
50	20250508	160446	57	100.00	KOSPI		비금속	N	N	N	N	N	1932	14	2	0.73	241923608	125308	97.42	1918	1940	1912	2490	1343	1918	1930.63	0.00	14316	1930	1923	1911	1904	1892	1927	1908	210	572	500	1340	1	1	42000000	811	-1.75	5.26	12	0.30	-1107.00	367.00	3085	20240517	-37.37	1891	20250410	2.17	2785	-30.63	20250203	1891	2.17	20250410	3085	-37.37	20240517	1891	2.17	20250410	0.39	Y	047400	500	210 억	0	N	N	3859	N	N
51	20250508	150452	57	100.00	KOSPI		비금속	N	N	N	N	N	1935	17	2	0.89	228071480	118148	91.85	1918	1940	1912	2490	1343	1918	1930.39	0.00	15022	1930	1923	1911	1904	1892	1927	1908	210	572	500	1340	1	1	42000000	813	-1.75	5.27	12	0.28	-1107.00	367.00	3085	20240517	-37.28	1891	20250410	2.33	2785	-30.52	20250203	1891	2.33	20250410	3085	-37.28	20240517	1891	2.33	20250410	0.39	Y	047400	500	210 억	0	N	N	11360	N	N
52	20250508	140451	57	100.00	KOSPI		비금속	N	N	N	N	N	1932	14	2	0.73	207699615	107607	83.66	1918	1940	1912	2490	1343	1918	1930.17	0.00	13416	1930	1923	1911	1904	1892	1927	1908	210	572	500	1340	1	1	42000000	811	-1.75	5.26	12	0.26	-1107.00	367.00	3085	20240517	-37.37	1891	20250410	2.17	2785	-30.63	20250203	1891	2.17	20250410	3085	-37.37	20240517	1891	2.17	20250410	0.39	Y	047400	500	210 억	0	N	N	11360	N	N
53	20250508	130451	57	100.00	KOSPI		비금속	N	N	N	N	N	1937	19	2	0.99	176692191	91574	71.19	1918	1940	1912	2490	1343	1918	1929.50	0.00	17862	1930	1923	1911	1904	1892	1927	1908	210	572	500	1340	1	1	42000000	814	-1.75	5.28	12	0.22	-1107.00	367.00	3085	20240517	-37.21	1891	20250410	2.43	2785	-30.45	20250203	1891	2.43	20250410	3085	-37.21	20240517	1891	2.43	20250410	0.39	Y	047400	500	210 억	0	N	N	11360	N	N
54	20250508	120449	57	100.00	KOSPI		비금속	N	N	N	N	N	1940	22	2	1.15	170921242	88596	68.88	1918	1940	1912	2490	1343	1918	1929.22	0.00	18986	1930	1923	1911	1904	1892	1927	1908	210	572	500	1340	1	1	42000000	815	-1.75	5.29	12	0.21	-1107.00	367.00	3085	20240517	-37.12	1891	20250410	2.59	2785	-30.34	20250203	1891	2.59	20250410	3085	-37.12	20240517	1891	2.59	20250410	0.39	Y	047400	500	210 억	0	N	N	11360	N	N
55	20250508	110449	57	100.00	KOSPI		비금속	N	N	N	N	N	1933	15	2	0.78	117993251	61244	47.61	1918	1937	1912	2490	1343	1918	1926.61	0.00	14980	1930	1923	1911	1904	1892	1927	1908	210	572	500	1340	1	1	42000000	812	-1.75	5.27	12	0.15	-1107.00	367.00	3085	20240517	-37.34	1891	20250410	2.22	2785	-30.59	20250203	1891	2.22	20250410	3085	-37.34	20240517	1891	2.22	20250410	0.39	Y	047400	500	210 억	0	N	N	11360	N	N
56	20250508	100450	57	100.00	KOSPI		비금속	N	N	N	N	N	1925	7	2	0.36	47825439	24878	19.34	1918	1927	1912	2490	1343	1918	1922.40	0.00	9011	1930	1923	1911	1904	1892	1927	1908	210	572	500	1340	1	1	42000000	809	-1.74	5.25	12	0.06	-1107.00	367.00	3085	20240517	-37.60	1891	20250410	1.80	2785	-30.88	20250203	1891	1.80	20250410	3085	-37.60	20240517	1891	1.80	20250410	0.39	Y	047400	500	210 억	0	N	N	11360	N	N
57	20250508	090452	57	100.00	KOSPI		비금속	N	N	N	N	N	1925	7	2	0.36	18091916	9405	7.31	1918	1927	1912	2490	1343	1918	1923.65	0.00	1416	1930	1923	1911	1904	1892	1927	1908	210	572	500	1340	1	1	42000000	809	-1.74	5.25	12	0.02	-1107.00	367.00	3085	20240517	-37.60	1891	20250410	1.80	2785	-30.88	20250203	1891	1.80	20250410	3085	-37.60	20240517	1891	1.80	20250410	0.39	Y	047400	500	210 억	0	N	N	11360	N	N
58	20250502	160446	57	100.00	KOSPI		비금속	N	N	N	N	N	1910	-2	5	-0.10	157488211	82320	48.09	1923	1924	1906	2485	1339	1912	1913.13	0.00	-3514	1938	1925	1917	1904	1896	1921	1900	210	573	500	1330	1	1	42000000	802	-1.73	5.20	12	0.20	-1107.00	367.00	3085	20240517	-38.09	1891	20250410	1.00	2785	-31.42	20250203	1891	1.00	20250410	3085	-38.09	20240517	1891	1.00	20250410	0.40	Y	047400	500	210 억	0	N	N	4526	N	N
59	20250502	150450	57	100.00	KOSPI		비금속	N	N	N	N	N	1913	1	2	0.05	144351362	75444	44.07	1923	1924	1906	2485	1339	1912	1913.36	0.00	-3017	1938	1925	1917	1904	1896	1921	1900	210	573	500	1330	1	1	42000000	803	-1.73	5.21	12	0.18	-1107.00	367.00	3085	20240517	-37.99	1891	20250410	1.16	2785	-31.31	20250203	1891	1.16	20250410	3085	-37.99	20240517	1891	1.16	20250410	0.40	Y	047400	500	210 억	0	N	N	6449	N	N
60	20250502	140449	57	100.00	KOSPI		비금속	N	N	N	N	N	1911	-1	5	-0.05	99518039	51998	30.38	1923	1924	1906	2485	1339	1912	1913.88	0.00	422	1938	1925	1917	1904	1896	1921	1900	210	573	500	1330	1	1	42000000	803	-1.73	5.21	12	0.12	-1107.00	367.00	3085	20240517	-38.06	1891	20250410	1.06	2785	-31.38	20250203	1891	1.06	20250410	3085	-38.06	20240517	1891	1.06	20250410	0.40	Y	047400	500	210 억	0	N	N	6449	N	N
61	20250502	130450	57	100.00	KOSPI		비금속	N	N	N	N	N	1914	2	2	0.10	78153026	40831	23.85	1923	1924	1906	2485	1339	1912	1914.06	0.00	2438	1938	1925	1917	1904	1896	1921	1900	210	573	500	1330	1	1	42000000	804	-1.73	5.22	12	0.10	-1107.00	367.00	3085	20240517	-37.96	1891	20250410	1.22	2785	-31.27	20250203	1891	1.22	20250410	3085	-37.96	20240517	1891	1.22	20250410	0.40	Y	047400	500	210 억	0	N	N	6449	N	N
62	20250502	120449	57	100.00	KOSPI		비금속	N	N	N	N	N	1915	3	2	0.16	66698100	34845	20.36	1923	1924	1906	2485	1339	1912	1914.14	0.00	2781	1938	1925	1917	1904	1896	1921	1900	210	573	500	1330	1	1	42000000	804	-1.73	5.22	12	0.08	-1107.00	367.00	3085	20240517	-37.93	1891	20250410	1.27	2785	-31.24	20250203	1891	1.27	20250410	3085	-37.93	20240517	1891	1.27	20250410	0.40	Y	047400	500	210 억	0	N	N	6449	N	N
63	20250502	110449	57	100.00	KOSPI		비금속	N	N	N	N	N	1919	7	2	0.37	53026102	27710	16.19	1923	1924	1906	2485	1339	1912	1913.61	0.00	2460	1938	1925	1917	1904	1896	1921	1900	210	573	500	1330	1	1	42000000	806	-1.73	5.23	12	0.07	-1107.00	367.00	3085	20240517	-37.80	1891	20250410	1.48	2785	-31.10	20250203	1891	1.48	20250410	3085	-37.80	20240517	1891	1.48	20250410	0.40	Y	047400	500	210 억	0	N	N	6449	N	N
64	20250502	100448	57	100.00	KOSPI		비금속	N	N	N	N	N	1921	9	2	0.47	38788889	20295	11.86	1923	1923	1906	2485	1339	1912	1911.25	0.00	2434	1938	1925	1917	1904	1896	1921	1900	210	573	500	1330	1	1	42000000	807	-1.74	5.23	12	0.05	-1107.00	367.00	3085	20240517	-37.73	1891	20250410	1.59	2785	-31.02	20250203	1891	1.59	20250410	3085	-37.73	20240517	1891	1.59	20250410	0.40	Y	047400	500	210 억	0	N	N	6449	N	N
65	20250502	090449	57	100.00	KOSPI		비금속	N	N	N	N	N	1907	-5	5	-0.26	10354215	5416	3.16	1923	1923	1906	2485	1339	1912	1911.78	0.00	231	1938	1925	1917	1904	1896	1921	1900	210	573	500	1330	1	1	42000000	801	-1.72	5.20	12	0.01	-1107.00	367.00	3085	20240517	-38.18	1891	20250410	0.85	2785	-31.53	20250203	1891	0.85	20250410	3085	-38.18	20240517	1891	0.85	20250410	0.40	Y	047400	500	210 억	0	N	N	6449	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History