KissMeData/009140/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

32 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	20250214	160235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18970	10	2	0.05	63803680	3377	216.34	18990	18990	18710	24600	13280	18960	18893.53	8.83	-49	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	298	5.15	0.40	12	0.21	3683.00	47862.00	29900	20240523	-36.56	18520	20250210	2.43	20800	-8.80	20250102	18520	2.43	20250210	29900	-36.56	20240523	18520	2.43	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
3	20250214	150235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18930	-30	5	-0.16	47047820	2493	159.71	18990	18990	18710	24600	13280	18960	18871.97	8.83	94	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	297	5.14	0.40	12	0.16	3683.00	47862.00	29900	20240523	-36.69	18520	20250210	2.21	20800	-8.99	20250102	18520	2.21	20250210	29900	-36.69	20240523	18520	2.21	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
4	20250214	140236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18940	-20	5	-0.11	35533360	1883	120.63	18990	18990	18710	24600	13280	18960	18870.61	8.83	54	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	298	5.14	0.40	12	0.12	3683.00	47862.00	29900	20240523	-36.66	18520	20250210	2.27	20800	-8.94	20250102	18520	2.27	20250210	29900	-36.66	20240523	18520	2.27	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
5	20250214	130236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	0	3	0.00	30807370	1632	104.55	18990	18990	18710	24600	13280	18960	18877.06	8.83	15	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	298	5.15	0.40	12	0.10	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
6	20250214	120236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18930	-30	5	-0.16	19860890	1054	67.52	18990	18990	18710	24600	13280	18960	18843.35	8.83	69	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	297	5.14	0.40	12	0.07	3683.00	47862.00	29900	20240523	-36.69	18520	20250210	2.21	20800	-8.99	20250102	18520	2.21	20250210	29900	-36.69	20240523	18520	2.21	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
7	20250214	110235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18930	-30	5	-0.16	11165620	593	37.99	18990	18990	18710	24600	13280	18960	18829.04	8.83	52	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	297	5.14	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.69	18520	20250210	2.21	20800	-8.99	20250102	18520	2.21	20250210	29900	-36.69	20240523	18520	2.21	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
8	20250214	100235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	0	3	0.00	5674130	301	19.28	18990	18990	18710	24600	13280	18960	18850.93	8.83	53	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	298	5.15	0.40	12	0.02	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
9	20250214	090236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18990	30	2	0.16	1270720	67	4.29	18990	18990	18960	24600	13280	18960	18965.97	8.83	-1	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	298	5.16	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.49	18520	20250210	2.54	20800	-8.70	20250102	18520	2.54	20250210	29900	-36.49	20240523	18520	2.54	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
10	20250213	160234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	20	2	0.11	29438720	1561	193.91	18940	18990	18620	24600	13260	18940	18858.89	8.86	-180	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	298	5.15	0.40	12	0.10	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.63	N	009140	5000	78 억	139110	N	N	2	N	N
11	20250213	150234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18900	-40	5	-0.21	21715110	1153	143.23	18940	18990	18620	24600	13260	18940	18833.57	8.86	-162	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	297	5.13	0.39	12	0.07	3683.00	47862.00	29900	20240523	-36.79	18520	20250210	2.05	20800	-9.13	20250102	18520	2.05	20250210	29900	-36.79	20240523	18520	2.05	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
12	20250213	140234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18910	-30	5	-0.16	15328000	815	101.24	18940	18990	18620	24600	13260	18940	18807.36	8.86	-110	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	297	5.13	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.76	18520	20250210	2.11	20800	-9.09	20250102	18520	2.11	20250210	29900	-36.76	20240523	18520	2.11	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
13	20250213	130234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18920	-20	5	-0.11	14124270	751	93.29	18940	18990	18620	24600	13260	18940	18807.28	8.86	-113	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	297	5.14	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.72	18520	20250210	2.16	20800	-9.04	20250102	18520	2.16	20250210	29900	-36.72	20240523	18520	2.16	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
14	20250213	120234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18930	-10	5	-0.05	13146040	699	86.83	18940	18990	18620	24600	13260	18940	18806.92	8.86	-162	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	297	5.14	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.69	18520	20250210	2.21	20800	-8.99	20250102	18520	2.21	20250210	29900	-36.69	20240523	18520	2.21	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
15	20250213	110233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18720	-220	5	-1.16	10815280	575	71.43	18940	18990	18620	24600	13260	18940	18809.18	8.86	-212	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	294	5.08	0.39	12	0.04	3683.00	47862.00	29900	20240523	-37.39	18520	20250210	1.08	20800	-10.00	20250102	18520	1.08	20250210	29900	-37.39	20240523	18520	1.08	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
16	20250213	100235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18890	-50	5	-0.26	4776730	254	31.55	18940	18990	18710	24600	13260	18940	18806.02	8.86	-91	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	297	5.13	0.39	12	0.02	3683.00	47862.00	29900	20240523	-36.82	18520	20250210	2.00	20800	-9.18	20250102	18520	2.00	20250210	29900	-36.82	20240523	18520	2.00	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
17	20250213	090233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18990	50	2	0.26	775140	41	5.09	18940	18990	18890	24600	13260	18940	18905.85	8.86	-1	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	298	5.16	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.49	18520	20250210	2.54	20800	-8.70	20250102	18520	2.54	20250210	29900	-36.49	20240523	18520	2.54	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
18	20250212	160233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18940	-40	5	-0.21	15222840	805	17.61	18980	18980	18790	24650	13290	18980	18910.36	8.86	-62	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.14	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.66	18520	20250210	2.27	20800	-8.94	20250102	18520	2.27	20250210	29900	-36.66	20240523	18520	2.27	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
19	20250212	150233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18940	-40	5	-0.21	13745520	727	15.90	18980	18980	18790	24650	13290	18980	18907.18	8.86	-61	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.14	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.66	18520	20250210	2.27	20800	-8.94	20250102	18520	2.27	20250210	29900	-36.66	20240523	18520	2.27	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
20	20250212	140233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	-20	5	-0.11	9961520	526	11.51	18980	18980	18800	24650	13290	18980	18938.25	8.86	-40	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.15	0.40	12	0.03	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
21	20250212	130233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18830	-150	5	-0.79	9186070	485	10.61	18980	18980	18800	24650	13290	18980	18940.35	8.86	-33	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	296	5.11	0.39	12	0.03	3683.00	47862.00	29900	20240523	-37.02	18520	20250210	1.67	20800	-9.47	20250102	18520	1.67	20250210	29900	-37.02	20240523	18520	1.67	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
22	20250212	120233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18970	-10	5	-0.05	3916550	207	4.53	18980	18980	18800	24650	13290	18980	18920.53	8.86	-27	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.15	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.56	18520	20250210	2.43	20800	-8.80	20250102	18520	2.43	20250210	29900	-36.56	20240523	18520	2.43	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
23	20250212	110233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18980	0	3	0.00	2085150	110	2.41	18980	18980	18810	24650	13290	18980	18955.91	8.86	-22	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.15	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.52	18520	20250210	2.48	20800	-8.75	20250102	18520	2.48	20250210	29900	-36.52	20240523	18520	2.48	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
24	20250212	100233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18980	0	3	0.00	2028230	107	2.34	18980	18980	18810	24650	13290	18980	18955.42	8.86	-22	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.15	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.52	18520	20250210	2.48	20800	-8.75	20250102	18520	2.48	20250210	29900	-36.52	20240523	18520	2.48	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
25	20250212	090234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18980	0	3	0.00	132860	7	0.15	18980	18980	18980	24650	13290	18980	18980.00	8.86	-1	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.15	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.52	18520	20250210	2.48	20800	-8.75	20250102	18520	2.48	20250210	29900	-36.52	20240523	18520	2.48	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
26	20250211	160232	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18980	260	2	1.39	86177410	4568	29.35	18880	19170	18720	24300	13110	18720	18865.46	8.84	318	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	298	5.15	0.40	12	0.29	3683.00	47862.00	29900	20240523	-36.52	18520	20250210	2.48	20800	-8.75	20250102	18520	2.48	20250210	29900	-36.52	20240523	18520	2.48	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
27	20250211	150233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18840	120	2	0.64	73679130	3909	25.12	18880	19170	18720	24300	13110	18720	18848.59	8.84	360	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	296	5.12	0.39	12	0.25	3683.00	47862.00	29900	20240523	-36.99	18520	20250210	1.73	20800	-9.42	20250102	18520	1.73	20250210	29900	-36.99	20240523	18520	1.73	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
28	20250211	140233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18890	170	2	0.91	58430530	3102	19.93	18880	19170	18720	24300	13110	18720	18836.41	8.84	393	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	297	5.13	0.39	12	0.20	3683.00	47862.00	29900	20240523	-36.82	18520	20250210	2.00	20800	-9.18	20250102	18520	2.00	20250210	29900	-36.82	20240523	18520	2.00	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
29	20250211	130231	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18850	130	2	0.69	44013910	2336	15.01	18880	19170	18720	24300	13110	18720	18841.57	8.84	171	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	296	5.12	0.39	12	0.15	3683.00	47862.00	29900	20240523	-36.96	18520	20250210	1.78	20800	-9.38	20250102	18520	1.78	20250210	29900	-36.96	20240523	18520	1.78	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
30	20250211	120232	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18750	30	2	0.16	36207210	1921	12.34	18880	19170	18720	24300	13110	18720	18848.11	8.84	152	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	295	5.09	0.39	12	0.12	3683.00	47862.00	29900	20240523	-37.29	18520	20250210	1.24	20800	-9.86	20250102	18520	1.24	20250210	29900	-37.29	20240523	18520	1.24	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
31	20250211	110233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18780	60	2	0.32	32885650	1744	11.21	18880	19170	18720	24300	13110	18720	18856.45	8.84	156	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	295	5.10	0.39	12	0.11	3683.00	47862.00	29900	20240523	-37.19	18520	20250210	1.40	20800	-9.71	20250102	18520	1.40	20250210	29900	-37.19	20240523	18520	1.40	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
32	20250211	100232	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18830	110	2	0.59	10911810	581	3.73	18880	18880	18720	24300	13110	18720	18781.08	8.84	-32	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	296	5.11	0.39	12	0.04	3683.00	47862.00	29900	20240523	-37.02	18520	20250210	1.67	20800	-9.47	20250102	18520	1.67	20250210	29900	-37.02	20240523	18520	1.67	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
33	20250211	090233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18880	160	2	0.85	415360	22	0.14	18880	18880	18880	24300	13110	18720	18880.00	8.84	-5	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	297	5.13	0.39	12	0.00	3683.00	47862.00	29900	20240523	-36.86	18520	20250210	1.94	20800	-9.23	20250102	18520	1.94	20250210	29900	-36.86	20240523	18520	1.94	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
34	20250210	160231	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18720	-570	5	-2.95	291849150	15559	501.58	19150	19290	18520	25050	13510	19290	18757.58	8.80	711	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	294	5.08	0.39	12	0.99	3683.00	47862.00	29900	20240523	-37.39	18520	20250210	1.08	20800	-10.00	20250102	18520	1.08	20250210	29900	-37.39	20240523	18520	1.08	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
35	20250210	150232	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18740	-550	5	-2.85	275404040	14680	473.24	19150	19290	18520	25050	13510	19290	18760.49	8.80	910	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	294	5.09	0.39	12	0.93	3683.00	47862.00	29900	20240523	-37.32	18520	20250210	1.19	20800	-9.90	20250102	18520	1.19	20250210	29900	-37.32	20240523	18520	1.19	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
36	20250210	140232	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18720	-570	5	-2.95	271940250	14495	467.28	19150	19290	18520	25050	13510	19290	18760.97	8.80	934	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	294	5.08	0.39	12	0.92	3683.00	47862.00	29900	20240523	-37.39	18520	20250210	1.08	20800	-10.00	20250102	18520	1.08	20250210	29900	-37.39	20240523	18520	1.08	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
37	20250210	130232	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18680	-610	5	-3.16	257978460	13746	443.13	19150	19290	18520	25050	13510	19290	18767.53	8.80	941	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	293	5.07	0.39	12	0.88	3683.00	47862.00	29900	20240523	-37.53	18520	20250210	0.86	20800	-10.19	20250102	18520	0.86	20250210	29900	-37.53	20240523	18520	0.86	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
38	20250210	120231	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18760	-530	5	-2.75	193454490	10286	331.59	19150	19290	18520	25050	13510	19290	18807.55	8.80	466	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	295	5.09	0.39	12	0.65	3683.00	47862.00	29900	20240523	-37.26	18520	20250210	1.30	20800	-9.81	20250102	18520	1.30	20250210	29900	-37.26	20240523	18520	1.30	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
39	20250210	110231	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18960	-330	5	-1.71	92712180	4891	157.67	19150	19290	18520	25050	13510	19290	18955.67	8.80	-125	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	298	5.15	0.40	12	0.31	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
40	20250210	100230	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18880	-410	5	-2.13	51658200	2716	87.56	19150	19290	18520	25050	13510	19290	19019.96	8.80	-151	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	297	5.13	0.39	12	0.17	3683.00	47862.00	29900	20240523	-36.86	18520	20250210	1.94	20800	-9.23	20250102	18520	1.94	20250210	29900	-36.86	20240523	18520	1.94	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
41	20250210	090231	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19290	0	3	0.00	0	0	0.00	0	0	0	25050	13510	19290	0.00	8.80	0	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	303	5.24	0.40	12	0.00	3683.00	47862.00	29900	20240523	-35.48	18870	20250203	2.23	20800	-7.26	20250102	18870	2.23	20250203	29900	-35.48	20240523	18870	2.23	20250203	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
42	20250207	160229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19290	-100	5	-0.52	59710570	3102	88.40	19510	19510	19150	25200	13580	19390	19246.28	8.82	-264	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	303	5.24	0.40	12	0.20	3683.00	47862.00	29900	20240523	-35.48	18870	20250203	2.23	20800	-7.26	20250102	18870	2.23	20250203	29900	-35.48	20240523	18870	2.23	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
43	20250207	150230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19240	-150	5	-0.77	30531520	1582	45.08	19510	19510	19160	25200	13580	19390	19295.74	8.82	-101	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	302	5.22	0.40	12	0.10	3683.00	47862.00	29900	20240523	-35.65	18870	20250203	1.96	20800	-7.50	20250102	18870	1.96	20250203	29900	-35.65	20240523	18870	1.96	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
44	20250207	140229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19200	-190	5	-0.98	29762880	1542	43.94	19510	19510	19160	25200	13580	19390	19297.89	8.82	-101	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	302	5.21	0.40	12	0.10	3683.00	47862.00	29900	20240523	-35.79	18870	20250203	1.75	20800	-7.69	20250102	18870	1.75	20250203	29900	-35.79	20240523	18870	1.75	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
45	20250207	130229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19190	-200	5	-1.03	29032820	1504	42.86	19510	19510	19160	25200	13580	19390	19300.15	8.82	-97	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	301	5.21	0.40	12	0.10	3683.00	47862.00	29900	20240523	-35.82	18870	20250203	1.70	20800	-7.74	20250102	18870	1.70	20250203	29900	-35.82	20240523	18870	1.70	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
46	20250207	120228	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19280	-110	5	-0.57	25110190	1300	37.05	19510	19510	19160	25200	13580	19390	19311.93	8.82	-64	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	303	5.23	0.40	12	0.08	3683.00	47862.00	29900	20240523	-35.52	18870	20250203	2.17	20800	-7.31	20250102	18870	2.17	20250203	29900	-35.52	20240523	18870	2.17	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
47	20250207	110229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19230	-160	5	-0.83	22764530	1178	33.57	19510	19510	19160	25200	13580	19390	19321.23	8.82	-54	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	302	5.22	0.40	12	0.07	3683.00	47862.00	29900	20240523	-35.69	18870	20250203	1.91	20800	-7.55	20250102	18870	1.91	20250203	29900	-35.69	20240523	18870	1.91	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
48	20250207	100229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19160	-230	5	-1.19	21034600	1088	31.01	19510	19510	19160	25200	13580	19390	19329.96	8.82	-43	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	301	5.20	0.40	12	0.07	3683.00	47862.00	29900	20240523	-35.92	18870	20250203	1.54	20800	-7.88	20250102	18870	1.54	20250203	29900	-35.92	20240523	18870	1.54	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
49	20250207	090229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19500	110	2	0.57	9764110	502	14.31	19510	19510	19390	25200	13580	19390	19458.62	8.82	-38	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	306	5.29	0.41	12	0.03	3683.00	47862.00	29900	20240523	-34.78	18870	20250203	3.34	20800	-6.25	20250102	18870	3.34	20250203	29900	-34.78	20240523	18870	3.34	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
50	20250206	160225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19390	40	2	0.21	67948370	3508	94.81	19350	19460	19200	25150	13550	19350	19369.55	8.80	390	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	305	5.26	0.41	12	0.22	3683.00	47862.00	29900	20240523	-35.15	18870	20250203	2.76	20800	-6.78	20250102	18870	2.76	20250203	29900	-35.15	20240523	18870	2.76	20250203	2.23	N	009140	5000	78 억	138153	N	N	1	N	N
51	20250206	150226	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19440	90	2	0.47	66591070	3438	92.92	19350	19460	19200	25150	13550	19350	19369.13	8.80	396	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	305	5.28	0.41	12	0.22	3683.00	47862.00	29900	20240523	-34.98	18870	20250203	3.02	20800	-6.54	20250102	18870	3.02	20250203	29900	-34.98	20240523	18870	3.02	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
52	20250206	140227	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19350	0	3	0.00	45388690	2343	63.32	19350	19440	19200	25150	13550	19350	19372.04	8.80	144	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	304	5.25	0.40	12	0.15	3683.00	47862.00	29900	20240523	-35.28	18870	20250203	2.54	20800	-6.97	20250102	18870	2.54	20250203	29900	-35.28	20240523	18870	2.54	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
53	20250206	130226	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19300	-50	5	-0.26	42429230	2190	59.19	19350	19440	19200	25150	13550	19350	19374.08	8.80	165	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	303	5.24	0.40	12	0.14	3683.00	47862.00	29900	20240523	-35.45	18870	20250203	2.28	20800	-7.21	20250102	18870	2.28	20250203	29900	-35.45	20240523	18870	2.28	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
54	20250206	120224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19320	-30	5	-0.16	40316450	2080	56.22	19350	19440	19200	25150	13550	19350	19382.91	8.80	166	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	303	5.25	0.40	12	0.13	3683.00	47862.00	29900	20240523	-35.38	18870	20250203	2.38	20800	-7.12	20250102	18870	2.38	20250203	29900	-35.38	20240523	18870	2.38	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
55	20250206	110219	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19360	10	2	0.05	40200710	2074	56.05	19350	19440	19200	25150	13550	19350	19383.18	8.80	169	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	304	5.26	0.40	12	0.13	3683.00	47862.00	29900	20240523	-35.25	18870	20250203	2.60	20800	-6.92	20250102	18870	2.60	20250203	29900	-35.25	20240523	18870	2.60	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
56	20250206	100225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19350	0	3	0.00	38826720	2003	54.14	19350	19440	19200	25150	13550	19350	19384.28	8.80	190	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	304	5.25	0.40	12	0.13	3683.00	47862.00	29900	20240523	-35.28	18870	20250203	2.54	20800	-6.97	20250102	18870	2.54	20250203	29900	-35.28	20240523	18870	2.54	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
57	20250206	090226	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19400	50	2	0.26	8523460	440	11.89	19350	19400	19200	25150	13550	19350	19371.50	8.80	-182	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	305	5.27	0.41	12	0.03	3683.00	47862.00	29900	20240523	-35.12	18870	20250203	2.81	20800	-6.73	20250102	18870	2.81	20250203	29900	-35.12	20240523	18870	2.81	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
58	20250205	160223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19350	80	2	0.42	70949530	3700	91.74	19270	19370	19070	25050	13490	19270	19175.55	8.79	19	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	304	5.25	0.40	12	0.24	3683.00	47862.00	29900	20240523	-35.28	18870	20250203	2.54	20800	-6.97	20250102	18870	2.54	20250203	29900	-35.28	20240523	18870	2.54	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
59	20250205	150224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19360	90	2	0.47	70930180	3699	91.72	19270	19370	19070	25050	13490	19270	19175.50	8.79	18	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	304	5.26	0.40	12	0.24	3683.00	47862.00	29900	20240523	-35.25	18870	20250203	2.60	20800	-6.92	20250102	18870	2.60	20250203	29900	-35.25	20240523	18870	2.60	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
60	20250205	140224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19360	90	2	0.47	68750610	3586	88.92	19270	19370	19070	25050	13490	19270	19171.95	8.79	16	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	304	5.26	0.40	12	0.23	3683.00	47862.00	29900	20240523	-35.25	18870	20250203	2.60	20800	-6.92	20250102	18870	2.60	20250203	29900	-35.25	20240523	18870	2.60	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
61	20250205	130224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19270	0	3	0.00	59405720	3101	76.89	19270	19270	19070	25050	13490	19270	19156.96	8.79	12	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	303	5.23	0.40	12	0.20	3683.00	47862.00	29900	20240523	-35.55	18870	20250203	2.12	20800	-7.36	20250102	18870	2.12	20250203	29900	-35.55	20240523	18870	2.12	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
62	20250205	120225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19200	-70	5	-0.36	27395180	1434	35.56	19270	19270	19070	25050	13490	19270	19104.03	8.79	40	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	302	5.21	0.40	12	0.09	3683.00	47862.00	29900	20240523	-35.79	18870	20250203	1.75	20800	-7.69	20250102	18870	1.75	20250203	29900	-35.79	20240523	18870	1.75	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
63	20250205	110223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19200	-70	5	-0.36	25131730	1316	32.63	19270	19270	19070	25050	13490	19270	19097.06	8.79	40	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	302	5.21	0.40	12	0.08	3683.00	47862.00	29900	20240523	-35.79	18870	20250203	1.75	20800	-7.69	20250102	18870	1.75	20250203	29900	-35.79	20240523	18870	1.75	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
64	20250205	100224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19220	-50	5	-0.26	19948140	1045	25.91	19270	19270	19070	25050	13490	19270	19089.13	8.79	43	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	302	5.22	0.40	12	0.07	3683.00	47862.00	29900	20240523	-35.72	18870	20250203	1.85	20800	-7.60	20250102	18870	1.85	20250203	29900	-35.72	20240523	18870	1.85	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
65	20250205	090227	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19270	0	3	0.00	0	0	0.00	0	0	0	25050	13490	19270	0.00	8.79	0	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	303	5.23	0.40	12	0.00	3683.00	47862.00	29900	20240523	-35.55	18870	20250203	2.12	20800	-7.36	20250102	18870	2.12	20250203	29900	-35.55	20240523	18870	2.12	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
66	20250204	160221	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19270	120	2	0.63	77842420	4032	33.82	19150	19380	19100	24850	13410	19150	19306.16	8.81	-327	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	303	5.23	0.40	12	0.26	3683.00	47862.00	29900	20240523	-35.55	18870	20250203	2.12	20800	-7.36	20250102	18870	2.12	20250203	29900	-35.55	20240523	18870	2.12	20250203	2.21	N	009140	5000	78 억	138464	N	N	1	N	N
67	20250204	150222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19270	120	2	0.63	77206510	3999	33.54	19150	19380	19100	24850	13410	19150	19306.45	8.81	-313	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	303	5.23	0.40	12	0.25	3683.00	47862.00	29900	20240523	-35.55	18870	20250203	2.12	20800	-7.36	20250102	18870	2.12	20250203	29900	-35.55	20240523	18870	2.12	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
68	20250204	140221	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19310	160	2	0.84	74599370	3863	32.40	19150	19380	19100	24850	13410	19150	19311.25	8.81	-306	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	303	5.24	0.40	12	0.25	3683.00	47862.00	29900	20240523	-35.42	18870	20250203	2.33	20800	-7.16	20250102	18870	2.33	20250203	29900	-35.42	20240523	18870	2.33	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
69	20250204	130222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19340	190	2	0.99	74329030	3849	32.28	19150	19380	19100	24850	13410	19150	19311.26	8.81	-307	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	304	5.25	0.40	12	0.25	3683.00	47862.00	29900	20240523	-35.32	18870	20250203	2.49	20800	-7.02	20250102	18870	2.49	20250203	29900	-35.32	20240523	18870	2.49	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
70	20250204	120224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19340	190	2	0.99	74290450	3847	32.27	19150	19380	19100	24850	13410	19150	19311.27	8.81	-307	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	304	5.25	0.40	12	0.24	3683.00	47862.00	29900	20240523	-35.32	18870	20250203	2.49	20800	-7.02	20250102	18870	2.49	20250203	29900	-35.32	20240523	18870	2.49	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
71	20250204	110219	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19330	180	2	0.94	70154380	3633	30.47	19150	19380	19100	24850	13410	19150	19310.32	8.81	-225	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	304	5.25	0.40	12	0.23	3683.00	47862.00	29900	20240523	-35.35	18870	20250203	2.44	20800	-7.07	20250102	18870	2.44	20250203	29900	-35.35	20240523	18870	2.44	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
72	20250204	100222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19180	30	2	0.16	4991530	261	2.19	19150	19180	19100	24850	13410	19150	19124.64	8.81	-151	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	301	5.21	0.40	12	0.02	3683.00	47862.00	29900	20240523	-35.85	18870	20250203	1.64	20800	-7.79	20250102	18870	1.64	20250203	29900	-35.85	20240523	18870	1.64	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
73	20250204	090222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19150	0	3	0.00	114900	6	0.05	19150	19150	19150	24850	13410	19150	19150.00	8.81	0	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	301	5.20	0.40	12	0.00	3683.00	47862.00	29900	20240523	-35.95	18870	20250203	1.48	20800	-7.93	20250102	18870	1.48	20250203	29900	-35.95	20240523	18870	1.48	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History