symbol int64 | name string | market string | currency string | interval string | timestamp string | open int64 | high int64 | low int64 | close int64 | volume int64 | ret_1bar float64 | ret_5bar float64 | ret_20bar float64 | rsi_14 float64 | ema_12 float64 | ema_26 float64 | macd_12_26 float64 | macd_signal_9 float64 | macd_histogram float64 | sma_20 float64 | sma_50 float64 | atr_14 float64 | volatility_20 float64 | bollinger_width_20 float64 | volume_zscore_20 float64 | individual_net_buy_volume float64 | foreigner_net_buy_volume float64 | institution_net_buy_volume float64 | other_corporation_net_buy_volume float64 | investor_updated_at string | program_arbitrage_net_volume int64 | program_non_arbitrage_net_volume int64 | warning_active int64 | forward_return_1bar float64 | forward_return_5bar float64 | forward_return_20bar float64 | target_up_5bar int64 | open_gap_pct float64 | intrabar_range_pct float64 | close_to_sma20_pct float64 | close_to_sma50_pct float64 | macd_pct_close float64 | macd_signal_pct_close float64 | macd_histogram_pct_close float64 | atr_pct_close float64 | log_turnover float64 | split string | sma_60 float64 | close_to_sma60_pct float64 | disparity_20 float64 | disparity_60 float64 | volume_ma_5 float64 | volume_ma_20 float64 | volume_ratio_20 float64 | obv int64 | obv_change_20_norm float64 | bollinger_upper_20 float64 | bollinger_lower_20 float64 | bollinger_percent_b_20 float64 | individual_net_buy_volume_3bar float64 | individual_net_buy_volume_5bar float64 | individual_net_buy_volume_20bar float64 | foreigner_net_buy_volume_3bar float64 | foreigner_net_buy_volume_5bar float64 | foreigner_net_buy_volume_20bar float64 | institution_net_buy_volume_3bar float64 | institution_net_buy_volume_5bar float64 | institution_net_buy_volume_20bar float64 | short_selling_volume float64 | short_selling_amount float64 | short_selling_volume_rate float64 | short_selling_amount_rate float64 | credit_margin_balance_quantity float64 | credit_margin_balance_rate float64 | credit_margin_trading_rate float64 | credit_stock_balance_quantity float64 | credit_stock_balance_rate float64 | credit_stock_trading_rate float64 | securities_lending_execution_quantity float64 | securities_lending_repayment_quantity float64 | securities_lending_balance_quantity float64 | securities_lending_balance_amount float64 | kospi_return_1bar float64 | kosdaq_return_1bar float64 | excess_return_vs_kospi_1bar float64 | excess_return_vs_kosdaq_1bar float64 | usd_krw_rate float64 | usd_krw_return_1bar float64 | buy_signal_candidate int64 | sell_signal_candidate int64 | target_tp5_sl3_5bar int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-09T00:00:00.000+09:00 | 151,800 | 157,700 | 150,500 | 157,000 | 4,484,162 | null | null | null | null | 157,000 | 157,000 | 0 | 0 | 0 | null | null | null | null | null | null | null | null | null | null | 2024-09-10T06:50:14.000+09:00 | -15,276 | -666,138 | 0 | -0.009554 | -0.026752 | 0.228662 | 0 | null | null | null | null | 0 | 0 | 0 | null | 27.280063 | train | null | null | null | null | null | null | null | 0 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.003282 | 0.011138 | null | null | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-10T00:00:00.000+09:00 | 157,400 | 161,700 | 154,300 | 155,500 | 4,718,523 | -0.009554 | null | null | null | 156,769.230769 | 156,888.888889 | -119.65812 | -23.931624 | -95.726496 | null | null | null | null | null | null | null | null | null | null | 2024-09-11T06:50:14.000+09:00 | -2,250 | -72,869 | 0 | 0.010932 | 0.010289 | 0.213505 | 1 | 0.002548 | 0.047134 | null | null | -0.00077 | -0.000154 | -0.000616 | null | 27.321407 | train | null | null | null | null | null | null | null | -4,718,523 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.004929 | -0.011561 | -0.004625 | 0.002007 | null | null | 0 | 1 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-11T00:00:00.000+09:00 | 156,800 | 158,700 | 154,300 | 157,200 | 3,203,928 | 0.010932 | null | null | null | 156,835.502959 | 156,911.934156 | -76.431198 | -34.431539 | -41.999659 | null | null | null | null | null | null | null | null | null | null | 2024-09-12T06:50:14.000+09:00 | 20,389 | 106,572 | 0 | 0.073791 | 0.030534 | 0.246819 | 1 | 0.00836 | 0.028296 | null | null | -0.000486 | -0.000219 | -0.000267 | null | 26.945162 | train | null | null | null | null | null | null | null | -1,514,595 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.003987 | 0.00456 | 0.014919 | 0.006373 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-12T00:00:00.000+09:00 | 165,200 | 171,300 | 163,800 | 168,800 | 8,628,996 | 0.073791 | null | null | null | 158,676.194811 | 157,792.531626 | 883.663185 | 149.187406 | 734.475779 | null | null | null | null | null | null | null | null | null | null | 2024-09-13T06:50:14.000+09:00 | 92,956 | 254,619 | 0 | -0.035545 | -0.031398 | 0.109597 | 0 | 0.050891 | 0.04771 | null | null | 0.005235 | 0.000884 | 0.004351 | null | 28.007109 | train | null | null | null | null | null | null | null | 7,114,401 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.023363 | 0.030462 | 0.050428 | 0.04333 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-13T00:00:00.000+09:00 | 166,500 | 166,700 | 161,100 | 162,800 | 5,246,578 | -0.035545 | null | null | null | 159,310.626379 | 158,163.45521 | 1,147.171169 | 348.784159 | 798.38701 | null | null | null | null | null | null | null | null | null | null | 2024-09-19T06:50:14.000+09:00 | 8,848 | -1,585,419 | 0 | -0.061425 | 0.015356 | 0.172604 | 1 | -0.013626 | 0.033175 | null | null | 0.007047 | 0.002142 | 0.004904 | null | 27.473364 | train | null | null | null | null | 5,256,437.4 | null | null | 1,867,823 | null | null | null | null | 693,466 | null | null | -1,902,411 | null | null | 1,126,546 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.001291 | 0.002968 | -0.036836 | -0.038513 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-19T00:00:00.000+09:00 | 154,700 | 155,700 | 144,700 | 152,800 | 15,001,257 | -0.061425 | -0.026752 | null | null | 158,308.991551 | 157,766.162231 | 542.82932 | 387.593191 | 155.236129 | null | null | null | null | null | null | null | null | null | null | 2024-09-20T06:50:14.000+09:00 | 40,526 | -983,266 | 0 | 0.028141 | 0.183901 | 0.229058 | 1 | -0.049754 | 0.067568 | null | null | 0.003553 | 0.002537 | 0.001016 | null | 28.46053 | train | null | null | null | null | 7,359,856.4 | null | null | -13,133,434 | null | null | null | null | -976,753 | null | null | 628,523 | null | null | 474,261 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.002093 | 0.008606 | -0.063518 | -0.070031 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-20T00:00:00.000+09:00 | 160,500 | 160,800 | 155,900 | 157,100 | 7,155,655 | 0.028141 | 0.010289 | null | null | 158,122.992851 | 157,716.816881 | 406.17597 | 391.309747 | 14.866224 | null | null | null | null | null | null | null | null | null | null | 2024-09-23T06:50:14.000+09:00 | 174,357 | 601,155 | 0 | 0.03119 | 0.169955 | 0.247613 | 1 | 0.050393 | 0.032068 | null | null | 0.002585 | 0.002491 | 0.000095 | null | 27.748051 | train | null | null | null | null | 7,847,282.8 | null | null | -5,977,779 | null | null | null | null | -139,970 | 593,683 | null | -299,235 | -1,993,936 | null | 434,844 | 1,320,071 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.004871 | 0.011927 | 0.023271 | 0.016215 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-23T00:00:00.000+09:00 | 155,800 | 162,900 | 155,700 | 162,000 | 4,497,592 | 0.03119 | 0.030534 | null | null | 158,719.455489 | 158,034.089704 | 685.365785 | 450.120954 | 235.244831 | null | null | null | null | null | null | null | null | null | null | 2024-09-24T06:50:14.000+09:00 | 51,575 | 532,832 | 0 | 0.009259 | 0.077778 | 0.223457 | 1 | -0.008275 | 0.045831 | null | null | 0.004231 | 0.002779 | 0.001452 | null | 27.314404 | train | null | null | null | null | 8,106,015.6 | null | null | -1,480,187 | null | null | null | null | 1,797,083 | 1,938,854 | null | -2,529,167 | -3,377,252 | null | 666,036 | 1,330,374 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.003332 | 0.009074 | 0.027859 | 0.022117 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-24T00:00:00.000+09:00 | 163,700 | 163,700 | 159,200 | 163,500 | 3,442,530 | 0.009259 | -0.031398 | null | null | 159,454.923876 | 158,438.971948 | 1,015.951927 | 563.287149 | 452.664778 | null | null | null | null | null | null | null | null | null | null | 2024-09-25T06:50:14.000+09:00 | 100,949 | -231,593 | 0 | 0.011009 | 0.034251 | 0.229358 | 1 | 0.010494 | 0.027778 | null | null | 0.006214 | 0.003445 | 0.002769 | null | 27.056285 | train | null | null | null | null | 7,068,722.4 | null | null | 1,962,343 | null | null | null | null | 1,912,196 | 753,485 | null | -3,002,572 | -1,733,674 | null | 874,121 | 925,363 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.011403 | 0.016196 | -0.002143 | -0.006937 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-25T00:00:00.000+09:00 | 166,700 | 169,300 | 165,000 | 165,300 | 4,665,075 | 0.011009 | 0.015356 | null | null | 160,354.166356 | 158,947.196248 | 1,406.970108 | 732.023741 | 674.946367 | null | null | null | null | null | null | null | null | null | null | 2024-09-26T06:50:14.000+09:00 | 145,721 | 266,980 | 0 | 0.094374 | 0.053237 | 0.185723 | 1 | 0.019572 | 0.0263 | null | null | 0.008512 | 0.004428 | 0.004083 | null | 27.371132 | train | null | null | null | null | 6,952,421.8 | null | null | 6,627,418 | null | null | null | null | 397,299 | 297,516 | null | -1,392,039 | -1,483,564 | null | 919,287 | 1,112,812 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.013436 | -0.010491 | 0.024445 | 0.0215 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-26T00:00:00.000+09:00 | 178,400 | 180,900 | 176,200 | 180,900 | 9,519,633 | 0.094374 | 0.183901 | null | null | 163,515.06384 | 160,573.32986 | 2,941.73398 | 1,173.965789 | 1,767.768192 | null | null | null | null | null | null | null | null | null | null | 2024-09-27T06:50:14.000+09:00 | 146,666 | 2,465,779 | 0 | 0.016031 | 0.022112 | 0.051962 | 1 | 0.07925 | 0.028433 | null | null | 0.016262 | 0.00649 | 0.009772 | null | 28.174567 | train | null | null | null | null | 5,856,097 | null | null | 16,147,051 | null | null | null | null | -1,462,541 | 1,453,066 | null | 793,742 | -3,212,033 | null | 679,891 | 1,536,004 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.028983 | 0.026182 | 0.065391 | 0.068192 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-27T00:00:00.000+09:00 | 187,500 | 189,300 | 183,800 | 183,800 | 6,886,272 | 0.016031 | 0.169955 | null | null | 166,635.823249 | 162,293.823944 | 4,341.999305 | 1,807.572492 | 2,534.426813 | null | null | null | null | null | null | null | null | null | null | 2024-09-30T06:50:14.000+09:00 | -35,821 | 545,616 | 0 | -0.050054 | -0.031556 | 0.060936 | 0 | 0.036484 | 0.030404 | null | null | 0.023624 | 0.009834 | 0.013789 | null | 27.866644 | train | null | null | null | null | 5,802,220.4 | null | null | 23,033,323 | null | null | null | null | -1,038,427 | -144,972 | null | 98,270 | -1,336,169 | null | 937,134 | 1,427,653 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.008156 | -0.006019 | 0.024187 | 0.02205 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-09-30T00:00:00.000+09:00 | 183,700 | 183,800 | 174,600 | 174,600 | 4,859,468 | -0.050054 | 0.077778 | null | null | 167,861.081211 | 163,205.392541 | 4,655.68867 | 2,377.195728 | 2,278.492942 | null | null | null | null | null | null | null | null | null | null | 2024-10-02T06:50:14.000+09:00 | -66,848 | -145,088 | 0 | -0.031501 | 0.069301 | 0.06701 | 1 | -0.000544 | 0.050054 | null | null | 0.026665 | 0.013615 | 0.01305 | null | 27.466692 | train | null | null | null | null | 5,874,595.6 | null | null | 18,173,855 | null | null | null | null | -3,536,355 | -5,035,922 | null | 2,777,864 | 3,823,467 | null | 987,372 | 1,434,148 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.021326 | -0.013699 | -0.028728 | -0.036355 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-02T00:00:00.000+09:00 | 172,700 | 175,500 | 169,100 | 169,100 | 4,720,638 | -0.031501 | 0.034251 | null | null | 168,051.684101 | 163,642.03013 | 4,409.653971 | 2,783.687376 | 1,625.966595 | null | null | null | null | null | null | null | null | null | null | 2024-10-04T06:50:14.000+09:00 | -77,717 | -98,322 | 0 | 0.029568 | 0.099941 | 0.077469 | 1 | -0.010882 | 0.036655 | null | null | 0.026077 | 0.016462 | 0.009615 | null | 27.4057 | train | null | null | null | null | 6,130,217.2 | null | null | 13,453,217 | null | null | null | null | -4,846,767 | -5,305,897 | null | 5,329,262 | 5,119,801 | null | -244,568 | 417,315 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.012178 | -0.002291 | -0.019323 | -0.02921 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-04T00:00:00.000+09:00 | 171,700 | 175,600 | 170,700 | 174,100 | 3,633,358 | 0.029568 | 0.053237 | null | 60.490798 | 168,982.19424 | 164,416.694565 | 4,565.499674 | 3,140.049836 | 1,425.449839 | null | null | 8,807.142857 | null | null | null | null | null | null | null | 2024-10-07T06:50:14.000+09:00 | -58,391 | 106,151 | 0 | 0.062033 | 0.076967 | 0.114302 | 1 | 0.015376 | 0.028977 | null | null | 0.026223 | 0.018036 | 0.008188 | 0.050587 | 27.173053 | train | null | null | null | null | 5,923,873.8 | null | null | 17,086,575 | null | null | null | null | -3,960,537 | -4,502,808 | null | 5,065,848 | 5,121,718 | null | -853,235 | -344,869 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.003131 | 0.008988 | 0.026438 | 0.02058 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-07T00:00:00.000+09:00 | 178,400 | 184,900 | 176,000 | 184,900 | 3,904,925 | 0.062033 | 0.022112 | null | 65.424961 | 171,431.087434 | 165,933.976449 | 5,497.110984 | 3,611.462066 | 1,885.648919 | null | null | 8,949.489796 | null | null | null | null | null | null | null | 2024-10-08T06:50:14.000+09:00 | -76,355 | 88,997 | 0 | -0.037317 | 0.043267 | 0.044889 | 1 | 0.024698 | 0.05112 | null | null | 0.02973 | 0.019532 | 0.010198 | 0.048402 | 27.30532 | train | null | null | null | null | 4,800,932.2 | null | null | 20,991,500 | null | null | null | null | -430,424 | -4,003,805 | null | 2,006,869 | 5,036,594 | null | -1,547,832 | -793,575 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.015827 | 0.015644 | 0.046207 | 0.046389 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-08T00:00:00.000+09:00 | 182,200 | 185,000 | 178,000 | 178,000 | 3,988,028 | -0.037317 | -0.031556 | null | 60.248077 | 172,441.689367 | 166,827.755972 | 5,613.933395 | 4,011.956331 | 1,601.977064 | null | null | 8,810.240525 | null | null | null | null | null | null | null | 2024-10-10T06:50:14.000+09:00 | -58,415 | -511,009 | 0 | 0.048876 | 0.060112 | 0.1 | 1 | -0.014602 | 0.037858 | null | null | 0.031539 | 0.022539 | 0.009 | 0.049496 | 27.288346 | train | null | null | null | null | 4,221,283.4 | null | null | 17,003,472 | null | null | null | null | 631,231 | -3,636,239 | null | -13,709 | 5,007,822 | null | -599,852 | -1,119,671 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.006137 | -0.003547 | -0.03118 | -0.033771 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-10T00:00:00.000+09:00 | 184,500 | 188,100 | 183,400 | 186,700 | 6,325,045 | 0.048876 | 0.069301 | null | 64.104782 | 174,635.275618 | 168,299.774048 | 6,335.50157 | 4,476.665379 | 1,858.836191 | null | null | 8,902.366202 | null | null | null | null | null | null | null | 2024-10-11T06:50:14.000+09:00 | -34,263 | 94,592 | 0 | -0.003749 | 0.049813 | 0.057311 | 1 | 0.036517 | 0.026404 | null | null | 0.033934 | 0.023978 | 0.009956 | 0.047683 | 27.797286 | train | null | null | null | null | 4,514,398.8 | null | null | 23,328,517 | null | null | null | null | -576,877 | -1,543,330 | null | 1,077,333 | 3,421,187 | null | -468,479 | -1,800,720 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.00185 | -0.003546 | 0.047026 | 0.052423 | null | null | 0 | 0 | 0 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-11T00:00:00.000+09:00 | 190,000 | 191,200 | 185,100 | 186,000 | 3,475,666 | -0.003749 | 0.099941 | null | 63.570369 | 176,383.694754 | 169,610.901896 | 6,772.792858 | 4,935.890875 | 1,836.901983 | null | null | 8,702.197187 | null | null | null | null | null | null | null | 2024-10-14T06:50:14.000+09:00 | 9,422 | -520,062 | 0 | 0.008065 | 0.006989 | 0.077957 | 1 | 0.017675 | 0.032673 | null | null | 0.036413 | 0.026537 | 0.009876 | 0.046786 | 27.194799 | train | null | null | null | null | 4,265,404.4 | null | null | 19,852,851 | null | null | null | null | -459,042 | 383,920 | null | 832,444 | 539,776 | null | -334,595 | -883,602 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.000866 | -0.005803 | -0.002884 | 0.002054 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-14T00:00:00.000+09:00 | 186,900 | 192,300 | 186,900 | 187,500 | 3,309,274 | 0.008065 | 0.076967 | null | 64.257981 | 178,093.895561 | 170,936.020274 | 7,157.875287 | 5,380.287757 | 1,777.587529 | 170,380 | null | 8,530.611674 | 0.040015 | 0.270711 | -0.823344 | null | null | null | null | 2024-10-15T06:50:14.000+09:00 | 41,716 | 253,159 | 0 | 0.0288 | 0.018133 | 0.0272 | 1 | 0.004839 | 0.029032 | 0.100481 | null | 0.038175 | 0.028695 | 0.00948 | 0.045497 | 27.153774 | train | null | null | 1.100481 | null | 4,200,587.6 | 5,583,330.15 | 0.592706 | 23,162,125 | null | 193,441.88197 | 147,318.11803 | 0.871175 | -1,540,780 | -1,216,482 | null | 1,432,918 | 1,374,892 | null | 149,634 | -116,802 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.010158 | -0.000934 | -0.002094 | 0.008998 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-15T00:00:00.000+09:00 | 191,900 | 193,200 | 189,700 | 192,900 | 4,060,365 | 0.0288 | 0.043267 | 0.228662 | 66.695136 | 180,371.757782 | 172,562.981735 | 7,808.776047 | 5,865.985415 | 1,942.790632 | 172,175 | null | 8,328.425126 | 0.040158 | 0.280857 | -0.541779 | null | null | null | null | 2024-10-16T06:50:14.000+09:00 | -8,489 | 606,076 | 0 | -0.021773 | -0.026439 | -0.036807 | 0 | 0.023467 | 0.018667 | 0.120372 | null | 0.040481 | 0.030409 | 0.010071 | 0.043175 | 27.386711 | train | null | null | 1.120372 | null | 4,231,675.6 | 5,562,140.3 | 0.73 | 27,222,490 | 0.244712 | 196,353.244353 | 147,996.755647 | 0.928588 | -484,071 | -1,596,977 | null | 469,654 | 1,883,972 | null | 11,745 | -241,143 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.003873 | 0.004609 | 0.024927 | 0.024191 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-16T00:00:00.000+09:00 | 184,700 | 192,500 | 183,600 | 188,700 | 4,787,317 | -0.021773 | 0.060112 | 0.213505 | 63.091702 | 181,653.025816 | 173,758.316422 | 7,894.709394 | 6,271.730211 | 1,622.979183 | 173,835 | null | 8,397.823331 | 0.040559 | 0.2753 | -0.280867 | null | null | null | null | 2024-10-17T06:50:14.000+09:00 | -27,790 | -336,643 | 0 | 0.038686 | 0.038686 | -0.030737 | 1 | -0.042509 | 0.046138 | 0.085512 | null | 0.041837 | 0.033237 | 0.008601 | 0.044504 | 27.529394 | train | null | null | 1.085512 | null | 4,391,533.4 | 5,565,580 | 0.860165 | 22,435,173 | 0.243943 | 197,763.416162 | 149,906.583838 | 0.810614 | -1,363,746 | -1,611,057 | -4,798,585 | 1,275,471 | 1,828,956 | 3,506,673 | 91,019 | -192,731 | 1,435,322 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.008768 | -0.010364 | -0.013005 | -0.011409 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-17T00:00:00.000+09:00 | 191,200 | 196,000 | 188,700 | 196,000 | 3,996,946 | 0.038686 | 0.049813 | 0.246819 | 66.481439 | 183,860.252613 | 175,405.848539 | 8,454.404075 | 6,708.264984 | 1,746.139091 | 175,775 | null | 8,319.407379 | 0.041021 | 0.278807 | -0.586456 | null | null | null | null | 2024-10-18T06:50:14.000+09:00 | -3,458 | -133,844 | 0 | -0.044388 | 0.011224 | -0.117347 | 1 | 0.013249 | 0.038686 | 0.115062 | null | 0.043135 | 0.034226 | 0.008909 | 0.042446 | 27.386911 | train | null | null | 1.115062 | null | 3,925,913.6 | 5,605,230.9 | 0.713074 | 26,432,119 | 0.249291 | 200,278.622181 | 151,271.377819 | 0.912694 | -1,107,279 | -1,746,884 | -6,387,282 | 1,460,185 | 1,757,744 | 5,625,146 | -333,760 | 17,917 | 981,719 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.000406 | -0.000953 | 0.039092 | 0.039639 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-18T00:00:00.000+09:00 | 198,200 | 198,200 | 186,200 | 187,300 | 5,509,895 | -0.044388 | 0.006989 | 0.109597 | 59.471245 | 184,389.444519 | 176,286.896795 | 8,102.547724 | 6,987.121532 | 1,115.426192 | 176,700 | null | 8,582.306852 | 0.040187 | 0.280428 | 0.022847 | null | null | null | null | 2024-10-21T06:50:14.000+09:00 | 27,906 | -1,338,915 | 0 | 0.019221 | 0.073145 | -0.048585 | 1 | 0.011224 | 0.061224 | 0.059989 | null | 0.04326 | 0.037304 | 0.005955 | 0.045821 | 27.662523 | train | null | null | 1.059989 | null | 4,332,759.4 | 5,449,275.85 | 1.011124 | 20,922,224 | 0.126694 | 201,475.794639 | 151,924.205361 | 0.713918 | -930,376 | -2,068,311 | -6,236,803 | 916,789 | 1,968,317 | 5,894,220 | 38,063 | 131,515 | 590,591 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.005933 | -0.015476 | -0.038455 | -0.028912 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-21T00:00:00.000+09:00 | 189,400 | 192,300 | 188,000 | 190,900 | 2,428,544 | 0.019221 | 0.018133 | 0.172604 | 61.290186 | 185,391.068439 | 177,369.348884 | 8,021.719555 | 7,194.041136 | 827.678418 | 178,105 | null | 8,326.427791 | 0.039113 | 0.276805 | -1.053397 | null | null | null | null | 2024-10-22T06:50:14.000+09:00 | -34,763 | 171,944 | 0 | -0.016239 | 0.026716 | -0.100576 | 1 | 0.011212 | 0.022958 | 0.07184 | null | 0.042021 | 0.037685 | 0.004336 | 0.043617 | 26.862307 | train | null | null | 1.07184 | null | 4,156,613.4 | 5,308,374.15 | 0.457493 | 23,350,768 | 0.20235 | 202,755.150101 | 153,454.849899 | 0.759532 | -1,057,096 | -1,127,373 | -6,549,147 | 778,991 | 1,175,029 | 6,188,075 | 306,383 | -35,982 | 615,159 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.004279 | 0.008935 | 0.014941 | 0.010286 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-22T00:00:00.000+09:00 | 195,300 | 195,300 | 187,500 | 187,800 | 3,466,963 | -0.016239 | -0.026439 | 0.229058 | 58.84123 | 185,761.673295 | 178,141.989708 | 7,619.683587 | 7,279.169627 | 340.51396 | 179,855 | null | 8,288.825806 | 0.03619 | 0.245174 | -0.782336 | null | null | null | null | 2024-10-23T06:50:14.000+09:00 | -24,472 | 314,645 | 0 | 0.043663 | 0.013312 | -0.091587 | 1 | 0.023049 | 0.040859 | 0.044174 | null | 0.040573 | 0.03876 | 0.001813 | 0.044136 | 27.201922 | train | null | null | 1.044174 | null | 4,037,933 | 4,731,659.45 | 0.732716 | 19,883,805 | 0.348897 | 201,902.900127 | 157,807.099873 | 0.680176 | 857,071 | -405,742 | -4,553,458 | -1,125,046 | 163,044 | 3,871,577 | 268,142 | 274,314 | 775,600 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.013137 | -0.028436 | -0.003102 | 0.012197 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-23T00:00:00.000+09:00 | 188,500 | 196,700 | 188,000 | 196,000 | 4,366,079 | 0.043663 | 0.038686 | 0.247613 | 63.04727 | 187,336.80048 | 179,464.805285 | 7,871.995195 | 7,397.73474 | 474.260455 | 181,800 | null | 8,332.481105 | 0.036712 | 0.225335 | -0.14887 | null | null | null | null | 2024-10-24T06:50:14.000+09:00 | 27,586 | 657,487 | 0 | 0.011224 | -0.005102 | -0.129592 | 0 | 0.003727 | 0.046326 | 0.078108 | null | 0.040163 | 0.037744 | 0.00242 | 0.042513 | 27.475246 | train | null | null | 1.078108 | null | 3,953,685.4 | 4,592,180.65 | 0.950764 | 24,249,884 | 0.329121 | 202,282.968535 | 161,317.031465 | 0.846629 | 52,585 | -651,980 | -6,044,248 | -366,927 | 325,919 | 5,826,528 | 328,527 | 369,023 | 484,274 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.01125 | 0.009278 | 0.032414 | 0.034386 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-24T00:00:00.000+09:00 | 193,500 | 202,000 | 190,000 | 198,200 | 6,344,515 | 0.011224 | 0.011224 | 0.223457 | 64.107045 | 189,008.061945 | 180,852.597486 | 8,155.464459 | 7,549.280684 | 606.183775 | 183,610 | null | 8,594.446741 | 0.036441 | 0.212848 | 1.06025 | null | null | null | null | 2024-10-25T06:50:14.000+09:00 | -10,951 | 655,109 | 0 | 0.014127 | -0.06004 | -0.148335 | 0 | -0.012755 | 0.061224 | 0.079462 | null | 0.041148 | 0.038089 | 0.003058 | 0.043362 | 27.860133 | train | null | null | 1.079462 | null | 4,423,199.2 | 4,684,526.8 | 1.354356 | 30,594,399 | 0.342346 | 203,150.511764 | 164,069.488236 | 0.873327 | 798,180 | 778,086 | -7,548,050 | -426,426 | -711,582 | 8,290,816 | -374,965 | -77,187 | -425,842 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.007151 | -0.014225 | 0.018376 | 0.025449 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-25T00:00:00.000+09:00 | 203,000 | 206,000 | 199,400 | 201,000 | 5,530,362 | 0.014127 | 0.073145 | 0.229358 | 65.464583 | 190,852.975492 | 182,344.997672 | 8,507.97782 | 7,741.020111 | 766.957708 | 185,485 | null | 8,537.700545 | 0.036446 | 0.200963 | 0.478697 | null | null | null | null | 2024-10-28T06:50:14.000+09:00 | 6,764 | 117,517 | 0 | -0.024876 | -0.093532 | -0.120896 | 0 | 0.024218 | 0.0333 | 0.083646 | null | 0.042328 | 0.038513 | 0.003816 | 0.042476 | 27.736824 | train | null | null | 1.083646 | null | 4,427,292.6 | 4,788,918.4 | 1.154825 | 36,124,761 | 0.356682 | 204,122.84054 | 166,847.15946 | 0.916223 | -1,338,088 | -813,454 | -7,803,742 | 1,305,421 | 551,676 | 8,179,570 | 61,702 | 297,953 | -36,819 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.000868 | -0.009774 | 0.013259 | 0.023901 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-28T00:00:00.000+09:00 | 203,500 | 205,000 | 194,200 | 196,000 | 4,114,186 | -0.024876 | 0.026716 | 0.185723 | 61.025905 | 191,644.825416 | 183,356.479326 | 8,288.34609 | 7,850.485307 | 437.860783 | 187,020 | null | 8,699.293363 | 0.037277 | 0.178488 | -0.416005 | null | null | null | null | 2024-10-29T06:50:14.000+09:00 | 84,337 | -677,886 | 0 | -0.029082 | -0.010204 | -0.096939 | 0 | 0.012438 | 0.053731 | 0.048016 | null | 0.042287 | 0.040053 | 0.002234 | 0.044384 | 27.415821 | train | null | null | 1.048016 | null | 4,764,421 | 4,761,373.95 | 0.864075 | 32,010,575 | 0.266553 | 203,710.428395 | 170,329.571605 | 0.769016 | -1,850,661 | -1,445,545 | -8,292,208 | 1,790,269 | 1,337,197 | 9,008,836 | 87,900 | 150,540 | -347,113 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.011288 | 0.017968 | -0.036164 | -0.042843 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-29T00:00:00.000+09:00 | 196,000 | 197,000 | 189,100 | 190,300 | 4,067,991 | -0.029082 | 0.013312 | 0.051962 | 56.336411 | 191,437.929198 | 183,870.814191 | 7,567.115007 | 7,793.811247 | -226.69624 | 187,490 | null | 8,642.20098 | 0.032596 | 0.176041 | -0.378203 | null | null | null | null | 2024-10-30T06:50:14.000+09:00 | -8,507 | -47,427 | 0 | 0.024698 | 0.015239 | -0.069364 | 1 | 0 | 0.040306 | 0.014987 | null | 0.039764 | 0.040955 | -0.001191 | 0.045414 | 27.375017 | train | null | null | 1.014987 | null | 4,884,626.6 | 4,488,791.85 | 0.906255 | 27,942,584 | 0.131389 | 203,992.957311 | 170,987.042689 | 0.585136 | -2,549,666 | -2,628,651 | -8,635,175 | 1,912,770 | 2,326,234 | 9,409,844 | 689,266 | 343,937 | -416,467 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.002056 | 0.004997 | -0.031137 | -0.034078 | null | null | 0 | 1 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-30T00:00:00.000+09:00 | 190,200 | 195,400 | 189,400 | 195,000 | 3,580,400 | 0.024698 | -0.005102 | 0.060936 | 59.125557 | 191,985.940091 | 184,695.198325 | 7,290.741766 | 7,693.197351 | -402.455585 | 188,050 | null | 8,453.472339 | 0.032822 | 0.177854 | -0.756653 | null | null | null | null | 2024-10-31T06:50:14.000+09:00 | -5,886 | 351,072 | 0 | -0.044615 | 0.004103 | -0.136923 | 1 | -0.000525 | 0.031529 | 0.036958 | null | 0.037388 | 0.039452 | -0.002064 | 0.043351 | 27.27174 | train | null | null | 1.036958 | null | 4,727,490.8 | 4,323,498.25 | 0.828126 | 31,522,984 | 0.09818 | 204,772.73901 | 171,327.26099 | 0.707801 | -799,518 | -1,665,557 | -7,564,833 | 546,394 | 1,464,997 | 8,627,694 | 248,113 | 217,539 | -725,840 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.009172 | -0.008049 | 0.03387 | 0.032747 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-10-31T00:00:00.000+09:00 | 189,900 | 192,900 | 186,100 | 186,300 | 4,573,282 | -0.044615 | -0.06004 | 0.06701 | 52.447056 | 191,111.180077 | 184,814.072523 | 6,297.107554 | 7,413.979391 | -1,116.871838 | 188,635 | null | 8,485.367172 | 0.032397 | 0.165179 | 0.270521 | null | null | null | null | 2024-11-01T06:50:14.000+09:00 | 68,366 | -360,892 | 0 | -0.022008 | 0.059581 | -0.135266 | 1 | -0.026154 | 0.034872 | -0.012378 | null | 0.033801 | 0.039796 | -0.005995 | 0.045547 | 27.470855 | train | null | null | 0.987622 | null | 4,373,244.2 | 4,309,188.95 | 1.061286 | 26,949,702 | 0.101827 | 204,214.252229 | 173,055.747771 | 0.425061 | 642,865 | -1,600,860 | -4,112,988 | -663,791 | 1,099,832 | 5,567,181 | -7,485 | 518,020 | -1,341,970 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.014512 | 0.006597 | -0.030104 | -0.051213 | null | null | 0 | 1 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-01T00:00:00.000+09:00 | 182,500 | 184,900 | 180,500 | 182,200 | 3,478,519 | -0.022008 | -0.093532 | 0.077469 | 49.603478 | 189,740.229296 | 184,620.437521 | 5,119.791774 | 6,955.141868 | -1,835.350094 | 189,290 | null | 8,293.555231 | 0.031943 | 0.138954 | -0.778266 | null | null | null | null | 2024-11-04T06:50:14.000+09:00 | -25,519 | 187,308 | 0 | 0.064764 | 0.100439 | -0.122393 | 1 | -0.020397 | 0.023618 | -0.037456 | null | 0.0281 | 0.038173 | -0.010073 | 0.045519 | 27.174977 | train | null | null | 0.962544 | null | 3,962,875.6 | 4,247,083 | 0.819037 | 23,471,183 | 0.117939 | 202,441.258495 | 176,138.741505 | 0.230444 | 394,573 | -895,990 | -3,393,835 | -199,384 | 821,429 | 3,881,198 | -233,039 | 49,196 | -404,938 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.005395 | -0.018854 | -0.016613 | -0.003153 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-04T00:00:00.000+09:00 | 185,200 | 194,000 | 183,700 | 194,000 | 3,569,575 | 0.064764 | -0.010204 | 0.114302 | 56.853974 | 190,395.578635 | 185,315.219927 | 5,080.358708 | 6,580.185236 | -1,499.826528 | 190,285 | null | 8,544.015571 | 0.034181 | 0.118581 | -0.681397 | null | null | null | null | 2024-11-05T06:50:14.000+09:00 | 37,579 | 412,379 | 0 | -0.004124 | -0.007216 | -0.181443 | 0 | 0.016465 | 0.056531 | 0.019523 | null | 0.026187 | 0.033918 | -0.007731 | 0.044041 | 27.263571 | train | null | null | 1.019523 | null | 3,853,953.4 | 4,243,893.85 | 0.841108 | 27,040,758 | 0.117277 | 201,567.069846 | 179,002.930154 | 0.664642 | 504,522 | 689,626 | -3,099,774 | -223,620 | -548,892 | 3,338,226 | -274,866 | -145,227 | -147,471 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.018333 | 0.034332 | 0.046431 | 0.030432 | null | null | 0 | 0 | 0 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-05T00:00:00.000+09:00 | 193,600 | 198,800 | 192,100 | 193,200 | 3,560,310 | -0.004124 | 0.015239 | 0.044889 | 56.26298 | 190,827.028076 | 185,899.27771 | 4,927.750365 | 6,249.698262 | -1,321.947896 | 190,700 | null | 8,412.300173 | 0.031711 | 0.116075 | -0.667471 | null | null | null | null | 2024-11-06T06:50:14.000+09:00 | -40,172 | -147,804 | 0 | 0.013458 | -0.038302 | -0.14648 | 0 | -0.002062 | 0.034536 | 0.01311 | null | 0.025506 | 0.032348 | -0.006842 | 0.043542 | 27.256839 | train | null | null | 1.01311 | null | 3,752,417.2 | 4,226,663.1 | 0.842345 | 23,480,448 | 0.029443 | 201,767.791108 | 179,632.208892 | 0.61294 | 5,503 | 954,309 | -3,677,061 | 174,433 | -638,505 | 3,734,745 | -165,772 | -337,018 | 40,090 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.00467 | -0.00301 | 0.000546 | -0.001113 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-06T00:00:00.000+09:00 | 197,700 | 199,200 | 192,700 | 195,800 | 3,460,361 | 0.013458 | 0.004103 | 0.1 | 57.798371 | 191,592.100679 | 186,632.664547 | 4,959.436133 | 5,991.645836 | -1,032.209703 | 191,590 | null | 8,275.707304 | 0.030411 | 0.100275 | -0.731743 | null | null | null | null | 2024-11-07T06:50:14.000+09:00 | -2,982 | 369,716 | 0 | 0.008172 | -0.065884 | -0.141982 | 0 | 0.023292 | 0.033644 | 0.021974 | null | 0.025329 | 0.030601 | -0.005272 | 0.042266 | 27.241732 | train | null | null | 1.021974 | null | 3,728,409.4 | 4,200,279.75 | 0.823841 | 26,940,809 | 0.118294 | 201,195.810741 | 181,984.189259 | 0.719138 | 60,452 | -36,020 | -3,964,614 | 3,883 | 278,918 | 3,898,790 | -5,506 | -204,423 | 189,408 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.005188 | -0.011306 | 0.018646 | 0.024764 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-07T00:00:00.000+09:00 | 197,400 | 198,300 | 193,100 | 197,400 | 2,976,546 | 0.008172 | 0.059581 | 0.057311 | 58.757865 | 192,485.623652 | 187,430.244951 | 5,055.378701 | 5,804.392409 | -749.013708 | 192,125 | null | 8,056.013925 | 0.028739 | 0.100441 | -1.150076 | null | null | null | null | 2024-11-08T06:50:14.000+09:00 | -5,200 | -66,214 | 0 | 0.015704 | -0.123607 | -0.123607 | 0 | 0.008172 | 0.026558 | 0.027456 | null | 0.02561 | 0.029404 | -0.003794 | 0.040811 | 27.099262 | train | null | null | 1.027456 | null | 3,409,062.2 | 4,032,854.8 | 0.738074 | 29,917,355 | 0.08169 | 201,773.600935 | 182,476.399065 | 0.773356 | -562,657 | -515,896 | -3,085,554 | 741,432 | 856,331 | 3,002,325 | -144,493 | -282,235 | 176,515 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.000437 | -0.013171 | 0.007735 | 0.021342 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-08T00:00:00.000+09:00 | 200,500 | 203,000 | 198,800 | 200,500 | 3,031,573 | 0.015704 | 0.100439 | 0.077957 | 60.625757 | 193,718.604628 | 188,398.374954 | 5,320.229674 | 5,707.559862 | -387.330188 | 192,850 | null | 7,880.584359 | 0.028816 | 0.102412 | -1.045068 | null | null | null | null | 2024-11-11T06:50:14.000+09:00 | 40,701 | 446,235 | 0 | -0.039401 | -0.111222 | -0.166584 | 0 | 0.015704 | 0.021277 | 0.039668 | null | 0.026535 | 0.028467 | -0.001932 | 0.039305 | 27.133162 | train | null | null | 1.039668 | null | 3,319,673 | 4,010,650.15 | 0.755881 | 32,948,928 | 0.163266 | 202,725.120252 | 182,974.879748 | 0.887337 | -1,190,104 | -630,368 | -4,408,123 | 1,236,765 | 797,644 | 4,139,066 | -6,013 | -109,992 | 368,672 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.001357 | 0.013442 | 0.017061 | 0.002262 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-11T00:00:00.000+09:00 | 199,300 | 199,300 | 192,400 | 192,600 | 2,636,191 | -0.039401 | -0.007216 | 0.0272 | 53.923258 | 193,546.511609 | 188,709.606439 | 4,836.90517 | 5,533.428924 | -696.523754 | 193,105 | null | 7,896.256905 | 0.030314 | 0.099096 | -1.378233 | null | null | null | null | 2024-11-12T06:50:14.000+09:00 | -53,390 | -89,901 | 0 | -0.035306 | -0.108515 | -0.123053 | 0 | -0.005985 | 0.034414 | -0.002615 | null | 0.025114 | 0.02873 | -0.003616 | 0.040998 | 26.953216 | train | null | null | 0.997385 | null | 3,132,996.2 | 3,976,996 | 0.66286 | 30,312,737 | 0.0899 | 202,672.962165 | 183,537.037835 | 0.47361 | -1,124,164 | -1,664,706 | -3,547,998 | 1,189,584 | 1,692,122 | 3,655,456 | -57,927 | 12,516 | -18,153 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.011514 | -0.019559 | -0.027887 | -0.019842 | null | null | 0 | 1 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-12T00:00:00.000+09:00 | 192,500 | 192,500 | 184,900 | 185,800 | 3,920,254 | -0.035306 | -0.038302 | -0.036807 | 48.9108 | 192,354.740592 | 188,494.080036 | 3,860.660556 | 5,198.87525 | -1,338.214694 | 192,750 | null | 7,882.238554 | 0.030676 | 0.104643 | -0.051131 | null | null | null | null | 2024-11-13T06:50:14.000+09:00 | -13,417 | -21,670 | 0 | -0.015608 | -0.081808 | -0.082885 | 0 | -0.000519 | 0.03946 | -0.036057 | null | 0.020779 | 0.027981 | -0.007202 | 0.042423 | 27.314093 | train | null | null | 0.963943 | null | 3,204,985 | 3,969,990.45 | 0.987472 | 26,392,483 | -0.010454 | 202,834.939266 | 182,665.060734 | 0.155427 | -1,872,428 | -2,393,827 | -4,473,911 | 1,664,846 | 2,346,744 | 4,197,517 | 211,526 | 95,063 | 376,296 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.01939 | -0.025136 | -0.015916 | -0.010171 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-13T00:00:00.000+09:00 | 185,700 | 189,500 | 182,600 | 182,900 | 3,172,827 | -0.015608 | -0.065884 | -0.030737 | 46.908186 | 190,900.165116 | 188,079.703737 | 2,820.461379 | 4,723.192476 | -1,902.731097 | 192,460 | null | 7,812.078658 | 0.030501 | 0.112641 | -0.73972 | null | null | null | null | 2024-11-14T06:50:14.000+09:00 | 1,722 | -16,941 | 0 | -0.054128 | -0.06725 | -0.060689 | 0 | -0.000538 | 0.037137 | -0.049673 | null | 0.015421 | 0.025824 | -0.010403 | 0.042712 | 27.086828 | train | null | null | 0.950327 | null | 3,147,478.2 | 3,889,265.95 | 0.815791 | 23,219,656 | 0.010085 | 203,299.44648 | 181,620.55352 | 0.059018 | -765,485 | -1,456,305 | -3,809,862 | 1,052,172 | 1,845,933 | 3,915,767 | -261,883 | -366,369 | 15,770 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.02638 | -0.029373 | 0.010772 | 0.013765 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-14T00:00:00.000+09:00 | 182,900 | 184,900 | 171,700 | 173,000 | 6,309,368 | -0.054128 | -0.123607 | -0.117347 | 40.771046 | 188,146.29356 | 186,962.688646 | 1,183.604914 | 4,015.274964 | -2,831.670049 | 191,310 | null | 8,196.930182 | 0.031149 | 0.14236 | 2.088999 | null | null | null | null | 2024-11-15T06:50:14.000+09:00 | 2,976 | -64,910 | 0 | 0.030058 | -0.024277 | 0.017919 | 0 | 0 | 0.072171 | -0.095709 | null | 0.006842 | 0.02321 | -0.016368 | 0.047381 | 27.718593 | train | null | null | 0.904291 | null | 3,814,042.6 | 4,004,887.05 | 1.575417 | 16,910,288 | -0.118878 | 204,927.474068 | 177,692.525932 | -0.172298 | -216,135 | -1,318,184 | -2,656,854 | 801,341 | 1,752,031 | 2,996,612 | -552,311 | -395,302 | -236,704 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.000736 | -0.011731 | -0.054864 | -0.042397 | null | null | 0 | 0 | 0 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-15T00:00:00.000+09:00 | 174,000 | 179,000 | 173,600 | 178,200 | 4,330,750 | 0.030058 | -0.111222 | -0.048585 | 44.852335 | 186,616.094551 | 186,313.600598 | 302.493953 | 3,272.718761 | -2,970.224808 | 190,855 | null | 8,040.006598 | 0.030753 | 0.153928 | 0.365994 | null | null | null | null | 2024-11-18T06:50:14.000+09:00 | -60,315 | -95,708 | 0 | -0.036476 | -0.008418 | -0.015152 | 0 | 0.00578 | 0.031214 | -0.066307 | null | 0.001697 | 0.018365 | -0.016668 | 0.045118 | 27.371913 | train | null | null | 0.933693 | null | 4,073,878 | 3,945,929.8 | 1.097523 | 21,241,038 | 0.00404 | 205,543.972054 | 176,166.027946 | 0.069235 | 917,436 | -286,287 | -2,626,099 | -178,327 | 931,652 | 3,102,401 | -702,862 | -601,786 | -364,629 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.000827 | 0.005663 | 0.030885 | 0.024394 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-18T00:00:00.000+09:00 | 173,800 | 177,800 | 170,300 | 171,700 | 3,885,644 | -0.036476 | -0.108515 | -0.100576 | 41.045023 | 184,321.310774 | 185,231.111665 | -909.800891 | 2,436.214831 | -3,346.015722 | 189,895 | null | 8,030.006126 | 0.031222 | 0.177947 | -0.134132 | null | null | null | null | 2024-11-19T06:50:14.000+09:00 | 21,130 | -409,379 | 0 | -0.006407 | 0.030868 | 0.044263 | 1 | -0.024691 | 0.042088 | -0.095816 | null | -0.005299 | 0.014189 | -0.019488 | 0.046768 | 27.226303 | train | null | null | 0.904184 | null | 4,323,768.6 | 4,018,784.8 | 0.96687 | 17,355,394 | -0.074592 | 206,790.617775 | 172,999.382225 | -0.038453 | 1,410,782 | 1,078,641 | -1,341,984 | -1,150,905 | -494,556 | 1,985,871 | -251,869 | -560,311 | -542,482 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.021602 | 0.006026 | -0.058078 | -0.042501 | null | null | 0 | 0 | 0 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-19T00:00:00.000+09:00 | 170,400 | 172,900 | 168,100 | 170,600 | 4,075,013 | -0.006407 | -0.081808 | -0.091587 | 40.419719 | 182,210.339885 | 184,147.325615 | -1,936.98573 | 1,561.574719 | -3,498.560449 | 189,035 | null | 7,799.291403 | 0.031116 | 0.199648 | 0.026232 | null | null | null | null | 2024-11-20T06:50:14.000+09:00 | -28,816 | -372,087 | 0 | 0 | 0.038101 | 0.078546 | 1 | -0.007571 | 0.027956 | -0.097522 | null | -0.011354 | 0.009153 | -0.020507 | 0.045717 | 27.267461 | train | null | null | 0.902478 | null | 4,354,720.4 | 4,049,187.3 | 1.006378 | 13,280,381 | -0.08154 | 207,905.217275 | 170,164.782725 | 0.011532 | 870,336 | 1,424,580 | -2,643,589 | -1,312,040 | -1,224,855 | 2,809,618 | 440,185 | -166,643 | -64,661 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.001166 | -0.004974 | -0.007573 | -0.001432 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-20T00:00:00.000+09:00 | 175,000 | 175,100 | 170,200 | 170,600 | 3,689,296 | 0 | -0.06725 | -0.129592 | 40.419719 | 180,424.133749 | 183,143.820014 | -2,719.686265 | 705.322522 | -3,425.008787 | 187,765 | null | 7,592.19916 | 0.029142 | 0.215126 | -0.331125 | null | null | null | null | 2024-11-21T06:50:14.000+09:00 | -15,508 | -233,697 | 0 | -0.010551 | -0.013482 | 0.075615 | 0 | 0.025791 | 0.028722 | -0.091417 | null | -0.015942 | 0.004134 | -0.020076 | 0.044503 | 27.168023 | train | null | null | 0.908583 | null | 4,458,014.2 | 4,015,348.15 | 0.918799 | 13,280,381 | -0.136595 | 207,961.561589 | 167,568.438411 | 0.075051 | 1,501,522 | 1,980,720 | -1,177,162 | -1,676,328 | -1,796,848 | 1,793,000 | 168,482 | -171,421 | -524,674 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.004183 | -0.004678 | -0.004183 | 0.004678 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-21T00:00:00.000+09:00 | 168,200 | 173,000 | 168,200 | 168,800 | 3,821,502 | -0.010551 | -0.024277 | -0.148335 | 39.283939 | 178,635.80548 | 182,081.314828 | -3,445.509348 | -124.843852 | -3,320.665496 | 186,295 | null | 7,392.756363 | 0.028866 | 0.227589 | -0.081834 | null | null | null | null | 2024-11-22T06:50:14.000+09:00 | -15,274 | 372,984 | 0 | 0.046801 | -0.045616 | 0.03673 | 0 | -0.014068 | 0.028136 | -0.09391 | null | -0.020412 | -0.00074 | -0.019672 | 0.043796 | 27.192624 | train | null | null | 0.90609 | null | 3,960,441 | 3,889,197.5 | 0.982594 | 9,458,879 | -0.271721 | 207,494.384425 | 165,095.615575 | 0.08737 | 1,029,520 | 2,324,296 | -1,110,644 | -1,580,107 | -2,876,004 | 832,190 | 554,686 | 546,686 | 387,169 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.000669 | -0.00328 | -0.009882 | -0.007271 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-22T00:00:00.000+09:00 | 171,700 | 178,200 | 171,200 | 176,700 | 3,919,973 | 0.046801 | -0.008418 | -0.120896 | 46.402395 | 178,337.989252 | 181,682.698915 | -3,344.709662 | -768.817014 | -2,575.892648 | 185,080 | null | 7,536.130908 | 0.030901 | 0.22111 | 0.151007 | null | null | null | null | 2024-11-25T06:50:14.000+09:00 | 24,424 | 432,978 | 0 | 0.001698 | -0.095076 | -0.046406 | 0 | 0.01718 | 0.041469 | -0.045278 | null | -0.018929 | -0.004351 | -0.014578 | 0.042649 | 27.263804 | train | null | null | 0.954722 | null | 3,878,285.6 | 3,808,678.05 | 1.029221 | 13,378,852 | -0.298606 | 205,541.534644 | 164,618.465356 | 0.295226 | 1,851,264 | 2,358,408 | 545,763 | -2,024,124 | -3,070,652 | -519,927 | 62,803 | 599,022 | -63,560 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.008308 | -0.005377 | 0.038493 | 0.052178 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-25T00:00:00.000+09:00 | 174,500 | 179,500 | 173,900 | 177,000 | 4,393,882 | 0.001698 | 0.030868 | -0.096939 | 46.658153 | 178,132.144752 | 181,335.832329 | -3,203.687576 | -1,255.791127 | -1,947.89645 | 184,130 | 180,500 | 7,397.835844 | 0.030628 | 0.218395 | 0.766437 | null | null | null | null | 2024-11-26T06:50:14.000+09:00 | 66,246 | -792,481 | 0 | 0.000565 | -0.102825 | -0.041808 | 0 | -0.01245 | 0.031692 | -0.038723 | -0.019391 | -0.0181 | -0.007095 | -0.011005 | 0.041796 | 27.379629 | train | null | null | 0.961277 | null | 3,979,933.2 | 3,822,662.85 | 1.14943 | 17,772,734 | -0.186229 | 204,236.526304 | 164,023.473696 | 0.322694 | 1,169,297 | 1,739,235 | 1,842,796 | -2,101,096 | -2,747,039 | -2,098,365 | 836,164 | 916,612 | 223,590 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.013233 | 0.029276 | -0.011536 | -0.027578 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-26T00:00:00.000+09:00 | 175,200 | 177,700 | 174,700 | 177,100 | 1,996,128 | 0.000565 | 0.038101 | -0.069364 | 46.749369 | 177,973.353252 | 181,022.066971 | -3,048.713719 | -1,614.375645 | -1,434.338074 | 183,470 | 180,902 | 7,083.704712 | 0.030122 | 0.219324 | -2.046875 | null | null | null | null | 2024-11-27T06:50:14.000+09:00 | -34,031 | 294,276 | 0 | -0.049689 | -0.068888 | -0.04856 | 0 | -0.010169 | 0.016949 | -0.03472 | -0.021017 | -0.017215 | -0.009116 | -0.008099 | 0.039998 | 26.59119 | train | null | null | 0.96528 | null | 3,564,156.2 | 3,719,069.7 | 0.536728 | 19,768,862 | -0.109889 | 203,589.652084 | 163,350.347916 | 0.341697 | -292,733 | 1,161,227 | 1,146,289 | -415,107 | -1,979,071 | -1,495,687 | 594,027 | 700,528 | 291,930 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.005516 | -0.005281 | 0.006081 | 0.005846 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-27T00:00:00.000+09:00 | 175,600 | 175,700 | 167,900 | 168,300 | 4,756,820 | -0.049689 | -0.013482 | -0.136923 | 40.229797 | 176,485.145059 | 180,079.69164 | -3,594.546581 | -2,010.409832 | -1,584.136748 | 182,135 | 181,158 | 7,234.868661 | 0.031034 | 0.224265 | 1.124422 | null | null | null | null | 2024-11-28T06:50:14.000+09:00 | 16,590 | 182,118 | 0 | -0.042781 | -0.001783 | 0.010695 | 0 | -0.00847 | 0.044043 | -0.07596 | -0.070977 | -0.021358 | -0.011945 | -0.009413 | 0.042988 | 27.408593 | train | null | null | 0.92404 | null | 3,777,661 | 3,777,890.7 | 1.259121 | 15,012,042 | -0.218521 | 202,558.249007 | 161,711.750993 | 0.161293 | -698,517 | 158,369 | 646,764 | -79,031 | -1,473,355 | -1,145,352 | 773,766 | 1,204,306 | 462,093 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.006864 | -0.001659 | -0.042825 | -0.04803 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-28T00:00:00.000+09:00 | 164,600 | 166,300 | 160,800 | 161,100 | 5,691,298 | -0.042781 | -0.045616 | -0.135266 | 35.827365 | 174,118.199665 | 178,673.788555 | -4,555.58889 | -2,519.445644 | -2,036.143246 | 180,875 | 181,236 | 7,253.806614 | 0.030925 | 0.246205 | 1.951215 | null | null | null | null | 2024-11-29T06:50:14.000+09:00 | 28,295 | -296,943 | 0 | -0.007449 | 0.073867 | 0.083178 | 1 | -0.021985 | 0.03268 | -0.10933 | -0.111104 | -0.028278 | -0.015639 | -0.012639 | 0.045027 | 27.544229 | train | null | null | 0.89067 | null | 4,151,620.2 | 3,833,791.5 | 1.484509 | 9,320,744 | -0.229915 | 203,141.196352 | 158,608.803648 | 0.055941 | -1,134,884 | -425,169 | 65,047 | 1,019,390 | -147,542 | -415,184 | 125,365 | 487,291 | 356,440 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.000643 | 0.003454 | -0.043424 | -0.046235 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-11-29T00:00:00.000+09:00 | 160,000 | 162,400 | 157,600 | 159,900 | 4,682,788 | -0.007449 | -0.095076 | -0.122393 | 35.137211 | 171,930.784332 | 177,283.137551 | -5,352.353219 | -3,086.027159 | -2,266.32606 | 179,760 | 181,058 | 7,078.534713 | 0.030728 | 0.26759 | 0.816895 | null | null | null | null | 2024-12-02T06:50:14.000+09:00 | 31,375 | -318,244 | 0 | -0.006879 | 0.045028 | 0.087555 | 1 | -0.006828 | 0.029795 | -0.110481 | -0.116858 | -0.033473 | -0.0193 | -0.014173 | 0.044269 | 27.341708 | train | null | null | 0.889519 | null | 4,304,183.2 | 3,894,004.95 | 1.202563 | 4,637,956 | -0.241823 | 203,810.97919 | 155,709.02081 | 0.087127 | 700,505 | 10,468 | 1,452,221 | -268,621 | -223,568 | -1,564,924 | -427,531 | 210,194 | 97,438 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.019468 | -0.02333 | 0.012019 | 0.015881 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-02T00:00:00.000+09:00 | 162,200 | 162,700 | 158,600 | 158,800 | 3,558,868 | -0.006879 | -0.102825 | -0.181443 | 34.4815 | 169,910.663666 | 175,914.016251 | -6,003.352585 | -3,669.492244 | -2,333.860341 | 178,000 | 180,978 | 6,865.782233 | 0.026092 | 0.278273 | -0.346461 | null | null | null | null | 2024-12-03T06:50:14.000+09:00 | 46,566 | 16,994 | 0 | 0.038413 | 0.063602 | 0.078086 | 1 | 0.014384 | 0.025641 | -0.107865 | -0.122545 | -0.037804 | -0.023108 | -0.014697 | 0.043235 | 27.060354 | train | null | null | 0.892135 | null | 4,137,180.4 | 3,893,469.6 | 0.914061 | 1,079,088 | -0.3334 | 202,766.267381 | 153,233.732619 | 0.112376 | 2,040,474 | 1,029,546 | 2,182,716 | -1,243,817 | -616,076 | -2,165,549 | -742,589 | -374,447 | -5,630 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.000582 | -0.003465 | -0.006297 | -0.003414 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-03T00:00:00.000+09:00 | 159,200 | 165,100 | 159,100 | 164,900 | 4,180,365 | 0.038413 | -0.068888 | -0.14648 | 41.051158 | 169,139.792333 | 175,098.163195 | -5,958.370863 | -4,127.267968 | -1,831.102895 | 176,585 | 181,220 | 6,825.369217 | 0.028109 | 0.275916 | 0.265303 | null | null | null | null | 2024-12-04T06:50:14.000+09:00 | 26,147 | -95,011 | 0 | 0.018799 | 0.033354 | 0.103093 | 1 | 0.002519 | 0.037783 | -0.066172 | -0.090056 | -0.036133 | -0.025029 | -0.011104 | 0.041391 | 27.259004 | train | null | null | 0.933828 | null | 4,574,027.8 | 3,924,472.35 | 1.065204 | 5,259,453 | -0.232146 | 200,946.303331 | 152,223.696669 | 0.260173 | 2,350,756 | 2,218,320 | 2,410,300 | -1,796,219 | -1,528,654 | -2,385,836 | -515,144 | -621,880 | 7,068 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.018586 | 0.022135 | 0.019827 | 0.016278 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-04T00:00:00.000+09:00 | 161,300 | 168,000 | 161,100 | 168,000 | 5,701,792 | 0.018799 | -0.001783 | -0.141982 | 44.117839 | 168,964.439666 | 174,572.373329 | -5,607.933663 | -4,423.401107 | -1,184.532556 | 175,195 | 181,438 | 6,830.699987 | 0.028331 | 0.261979 | 1.613685 | null | null | null | null | 2024-12-05T06:50:14.000+09:00 | 3,439 | 214,339 | 0 | 0.029762 | 0.022619 | 0.189286 | 1 | -0.021831 | 0.041844 | -0.041069 | -0.074064 | -0.033381 | -0.02633 | -0.007051 | 0.040659 | 27.58801 | train | null | null | 0.958931 | null | 4,763,022.2 | 4,036,543.9 | 1.412543 | 10,961,245 | -0.197936 | 198,143.679701 | 152,246.320299 | 0.343237 | 1,473,590 | 2,182,575 | 2,865,359 | -1,306,688 | -1,451,225 | -2,875,495 | -89,804 | -653,376 | 13,140 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.014439 | -0.01976 | 0.033239 | 0.038559 | null | null | 0 | 0 | 0 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-05T00:00:00.000+09:00 | 170,000 | 175,600 | 169,300 | 173,000 | 4,671,438 | 0.029762 | 0.073867 | -0.123607 | 48.748988 | 169,585.295102 | 174,455.901231 | -4,870.606129 | -4,512.842111 | -357.764017 | 173,975 | 181,658 | 6,885.649988 | 0.029292 | 0.236447 | 0.54427 | null | null | null | null | 2024-12-06T06:50:14.000+09:00 | 947 | 285,162 | 0 | -0.034104 | 0.017919 | 0.127168 | 1 | 0.011905 | 0.0375 | -0.005604 | -0.047661 | -0.028154 | -0.026086 | -0.002068 | 0.039801 | 27.418024 | train | null | null | 0.994396 | null | 4,559,050.2 | 4,121,288.5 | 1.13349 | 15,632,683 | -0.173303 | 194,542.924057 | 153,407.075943 | 0.476298 | -249,704 | 1,914,726 | 2,495,669 | 6,485 | -1,628,981 | -2,900,496 | 244,996 | -254,816 | 383,859 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.008989 | -0.009171 | 0.038751 | 0.038933 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-06T00:00:00.000+09:00 | 173,500 | 173,600 | 165,000 | 167,100 | 4,434,259 | -0.034104 | 0.045028 | -0.166584 | 44.104236 | 169,202.942009 | 173,911.019658 | -4,708.077649 | -4,551.889219 | -156.18843 | 172,305 | 181,730 | 7,008.10356 | 0.029446 | 0.194443 | 0.247544 | null | null | null | null | 2024-12-09T06:50:14.000+09:00 | 74,288 | -298,726 | 0 | 0.010772 | 0.050269 | 0.165171 | 1 | 0.00289 | 0.049711 | -0.030208 | -0.080504 | -0.028175 | -0.027241 | -0.000935 | 0.04194 | 27.331219 | train | null | null | 0.969792 | null | 4,509,344.4 | 4,191,422.8 | 1.057936 | 11,198,424 | -0.259464 | 189,056.77304 | 155,553.22696 | 0.344643 | -872,588 | 645,227 | 2,727,816 | 342,905 | -917,128 | -3,279,696 | 526,984 | 332,635 | 540,065 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.005606 | -0.014323 | -0.028498 | -0.019781 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-09T00:00:00.000+09:00 | 167,100 | 170,600 | 165,000 | 168,900 | 5,305,672 | 0.010772 | 0.063602 | -0.123053 | 45.800894 | 169,156.335546 | 173,539.833017 | -4,383.49747 | -4,518.210869 | 134.713399 | 171,120 | 181,802 | 6,907.524734 | 0.028849 | 0.163187 | 1.042169 | null | null | null | null | 2024-12-10T06:50:14.000+09:00 | 47,872 | 137,690 | 0 | 0.008881 | 0.061575 | 0.213736 | 1 | 0 | 0.033513 | -0.012973 | -0.070967 | -0.025953 | -0.026751 | 0.000798 | 0.040897 | 27.521349 | train | 178,201.666667 | -0.052197 | 0.987027 | 0.947803 | 4,858,705.2 | 4,324,896.85 | 1.226774 | 16,504,096 | -0.159641 | 185,082.320724 | 157,157.679276 | 0.4205 | -1,807,786 | -1,665,685 | 2,181,737 | 1,368,401 | 1,160,993 | -2,696,678 | 441,306 | 530,519 | 512,373 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.027832 | -0.051895 | 0.038604 | 0.062667 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-10T00:00:00.000+09:00 | 168,000 | 170,400 | 167,600 | 170,400 | 3,159,112 | 0.008881 | 0.033354 | -0.082885 | 47.238165 | 169,347.668539 | 173,307.252793 | -3,959.584254 | -4,406.485546 | 446.901292 | 170,350 | 181,592 | 6,614.130111 | 0.028215 | 0.143589 | -1.160715 | null | null | null | null | 2024-12-11T06:50:14.000+09:00 | 35,169 | -607,014 | 0 | 0.008216 | 0.079812 | 0.194249 | 1 | -0.005329 | 0.016578 | 0.000294 | -0.061633 | -0.023237 | -0.02586 | 0.002623 | 0.038815 | 27.011705 | train | 178,425 | -0.044977 | 1.000294 | 0.955023 | 4,654,454.6 | 4,286,839.75 | 0.736933 | 19,663,208 | -0.078488 | 182,580.208502 | 158,119.791498 | 0.502044 | -942,992 | -1,379,022 | 3,425,105 | 90,351 | 257,589 | -4,474,991 | 900,916 | 1,161,244 | 1,073,249 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.024257 | 0.055151 | -0.015376 | -0.04627 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-11T00:00:00.000+09:00 | 167,400 | 171,800 | 167,000 | 171,800 | 2,281,189 | 0.008216 | 0.022619 | -0.060689 | 48.607985 | 169,724.950302 | 173,195.604438 | -3,470.654136 | -4,219.319264 | 748.665128 | 169,795 | 181,352 | 6,484.549388 | 0.028199 | 0.127553 | -1.886112 | null | null | null | null | 2024-12-12T06:50:14.000+09:00 | 7,249 | -86,887 | 0 | 0.025029 | 0.068102 | 0.130966 | 1 | -0.017606 | 0.028169 | 0.011808 | -0.052671 | -0.020202 | -0.024559 | 0.004358 | 0.037745 | 26.694294 | train | 178,696.666667 | -0.038594 | 1.011808 | 0.961406 | 3,970,334 | 4,242,257.85 | 0.53773 | 21,944,397 | -0.01503 | 180,623.938083 | 158,966.061917 | 0.592576 | -1,546,000 | -2,374,363 | 1,947,301 | 703,735 | 1,093,295 | -3,628,133 | 905,029 | 1,327,468 | 1,706,977 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.010203 | 0.02166 | -0.001987 | -0.013444 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-12T00:00:00.000+09:00 | 176,500 | 177,400 | 173,500 | 176,100 | 4,550,292 | 0.025029 | 0.017919 | 0.017919 | 52.672274 | 170,705.727179 | 173,410.74485 | -2,705.017671 | -3,916.458945 | 1,211.441274 | 169,950 | 181,382 | 6,421.367289 | 0.02619 | 0.13055 | 0.425911 | null | null | null | null | 2024-12-13T06:50:14.000+09:00 | -16,116 | -113,408 | 0 | -0.003407 | -0.006246 | 0.107325 | 0 | 0.027357 | 0.022701 | 0.036187 | -0.029121 | -0.015361 | -0.02224 | 0.006879 | 0.036464 | 27.409509 | train | 179,011.666667 | -0.016265 | 1.036187 | 0.983735 | 3,946,104.8 | 4,154,304.05 | 1.09532 | 26,494,689 | 0.115355 | 181,043.511617 | 158,856.488383 | 0.777189 | -560,587 | -1,976,568 | 1,837,285 | -429,527 | 724,981 | -3,927,546 | 1,038,960 | 1,324,483 | 2,103,644 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.016217 | 0.010992 | 0.008812 | 0.014037 | null | null | 0 | 0 | 0 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-13T00:00:00.000+09:00 | 174,400 | 176,400 | 173,500 | 175,500 | 3,677,980 | -0.003407 | 0.050269 | -0.015152 | 52.053677 | 171,443.307613 | 173,565.504491 | -2,122.196878 | -3,557.606532 | 1,435.409654 | 169,815 | 181,510 | 6,169.841054 | 0.02535 | 0.126597 | -0.474823 | null | null | null | null | 2024-12-16T06:50:14.000+09:00 | -3,911 | -538,669 | 0 | 0.021652 | -0.039886 | 0.129345 | 0 | -0.009654 | 0.016468 | 0.033478 | -0.033111 | -0.012092 | -0.020271 | 0.008179 | 0.035156 | 27.193269 | train | 179,123.333333 | -0.020228 | 1.033478 | 0.979772 | 3,794,849 | 4,121,665.55 | 0.892353 | 22,816,709 | 0.019114 | 180,564.004605 | 159,065.995395 | 0.764443 | -1,110,929 | -1,617,363 | 1,396,740 | 936,903 | 851,587 | -3,359,761 | 194,968 | 829,228 | 1,971,079 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | 0.004972 | 0.01519 | -0.008379 | -0.018597 | null | null | 0 | 0 | 1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-16T00:00:00.000+09:00 | 177,400 | 180,400 | 177,300 | 179,300 | 3,278,975 | 0.021652 | 0.061575 | 0.044263 | 55.609444 | 172,652.029519 | 173,990.281936 | -1,338.252417 | -3,113.735709 | 1,775.483292 | 170,195 | 181,614 | 6,079.138122 | 0.024365 | 0.135137 | -0.853956 | null | null | null | null | 2024-12-17T06:50:14.000+09:00 | 71,344 | -418,860 | 0 | 0.026213 | -0.054099 | 0.171221 | 0 | 0.010826 | 0.017664 | 0.053497 | -0.012741 | -0.007464 | -0.017366 | 0.009902 | 0.033905 | 27.099857 | train | 179,398.333333 | -0.000548 | 1.053497 | 0.999452 | 3,389,509.6 | 4,091,332.1 | 0.801444 | 26,095,684 | 0.106815 | 181,694.821738 | 158,695.178262 | 0.895876 | -649,696 | -1,216,273 | -113,177 | 435,352 | 160,246 | -2,041,876 | 209,019 | 1,095,181 | 2,167,865 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.002201 | 0.006919 | 0.023853 | 0.014733 | null | null | 0 | 0 | -1 |
660 | SK하이닉스 | KOSPI | KRW | 1d | 2024-12-17T00:00:00.000+09:00 | 183,000 | 184,500 | 182,100 | 184,000 | 3,188,910 | 0.026213 | 0.079812 | 0.078546 | 59.600208 | 174,397.871131 | 174,731.742533 | -333.871402 | -2,557.762848 | 2,223.891445 | 170,865 | 181,596 | 6,016.342542 | 0.024805 | 0.151957 | -0.883349 | null | null | null | null | 2024-12-18T06:50:14.000+09:00 | 25,988 | 29,989 | 0 | -0.002717 | -0.084239 | 0.165761 | 0 | 0.020636 | 0.013385 | 0.076874 | 0.013238 | -0.001815 | -0.013901 | 0.012086 | 0.032698 | 27.097881 | train | 179,918.333333 | 0.022686 | 1.076874 | 1.022686 | 3,395,469.2 | 4,047,026.95 | 0.787964 | 29,284,594 | 0.197728 | 183,847.029888 | 157,882.970112 | 1.005892 | -481,885 | -1,515,461 | 485,064 | 380,825 | 1,015,455 | -2,234,681 | 81,921 | 505,488 | 1,745,380 | null | null | null | null | null | null | null | null | null | null | null | null | null | null | -0.012921 | -0.005812 | 0.039134 | 0.032025 | null | null | 0 | 0 | -1 |
End of preview. Expand in Data Studio
Files
- all.csv / all.jsonl: 수집된 전체 bar와 계산 특징
- train.csv, validation.csv, test.csv: 20 bar 라벨이 완성된 시간 순서 분할
- supplemental/stocks.jsonl: 선택 종목 기본정보 원본
- supplemental/api_records.jsonl: 선택 종목과 시장 공통 API 응답 원본
- candidate_backtest.csv / candidate_backtest_metrics.json: 후보 규칙의 시간순 모의 체결 요약
- metadata.json: 수집 설정과 행 개수
Method
- Interval: 1d
- Indicators: RSI(14), MACD(12,26,9), SMA(20/50/60), ATR(14), rolling volatility, Bollinger bands, volume MA/ratio/z-score, OBV, disparity, normalized MACD/ATR, price gaps and log turnover
- Signals: buy/sell candidate rules are heuristic features only. They are not guaranteed profitable signals.
- Candidate backtest: signals are observed after bar close, entry/exit use the next bar open, maximum holding is 20 bars, and trades do not cross dataset splits. Net return subtracts an illustrative 0.30% round-trip cost; replace it with actual fee, tax and slippage.
- Triple-barrier label: target_tp5_sl3_5bar is +1 if +5% is reached first, -1 if -3% is reached first, and 0 if neither is reached within five bars. If both barriers appear in one candle, stop loss is assumed first.
- Targets: forward returns at 1, 5 and 20 bars; target_up_5bar uses a zero-return threshold
- Splits use chronological timestamps and require a completed 20-bar forward label. Labels crossing train/validation boundaries are omitted.
- Per-stock investor flow fields are net buying volume, not monetary amount. Market index investor-trading responses in supplemental data contain buy/sell amounts.
- Historical investor data can have provider update times after the trading date. Check investor_updated_at before using flow fields in point-in-time backtests.
- Toss does not expose S&P 500, Nasdaq, VIX, US Treasury 10Y, fundamentals, earnings consensus, news sentiment, or search trends in this dataset. Add separately licensed providers for those features.
This dataset is for research and educational use. It is not financial advice. Past patterns do not guarantee future results.
- Downloads last month
- 40