KissMeData/267260/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

29 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250212	161022	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	398500	12500	2	3.24	94922430500	241152	134.96	386500	398500	380500	501000	270500	386000	393608.73	34.70	0	-720	397000	391500	385000	379500	373000	394250	382250	1802	115000	5000	277920	500	1	36047135	143648	55.43	13.51	12	0.67	7189.00	29500.00	450000	20250124	-11.44	97500	20240201	308.72	450000	-11.44	20250124	375000	6.27	20250210	450000	-11.44	20250124	106600	273.83	20240213	0.19	N	267260	5000	1802 억	12508084	N	N	1822	N	N
3	20250212	151019	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	397500	11500	2	2.98	88110069500	224047	125.39	386500	398500	380500	501000	270500	386000	393266.50	34.70	0	-343	397000	391500	385000	379500	373000	394250	382250	1802	115000	5000	277920	500	1	36047135	143287	55.29	13.47	12	0.62	7189.00	29500.00	450000	20250124	-11.67	97500	20240201	307.69	450000	-11.67	20250124	375000	6.00	20250210	450000	-11.67	20250124	106600	272.89	20240213	0.19	N	267260	5000	1802 억	12508084	N	N	2233	N	N
4	20250212	141022	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	395000	9000	2	2.33	68925442000	175709	98.33	386500	397000	380500	501000	270500	386000	392270.95	34.70	0	-11218	397000	391500	385000	379500	373000	394250	382250	1802	115000	5000	277920	500	1	36047135	142386	54.95	13.39	12	0.49	7189.00	29500.00	450000	20250124	-12.22	97500	20240201	305.13	450000	-12.22	20250124	375000	5.33	20250210	450000	-12.22	20250124	106600	270.54	20240213	0.19	N	267260	5000	1802 억	12508084	N	N	2233	N	N
5	20250212	131024	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	394000	8000	2	2.07	57756576000	147408	82.50	386500	397000	380500	501000	270500	386000	391814.98	34.70	0	-7837	397000	391500	385000	379500	373000	394250	382250	1802	115000	5000	277920	500	1	36047135	142026	54.81	13.36	12	0.41	7189.00	29500.00	450000	20250124	-12.44	97500	20240201	304.10	450000	-12.44	20250124	375000	5.07	20250210	450000	-12.44	20250124	106600	269.61	20240213	0.19	N	267260	5000	1802 억	12508084	N	N	2233	N	N
6	20250212	121020	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	393500	7500	2	1.94	51034195000	130330	72.94	386500	397000	380500	501000	270500	386000	391577.37	34.70	0	-6286	397000	391500	385000	379500	373000	394250	382250	1802	115000	5000	277920	500	1	36047135	141845	54.74	13.34	12	0.36	7189.00	29500.00	450000	20250124	-12.56	97500	20240201	303.59	450000	-12.56	20250124	375000	4.93	20250210	450000	-12.56	20250124	106600	269.14	20240213	0.19	N	267260	5000	1802 억	12508084	N	N	2233	N	N
7	20250212	111019	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	392000	6000	2	1.55	45493449500	116221	65.04	386500	397000	380500	501000	270500	386000	391439.85	34.70	0	-3609	397000	391500	385000	379500	373000	394250	382250	1802	115000	5000	277920	500	1	36047135	141305	54.53	13.29	12	0.32	7189.00	29500.00	450000	20250124	-12.89	97500	20240201	302.05	450000	-12.89	20250124	375000	4.53	20250210	450000	-12.89	20250124	106600	267.73	20240213	0.19	N	267260	5000	1802 억	12508084	N	N	2233	N	N
8	20250212	101013	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	392500	6500	2	1.68	31172257500	79892	44.71	386500	396000	380500	501000	270500	386000	390180.75	34.70	0	-1473	397000	391500	385000	379500	373000	394250	382250	1802	115000	5000	277920	500	1	36047135	141485	54.60	13.31	12	0.22	7189.00	29500.00	450000	20250124	-12.78	97500	20240201	302.56	450000	-12.78	20250124	375000	4.67	20250210	450000	-12.78	20250124	106600	268.20	20240213	0.19	N	267260	5000	1802 억	12508084	N	N	2233	N	N
9	20250212	090944	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	383000	-3000	5	-0.78	4958322500	12923	7.23	386500	386500	380500	501000	270500	386000	383679.31	34.70	0	849	397000	391500	385000	379500	373000	394250	382250	1802	115000	5000	277920	500	1	36047135	138061	53.28	12.98	12	0.04	7189.00	29500.00	450000	20250124	-14.89	97500	20240201	292.82	450000	-14.89	20250124	375000	2.13	20250210	450000	-14.89	20250124	106600	259.29	20240213	0.19	N	267260	5000	1802 억	12508084	N	N	2233	N	N
10	20250211	161024	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	386000	7500	2	1.98	68373088500	177659	60.55	380000	390500	378500	492000	265000	378500	384854.37	34.71	0	-2669	392833	385666	380333	373166	367833	383000	370500	1802	113500	5000	272520	500	1	36047135	139142	53.69	13.08	12	0.49	7189.00	29500.00	450000	20250124	-14.22	97500	20240201	295.90	450000	-14.22	20250124	375000	2.93	20250210	450000	-14.22	20250124	106600	262.10	20240213	0.17	N	267260	5000	1802 억	12510326	N	N	2233	N	N
11	20250211	151024	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	386000	7500	2	1.98	64352925000	167247	57.00	380000	390500	378500	492000	265000	378500	384777.87	34.71	0	-2504	392833	385666	380333	373166	367833	383000	370500	1802	113500	5000	272520	500	1	36047135	139142	53.69	13.08	12	0.46	7189.00	29500.00	450000	20250124	-14.22	97500	20240201	295.90	450000	-14.22	20250124	375000	2.93	20250210	450000	-14.22	20250124	106600	262.10	20240213	0.17	N	267260	5000	1802 억	12510326	N	N	51	N	N
12	20250211	141023	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	385000	6500	2	1.72	57939306500	150617	51.33	380000	390500	378500	492000	265000	378500	384679.85	34.71	0	-2024	392833	385666	380333	373166	367833	383000	370500	1802	113500	5000	272520	500	1	36047135	138781	53.55	13.05	12	0.42	7189.00	29500.00	450000	20250124	-14.44	97500	20240201	294.87	450000	-14.44	20250124	375000	2.67	20250210	450000	-14.44	20250124	106600	261.16	20240213	0.17	N	267260	5000	1802 억	12510326	N	N	51	N	N
13	20250211	131024	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	385000	6500	2	1.72	52102637000	135474	46.17	380000	390500	378500	492000	265000	378500	384595.24	34.71	0	-1842	392833	385666	380333	373166	367833	383000	370500	1802	113500	5000	272520	500	1	36047135	138781	53.55	13.05	12	0.38	7189.00	29500.00	450000	20250124	-14.44	97500	20240201	294.87	450000	-14.44	20250124	375000	2.67	20250210	450000	-14.44	20250124	106600	261.16	20240213	0.17	N	267260	5000	1802 억	12510326	N	N	51	N	N
14	20250211	121022	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	384000	5500	2	1.45	47147838000	122585	41.78	380000	390500	378500	492000	265000	378500	384613.59	34.71	0	-79	392833	385666	380333	373166	367833	383000	370500	1802	113500	5000	272520	500	1	36047135	138421	53.41	13.02	12	0.34	7189.00	29500.00	450000	20250124	-14.67	97500	20240201	293.85	450000	-14.67	20250124	375000	2.40	20250210	450000	-14.67	20250124	106600	260.23	20240213	0.17	N	267260	5000	1802 억	12510326	N	N	51	N	N
15	20250211	111023	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	383500	5000	2	1.32	43128365000	112121	38.21	380000	390500	378500	492000	265000	378500	384659.28	34.71	0	978	392833	385666	380333	373166	367833	383000	370500	1802	113500	5000	272520	500	1	36047135	138241	53.35	13.00	12	0.31	7189.00	29500.00	450000	20250124	-14.78	97500	20240201	293.33	450000	-14.78	20250124	375000	2.27	20250210	450000	-14.78	20250124	106600	259.76	20240213	0.17	N	267260	5000	1802 억	12510326	N	N	51	N	N
16	20250211	101023	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	388000	9500	2	2.51	34821408500	90530	30.85	380000	390500	378500	492000	265000	378500	384639.64	34.71	0	7586	392833	385666	380333	373166	367833	383000	370500	1802	113500	5000	272520	500	1	36047135	139863	53.97	13.15	12	0.25	7189.00	29500.00	450000	20250124	-13.78	97500	20240201	297.95	450000	-13.78	20250124	375000	3.47	20250210	450000	-13.78	20250124	106600	263.98	20240213	0.17	N	267260	5000	1802 억	12510326	N	N	51	N	N
17	20250211	091028	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	380500	2000	2	0.53	9138433000	23957	8.17	380000	384500	378500	492000	265000	378500	381451.85	34.71	0	-455	392833	385666	380333	373166	367833	383000	370500	1802	113500	5000	272520	500	1	36047135	137159	52.93	12.90	12	0.07	7189.00	29500.00	450000	20250124	-15.44	97500	20240201	290.26	450000	-15.44	20250124	375000	1.47	20250210	450000	-15.44	20250124	106600	256.94	20240213	0.17	N	267260	5000	1802 억	12510326	N	N	51	N	N
18	20250210	161017	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	378500	-12500	5	-3.20	110476628000	291750	139.88	387000	387500	375000	508000	274000	391000	378666.15	34.87	0	2555	404000	397500	393000	386500	382000	395250	384250	1802	117000	5000	281520	500	1	36047135	136438	52.65	12.83	12	0.81	7189.00	29500.00	450000	20250124	-15.89	97500	20240201	288.21	450000	-15.89	20250124	375000	0.93	20250210	450000	-15.89	20250124	106600	255.07	20240213	0.13	N	267260	5000	1802 억	12568277	N	N	43	N	N
19	20250210	151017	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	376000	-15000	5	-3.84	101837491000	268891	128.92	387000	387500	375000	508000	274000	391000	378728.30	34.87	0	874	404000	397500	393000	386500	382000	395250	384250	1802	117000	5000	281520	500	1	36047135	135537	52.30	12.75	12	0.75	7189.00	29500.00	450000	20250124	-16.44	97500	20240201	285.64	450000	-16.44	20250124	375000	0.27	20250210	450000	-16.44	20250124	106600	252.72	20240213	0.13	N	267260	5000	1802 억	12568277	N	N	261	N	N
20	20250210	141015	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	377000	-14000	5	-3.58	84581242500	222992	106.92	387000	387500	375000	508000	274000	391000	379298.02	34.87	0	548	404000	397500	393000	386500	382000	395250	384250	1802	117000	5000	281520	500	1	36047135	135898	52.44	12.78	12	0.62	7189.00	29500.00	450000	20250124	-16.22	97500	20240201	286.67	450000	-16.22	20250124	375000	0.53	20250210	450000	-16.22	20250124	106600	253.66	20240213	0.13	N	267260	5000	1802 억	12568277	N	N	261	N	N
21	20250210	131019	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	378500	-12500	5	-3.20	75054855500	197772	94.83	387000	387500	375000	508000	274000	391000	379497.86	34.87	0	-61	404000	397500	393000	386500	382000	395250	384250	1802	117000	5000	281520	500	1	36047135	136438	52.65	12.83	12	0.55	7189.00	29500.00	450000	20250124	-15.89	97500	20240201	288.21	450000	-15.89	20250124	375000	0.93	20250210	450000	-15.89	20250124	106600	255.07	20240213	0.13	N	267260	5000	1802 억	12568277	N	N	261	N	N
22	20250210	121013	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	379500	-11500	5	-2.94	64312972500	169365	81.20	387000	387500	375000	508000	274000	391000	379725.35	34.87	0	-4866	404000	397500	393000	386500	382000	395250	384250	1802	117000	5000	281520	500	1	36047135	136799	52.79	12.86	12	0.47	7189.00	29500.00	450000	20250124	-15.67	97500	20240201	289.23	450000	-15.67	20250124	375000	1.20	20250210	450000	-15.67	20250124	106600	256.00	20240213	0.13	N	267260	5000	1802 억	12568277	N	N	261	N	N
23	20250210	111010	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	380000	-11000	5	-2.81	56580802000	149009	71.44	387000	387500	375000	508000	274000	391000	379708.69	34.87	0	-5215	404000	397500	393000	386500	382000	395250	384250	1802	117000	5000	281520	500	1	36047135	136979	52.86	12.88	12	0.41	7189.00	29500.00	450000	20250124	-15.56	97500	20240201	289.74	450000	-15.56	20250124	375000	1.33	20250210	450000	-15.56	20250124	106600	256.47	20240213	0.13	N	267260	5000	1802 억	12568277	N	N	261	N	N
24	20250210	101009	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	384000	-7000	5	-1.79	46930887000	123730	59.32	387000	387500	375000	508000	274000	391000	379294.17	34.87	0	-3758	404000	397500	393000	386500	382000	395250	384250	1802	117000	5000	281520	500	1	36047135	138421	53.41	13.02	12	0.34	7189.00	29500.00	450000	20250124	-14.67	97500	20240201	293.85	450000	-14.67	20250124	375000	2.40	20250210	450000	-14.67	20250124	106600	260.23	20240213	0.13	N	267260	5000	1802 억	12568277	N	N	261	N	N
25	20250210	091007	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	379500	-11500	5	-2.94	16464775000	43179	20.70	387000	387500	375500	508000	274000	391000	381298.68	34.87	0	2728	404000	397500	393000	386500	382000	395250	384250	1802	117000	5000	281520	500	1	36047135	136799	52.79	12.86	12	0.12	7189.00	29500.00	450000	20250124	-15.67	97500	20240201	289.23	450000	-15.67	20250124	375500	1.07	20250210	450000	-15.67	20250124	106600	256.00	20240213	0.13	N	267260	5000	1802 억	12568277	N	N	261	N	N
26	20250207	160958	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	391000	-7000	5	-1.76	80915639500	206951	73.24	395000	399500	388500	517000	279000	398000	390989.20	35.03	0	-70503	408333	403166	397333	392166	386333	403500	392500	1802	119000	5000	286560	500	1	36047135	140944	54.39	13.25	12	0.57	7189.00	29500.00	450000	20250124	-13.11	97500	20240201	301.03	450000	-13.11	20250124	380000	2.89	20250121	450000	-13.11	20250124	103300	278.51	20240207	0.13	N	267260	5000	1802 억	12625807	N	N	261	N	N
27	20250207	151000	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	389000	-9000	5	-2.26	73637523000	188316	66.64	395000	399500	388500	517000	279000	398000	391031.54	35.03	0	-70188	408333	403166	397333	392166	386333	403500	392500	1802	119000	5000	286560	500	1	36047135	140223	54.11	13.19	12	0.52	7189.00	29500.00	450000	20250124	-13.56	97500	20240201	298.97	450000	-13.56	20250124	380000	2.37	20250121	450000	-13.56	20250124	103300	276.57	20240207	0.13	N	267260	5000	1802 억	12625807	N	N	1628	N	N
28	20250207	141000	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	390000	-8000	5	-2.01	60031514500	153389	54.28	395000	399500	388500	517000	279000	398000	391367.62	35.03	0	-58099	408333	403166	397333	392166	386333	403500	392500	1802	119000	5000	286560	500	1	36047135	140584	54.25	13.22	12	0.43	7189.00	29500.00	450000	20250124	-13.33	97500	20240201	300.00	450000	-13.33	20250124	380000	2.63	20250121	450000	-13.33	20250124	103300	277.54	20240207	0.13	N	267260	5000	1802 억	12625807	N	N	1628	N	N
29	20250207	130957	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	389500	-8500	5	-2.14	51948813500	132615	46.93	395000	399500	388500	517000	279000	398000	391726.34	35.03	0	-48612	408333	403166	397333	392166	386333	403500	392500	1802	119000	5000	286560	500	1	36047135	140404	54.18	13.20	12	0.37	7189.00	29500.00	450000	20250124	-13.44	97500	20240201	299.49	450000	-13.44	20250124	380000	2.50	20250121	450000	-13.44	20250124	103300	277.06	20240207	0.13	N	267260	5000	1802 억	12625807	N	N	1628	N	N
30	20250207	120956	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	392500	-5500	5	-1.38	43664376500	111359	39.41	395000	399500	388500	517000	279000	398000	392104.39	35.03	0	-40282	408333	403166	397333	392166	386333	403500	392500	1802	119000	5000	286560	500	1	36047135	141485	54.60	13.31	12	0.31	7189.00	29500.00	450000	20250124	-12.78	97500	20240201	302.56	450000	-12.78	20250124	380000	3.29	20250121	450000	-12.78	20250124	103300	279.96	20240207	0.13	N	267260	5000	1802 억	12625807	N	N	1628	N	N
31	20250207	110954	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	391000	-7000	5	-1.76	31581604000	80357	28.44	395000	399500	390500	517000	279000	398000	393015.97	35.03	0	-28268	408333	403166	397333	392166	386333	403500	392500	1802	119000	5000	286560	500	1	36047135	140944	54.39	13.25	12	0.22	7189.00	29500.00	450000	20250124	-13.11	97500	20240201	301.03	450000	-13.11	20250124	380000	2.89	20250121	450000	-13.11	20250124	103300	278.51	20240207	0.13	N	267260	5000	1802 억	12625807	N	N	1628	N	N
32	20250207	100959	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	392500	-5500	5	-1.38	21376304000	54280	19.21	395000	399500	391000	517000	279000	398000	393815.17	35.03	0	-13721	408333	403166	397333	392166	386333	403500	392500	1802	119000	5000	286560	500	1	36047135	141485	54.60	13.31	12	0.15	7189.00	29500.00	450000	20250124	-12.78	97500	20240201	302.56	450000	-12.78	20250124	380000	3.29	20250121	450000	-12.78	20250124	103300	279.96	20240207	0.13	N	267260	5000	1802 억	12625807	N	N	1628	N	N
33	20250207	091004	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	394000	-4000	5	-1.01	7028385500	17749	6.28	395000	399500	393500	517000	279000	398000	395987.24	35.03	0	-6536	408333	403166	397333	392166	386333	403500	392500	1802	119000	5000	286560	500	1	36047135	142026	54.81	13.36	12	0.05	7189.00	29500.00	450000	20250124	-12.44	97500	20240201	304.10	450000	-12.44	20250124	380000	3.68	20250121	450000	-12.44	20250124	103300	281.41	20240207	0.13	N	267260	5000	1802 억	12625807	N	N	1628	N	N
34	20250206	160933	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	398000	6500	2	1.66	111392605500	279809	100.21	398000	402500	391500	508000	274500	391500	398103.76	35.08	0	-16585	410500	401000	395500	386000	380500	398250	383250	1802	116500	5000	281880	500	1	36047135	143468	55.36	13.49	12	0.78	7189.00	29500.00	450000	20250124	-11.56	96000	20240124	314.58	450000	-11.56	20250124	380000	4.74	20250121	450000	-11.56	20250124	101000	294.06	20240206	0.13	N	267260	5000	1802 억	12644896	N	N	1628	N	N
35	20250206	150937	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	398000	6500	2	1.66	106351593000	267142	95.67	398000	402500	391500	508000	274500	391500	398110.35	35.08	0	-16267	410500	401000	395500	386000	380500	398250	383250	1802	116500	5000	281880	500	1	36047135	143468	55.36	13.49	12	0.74	7189.00	29500.00	450000	20250124	-11.56	96000	20240124	314.58	450000	-11.56	20250124	380000	4.74	20250121	450000	-11.56	20250124	101000	294.06	20240206	0.13	N	267260	5000	1802 억	12644896	N	N	405	N	N
36	20250206	140938	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	399500	8000	2	2.04	94937101000	238421	85.39	398000	402500	391500	508000	274500	391500	398192.73	35.08	0	-7249	410500	401000	395500	386000	380500	398250	383250	1802	116500	5000	281880	500	1	36047135	144008	55.57	13.54	12	0.66	7189.00	29500.00	450000	20250124	-11.22	96000	20240124	316.15	450000	-11.22	20250124	380000	5.13	20250121	450000	-11.22	20250124	101000	295.54	20240206	0.13	N	267260	5000	1802 억	12644896	N	N	405	N	N
37	20250206	130935	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	399500	8000	2	2.04	87719471000	220362	78.92	398000	402500	391500	508000	274500	391500	398071.68	35.08	0	-2515	410500	401000	395500	386000	380500	398250	383250	1802	116500	5000	281880	500	1	36047135	144008	55.57	13.54	12	0.61	7189.00	29500.00	450000	20250124	-11.22	96000	20240124	316.15	450000	-11.22	20250124	380000	5.13	20250121	450000	-11.22	20250124	101000	295.54	20240206	0.13	N	267260	5000	1802 억	12644896	N	N	405	N	N
38	20250206	120932	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	399500	8000	2	2.04	81173973500	203972	73.05	398000	402500	391500	508000	274500	391500	397968.19	35.08	0	2206	410500	401000	395500	386000	380500	398250	383250	1802	116500	5000	281880	500	1	36047135	144008	55.57	13.54	12	0.57	7189.00	29500.00	450000	20250124	-11.22	96000	20240124	316.15	450000	-11.22	20250124	380000	5.13	20250121	450000	-11.22	20250124	101000	295.54	20240206	0.13	N	267260	5000	1802 억	12644896	N	N	405	N	N
39	20250206	110927	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	400000	8500	2	2.17	73110577000	183763	65.81	398000	402500	391500	508000	274500	391500	397854.65	35.08	0	4736	410500	401000	395500	386000	380500	398250	383250	1802	116500	5000	281880	500	1	36047135	144189	55.64	13.56	12	0.51	7189.00	29500.00	450000	20250124	-11.11	96000	20240124	316.67	450000	-11.11	20250124	380000	5.26	20250121	450000	-11.11	20250124	101000	296.04	20240206	0.13	N	267260	5000	1802 억	12644896	N	N	405	N	N
40	20250206	100927	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	400000	8500	2	2.17	55791761000	140518	50.32	398000	402000	391500	508000	274500	391500	397045.93	35.08	0	-754	410500	401000	395500	386000	380500	398250	383250	1802	116500	5000	281880	500	1	36047135	144189	55.64	13.56	12	0.39	7189.00	29500.00	450000	20250124	-11.11	96000	20240124	316.67	450000	-11.11	20250124	380000	5.26	20250121	450000	-11.11	20250124	101000	296.04	20240206	0.13	N	267260	5000	1802 억	12644896	N	N	405	N	N
41	20250206	090939	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	394500	3000	2	0.77	16013719000	40119	14.37	398000	402000	394500	508000	274500	391500	399167.15	35.08	0	2391	410500	401000	395500	386000	380500	398250	383250	1802	116500	5000	281880	500	1	36047135	142206	54.88	13.37	12	0.11	7189.00	29500.00	450000	20250124	-12.33	96000	20240124	310.94	450000	-12.33	20250124	380000	3.82	20250121	450000	-12.33	20250124	101000	290.59	20240206	0.13	N	267260	5000	1802 억	12644896	N	N	405	N	N
42	20250205	160923	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	391500	-10500	5	-2.61	109367726500	276438	75.49	402000	405000	390000	522000	281500	402000	395634.76	35.26	-1798	-56090	429666	415832	408166	394332	386666	412000	390500	1802	120000	5000	289440	500	1	36047135	141125	54.46	13.27	12	0.77	7189.00	29500.00	450000	20250124	-13.00	96000	20240124	307.81	450000	-13.00	20250124	380000	3.03	20250121	450000	-13.00	20250124	99400	293.86	20240205	0.15	N	267260	5000	1802 억	12710459	N	N	405	N	N
43	20250205	150927	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	392000	-10000	5	-2.49	98539884000	248806	67.94	402000	405000	390000	522000	281500	402000	396046.77	35.26	-1798	-51167	429666	415832	408166	394332	386666	412000	390500	1802	120000	5000	289440	500	1	36047135	141305	54.53	13.29	12	0.69	7189.00	29500.00	450000	20250124	-12.89	96000	20240124	308.33	450000	-12.89	20250124	380000	3.16	20250121	450000	-12.89	20250124	99400	294.37	20240205	0.15	N	267260	5000	1802 억	12710459	N	N	1101	N	N
44	20250205	140926	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	393500	-8500	5	-2.11	76749708000	193170	52.75	402000	405000	393500	522000	281500	402000	397312.54	35.26	-1798	-38332	429666	415832	408166	394332	386666	412000	390500	1802	120000	5000	289440	500	1	36047135	141845	54.74	13.34	12	0.54	7189.00	29500.00	450000	20250124	-12.56	96000	20240124	309.90	450000	-12.56	20250124	380000	3.55	20250121	450000	-12.56	20250124	99400	295.88	20240205	0.15	N	267260	5000	1802 억	12710459	N	N	1101	N	N
45	20250205	130924	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	394500	-7500	5	-1.87	63822463000	160368	43.79	402000	405000	394000	522000	281500	402000	397970.53	35.26	-1798	-26743	429666	415832	408166	394332	386666	412000	390500	1802	120000	5000	289440	500	1	36047135	142206	54.88	13.37	12	0.44	7189.00	29500.00	450000	20250124	-12.33	96000	20240124	310.94	450000	-12.33	20250124	380000	3.82	20250121	450000	-12.33	20250124	99400	296.88	20240205	0.15	N	267260	5000	1802 억	12710459	N	N	1101	N	N
46	20250205	120929	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	395000	-7000	5	-1.74	55909774000	140340	38.32	402000	405000	394000	522000	281500	402000	398383.38	35.26	-1798	-18956	429666	415832	408166	394332	386666	412000	390500	1802	120000	5000	289440	500	1	36047135	142386	54.95	13.39	12	0.39	7189.00	29500.00	450000	20250124	-12.22	96000	20240124	311.46	450000	-12.22	20250124	380000	3.95	20250121	450000	-12.22	20250124	99400	297.38	20240205	0.15	N	267260	5000	1802 억	12710459	N	N	1101	N	N
47	20250205	110923	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	395500	-6500	5	-1.62	48036530500	120440	32.89	402000	405000	394000	522000	281500	402000	398837.27	35.26	-1798	-16261	429666	415832	408166	394332	386666	412000	390500	1802	120000	5000	289440	500	1	36047135	142566	55.01	13.41	12	0.33	7189.00	29500.00	450000	20250124	-12.11	96000	20240124	311.98	450000	-12.11	20250124	380000	4.08	20250121	450000	-12.11	20250124	99400	297.89	20240205	0.15	N	267260	5000	1802 억	12710459	N	N	1101	N	N
48	20250205	100936	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	398000	-4000	5	-1.00	36323285500	90934	24.83	402000	405000	394000	522000	281500	402000	399441.63	35.26	-1798	-13122	429666	415832	408166	394332	386666	412000	390500	1802	120000	5000	289440	500	1	36047135	143468	55.36	13.49	12	0.25	7189.00	29500.00	450000	20250124	-11.56	96000	20240124	314.58	450000	-11.56	20250124	380000	4.74	20250121	450000	-11.56	20250124	99400	300.40	20240205	0.15	N	267260	5000	1802 억	12710459	N	N	1101	N	N
49	20250205	090939	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	404000	2000	2	0.50	9394078500	23340	6.37	402000	405000	400500	522000	281500	402000	402492.16	35.26	-1798	-3780	429666	415832	408166	394332	386666	412000	390500	1802	120000	5000	289440	500	1	36047135	145630	56.20	13.69	12	0.06	7189.00	29500.00	450000	20250124	-10.22	96000	20240124	320.83	450000	-10.22	20250124	380000	6.32	20250121	450000	-10.22	20250124	99400	306.44	20240205	0.15	N	267260	5000	1802 억	12710459	N	N	1101	N	N
50	20250204	160905	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	402000	-6500	5	-1.59	147591843500	363054	102.18	415500	422000	400500	531000	286000	408500	406534.23	35.65	0	-146822	423500	416000	405000	397500	386500	419750	401250	1802	122500	5000	294120	500	1	36047135	144909	55.92	13.63	12	1.01	7189.00	29500.00	450000	20250124	-10.67	96000	20240124	318.75	450000	-10.67	20250124	380000	5.79	20250121	450000	-10.67	20250124	99400	304.43	20240205	0.15	N	267260	5000	1802 억	12849328	N	N	1101	N	N
51	20250204	150916	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	403000	-5500	5	-1.35	136656099500	335862	94.52	415500	422000	400500	531000	286000	408500	406881.32	35.65	0	-136998	423500	416000	405000	397500	386500	419750	401250	1802	122500	5000	294120	500	1	36047135	145270	56.06	13.66	12	0.93	7189.00	29500.00	450000	20250124	-10.44	96000	20240124	319.79	450000	-10.44	20250124	380000	6.05	20250121	450000	-10.44	20250124	99400	305.43	20240205	0.15	N	267260	5000	1802 억	12849328	N	N	4841	N	N
52	20250204	140916	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	403000	-5500	5	-1.35	116707260500	286188	80.54	415500	422000	402500	531000	286000	408500	407799.09	35.65	0	-119791	423500	416000	405000	397500	386500	419750	401250	1802	122500	5000	294120	500	1	36047135	145270	56.06	13.66	12	0.79	7189.00	29500.00	450000	20250124	-10.44	96000	20240124	319.79	450000	-10.44	20250124	380000	6.05	20250121	450000	-10.44	20250124	99400	305.43	20240205	0.15	N	267260	5000	1802 억	12849328	N	N	4841	N	N
53	20250204	130919	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	405000	-3500	5	-0.86	100134883000	245133	68.99	415500	422000	404000	531000	286000	408500	408492.05	35.65	0	-103069	423500	416000	405000	397500	386500	419750	401250	1802	122500	5000	294120	500	1	36047135	145991	56.34	13.73	12	0.68	7189.00	29500.00	450000	20250124	-10.00	96000	20240124	321.88	450000	-10.00	20250124	380000	6.58	20250121	450000	-10.00	20250124	99400	307.44	20240205	0.15	N	267260	5000	1802 억	12849328	N	N	4841	N	N
54	20250204	120928	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	404000	-4500	5	-1.10	89670899000	219297	61.72	415500	422000	404000	531000	286000	408500	408901.76	35.65	0	-87322	423500	416000	405000	397500	386500	419750	401250	1802	122500	5000	294120	500	1	36047135	145630	56.20	13.69	12	0.61	7189.00	29500.00	450000	20250124	-10.22	96000	20240124	320.83	450000	-10.22	20250124	380000	6.32	20250121	450000	-10.22	20250124	99400	306.44	20240205	0.15	N	267260	5000	1802 억	12849328	N	N	4841	N	N
55	20250204	110909	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	406500	-2000	5	-0.49	75528176500	184386	51.89	415500	422000	405000	531000	286000	408500	409620.38	35.65	0	-71382	423500	416000	405000	397500	386500	419750	401250	1802	122500	5000	294120	500	1	36047135	146532	56.54	13.78	12	0.51	7189.00	29500.00	450000	20250124	-9.67	96000	20240124	323.44	450000	-9.67	20250124	380000	6.97	20250121	450000	-9.67	20250124	99400	308.95	20240205	0.15	N	267260	5000	1802 억	12849328	N	N	4841	N	N
56	20250204	100914	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	409500	1000	2	0.24	52289526000	127348	35.84	415500	422000	405500	531000	286000	408500	410604.71	35.65	0	-44863	423500	416000	405000	397500	386500	419750	401250	1802	122500	5000	294120	500	1	36047135	147613	56.96	13.88	12	0.35	7189.00	29500.00	450000	20250124	-9.00	96000	20240124	326.56	450000	-9.00	20250124	380000	7.76	20250121	450000	-9.00	20250124	99400	311.97	20240205	0.15	N	267260	5000	1802 억	12849328	N	N	4841	N	N
57	20250204	090914	57	100.00	KOSPI200	전기·전자	N	N	N	N		Y	410500	2000	2	0.49	16393995500	39421	11.09	415500	422000	410000	531000	286000	408500	415884.02	35.65	0	-5928	423500	416000	405000	397500	386500	419750	401250	1802	122500	5000	294120	500	1	36047135	147973	57.10	13.92	12	0.11	7189.00	29500.00	450000	20250124	-8.78	96000	20240124	327.60	450000	-8.78	20250124	380000	8.03	20250121	450000	-8.78	20250124	99400	312.98	20240205	0.15	N	267260	5000	1802 억	12849328	N	N	4841	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History