KissMeData/000990/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

45 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	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	20250219	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44400	-1050	5	-2.31	21738745500	480685	88.23	45650	46400	44100	59000	31850	45450	45227.29	25.34	51757	47216	46332	45066	44182	42916	46775	44625	2220	13550	5000	32720	50	1	44398588	19713	7.48	1.06	12	1.08	5934.00	41802.00	58900	20240620	-24.62	29100	20241209	52.58	46400	-4.31	20250219	30350	46.29	20250203	58900	-24.62	20240620	29100	52.58	20241209	1.82	N	000990	5000	2219 억	11251349	N	N	7615	N	N
3	20250219	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44250	-1200	5	-2.64	20241806400	447037	82.05	45650	46400	44100	59000	31850	45450	45279.93	25.34	49743	47216	46332	45066	44182	42916	46775	44625	2220	13550	5000	32720	50	1	44398588	19646	7.46	1.06	12	1.01	5934.00	41802.00	58900	20240620	-24.87	29100	20241209	52.06	46400	-4.63	20250219	30350	45.80	20250203	58900	-24.87	20240620	29100	52.06	20241209	1.82	N	000990	5000	2219 억	11251349	N	N	6109	N	N
4	20250219	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44650	-800	5	-1.76	17343156950	381706	70.06	45650	46400	44100	59000	31850	45450	45435.90	25.34	31626	47216	46332	45066	44182	42916	46775	44625	2220	13550	5000	32720	50	1	44398588	19824	7.52	1.07	12	0.86	5934.00	41802.00	58900	20240620	-24.19	29100	20241209	53.44	46400	-3.77	20250219	30350	47.12	20250203	58900	-24.19	20240620	29100	53.44	20241209	1.82	N	000990	5000	2219 억	11251349	N	N	6109	N	N
5	20250219	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45850	400	2	0.88	13033508450	285764	52.45	45650	46400	44750	59000	31850	45450	45609.34	25.34	38829	47216	46332	45066	44182	42916	46775	44625	2220	13550	5000	32720	50	1	44398588	20357	7.73	1.10	12	0.64	5934.00	41802.00	58900	20240620	-22.16	29100	20241209	57.56	46400	-1.19	20250219	30350	51.07	20250203	58900	-22.16	20240620	29100	57.56	20241209	1.82	N	000990	5000	2219 억	11251349	N	N	6109	N	N
6	20250219	120114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45800	350	2	0.77	11390279650	249955	45.88	45650	46400	44750	59000	31850	45450	45569.32	25.34	43027	47216	46332	45066	44182	42916	46775	44625	2220	13550	5000	32720	50	1	44398588	20335	7.72	1.10	12	0.56	5934.00	41802.00	58900	20240620	-22.24	29100	20241209	57.39	46400	-1.29	20250219	30350	50.91	20250203	58900	-22.24	20240620	29100	57.39	20241209	1.82	N	000990	5000	2219 억	11251349	N	N	6109	N	N
7	20250219	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45650	200	2	0.44	9728236450	213691	39.22	45650	46400	44750	59000	31850	45450	45524.78	25.34	37415	47216	46332	45066	44182	42916	46775	44625	2220	13550	5000	32720	50	1	44398588	20268	7.69	1.09	12	0.48	5934.00	41802.00	58900	20240620	-22.50	29100	20241209	56.87	46400	-1.62	20250219	30350	50.41	20250203	58900	-22.50	20240620	29100	56.87	20241209	1.82	N	000990	5000	2219 억	11251349	N	N	6109	N	N
8	20250219	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45100	-350	5	-0.77	5526459200	121941	22.38	45650	45850	44750	59000	31850	45450	45320.76	25.34	5666	47216	46332	45066	44182	42916	46775	44625	2220	13550	5000	32720	50	1	44398588	20024	7.60	1.08	12	0.27	5934.00	41802.00	58900	20240620	-23.43	29100	20241209	54.98	45950	-1.85	20250218	30350	48.60	20250203	58900	-23.43	20240620	29100	54.98	20241209	1.82	N	000990	5000	2219 억	11251349	N	N	6109	N	N
9	20250219	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45800	350	2	0.77	389780900	8536	1.57	45650	45800	45600	59000	31850	45450	45663.20	25.34	-1827	47216	46332	45066	44182	42916	46775	44625	2220	13550	5000	32720	50	1	44398588	20335	7.72	1.10	12	0.02	5934.00	41802.00	58900	20240620	-22.24	29100	20241209	57.39	45950	-0.33	20250218	30350	50.91	20250203	58900	-22.24	20240620	29100	57.39	20241209	1.82	N	000990	5000	2219 억	11251349	N	N	6109	N	N
10	20250218	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45450	1150	2	2.60	24376464950	538958	73.91	44750	45950	43800	57500	31050	44300	45228.59	25.33	721	46266	45282	43916	42932	41566	45775	43425	2220	13200	5000	31890	50	1	44398588	20179	7.66	1.09	12	1.21	5934.00	41802.00	58900	20240620	-22.84	29100	20241209	56.19	45950	-1.09	20250218	30350	49.75	20250203	58900	-22.84	20240620	29100	56.19	20241209	1.92	N	000990	5000	2219 억	11243964	N	N	6082	N	N
11	20250218	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45400	1100	2	2.48	22657650750	501097	68.72	44750	45950	43800	57500	31050	44300	45216.10	25.33	-5000	46266	45282	43916	42932	41566	45775	43425	2220	13200	5000	31890	50	1	44398588	20157	7.65	1.09	12	1.13	5934.00	41802.00	58900	20240620	-22.92	29100	20241209	56.01	45950	-1.20	20250218	30350	49.59	20250203	58900	-22.92	20240620	29100	56.01	20241209	1.92	N	000990	5000	2219 억	11243964	N	N	7328	N	N
12	20250218	140114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45450	1150	2	2.60	20301889000	449237	61.60	44750	45950	43800	57500	31050	44300	45191.93	25.33	-6543	46266	45282	43916	42932	41566	45775	43425	2220	13200	5000	31890	50	1	44398588	20179	7.66	1.09	12	1.01	5934.00	41802.00	58900	20240620	-22.84	29100	20241209	56.19	45950	-1.09	20250218	30350	49.75	20250203	58900	-22.84	20240620	29100	56.19	20241209	1.92	N	000990	5000	2219 억	11243964	N	N	7328	N	N
13	20250218	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45500	1200	2	2.71	18537399750	410365	56.27	44750	45950	43800	57500	31050	44300	45172.96	25.33	-5394	46266	45282	43916	42932	41566	45775	43425	2220	13200	5000	31890	50	1	44398588	20201	7.67	1.09	12	0.92	5934.00	41802.00	58900	20240620	-22.75	29100	20241209	56.36	45950	-0.98	20250218	30350	49.92	20250203	58900	-22.75	20240620	29100	56.36	20241209	1.92	N	000990	5000	2219 억	11243964	N	N	7328	N	N
14	20250218	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45350	1050	2	2.37	16659091450	368931	50.59	44750	45950	43800	57500	31050	44300	45155.03	25.33	3827	46266	45282	43916	42932	41566	45775	43425	2220	13200	5000	31890	50	1	44398588	20135	7.64	1.08	12	0.83	5934.00	41802.00	58900	20240620	-23.01	29100	20241209	55.84	45950	-1.31	20250218	30350	49.42	20250203	58900	-23.01	20240620	29100	55.84	20241209	1.92	N	000990	5000	2219 억	11243964	N	N	7328	N	N
15	20250218	110114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45200	900	2	2.03	14940476550	331056	45.40	44750	45950	43800	57500	31050	44300	45129.76	25.33	11137	46266	45282	43916	42932	41566	45775	43425	2220	13200	5000	31890	50	1	44398588	20068	7.62	1.08	12	0.75	5934.00	41802.00	58900	20240620	-23.26	29100	20241209	55.33	45950	-1.63	20250218	30350	48.93	20250203	58900	-23.26	20240620	29100	55.33	20241209	1.92	N	000990	5000	2219 억	11243964	N	N	7328	N	N
16	20250218	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	45200	900	2	2.03	11783147850	261084	35.80	44750	45950	43800	57500	31050	44300	45131.64	25.33	16459	46266	45282	43916	42932	41566	45775	43425	2220	13200	5000	31890	50	1	44398588	20068	7.62	1.08	12	0.59	5934.00	41802.00	58900	20240620	-23.26	29100	20241209	55.33	45950	-1.63	20250218	30350	48.93	20250203	58900	-23.26	20240620	29100	55.33	20241209	1.92	N	000990	5000	2219 억	11243964	N	N	7328	N	N
17	20250218	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44300	0	3	0.00	384352650	8616	1.18	44750	44750	44300	57500	31050	44300	44609.17	25.33	-3637	46266	45282	43916	42932	41566	45775	43425	2220	13200	5000	31890	50	1	44398588	19669	7.47	1.06	12	0.02	5934.00	41802.00	58900	20240620	-24.79	29100	20241209	52.23	44900	-1.34	20250217	30350	45.96	20250203	58900	-24.79	20240620	29100	52.23	20241209	1.92	N	000990	5000	2219 억	11243964	N	N	7328	N	N
18	20250217	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44300	1800	2	4.24	31852640750	725474	149.94	43450	44900	42550	55200	29750	42500	43905.39	25.51	-64428	44433	43466	42483	41516	40533	43950	42000	2220	12700	5000	30600	50	1	44398588	19669	7.47	1.06	12	1.63	5934.00	41802.00	58900	20240620	-24.79	29100	20241209	52.23	44900	-1.34	20250217	30350	45.96	20250203	58900	-24.79	20240620	29100	52.23	20241209	1.76	N	000990	5000	2219 억	11326344	N	N	7263	N	N
19	20250217	150114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44400	1900	2	4.47	29866709900	680514	140.65	43450	44900	42550	55200	29750	42500	43888.46	25.51	-49324	44433	43466	42483	41516	40533	43950	42000	2220	12700	5000	30600	50	1	44398588	19713	7.48	1.06	12	1.53	5934.00	41802.00	58900	20240620	-24.62	29100	20241209	52.58	44900	-1.11	20250217	30350	46.29	20250203	58900	-24.62	20240620	29100	52.58	20241209	1.76	N	000990	5000	2219 억	11326344	N	N	3813	N	N
20	20250217	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44600	2100	2	4.94	26527785350	605008	125.04	43450	44900	42550	55200	29750	42500	43847.00	25.51	-43803	44433	43466	42483	41516	40533	43950	42000	2220	12700	5000	30600	50	1	44398588	19802	7.52	1.07	12	1.36	5934.00	41802.00	58900	20240620	-24.28	29100	20241209	53.26	44900	-0.67	20250217	30350	46.95	20250203	58900	-24.28	20240620	29100	53.26	20241209	1.76	N	000990	5000	2219 억	11326344	N	N	3813	N	N
21	20250217	130114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	44350	1850	2	4.35	19286974200	442578	91.47	43450	44400	42550	55200	29750	42500	43578.70	25.51	-42962	44433	43466	42483	41516	40533	43950	42000	2220	12700	5000	30600	50	1	44398588	19691	7.47	1.06	12	1.00	5934.00	41802.00	58900	20240620	-24.70	29100	20241209	52.41	44400	-0.11	20250217	30350	46.13	20250203	58900	-24.70	20240620	29100	52.41	20241209	1.76	N	000990	5000	2219 억	11326344	N	N	3813	N	N
22	20250217	120114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43950	1450	2	3.41	15323492850	352727	72.90	43450	44000	42550	55200	29750	42500	43442.93	25.51	-35675	44433	43466	42483	41516	40533	43950	42000	2220	12700	5000	30600	50	1	44398588	19513	7.41	1.05	12	0.79	5934.00	41802.00	58900	20240620	-25.38	29100	20241209	51.03	44250	-0.68	20250211	30350	44.81	20250203	58900	-25.38	20240620	29100	51.03	20241209	1.76	N	000990	5000	2219 억	11326344	N	N	3813	N	N
23	20250217	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43600	1100	2	2.59	11365162850	262370	54.23	43450	43850	42550	55200	29750	42500	43317.31	25.51	-35948	44433	43466	42483	41516	40533	43950	42000	2220	12700	5000	30600	50	1	44398588	19358	7.35	1.04	12	0.59	5934.00	41802.00	58900	20240620	-25.98	29100	20241209	49.83	44250	-1.47	20250211	30350	43.66	20250203	58900	-25.98	20240620	29100	49.83	20241209	1.76	N	000990	5000	2219 억	11326344	N	N	3813	N	N
24	20250217	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43250	750	2	1.76	8271136800	191169	39.51	43450	43850	42550	55200	29750	42500	43266.10	25.51	-34700	44433	43466	42483	41516	40533	43950	42000	2220	12700	5000	30600	50	1	44398588	19202	7.29	1.03	12	0.43	5934.00	41802.00	58900	20240620	-26.57	29100	20241209	48.63	44250	-2.26	20250211	30350	42.50	20250203	58900	-26.57	20240620	29100	48.63	20241209	1.76	N	000990	5000	2219 억	11326344	N	N	3813	N	N
25	20250217	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43200	700	2	1.65	672099250	15501	3.20	43450	43500	43050	55200	29750	42500	43358.44	25.51	-6248	44433	43466	42483	41516	40533	43950	42000	2220	12700	5000	30600	50	1	44398588	19180	7.28	1.03	12	0.03	5934.00	41802.00	58900	20240620	-26.66	29100	20241209	48.45	44250	-2.37	20250211	30350	42.34	20250203	58900	-26.66	20240620	29100	48.45	20241209	1.76	N	000990	5000	2219 억	11326344	N	N	3813	N	N
26	20250214	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42500	1100	2	2.66	20461615500	479520	83.89	41500	43450	41500	53800	29000	41400	42671.67	25.39	54426	44733	43066	42083	40416	39433	42575	39925	2220	12400	5000	29800	50	1	44398588	18869	7.16	1.02	12	1.08	5934.00	41802.00	58900	20240620	-27.84	29100	20241209	46.05	44250	-3.95	20250211	30350	40.03	20250203	58900	-27.84	20240620	29100	46.05	20241209	1.76	N	000990	5000	2219 억	11274927	N	N	3682	N	N
27	20250214	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42500	1100	2	2.66	18786986250	440072	76.98	41500	43450	41500	53800	29000	41400	42690.71	25.39	42448	44733	43066	42083	40416	39433	42575	39925	2220	12400	5000	29800	50	1	44398588	18869	7.16	1.02	12	0.99	5934.00	41802.00	58900	20240620	-27.84	29100	20241209	46.05	44250	-3.95	20250211	30350	40.03	20250203	58900	-27.84	20240620	29100	46.05	20241209	1.76	N	000990	5000	2219 억	11274927	N	N	1321	N	N
28	20250214	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42750	1350	2	3.26	17597902150	412182	72.11	41500	43450	41500	53800	29000	41400	42694.49	25.39	43035	44733	43066	42083	40416	39433	42575	39925	2220	12400	5000	29800	50	1	44398588	18980	7.20	1.02	12	0.93	5934.00	41802.00	58900	20240620	-27.42	29100	20241209	46.91	44250	-3.39	20250211	30350	40.86	20250203	58900	-27.42	20240620	29100	46.91	20241209	1.76	N	000990	5000	2219 억	11274927	N	N	1321	N	N
29	20250214	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42650	1250	2	3.02	15824592800	370774	64.86	41500	43450	41500	53800	29000	41400	42679.89	25.39	31124	44733	43066	42083	40416	39433	42575	39925	2220	12400	5000	29800	50	1	44398588	18936	7.19	1.02	12	0.84	5934.00	41802.00	58900	20240620	-27.59	29100	20241209	46.56	44250	-3.62	20250211	30350	40.53	20250203	58900	-27.59	20240620	29100	46.56	20241209	1.76	N	000990	5000	2219 억	11274927	N	N	1321	N	N
30	20250214	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42850	1450	2	3.50	14542394600	340805	59.62	41500	43450	41500	53800	29000	41400	42670.72	25.39	28397	44733	43066	42083	40416	39433	42575	39925	2220	12400	5000	29800	50	1	44398588	19025	7.22	1.03	12	0.77	5934.00	41802.00	58900	20240620	-27.25	29100	20241209	47.25	44250	-3.16	20250211	30350	41.19	20250203	58900	-27.25	20240620	29100	47.25	20241209	1.76	N	000990	5000	2219 억	11274927	N	N	1321	N	N
31	20250214	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42950	1550	2	3.74	13102708700	307077	53.72	41500	43450	41500	53800	29000	41400	42669.13	25.39	30558	44733	43066	42083	40416	39433	42575	39925	2220	12400	5000	29800	50	1	44398588	19069	7.24	1.03	12	0.69	5934.00	41802.00	58900	20240620	-27.08	29100	20241209	47.59	44250	-2.94	20250211	30350	41.52	20250203	58900	-27.08	20240620	29100	47.59	20241209	1.76	N	000990	5000	2219 억	11274927	N	N	1321	N	N
32	20250214	100114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43150	1750	2	4.23	9419797400	221488	38.75	41500	43350	41500	53800	29000	41400	42529.61	25.39	30664	44733	43066	42083	40416	39433	42575	39925	2220	12400	5000	29800	50	1	44398588	19158	7.27	1.03	12	0.50	5934.00	41802.00	58900	20240620	-26.74	29100	20241209	48.28	44250	-2.49	20250211	30350	42.17	20250203	58900	-26.74	20240620	29100	48.28	20241209	1.76	N	000990	5000	2219 억	11274927	N	N	1321	N	N
33	20250214	090114	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42200	800	2	1.93	818919950	19524	3.42	41500	42450	41500	53800	29000	41400	41944.27	25.39	9316	44733	43066	42083	40416	39433	42575	39925	2220	12400	5000	29800	50	1	44398588	18736	7.11	1.01	12	0.04	5934.00	41802.00	58900	20240620	-28.35	29100	20241209	45.02	44250	-4.63	20250211	30350	39.04	20250203	58900	-28.35	20240620	29100	45.02	20241209	1.76	N	000990	5000	2219 억	11274927	N	N	1321	N	N
34	20250213	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41400	-1400	5	-3.27	23985853900	566845	88.83	42600	43750	41100	55600	30000	42800	42316.25	25.40	47402	44366	43582	42966	42182	41566	43275	41875	2220	12800	5000	30810	50	1	44398588	18381	6.98	0.99	12	1.28	5934.00	41802.00	58900	20240620	-29.71	29100	20241209	42.27	44250	-6.44	20250211	30350	36.41	20250203	58900	-29.71	20240620	29100	42.27	20241209	1.84	N	000990	5000	2219 억	11278661	N	N	1285	N	N
35	20250213	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41700	-1100	5	-2.57	19757701450	464752	72.83	42600	43750	41600	55600	30000	42800	42512.19	25.40	21359	44366	43582	42966	42182	41566	43275	41875	2220	12800	5000	30810	50	1	44398588	18514	7.03	1.00	12	1.05	5934.00	41802.00	58900	20240620	-29.20	29100	20241209	43.30	44250	-5.76	20250211	30350	37.40	20250203	58900	-29.20	20240620	29100	43.30	20241209	1.84	N	000990	5000	2219 억	11278661	N	N	1585	N	N
36	20250213	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42000	-800	5	-1.87	16689427300	391508	61.35	42600	43750	41850	55600	30000	42800	42628.46	25.40	19516	44366	43582	42966	42182	41566	43275	41875	2220	12800	5000	30810	50	1	44398588	18647	7.08	1.00	12	0.88	5934.00	41802.00	58900	20240620	-28.69	29100	20241209	44.33	44250	-5.08	20250211	30350	38.39	20250203	58900	-28.69	20240620	29100	44.33	20241209	1.84	N	000990	5000	2219 억	11278661	N	N	1585	N	N
37	20250213	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42250	-550	5	-1.29	13747269400	321499	50.38	42600	43750	42050	55600	30000	42800	42759.88	25.40	29596	44366	43582	42966	42182	41566	43275	41875	2220	12800	5000	30810	50	1	44398588	18758	7.12	1.01	12	0.72	5934.00	41802.00	58900	20240620	-28.27	29100	20241209	45.19	44250	-4.52	20250211	30350	39.21	20250203	58900	-28.27	20240620	29100	45.19	20241209	1.84	N	000990	5000	2219 억	11278661	N	N	1585	N	N
38	20250213	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42600	-200	5	-0.47	10702658500	249520	39.10	42600	43750	42200	55600	30000	42800	42893.09	25.40	19718	44366	43582	42966	42182	41566	43275	41875	2220	12800	5000	30810	50	1	44398588	18914	7.18	1.02	12	0.56	5934.00	41802.00	58900	20240620	-27.67	29100	20241209	46.39	44250	-3.73	20250211	30350	40.36	20250203	58900	-27.67	20240620	29100	46.39	20241209	1.84	N	000990	5000	2219 억	11278661	N	N	1585	N	N
39	20250213	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42700	-100	5	-0.23	9207647550	214478	33.61	42600	43750	42200	55600	30000	42800	42930.66	25.40	17149	44366	43582	42966	42182	41566	43275	41875	2220	12800	5000	30810	50	1	44398588	18958	7.20	1.02	12	0.48	5934.00	41802.00	58900	20240620	-27.50	29100	20241209	46.74	44250	-3.50	20250211	30350	40.69	20250203	58900	-27.50	20240620	29100	46.74	20241209	1.84	N	000990	5000	2219 억	11278661	N	N	1585	N	N
40	20250213	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43050	250	2	0.58	6451778750	150057	23.51	42600	43750	42200	55600	30000	42800	42995.86	25.40	13198	44366	43582	42966	42182	41566	43275	41875	2220	12800	5000	30810	50	1	44398588	19114	7.25	1.03	12	0.34	5934.00	41802.00	58900	20240620	-26.91	29100	20241209	47.94	44250	-2.71	20250211	30350	41.85	20250203	58900	-26.91	20240620	29100	47.94	20241209	1.84	N	000990	5000	2219 억	11278661	N	N	1585	N	N
41	20250213	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42500	-300	5	-0.70	234681500	5513	0.86	42600	42700	42400	55600	30000	42800	42557.35	25.40	-1377	44366	43582	42966	42182	41566	43275	41875	2220	12800	5000	30810	50	1	44398588	18869	7.16	1.02	12	0.01	5934.00	41802.00	58900	20240620	-27.84	29100	20241209	46.05	44250	-3.95	20250211	30350	40.03	20250203	58900	-27.84	20240620	29100	46.05	20241209	1.84	N	000990	5000	2219 억	11278661	N	N	1585	N	N
42	20250212	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42800	0	3	0.00	27368317600	634812	68.88	43200	43750	42350	55600	30000	42800	43113.66	25.58	-67538	45433	44116	42933	41616	40433	44775	42275	2220	12800	5000	30810	50	1	44398588	19003	7.21	1.02	12	1.43	5934.00	41802.00	58900	20240620	-27.33	29100	20241209	47.08	44250	-3.28	20250211	30350	41.02	20250203	58900	-27.33	20240620	29100	47.08	20241209	1.94	N	000990	5000	2219 억	11358380	N	N	1571	N	N
43	20250212	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42950	150	2	0.35	25790396100	597985	64.88	43200	43750	42350	55600	30000	42800	43129.77	25.58	-70795	45433	44116	42933	41616	40433	44775	42275	2220	12800	5000	30810	50	1	44398588	19069	7.24	1.03	12	1.35	5934.00	41802.00	58900	20240620	-27.08	29100	20241209	47.59	44250	-2.94	20250211	30350	41.52	20250203	58900	-27.08	20240620	29100	47.59	20241209	1.94	N	000990	5000	2219 억	11358380	N	N	7675	N	N
44	20250212	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43200	400	2	0.93	21851786250	506115	54.91	43200	43750	42350	55600	30000	42800	43176.80	25.58	-74296	45433	44116	42933	41616	40433	44775	42275	2220	12800	5000	30810	50	1	44398588	19180	7.28	1.03	12	1.14	5934.00	41802.00	58900	20240620	-26.66	29100	20241209	48.45	44250	-2.37	20250211	30350	42.34	20250203	58900	-26.66	20240620	29100	48.45	20241209	1.94	N	000990	5000	2219 억	11358380	N	N	7675	N	N
45	20250212	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43350	550	2	1.29	19740135000	457279	49.61	43200	43750	42350	55600	30000	42800	43170.07	25.58	-61754	45433	44116	42933	41616	40433	44775	42275	2220	12800	5000	30810	50	1	44398588	19247	7.31	1.04	12	1.03	5934.00	41802.00	58900	20240620	-26.40	29100	20241209	48.97	44250	-2.03	20250211	30350	42.83	20250203	58900	-26.40	20240620	29100	48.97	20241209	1.94	N	000990	5000	2219 억	11358380	N	N	7675	N	N
46	20250212	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43300	500	2	1.17	17359445350	402356	43.66	43200	43750	42350	55600	30000	42800	43145.95	25.58	-56569	45433	44116	42933	41616	40433	44775	42275	2220	12800	5000	30810	50	1	44398588	19225	7.30	1.04	12	0.91	5934.00	41802.00	58900	20240620	-26.49	29100	20241209	48.80	44250	-2.15	20250211	30350	42.67	20250203	58900	-26.49	20240620	29100	48.80	20241209	1.94	N	000990	5000	2219 억	11358380	N	N	7675	N	N
47	20250212	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43250	450	2	1.05	13826265800	321097	34.84	43200	43700	42350	55600	30000	42800	43060.85	25.58	-49720	45433	44116	42933	41616	40433	44775	42275	2220	12800	5000	30810	50	1	44398588	19202	7.29	1.03	12	0.72	5934.00	41802.00	58900	20240620	-26.57	29100	20241209	48.63	44250	-2.26	20250211	30350	42.50	20250203	58900	-26.57	20240620	29100	48.63	20241209	1.94	N	000990	5000	2219 억	11358380	N	N	7675	N	N
48	20250212	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43250	450	2	1.05	10244821000	238214	25.85	43200	43700	42350	55600	30000	42800	43008.28	25.58	-30028	45433	44116	42933	41616	40433	44775	42275	2220	12800	5000	30810	50	1	44398588	19202	7.29	1.03	12	0.54	5934.00	41802.00	58900	20240620	-26.57	29100	20241209	48.63	44250	-2.26	20250211	30350	42.50	20250203	58900	-26.57	20240620	29100	48.63	20241209	1.94	N	000990	5000	2219 억	11358380	N	N	7675	N	N
49	20250212	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43000	200	2	0.47	1235728600	28639	3.11	43200	43400	42800	55600	30000	42800	43170.46	25.58	-6058	45433	44116	42933	41616	40433	44775	42275	2220	12800	5000	30810	50	1	44398588	19091	7.25	1.03	12	0.06	5934.00	41802.00	58900	20240620	-26.99	29100	20241209	47.77	44250	-2.82	20250211	30350	41.68	20250203	58900	-26.99	20240620	29100	47.77	20241209	1.94	N	000990	5000	2219 억	11358380	N	N	7675	N	N
50	20250211	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42800	150	2	0.35	39198015650	913102	43.61	42650	44250	41750	55400	29900	42650	42928.72	25.40	88609	45783	44216	41583	40016	37383	45000	40800	2220	12750	5000	30700	50	1	44398588	19003	7.21	1.02	12	2.06	5934.00	41802.00	58900	20240620	-27.33	29100	20241209	47.08	44250	-3.28	20250211	30350	41.02	20250203	58900	-27.33	20240620	29100	47.08	20241209	1.90	N	000990	5000	2219 억	11279200	N	N	7609	N	N
51	20250211	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42650	0	3	0.00	35275616000	821158	39.22	42650	44250	41750	55400	29900	42650	42958.47	25.40	87498	45783	44216	41583	40016	37383	45000	40800	2220	12750	5000	30700	50	1	44398588	18936	7.19	1.02	12	1.85	5934.00	41802.00	58900	20240620	-27.59	29100	20241209	46.56	44250	-3.62	20250211	30350	40.53	20250203	58900	-27.59	20240620	29100	46.56	20241209	1.90	N	000990	5000	2219 억	11279200	N	N	4097	N	N
52	20250211	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43100	450	2	1.06	31072723350	723485	34.55	42650	44250	41750	55400	29900	42650	42948.78	25.40	86529	45783	44216	41583	40016	37383	45000	40800	2220	12750	5000	30700	50	1	44398588	19136	7.26	1.03	12	1.63	5934.00	41802.00	58900	20240620	-26.83	29100	20241209	48.11	44250	-2.60	20250211	30350	42.01	20250203	58900	-26.83	20240620	29100	48.11	20241209	1.90	N	000990	5000	2219 억	11279200	N	N	4097	N	N
53	20250211	130112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42550	-100	5	-0.23	27287498100	635512	30.35	42650	44250	41750	55400	29900	42650	42937.93	25.40	72477	45783	44216	41583	40016	37383	45000	40800	2220	12750	5000	30700	50	1	44398588	18892	7.17	1.02	12	1.43	5934.00	41802.00	58900	20240620	-27.76	29100	20241209	46.22	44250	-3.84	20250211	30350	40.20	20250203	58900	-27.76	20240620	29100	46.22	20241209	1.90	N	000990	5000	2219 억	11279200	N	N	4097	N	N
54	20250211	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42350	-300	5	-0.70	25045432000	582705	27.83	42650	44250	41750	55400	29900	42650	42981.47	25.40	69626	45783	44216	41583	40016	37383	45000	40800	2220	12750	5000	30700	50	1	44398588	18803	7.14	1.01	12	1.31	5934.00	41802.00	58900	20240620	-28.10	29100	20241209	45.53	44250	-4.29	20250211	30350	39.54	20250203	58900	-28.10	20240620	29100	45.53	20241209	1.90	N	000990	5000	2219 억	11279200	N	N	4097	N	N
55	20250211	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42550	-100	5	-0.23	22119197200	513629	24.53	42650	44250	41750	55400	29900	42650	43064.74	25.40	55450	45783	44216	41583	40016	37383	45000	40800	2220	12750	5000	30700	50	1	44398588	18892	7.17	1.02	12	1.16	5934.00	41802.00	58900	20240620	-27.76	29100	20241209	46.22	44250	-3.84	20250211	30350	40.20	20250203	58900	-27.76	20240620	29100	46.22	20241209	1.90	N	000990	5000	2219 억	11279200	N	N	4097	N	N
56	20250211	100113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42900	250	2	0.59	17904412450	414918	19.82	42650	44250	41750	55400	29900	42650	43151.99	25.40	33217	45783	44216	41583	40016	37383	45000	40800	2220	12750	5000	30700	50	1	44398588	19047	7.23	1.03	12	0.93	5934.00	41802.00	58900	20240620	-27.16	29100	20241209	47.42	44250	-3.05	20250211	30350	41.35	20250203	58900	-27.16	20240620	29100	47.42	20241209	1.90	N	000990	5000	2219 억	11279200	N	N	4097	N	N
57	20250211	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41900	-750	5	-1.76	1212082250	28604	1.37	42650	42700	41750	55400	29900	42650	42372.13	25.40	-7485	45783	44216	41583	40016	37383	45000	40800	2220	12750	5000	30700	50	1	44398588	18603	7.06	1.00	12	0.06	5934.00	41802.00	58900	20240620	-28.86	29100	20241209	43.99	43150	-2.90	20250210	30350	38.06	20250203	58900	-28.86	20240620	29100	43.99	20241209	1.90	N	000990	5000	2219 억	11279200	N	N	4097	N	N
58	20250210	160113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42650	3750	2	9.64	86939099400	2080511	98.16	39750	43150	38950	50500	27250	38900	41786.98	25.38	44340	43400	41150	37150	34900	30900	42275	36025	2220	11600	5000	28000	50	1	44398588	18936	7.19	1.02	12	4.69	5934.00	41802.00	58900	20240620	-27.59	29100	20241209	46.56	43150	-1.16	20250210	30350	40.53	20250203	58900	-27.59	20240620	29100	46.56	20241209	1.90	N	000990	5000	2219 억	11269469	N	N	4097	N	N
59	20250210	150113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42700	3800	2	9.77	83795843600	2006795	94.68	39750	43150	38950	50500	27250	38900	41756.27	25.38	32594	43400	41150	37150	34900	30900	42275	36025	2220	11600	5000	28000	50	1	44398588	18958	7.20	1.02	12	4.52	5934.00	41802.00	58900	20240620	-27.50	29100	20241209	46.74	43150	-1.04	20250210	30350	40.69	20250203	58900	-27.50	20240620	29100	46.74	20241209	1.90	N	000990	5000	2219 억	11269469	N	N	12152	N	N
60	20250210	140113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42850	3950	2	10.15	74443031800	1788523	84.38	39750	43150	38950	50500	27250	38900	41622.86	25.38	31818	43400	41150	37150	34900	30900	42275	36025	2220	11600	5000	28000	50	1	44398588	19025	7.22	1.03	12	4.03	5934.00	41802.00	58900	20240620	-27.25	29100	20241209	47.25	43150	-0.70	20250210	30350	41.19	20250203	58900	-27.25	20240620	29100	47.25	20241209	1.90	N	000990	5000	2219 억	11269469	N	N	12152	N	N
61	20250210	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42400	3500	2	9.00	68523294400	1649195	77.81	39750	43150	38950	50500	27250	38900	41549.79	25.38	16456	43400	41150	37150	34900	30900	42275	36025	2220	11600	5000	28000	50	1	44398588	18825	7.15	1.01	12	3.71	5934.00	41802.00	58900	20240620	-28.01	29100	20241209	45.70	43150	-1.74	20250210	30350	39.70	20250203	58900	-28.01	20240620	29100	45.70	20241209	1.90	N	000990	5000	2219 억	11269469	N	N	12152	N	N
62	20250210	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42450	3550	2	9.13	65430103300	1576265	74.37	39750	43150	38950	50500	27250	38900	41509.84	25.38	12328	43400	41150	37150	34900	30900	42275	36025	2220	11600	5000	28000	50	1	44398588	18847	7.15	1.02	12	3.55	5934.00	41802.00	58900	20240620	-27.93	29100	20241209	45.88	43150	-1.62	20250210	30350	39.87	20250203	58900	-27.93	20240620	29100	45.88	20241209	1.90	N	000990	5000	2219 억	11269469	N	N	12152	N	N
63	20250210	110112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42300	3400	2	8.74	60145301000	1451432	68.48	39750	43150	38950	50500	27250	38900	41438.86	25.38	5513	43400	41150	37150	34900	30900	42275	36025	2220	11600	5000	28000	50	1	44398588	18781	7.13	1.01	12	3.27	5934.00	41802.00	58900	20240620	-28.18	29100	20241209	45.36	43150	-1.97	20250210	30350	39.37	20250203	58900	-28.18	20240620	29100	45.36	20241209	1.90	N	000990	5000	2219 억	11269469	N	N	12152	N	N
64	20250210	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42150	3250	2	8.35	45935796600	1115390	52.62	39750	43150	38950	50500	27250	38900	41183.93	25.38	-39756	43400	41150	37150	34900	30900	42275	36025	2220	11600	5000	28000	50	1	44398588	18714	7.10	1.01	12	2.51	5934.00	41802.00	58900	20240620	-28.44	29100	20241209	44.85	43150	-2.32	20250210	30350	38.88	20250203	58900	-28.44	20240620	29100	44.85	20241209	1.90	N	000990	5000	2219 억	11269469	N	N	12152	N	N
65	20250210	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39750	850	2	2.19	3450274200	86334	4.07	39750	40700	39600	50500	27250	38900	39966.15	25.38	-4140	43400	41150	37150	34900	30900	42275	36025	2220	11600	5000	28000	50	1	44398588	17648	6.70	0.95	12	0.19	5934.00	41802.00	58900	20240620	-32.51	29100	20241209	36.60	40700	-2.33	20250210	30350	30.97	20250203	58900	-32.51	20240620	29100	36.60	20241209	1.90	N	000990	5000	2219 억	11269469	N	N	12152	N	N
66	20250207	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38900	5600	2	16.82	79591428950	2101004	607.90	33600	39400	33150	43250	23350	33300	37880.63	24.93	209044	34733	34016	32683	31966	30633	34375	32325	2220	9950	5000	23970	50	1	44398588	17271	6.56	0.93	12	4.73	5934.00	41802.00	58900	20240620	-33.96	29100	20241209	33.68	39400	-1.27	20250207	30350	28.17	20250203	58900	-33.96	20240620	29100	33.68	20241209	1.93	N	000990	5000	2219 억	11068970	N	N	12152	N	N
67	20250207	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39200	5900	2	17.72	75198918200	1988366	575.31	33600	39400	33150	43250	23350	33300	37819.45	24.93	212351	34733	34016	32683	31966	30633	34375	32325	2220	9950	5000	23970	50	1	44398588	17404	6.61	0.94	12	4.48	5934.00	41802.00	58900	20240620	-33.45	29100	20241209	34.71	39400	-0.51	20250207	30350	29.16	20250203	58900	-33.45	20240620	29100	34.71	20241209	1.93	N	000990	5000	2219 억	11068970	N	N	6399	N	N
68	20250207	140112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37850	4550	2	13.66	66156769400	1754464	507.64	33600	39400	33150	43250	23350	33300	37707.68	24.93	199267	34733	34016	32683	31966	30633	34375	32325	2220	9950	5000	23970	50	1	44398588	16805	6.38	0.91	12	3.95	5934.00	41802.00	58900	20240620	-35.74	29100	20241209	30.07	39400	-3.93	20250207	30350	24.71	20250203	58900	-35.74	20240620	29100	30.07	20241209	1.93	N	000990	5000	2219 억	11068970	N	N	6399	N	N
69	20250207	130113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38150	4850	2	14.56	62082098300	1647260	476.62	33600	39400	33150	43250	23350	33300	37688.10	24.93	205111	34733	34016	32683	31966	30633	34375	32325	2220	9950	5000	23970	50	1	44398588	16938	6.43	0.91	12	3.71	5934.00	41802.00	58900	20240620	-35.23	29100	20241209	31.10	39400	-3.17	20250207	30350	25.70	20250203	58900	-35.23	20240620	29100	31.10	20241209	1.93	N	000990	5000	2219 억	11068970	N	N	6399	N	N
70	20250207	120113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37800	4500	2	13.51	58035471150	1541063	445.89	33600	39400	33150	43250	23350	33300	37659.38	24.93	184498	34733	34016	32683	31966	30633	34375	32325	2220	9950	5000	23970	50	1	44398588	16783	6.37	0.90	12	3.47	5934.00	41802.00	58900	20240620	-35.82	29100	20241209	29.90	39400	-4.06	20250207	30350	24.55	20250203	58900	-35.82	20240620	29100	29.90	20241209	1.93	N	000990	5000	2219 억	11068970	N	N	6399	N	N
71	20250207	110113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38700	5400	2	16.22	53112588300	1412024	408.56	33600	39400	33150	43250	23350	33300	37614.51	24.93	185745	34733	34016	32683	31966	30633	34375	32325	2220	9950	5000	23970	50	1	44398588	17182	6.52	0.93	12	3.18	5934.00	41802.00	58900	20240620	-34.30	29100	20241209	32.99	39400	-1.78	20250207	30350	27.51	20250203	58900	-34.30	20240620	29100	32.99	20241209	1.93	N	000990	5000	2219 억	11068970	N	N	6399	N	N
72	20250207	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38800	5500	2	16.52	33518903700	904883	261.82	33600	39350	33150	43250	23350	33300	37042.25	24.93	117870	34733	34016	32683	31966	30633	34375	32325	2220	9950	5000	23970	50	1	44398588	17227	6.54	0.93	12	2.04	5934.00	41802.00	58900	20240620	-34.13	29100	20241209	33.33	39350	-1.40	20250207	30350	27.84	20250203	58900	-34.13	20240620	29100	33.33	20241209	1.93	N	000990	5000	2219 억	11068970	N	N	6399	N	N
73	20250207	090113	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33300	0	3	0.00	192368200	5757	1.67	33600	33600	33150	43250	23350	33300	33414.66	24.93	-2017	34733	34016	32683	31966	30633	34375	32325	2220	9950	5000	23970	50	1	44398588	14785	5.61	0.80	12	0.01	5934.00	41802.00	58900	20240620	-43.46	29100	20241209	14.43	34800	-4.31	20250107	30350	9.72	20250203	58900	-43.46	20240620	29100	14.43	20241209	1.93	N	000990	5000	2219 억	11068970	N	N	6399	N	N
74	20250206	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	33300	1000	2	3.10	11052144450	343173	233.57	32400	33400	31350	41950	22650	32300	32203.65	24.98	-61184	33366	32832	32066	31532	30766	33100	31800	2220	9650	5000	23250	50	1	44398588	14785	5.61	0.80	12	0.77	5934.00	41802.00	58900	20240620	-43.46	29100	20241209	14.43	34800	-4.31	20250107	30350	9.72	20250203	58900	-43.46	20240620	29100	14.43	20241209	1.99	N	000990	5000	2219 억	11089020	N	N	6399	N	N
75	20250206	150112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32350	50	2	0.15	7580200350	238162	162.10	32400	32450	31350	41950	22650	32300	31827.92	24.98	-68783	33366	32832	32066	31532	30766	33100	31800	2220	9650	5000	23250	50	1	44398588	14363	5.45	0.77	12	0.54	5934.00	41802.00	58900	20240620	-45.08	29100	20241209	11.17	34800	-7.04	20250107	30350	6.59	20250203	58900	-45.08	20240620	29100	11.17	20241209	1.99	N	000990	5000	2219 억	11089020	N	N	1745	N	N
76	20250206	140112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31650	-650	5	-2.01	4841211850	152823	104.02	32400	32450	31350	41950	22650	32300	31678.56	24.98	-73588	33366	32832	32066	31532	30766	33100	31800	2220	9650	5000	23250	50	1	44398588	14052	5.33	0.76	12	0.34	5934.00	41802.00	58900	20240620	-46.26	29100	20241209	8.76	34800	-9.05	20250107	30350	4.28	20250203	58900	-46.26	20240620	29100	8.76	20241209	1.99	N	000990	5000	2219 억	11089020	N	N	1745	N	N
77	20250206	130111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31400	-900	5	-2.79	3817065050	120321	81.89	32400	32450	31350	41950	22650	32300	31724.01	24.98	-62929	33366	32832	32066	31532	30766	33100	31800	2220	9650	5000	23250	50	1	44398588	13941	5.29	0.75	12	0.27	5934.00	41802.00	58900	20240620	-46.69	29100	20241209	7.90	34800	-9.77	20250107	30350	3.46	20250203	58900	-46.69	20240620	29100	7.90	20241209	1.99	N	000990	5000	2219 억	11089020	N	N	1745	N	N
78	20250206	120112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31550	-750	5	-2.32	2873174550	90282	61.45	32400	32450	31500	41950	22650	32300	31824.45	24.98	-41863	33366	32832	32066	31532	30766	33100	31800	2220	9650	5000	23250	50	1	44398588	14008	5.32	0.75	12	0.20	5934.00	41802.00	58900	20240620	-46.43	29100	20241209	8.42	34800	-9.34	20250107	30350	3.95	20250203	58900	-46.43	20240620	29100	8.42	20241209	1.99	N	000990	5000	2219 억	11089020	N	N	1745	N	N
79	20250206	110110	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31750	-550	5	-1.70	1717495650	53739	36.58	32400	32450	31650	41950	22650	32300	31959.95	24.98	-19809	33366	32832	32066	31532	30766	33100	31800	2220	9650	5000	23250	50	1	44398588	14097	5.35	0.76	12	0.12	5934.00	41802.00	58900	20240620	-46.10	29100	20241209	9.11	34800	-8.76	20250107	30350	4.61	20250203	58900	-46.10	20240620	29100	9.11	20241209	1.99	N	000990	5000	2219 억	11089020	N	N	1745	N	N
80	20250206	100112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32200	-100	5	-0.31	637256300	19836	13.50	32400	32450	31850	41950	22650	32300	32126.25	24.98	-7228	33366	32832	32066	31532	30766	33100	31800	2220	9650	5000	23250	50	1	44398588	14296	5.43	0.77	12	0.04	5934.00	41802.00	58900	20240620	-45.33	29100	20241209	10.65	34800	-7.47	20250107	30350	6.10	20250203	58900	-45.33	20240620	29100	10.65	20241209	1.99	N	000990	5000	2219 억	11089020	N	N	1745	N	N
81	20250206	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32350	50	2	0.15	49028250	1515	1.03	32400	32450	32300	41950	22650	32300	32361.88	24.98	-1074	33366	32832	32066	31532	30766	33100	31800	2220	9650	5000	23250	50	1	44398588	14363	5.45	0.77	12	0.00	5934.00	41802.00	58900	20240620	-45.08	29100	20241209	11.17	34800	-7.04	20250107	30350	6.59	20250203	58900	-45.08	20240620	29100	11.17	20241209	1.99	N	000990	5000	2219 억	11089020	N	N	1745	N	N
82	20250205	160112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32300	950	2	3.03	4665876000	145085	90.26	31300	32600	31300	40750	21950	31350	32158.91	24.86	42529	32183	31766	31183	30766	30183	31975	30975	2220	9400	5000	22570	50	1	44398588	14341	5.44	0.77	12	0.33	5934.00	41802.00	58900	20240620	-45.16	29100	20241209	11.00	34800	-7.18	20250107	30350	6.43	20250203	58900	-45.16	20240620	29100	11.00	20241209	1.93	N	000990	5000	2219 억	11038178	N	N	1745	N	N
83	20250205	150111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32050	700	2	2.23	4085403250	127075	79.06	31300	32600	31300	40750	21950	31350	32149.54	24.86	38787	32183	31766	31183	30766	30183	31975	30975	2220	9400	5000	22570	50	1	44398588	14230	5.40	0.77	12	0.29	5934.00	41802.00	58900	20240620	-45.59	29100	20241209	10.14	34800	-7.90	20250107	30350	5.60	20250203	58900	-45.59	20240620	29100	10.14	20241209	1.93	N	000990	5000	2219 억	11038178	N	N	2734	N	N
84	20250205	140111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31950	600	2	1.91	3780418700	117543	73.13	31300	32600	31300	40750	21950	31350	32162.01	24.86	34515	32183	31766	31183	30766	30183	31975	30975	2220	9400	5000	22570	50	1	44398588	14185	5.38	0.76	12	0.26	5934.00	41802.00	58900	20240620	-45.76	29100	20241209	9.79	34800	-8.19	20250107	30350	5.27	20250203	58900	-45.76	20240620	29100	9.79	20241209	1.93	N	000990	5000	2219 억	11038178	N	N	2734	N	N
85	20250205	130111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32300	950	2	3.03	3371063000	104786	65.19	31300	32600	31300	40750	21950	31350	32170.93	24.86	36009	32183	31766	31183	30766	30183	31975	30975	2220	9400	5000	22570	50	1	44398588	14341	5.44	0.77	12	0.24	5934.00	41802.00	58900	20240620	-45.16	29100	20241209	11.00	34800	-7.18	20250107	30350	6.43	20250203	58900	-45.16	20240620	29100	11.00	20241209	1.93	N	000990	5000	2219 억	11038178	N	N	2734	N	N
86	20250205	120112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32350	1000	2	3.19	3107794250	96639	60.12	31300	32600	31300	40750	21950	31350	32158.80	24.86	36001	32183	31766	31183	30766	30183	31975	30975	2220	9400	5000	22570	50	1	44398588	14363	5.45	0.77	12	0.22	5934.00	41802.00	58900	20240620	-45.08	29100	20241209	11.17	34800	-7.04	20250107	30350	6.59	20250203	58900	-45.08	20240620	29100	11.17	20241209	1.93	N	000990	5000	2219 억	11038178	N	N	2734	N	N
87	20250205	110111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32200	850	2	2.71	2878234250	89508	55.69	31300	32600	31300	40750	21950	31350	32156.17	24.86	33833	32183	31766	31183	30766	30183	31975	30975	2220	9400	5000	22570	50	1	44398588	14296	5.43	0.77	12	0.20	5934.00	41802.00	58900	20240620	-45.33	29100	20241209	10.65	34800	-7.47	20250107	30350	6.10	20250203	58900	-45.33	20240620	29100	10.65	20241209	1.93	N	000990	5000	2219 억	11038178	N	N	2734	N	N
88	20250205	100111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32400	1050	2	3.35	2227040200	69320	43.13	31300	32600	31300	40750	21950	31350	32126.95	24.86	27490	32183	31766	31183	30766	30183	31975	30975	2220	9400	5000	22570	50	1	44398588	14385	5.46	0.78	12	0.16	5934.00	41802.00	58900	20240620	-44.99	29100	20241209	11.34	34800	-6.90	20250107	30350	6.75	20250203	58900	-44.99	20240620	29100	11.34	20241209	1.93	N	000990	5000	2219 억	11038178	N	N	2734	N	N
89	20250205	090112	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31800	450	2	1.44	204333450	6500	4.04	31300	31850	31300	40750	21950	31350	31435.92	24.86	2469	32183	31766	31183	30766	30183	31975	30975	2220	9400	5000	22570	50	1	44398588	14119	5.36	0.76	12	0.01	5934.00	41802.00	58900	20240620	-46.01	29100	20241209	9.28	34800	-8.62	20250107	30350	4.78	20250203	58900	-46.01	20240620	29100	9.28	20241209	1.93	N	000990	5000	2219 억	11038178	N	N	2734	N	N
90	20250204	160111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31350	900	2	2.96	4991993800	159695	70.50	30600	31600	30600	39550	21350	30450	31258.97	24.74	66346	32450	31450	30900	29900	29350	31175	29625	2220	9100	5000	21920	50	1	44398588	13919	5.28	0.75	12	0.36	5934.00	41802.00	58900	20240620	-46.77	29100	20241209	7.73	34800	-9.91	20250107	30350	3.29	20250203	58900	-46.77	20240620	29100	7.73	20241209	1.93	N	000990	5000	2219 억	10985656	N	N	2734	N	N
91	20250204	150111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31350	900	2	2.96	4377595200	140082	61.84	30600	31600	30600	39550	21350	30450	31250.24	24.74	57790	32450	31450	30900	29900	29350	31175	29625	2220	9100	5000	21920	50	1	44398588	13919	5.28	0.75	12	0.32	5934.00	41802.00	58900	20240620	-46.77	29100	20241209	7.73	34800	-9.91	20250107	30350	3.29	20250203	58900	-46.77	20240620	29100	7.73	20241209	1.93	N	000990	5000	2219 억	10985656	N	N	11192	N	N
92	20250204	140111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31550	1100	2	3.61	3744351600	119917	52.94	30600	31600	30600	39550	21350	30450	31224.54	24.74	53639	32450	31450	30900	29900	29350	31175	29625	2220	9100	5000	21920	50	1	44398588	14008	5.32	0.75	12	0.27	5934.00	41802.00	58900	20240620	-46.43	29100	20241209	8.42	34800	-9.34	20250107	30350	3.95	20250203	58900	-46.43	20240620	29100	8.42	20241209	1.93	N	000990	5000	2219 억	10985656	N	N	11192	N	N
93	20250204	130111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31450	1000	2	3.28	3306805300	106023	46.81	30600	31500	30600	39550	21350	30450	31189.52	24.74	47111	32450	31450	30900	29900	29350	31175	29625	2220	9100	5000	21920	50	1	44398588	13963	5.30	0.75	12	0.24	5934.00	41802.00	58900	20240620	-46.60	29100	20241209	8.08	34800	-9.63	20250107	30350	3.62	20250203	58900	-46.60	20240620	29100	8.08	20241209	1.93	N	000990	5000	2219 억	10985656	N	N	11192	N	N
94	20250204	120111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31400	950	2	3.12	2971989050	95356	42.10	30600	31450	30600	39550	21350	30450	31167.31	24.74	42546	32450	31450	30900	29900	29350	31175	29625	2220	9100	5000	21920	50	1	44398588	13941	5.29	0.75	12	0.21	5934.00	41802.00	58900	20240620	-46.69	29100	20241209	7.90	34800	-9.77	20250107	30350	3.46	20250203	58900	-46.69	20240620	29100	7.90	20241209	1.93	N	000990	5000	2219 억	10985656	N	N	11192	N	N
95	20250204	110111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31300	850	2	2.79	2631002650	84491	37.30	30600	31450	30600	39550	21350	30450	31139.46	24.74	38335	32450	31450	30900	29900	29350	31175	29625	2220	9100	5000	21920	50	1	44398588	13897	5.27	0.75	12	0.19	5934.00	41802.00	58900	20240620	-46.86	29100	20241209	7.56	34800	-10.06	20250107	30350	3.13	20250203	58900	-46.86	20240620	29100	7.56	20241209	1.93	N	000990	5000	2219 억	10985656	N	N	11192	N	N
96	20250204	100111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31400	950	2	3.12	1873382450	60326	26.63	30600	31450	30600	39550	21350	30450	31054.33	24.74	27357	32450	31450	30900	29900	29350	31175	29625	2220	9100	5000	21920	50	1	44398588	13941	5.29	0.75	12	0.14	5934.00	41802.00	58900	20240620	-46.69	29100	20241209	7.90	34800	-9.77	20250107	30350	3.46	20250203	58900	-46.69	20240620	29100	7.90	20241209	1.93	N	000990	5000	2219 억	10985656	N	N	11192	N	N
97	20250204	090111	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31000	550	2	1.81	444898700	14491	6.40	30600	31250	30600	39550	21350	30450	30701.76	24.74	4942	32450	31450	30900	29900	29350	31175	29625	2220	9100	5000	21920	50	1	44398588	13764	5.22	0.74	12	0.03	5934.00	41802.00	58900	20240620	-47.37	29100	20241209	6.53	34800	-10.92	20250107	30350	2.14	20250203	58900	-47.37	20240620	29100	6.53	20241209	1.93	N	000990	5000	2219 억	10985656	N	N	11192	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History