KissMeData/008700/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1860	-20	5	-1.06	16703253763	8769253	24.26	1873	1983	1820	2440	1316	1880	1904.79	3.98	-157222	2150	2015	1880	1745	1610	2082	1812	386	560	500	1350	1	1	77124820	1435	20.22	1.35	12	11.37	92.00	1381.00	2555	20240219	-27.20	1016	20241206	83.07	2140	-13.08	20250211	1200	55.00	20250203	2555	-27.20	20240219	1016	83.07	20241206	4.32	N	008700	500	385 억	3068686	N	N	76	N	N
3	20250219	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1878	-2	5	-0.11	16301143946	8553793	23.66	1873	1983	1820	2440	1316	1880	1905.73	3.98	-184250	2150	2015	1880	1745	1610	2082	1812	386	560	500	1350	1	1	77124820	1448	20.41	1.36	12	11.09	92.00	1381.00	2555	20240219	-26.50	1016	20241206	84.84	2140	-12.24	20250211	1200	56.50	20250203	2555	-26.50	20240219	1016	84.84	20241206	4.32	N	008700	500	385 억	3068686	N	N	0	N	N
4	20250219	140235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1874	-6	5	-0.32	15076972307	7904116	21.87	1873	1983	1820	2440	1316	1880	1907.49	3.98	-197050	2150	2015	1880	1745	1610	2082	1812	386	560	500	1350	1	1	77124820	1445	20.37	1.36	12	10.25	92.00	1381.00	2555	20240219	-26.65	1016	20241206	84.45	2140	-12.43	20250211	1200	56.17	20250203	2555	-26.65	20240219	1016	84.45	20241206	4.32	N	008700	500	385 억	3068686	N	N	0	N	N
5	20250219	130235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1910	30	2	1.60	13090083759	6850899	18.95	1873	1983	1820	2440	1316	1880	1910.72	3.98	-175945	2150	2015	1880	1745	1610	2082	1812	386	560	500	1350	1	1	77124820	1473	20.76	1.38	12	8.88	92.00	1381.00	2555	20240219	-25.24	1016	20241206	87.99	2140	-10.75	20250211	1200	59.17	20250203	2555	-25.24	20240219	1016	87.99	20241206	4.32	N	008700	500	385 억	3068686	N	N	0	N	N
6	20250219	120235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1835	-45	5	-2.39	3950398001	2131719	5.90	1873	1898	1820	2440	1316	1880	1853.12	3.98	25476	2150	2015	1880	1745	1610	2082	1812	386	560	500	1350	1	1	77124820	1415	19.95	1.33	12	2.76	92.00	1381.00	2555	20240219	-28.18	1016	20241206	80.61	2140	-14.25	20250211	1200	52.92	20250203	2555	-28.18	20240219	1016	80.61	20241206	4.32	N	008700	500	385 억	3068686	N	N	0	N	N
7	20250219	110236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1836	-44	5	-2.34	3460062889	1863448	5.16	1873	1898	1820	2440	1316	1880	1856.78	3.98	-1937	2150	2015	1880	1745	1610	2082	1812	386	560	500	1350	1	1	77124820	1416	19.96	1.33	12	2.42	92.00	1381.00	2555	20240219	-28.14	1016	20241206	80.71	2140	-14.21	20250211	1200	53.00	20250203	2555	-28.14	20240219	1016	80.71	20241206	4.32	N	008700	500	385 억	3068686	N	N	0	N	N
8	20250219	100235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1849	-31	5	-1.65	2409238955	1289780	3.57	1873	1898	1843	2440	1316	1880	1867.93	3.98	13958	2150	2015	1880	1745	1610	2082	1812	386	560	500	1350	1	1	77124820	1426	20.10	1.34	12	1.67	92.00	1381.00	2555	20240219	-27.63	1016	20241206	81.99	2140	-13.60	20250211	1200	54.08	20250203	2555	-27.63	20240219	1016	81.99	20241206	4.32	N	008700	500	385 억	3068686	N	N	0	N	N
9	20250219	090236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1882	2	2	0.11	519998692	278962	0.77	1873	1883	1846	2440	1316	1880	1863.92	3.98	23312	2150	2015	1880	1745	1610	2082	1812	386	560	500	1350	1	1	77124820	1451	20.46	1.36	12	0.36	92.00	1381.00	2555	20240219	-26.34	1016	20241206	85.24	2140	-12.06	20250211	1200	56.83	20250203	2555	-26.34	20240219	1016	85.24	20241206	4.32	N	008700	500	385 억	3068686	N	N	0	N	N
10	20250218	160235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1880	124	2	7.06	69834569391	36012766	872.06	1764	2015	1745	2280	1230	1756	1939.19	3.87	81236	1858	1807	1779	1728	1700	1793	1714	386	524	500	1260	1	1	77124820	1450	20.43	1.36	12	46.69	92.00	1381.00	2555	20240219	-26.42	1016	20241206	85.04	2140	-12.15	20250211	1200	56.67	20250203	2555	-26.42	20240219	1016	85.04	20241206	4.18	N	008700	500	385 억	2987813	N	N	29	N	N
11	20250218	150235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1899	143	2	8.14	69055949584	35599478	862.05	1764	2015	1745	2280	1230	1756	1939.81	3.87	32924	1858	1807	1779	1728	1700	1793	1714	386	524	500	1260	1	1	77124820	1465	20.64	1.38	12	46.16	92.00	1381.00	2555	20240219	-25.68	1016	20241206	86.91	2140	-11.26	20250211	1200	58.25	20250203	2555	-25.68	20240219	1016	86.91	20241206	4.18	N	008700	500	385 억	2987813	N	N	29	N	N
12	20250218	140236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1895	139	2	7.92	66261360201	34127278	826.40	1764	2015	1745	2280	1230	1756	1941.60	3.87	-49691	1858	1807	1779	1728	1700	1793	1714	386	524	500	1260	1	1	77124820	1462	20.60	1.37	12	44.25	92.00	1381.00	2555	20240219	-25.83	1016	20241206	86.52	2140	-11.45	20250211	1200	57.92	20250203	2555	-25.83	20240219	1016	86.52	20241206	4.18	N	008700	500	385 억	2987813	N	N	29	N	N
13	20250218	130234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1974	218	2	12.41	60141110902	30956321	749.61	1764	2015	1745	2280	1230	1756	1942.78	3.87	-136405	1858	1807	1779	1728	1700	1793	1714	386	524	500	1260	1	1	77124820	1522	21.46	1.43	12	40.14	92.00	1381.00	2555	20240219	-22.74	1016	20241206	94.29	2140	-7.76	20250211	1200	64.50	20250203	2555	-22.74	20240219	1016	94.29	20241206	4.18	N	008700	500	385 억	2987813	N	N	29	N	N
14	20250218	120235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1969	213	2	12.13	46642778973	24062027	582.67	1764	2015	1745	2280	1230	1756	1938.45	3.87	-151040	1858	1807	1779	1728	1700	1793	1714	386	524	500	1260	1	1	77124820	1519	21.40	1.43	12	31.20	92.00	1381.00	2555	20240219	-22.94	1016	20241206	93.80	2140	-7.99	20250211	1200	64.08	20250203	2555	-22.94	20240219	1016	93.80	20241206	4.18	N	008700	500	385 억	2987813	N	N	29	N	N
15	20250218	110235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1769	13	2	0.74	1316219358	744531	18.03	1764	1796	1745	2280	1230	1756	1767.87	3.87	64968	1858	1807	1779	1728	1700	1793	1714	386	524	500	1260	1	1	77124820	1364	19.23	1.28	12	0.97	92.00	1381.00	2555	20240219	-30.76	1016	20241206	74.11	2140	-17.34	20250211	1200	47.42	20250203	2555	-30.76	20240219	1016	74.11	20241206	4.18	N	008700	500	385 억	2987813	N	N	29	N	N
16	20250218	100235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1756	0	3	0.00	1054269640	595964	14.43	1764	1796	1745	2280	1230	1756	1769.05	3.87	52738	1858	1807	1779	1728	1700	1793	1714	386	524	500	1260	1	1	77124820	1354	19.09	1.27	12	0.77	92.00	1381.00	2555	20240219	-31.27	1016	20241206	72.83	2140	-17.94	20250211	1200	46.33	20250203	2555	-31.27	20240219	1016	72.83	20241206	4.18	N	008700	500	385 억	2987813	N	N	29	N	N
17	20250218	090235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1761	5	2	0.28	84680576	48055	1.16	1764	1765	1760	2280	1230	1756	1762.36	3.87	-2833	1858	1807	1779	1728	1700	1793	1714	386	524	500	1260	1	1	77124820	1358	19.14	1.28	12	0.06	92.00	1381.00	2555	20240219	-31.08	1016	20241206	73.33	2140	-17.71	20250211	1200	46.75	20250203	2555	-31.08	20240219	1016	73.33	20241206	4.18	N	008700	500	385 억	2987813	N	N	29	N	N
18	20250217	160234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1756	-64	5	-3.52	7294841238	4079068	242.01	1810	1830	1751	2365	1274	1820	1788.43	4.19	-239978	1864	1841	1829	1806	1794	1836	1801	386	545	500	1310	1	1	77124820	1354	19.09	1.27	12	5.29	92.00	1381.00	2555	20240219	-31.27	1016	20241206	72.83	2140	-17.94	20250211	1200	46.33	20250203	2555	-31.27	20240219	1016	72.83	20241206	4.12	N	008700	500	385 억	3228576	N	N	29	N	N
19	20250217	150235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1753	-67	5	-3.68	5404106482	3018866	179.11	1810	1830	1751	2365	1274	1820	1790.07	4.19	-189692	1864	1841	1829	1806	1794	1836	1801	386	545	500	1310	1	1	77124820	1352	19.05	1.27	12	3.91	92.00	1381.00	2555	20240219	-31.39	1016	20241206	72.54	2140	-18.08	20250211	1200	46.08	20250203	2555	-31.39	20240219	1016	72.54	20241206	4.12	N	008700	500	385 억	3228576	N	N	55	N	N
20	20250217	140234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1764	-56	5	-3.08	4979267840	2777014	164.76	1810	1830	1754	2365	1274	1820	1792.99	4.19	-184870	1864	1841	1829	1806	1794	1836	1801	386	545	500	1310	1	1	77124820	1360	19.17	1.28	12	3.60	92.00	1381.00	2555	20240219	-30.96	1016	20241206	73.62	2140	-17.57	20250211	1200	47.00	20250203	2555	-30.96	20240219	1016	73.62	20241206	4.12	N	008700	500	385 억	3228576	N	N	55	N	N
21	20250217	130235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1774	-46	5	-2.53	4191731372	2330030	138.24	1810	1830	1772	2365	1274	1820	1798.96	4.19	-252816	1864	1841	1829	1806	1794	1836	1801	386	545	500	1310	1	1	77124820	1368	19.28	1.28	12	3.02	92.00	1381.00	2555	20240219	-30.57	1016	20241206	74.61	2140	-17.10	20250211	1200	47.83	20250203	2555	-30.57	20240219	1016	74.61	20241206	4.12	N	008700	500	385 억	3228576	N	N	55	N	N
22	20250217	120236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1792	-28	5	-1.54	3531880926	1959745	116.27	1810	1830	1779	2365	1274	1820	1802.17	4.19	-218366	1864	1841	1829	1806	1794	1836	1801	386	545	500	1310	1	1	77124820	1382	19.48	1.30	12	2.54	92.00	1381.00	2555	20240219	-29.86	1016	20241206	76.38	2140	-16.26	20250211	1200	49.33	20250203	2555	-29.86	20240219	1016	76.38	20241206	4.12	N	008700	500	385 억	3228576	N	N	55	N	N
23	20250217	110235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1797	-23	5	-1.26	3279787108	1819279	107.94	1810	1830	1779	2365	1274	1820	1802.75	4.19	-237580	1864	1841	1829	1806	1794	1836	1801	386	545	500	1310	1	1	77124820	1386	19.53	1.30	12	2.36	92.00	1381.00	2555	20240219	-29.67	1016	20241206	76.87	2140	-16.03	20250211	1200	49.75	20250203	2555	-29.67	20240219	1016	76.87	20241206	4.12	N	008700	500	385 억	3228576	N	N	55	N	N
24	20250217	100234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1794	-26	5	-1.43	2726142965	1511463	89.67	1810	1830	1779	2365	1274	1820	1803.60	4.19	-240223	1864	1841	1829	1806	1794	1836	1801	386	545	500	1310	1	1	77124820	1384	19.50	1.30	12	1.96	92.00	1381.00	2555	20240219	-29.78	1016	20241206	76.57	2140	-16.17	20250211	1200	49.50	20250203	2555	-29.78	20240219	1016	76.57	20241206	4.12	N	008700	500	385 억	3228576	N	N	55	N	N
25	20250217	090234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1808	-12	5	-0.66	307995912	170623	10.12	1810	1810	1794	2365	1274	1820	1804.73	4.19	-45781	1864	1841	1829	1806	1794	1836	1801	386	545	500	1310	1	1	77124820	1394	19.65	1.31	12	0.22	92.00	1381.00	2555	20240219	-29.24	1016	20241206	77.95	2140	-15.51	20250211	1200	50.67	20250203	2555	-29.24	20240219	1016	77.95	20241206	4.12	N	008700	500	385 억	3228576	N	N	55	N	N
26	20250214	160233	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1820	1	2	0.05	2826840380	1544823	132.94	1830	1852	1817	2360	1274	1819	1830.02	4.19	-3325	1879	1849	1810	1780	1741	1864	1795	386	541	500	1300	1	1	77124820	1404	19.78	1.32	12	2.00	92.00	1381.00	2555	20240219	-28.77	1016	20241206	79.13	2140	-14.95	20250211	1200	51.67	20250203	2555	-28.77	20240219	1016	79.13	20241206	4.21	N	008700	500	385 억	3228576	N	N	55	N	Y
27	20250214	150233	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1817	-2	5	-0.11	2391201540	1305461	112.34	1830	1852	1817	2360	1274	1819	1831.74	4.19	-3200	1879	1849	1810	1780	1741	1864	1795	386	541	500	1300	1	1	77124820	1401	19.75	1.32	12	1.69	92.00	1381.00	2555	20240219	-28.88	1016	20241206	78.84	2140	-15.09	20250211	1200	51.42	20250203	2555	-28.88	20240219	1016	78.84	20241206	4.21	N	008700	500	385 억	3228576	N	N	77	N	Y
28	20250214	140234	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1826	7	2	0.38	1864593437	1016172	87.45	1830	1852	1817	2360	1274	1819	1835.00	4.19	-3200	1879	1849	1810	1780	1741	1864	1795	386	541	500	1300	1	1	77124820	1408	19.85	1.32	12	1.32	92.00	1381.00	2555	20240219	-28.53	1016	20241206	79.72	2140	-14.67	20250211	1200	52.17	20250203	2555	-28.53	20240219	1016	79.72	20241206	4.21	N	008700	500	385 억	3228576	N	N	77	N	Y
29	20250214	130234	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1842	23	2	1.26	1535073477	835712	71.92	1830	1852	1817	2360	1274	1819	1836.95	4.19	-3200	1879	1849	1810	1780	1741	1864	1795	386	541	500	1300	1	1	77124820	1421	20.02	1.33	12	1.08	92.00	1381.00	2555	20240219	-27.91	1016	20241206	81.30	2140	-13.93	20250211	1200	53.50	20250203	2555	-27.91	20240219	1016	81.30	20241206	4.21	N	008700	500	385 억	3228576	N	N	77	N	Y
30	20250214	120233	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1848	29	2	1.59	1029956731	562339	48.39	1830	1848	1817	2360	1274	1819	1831.67	4.19	-3200	1879	1849	1810	1780	1741	1864	1795	386	541	500	1300	1	1	77124820	1425	20.09	1.34	12	0.73	92.00	1381.00	2555	20240219	-27.67	1016	20241206	81.89	2140	-13.64	20250211	1200	54.00	20250203	2555	-27.67	20240219	1016	81.89	20241206	4.21	N	008700	500	385 억	3228576	N	N	77	N	Y
31	20250214	110233	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1824	5	2	0.27	635934603	348709	30.01	1830	1830	1817	2360	1274	1819	1823.75	4.19	-3200	1879	1849	1810	1780	1741	1864	1795	386	541	500	1300	1	1	77124820	1407	19.83	1.32	12	0.45	92.00	1381.00	2555	20240219	-28.61	1016	20241206	79.53	2140	-14.77	20250211	1200	52.00	20250203	2555	-28.61	20240219	1016	79.53	20241206	4.21	N	008700	500	385 억	3228576	N	N	77	N	Y
32	20250214	100233	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1817	-2	5	-0.11	413546450	226508	19.49	1830	1830	1817	2360	1274	1819	1825.90	4.19	-3200	1879	1849	1810	1780	1741	1864	1795	386	541	500	1300	1	1	77124820	1401	19.75	1.32	12	0.29	92.00	1381.00	2555	20240219	-28.88	1016	20241206	78.84	2140	-15.09	20250211	1200	51.42	20250203	2555	-28.88	20240219	1016	78.84	20241206	4.21	N	008700	500	385 억	3228576	N	N	77	N	Y
33	20250214	090234	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1830	11	2	0.60	125664012	68698	5.91	1830	1830	1830	2360	1274	1819	1830.00	4.19	30	1879	1849	1810	1780	1741	1864	1795	386	541	500	1300	1	1	77124820	1411	19.89	1.33	12	0.09	92.00	1381.00	2555	20240219	-28.38	1016	20241206	80.12	2140	-14.49	20250211	1200	52.50	20250203	2555	-28.38	20240219	1016	80.12	20241206	4.21	N	008700	500	385 억	3228576	N	N	77	N	Y
34	20250213	160232	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1819	28	2	1.56	1965469511	1086971	39.61	1810	1840	1771	2325	1254	1791	1808.11	4.22	-28774	1885	1837	1812	1764	1739	1825	1752	386	534	500	1280	1	1	77124820	1403	19.77	1.32	12	1.41	92.00	1381.00	2555	20240219	-28.81	1016	20241206	79.04	2140	-15.00	20250211	1200	51.58	20250203	2555	-28.81	20240219	1016	79.04	20241206	3.69	N	008700	500	385 억	3257322	N	N	77	N	Y
35	20250213	150232	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1823	32	2	1.79	1768930199	978923	35.67	1810	1840	1771	2325	1254	1791	1807.02	4.22	-28746	1885	1837	1812	1764	1739	1825	1752	386	534	500	1280	1	1	77124820	1406	19.82	1.32	12	1.27	92.00	1381.00	2555	20240219	-28.65	1016	20241206	79.43	2140	-14.81	20250211	1200	51.92	20250203	2555	-28.65	20240219	1016	79.43	20241206	3.69	N	008700	500	385 억	3257322	N	N	244	N	Y
36	20250213	140232	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1840	49	2	2.74	1535449181	850631	31.00	1810	1840	1771	2325	1254	1791	1805.07	4.22	-28746	1885	1837	1812	1764	1739	1825	1752	386	534	500	1280	1	1	77124820	1419	20.00	1.33	12	1.10	92.00	1381.00	2555	20240219	-27.98	1016	20241206	81.10	2140	-14.02	20250211	1200	53.33	20250203	2555	-27.98	20240219	1016	81.10	20241206	3.69	N	008700	500	385 억	3257322	N	N	244	N	Y
37	20250213	130232	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1814	23	2	1.28	1327424981	737023	26.86	1810	1822	1771	2325	1254	1791	1801.06	4.22	-28746	1885	1837	1812	1764	1739	1825	1752	386	534	500	1280	1	1	77124820	1399	19.72	1.31	12	0.96	92.00	1381.00	2555	20240219	-29.00	1016	20241206	78.54	2140	-15.23	20250211	1200	51.17	20250203	2555	-29.00	20240219	1016	78.54	20241206	3.69	N	008700	500	385 억	3257322	N	N	244	N	Y
38	20250213	120232	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1809	18	2	1.01	1184458199	658210	23.99	1810	1822	1771	2325	1254	1791	1799.51	4.22	-28746	1885	1837	1812	1764	1739	1825	1752	386	534	500	1280	1	1	77124820	1395	19.66	1.31	12	0.85	92.00	1381.00	2555	20240219	-29.20	1016	20241206	78.05	2140	-15.47	20250211	1200	50.75	20250203	2555	-29.20	20240219	1016	78.05	20241206	3.69	N	008700	500	385 억	3257322	N	N	244	N	Y
39	20250213	110231	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1809	18	2	1.01	869603674	484843	17.67	1810	1810	1771	2325	1254	1791	1793.58	4.22	-28746	1885	1837	1812	1764	1739	1825	1752	386	534	500	1280	1	1	77124820	1395	19.66	1.31	12	0.63	92.00	1381.00	2555	20240219	-29.20	1016	20241206	78.05	2140	-15.47	20250211	1200	50.75	20250203	2555	-29.20	20240219	1016	78.05	20241206	3.69	N	008700	500	385 억	3257322	N	N	244	N	Y
40	20250213	100232	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1771	-20	5	-1.12	587700670	328567	11.97	1810	1810	1771	2325	1254	1791	1788.68	4.22	-21024	1885	1837	1812	1764	1739	1825	1752	386	534	500	1280	1	1	77124820	1366	19.25	1.28	12	0.43	92.00	1381.00	2555	20240219	-30.68	1016	20241206	74.31	2140	-17.24	20250211	1200	47.58	20250203	2555	-30.68	20240219	1016	74.31	20241206	3.69	N	008700	500	385 억	3257322	N	N	244	N	Y
41	20250213	090231	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1810	19	2	1.06	176086444	97286	3.55	1810	1810	1810	2325	1254	1791	1810.00	4.22	-90	1885	1837	1812	1764	1739	1825	1752	386	534	500	1280	1	1	77124820	1396	19.67	1.31	12	0.13	92.00	1381.00	2555	20240219	-29.16	1016	20241206	78.15	2140	-15.42	20250211	1200	50.83	20250203	2555	-29.16	20240219	1016	78.15	20241206	3.69	N	008700	500	385 억	3257322	N	N	244	N	Y
42	20250212	160231	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1791	-112	5	-5.89	4867924946	2677148	4.31	1860	1860	1787	2470	1333	1903	1818.36	4.55	-276648	2351	2127	1916	1692	1481	2239	1804	386	567	500	1370	1	1	77124820	1381	19.47	1.30	12	3.47	92.00	1381.00	2555	20240219	-29.90	1016	20241206	76.28	2140	-16.31	20250211	1200	49.25	20250203	2555	-29.90	20240219	1016	76.28	20241206	3.45	N	008700	500	385 억	3510638	N	N	244	N	Y
43	20250212	150231	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1787	-116	5	-6.10	4462150613	2450585	3.95	1860	1860	1787	2470	1333	1903	1820.84	4.55	-212756	2351	2127	1916	1692	1481	2239	1804	386	567	500	1370	1	1	77124820	1378	19.42	1.29	12	3.18	92.00	1381.00	2555	20240219	-30.06	1016	20241206	75.89	2140	-16.50	20250211	1200	48.92	20250203	2555	-30.06	20240219	1016	75.89	20241206	3.45	N	008700	500	385 억	3510638	N	N	0	N	Y
44	20250212	140231	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1790	-113	5	-5.94	4080495662	2237012	3.60	1860	1860	1790	2470	1333	1903	1824.07	4.55	-182995	2351	2127	1916	1692	1481	2239	1804	386	567	500	1370	1	1	77124820	1381	19.46	1.30	12	2.90	92.00	1381.00	2555	20240219	-29.94	1016	20241206	76.18	2140	-16.36	20250211	1200	49.17	20250203	2555	-29.94	20240219	1016	76.18	20241206	3.45	N	008700	500	385 억	3510638	N	N	0	N	Y
45	20250212	130231	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1801	-102	5	-5.36	3525729389	1927373	3.10	1860	1860	1801	2470	1333	1903	1829.28	4.55	-144113	2351	2127	1916	1692	1481	2239	1804	386	567	500	1370	1	1	77124820	1389	19.58	1.30	12	2.50	92.00	1381.00	2555	20240219	-29.51	1016	20241206	77.26	2140	-15.84	20250211	1200	50.08	20250203	2555	-29.51	20240219	1016	77.26	20241206	3.45	N	008700	500	385 억	3510638	N	N	0	N	Y
46	20250212	120230	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1818	-85	5	-4.47	3093606432	1688091	2.72	1860	1860	1816	2470	1333	1903	1832.59	4.55	-99529	2351	2127	1916	1692	1481	2239	1804	386	567	500	1370	1	1	77124820	1402	19.76	1.32	12	2.19	92.00	1381.00	2555	20240219	-28.85	1016	20241206	78.94	2140	-15.05	20250211	1200	51.50	20250203	2555	-28.85	20240219	1016	78.94	20241206	3.45	N	008700	500	385 억	3510638	N	N	0	N	Y
47	20250212	110231	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1824	-79	5	-4.15	2643716566	1440487	2.32	1860	1860	1824	2470	1333	1903	1835.27	4.55	-63493	2351	2127	1916	1692	1481	2239	1804	386	567	500	1370	1	1	77124820	1407	19.83	1.32	12	1.87	92.00	1381.00	2555	20240219	-28.61	1016	20241206	79.53	2140	-14.77	20250211	1200	52.00	20250203	2555	-28.61	20240219	1016	79.53	20241206	3.45	N	008700	500	385 억	3510638	N	N	0	N	Y
48	20250212	100231	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1824	-79	5	-4.15	1925585602	1048114	1.69	1860	1860	1824	2470	1333	1903	1837.16	4.55	-642	2351	2127	1916	1692	1481	2239	1804	386	567	500	1370	1	1	77124820	1407	19.83	1.32	12	1.36	92.00	1381.00	2555	20240219	-28.61	1016	20241206	79.53	2140	-14.77	20250211	1200	52.00	20250203	2555	-28.61	20240219	1016	79.53	20241206	3.45	N	008700	500	385 억	3510638	N	N	0	N	Y
49	20250212	090232	59	100.00	KOSPI	전기·전자	N	N	N	N	N	1860	-43	5	-2.26	439611148	236340	0.38	1860	1860	1860	2470	1333	1903	1860.00	4.55	0	2351	2127	1916	1692	1481	2239	1804	386	567	500	1370	1	1	77124820	1435	20.22	1.35	12	0.31	92.00	1381.00	2555	20240219	-27.20	1016	20241206	83.07	2140	-13.08	20250211	1200	55.00	20250203	2555	-27.20	20240219	1016	83.07	20241206	3.45	N	008700	500	385 억	3510638	N	N	0	N	Y
50	20250211	160230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1903	171	2	9.87	120176565235	61634176	818.69	1780	2140	1705	2250	1213	1732	1949.87	3.82	588635	1809	1770	1723	1684	1637	1790	1704	386	518	500	1240	1	1	77124820	1468	20.68	1.38	12	79.91	92.00	1381.00	2555	20240219	-25.52	1016	20241206	87.30	2140	-11.07	20250211	1200	58.58	20250203	2555	-25.52	20240219	1016	87.30	20241206	3.47	N	008700	500	385 억	2948010	N	N	0	N	N
51	20250211	150231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1927	195	2	11.26	118003454000	60497983	803.60	1780	2140	1705	2250	1213	1732	1950.54	3.82	622229	1809	1770	1723	1684	1637	1790	1704	386	518	500	1240	1	1	77124820	1486	20.95	1.40	12	78.44	92.00	1381.00	2555	20240219	-24.58	1016	20241206	89.67	2140	-9.95	20250211	1200	60.58	20250203	2555	-24.58	20240219	1016	89.67	20241206	3.47	N	008700	500	385 억	2948010	N	N	0	N	N
52	20250211	140231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1965	233	2	13.45	111377101554	57091217	758.35	1780	2140	1705	2250	1213	1732	1950.86	3.82	280351	1809	1770	1723	1684	1637	1790	1704	386	518	500	1240	1	1	77124820	1516	21.36	1.42	12	74.02	92.00	1381.00	2555	20240219	-23.09	1016	20241206	93.41	2140	-8.18	20250211	1200	63.75	20250203	2555	-23.09	20240219	1016	93.41	20241206	3.47	N	008700	500	385 억	2948010	N	N	0	N	N
53	20250211	130228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	288	2	16.63	98520544365	50635097	672.59	1780	2140	1705	2250	1213	1732	1945.70	3.82	238822	1809	1770	1723	1684	1637	1790	1704	386	518	500	1240	5	1	77124820	1558	21.96	1.46	12	65.65	92.00	1381.00	2555	20240219	-20.94	1016	20241206	98.82	2140	-5.61	20250211	1200	68.33	20250203	2555	-20.94	20240219	1016	98.82	20241206	3.47	N	008700	500	385 억	2948010	N	N	0	N	N
54	20250211	120230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1913	181	2	10.45	48816813236	26154196	347.41	1780	1966	1705	2250	1213	1732	1866.50	3.82	363603	1809	1770	1723	1684	1637	1790	1704	386	518	500	1240	1	1	77124820	1475	20.79	1.39	12	33.91	92.00	1381.00	2555	20240219	-25.13	1016	20241206	88.29	1966	-2.70	20250211	1200	59.42	20250203	2555	-25.13	20240219	1016	88.29	20241206	3.47	N	008700	500	385 억	2948010	N	N	0	N	N
55	20250211	110231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1729	-3	5	-0.17	9542062778	5387242	71.56	1780	1834	1705	2250	1213	1732	1771.23	3.82	316427	1809	1770	1723	1684	1637	1790	1704	386	518	500	1240	1	1	77124820	1333	18.79	1.25	12	6.99	92.00	1381.00	2555	20240219	-32.33	1016	20241206	70.18	1834	-5.73	20250211	1200	44.08	20250203	2555	-32.33	20240219	1016	70.18	20241206	3.47	N	008700	500	385 억	2948010	N	N	0	N	N
56	20250211	100230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1730	-2	5	-0.12	8812019118	4965876	65.96	1780	1834	1705	2250	1213	1732	1774.52	3.82	269344	1809	1770	1723	1684	1637	1790	1704	386	518	500	1240	1	1	77124820	1334	18.80	1.25	12	6.44	92.00	1381.00	2555	20240219	-32.29	1016	20241206	70.28	1834	-5.67	20250211	1200	44.17	20250203	2555	-32.29	20240219	1016	70.28	20241206	3.47	N	008700	500	385 억	2948010	N	N	0	N	N
57	20250211	090231	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1818	86	2	4.97	2207817790	1237136	16.43	1780	1818	1753	2250	1213	1732	1784.63	3.82	56984	1809	1770	1723	1684	1637	1790	1704	386	518	500	1240	1	1	77124820	1402	19.76	1.32	12	1.60	92.00	1381.00	2555	20240219	-28.85	1016	20241206	78.94	1820	-0.11	20250205	1200	51.50	20250203	2555	-28.85	20240219	1016	78.94	20241206	3.47	N	008700	500	385 억	2948010	N	N	0	N	N
58	20250210	160229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1732	37	2	2.18	12615296623	7358202	108.32	1695	1762	1676	2200	1187	1695	1714.42	4.09	-222330	1781	1737	1704	1660	1627	1760	1683	386	505	500	1220	1	1	77124820	1336	18.83	1.25	12	9.54	92.00	1381.00	2555	20240219	-32.21	1016	20241206	70.47	1820	-4.84	20250205	1200	44.33	20250203	2555	-32.21	20240219	1016	70.47	20241206	3.34	N	008700	500	385 억	3152924	N	N	3	N	N
59	20250210	150230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1702	7	2	0.41	10991575859	6415608	94.45	1695	1762	1676	2200	1187	1695	1713.29	4.09	-168251	1781	1737	1704	1660	1627	1760	1683	386	505	500	1220	1	1	77124820	1313	18.50	1.23	12	8.32	92.00	1381.00	2555	20240219	-33.39	1016	20241206	67.52	1820	-6.48	20250205	1200	41.83	20250203	2555	-33.39	20240219	1016	67.52	20241206	3.34	N	008700	500	385 억	3152924	N	N	3	N	N
60	20250210	140230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1693	-2	5	-0.12	10107902200	5894072	86.77	1695	1762	1676	2200	1187	1695	1714.97	4.09	-244425	1781	1737	1704	1660	1627	1760	1683	386	505	500	1220	1	1	77124820	1306	18.40	1.23	12	7.64	92.00	1381.00	2555	20240219	-33.74	1016	20241206	66.63	1820	-6.98	20250205	1200	41.08	20250203	2555	-33.74	20240219	1016	66.63	20241206	3.34	N	008700	500	385 억	3152924	N	N	3	N	N
61	20250210	130230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1706	11	2	0.65	4838012332	2838836	41.79	1695	1741	1676	2200	1187	1695	1704.26	4.09	-170581	1781	1737	1704	1660	1627	1760	1683	386	505	500	1220	1	1	77124820	1316	18.54	1.24	12	3.68	92.00	1381.00	2555	20240219	-33.23	1016	20241206	67.91	1820	-6.26	20250205	1200	42.17	20250203	2555	-33.23	20240219	1016	67.91	20241206	3.34	N	008700	500	385 억	3152924	N	N	3	N	N
62	20250210	120229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1714	19	2	1.12	4406793717	2586222	38.07	1695	1741	1676	2200	1187	1695	1703.99	4.09	-184369	1781	1737	1704	1660	1627	1760	1683	386	505	500	1220	1	1	77124820	1322	18.63	1.24	12	3.35	92.00	1381.00	2555	20240219	-32.92	1016	20241206	68.70	1820	-5.82	20250205	1200	42.83	20250203	2555	-32.92	20240219	1016	68.70	20241206	3.34	N	008700	500	385 억	3152924	N	N	3	N	N
63	20250210	110229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1703	8	2	0.47	3821529750	2243410	33.03	1695	1741	1676	2200	1187	1695	1703.49	4.09	-175001	1781	1737	1704	1660	1627	1760	1683	386	505	500	1220	1	1	77124820	1313	18.51	1.23	12	2.91	92.00	1381.00	2555	20240219	-33.35	1016	20241206	67.62	1820	-6.43	20250205	1200	41.92	20250203	2555	-33.35	20240219	1016	67.62	20241206	3.34	N	008700	500	385 억	3152924	N	N	3	N	N
64	20250210	100228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1702	7	2	0.41	2128636718	1256386	18.50	1695	1721	1676	2200	1187	1695	1694.25	4.09	-175625	1781	1737	1704	1660	1627	1760	1683	386	505	500	1220	1	1	77124820	1313	18.50	1.23	12	1.63	92.00	1381.00	2555	20240219	-33.39	1016	20241206	67.52	1820	-6.48	20250205	1200	41.83	20250203	2555	-33.39	20240219	1016	67.52	20241206	3.34	N	008700	500	385 억	3152924	N	N	3	N	N
65	20250210	090229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1686	-9	5	-0.53	395481280	233403	3.44	1695	1704	1679	2200	1187	1695	1694.38	4.09	-77582	1781	1737	1704	1660	1627	1760	1683	386	505	500	1220	1	1	77124820	1300	18.33	1.22	12	0.30	92.00	1381.00	2555	20240219	-34.01	1016	20241206	65.94	1820	-7.36	20250205	1200	40.50	20250203	2555	-34.01	20240219	1016	65.94	20241206	3.34	N	008700	500	385 억	3152924	N	N	3	N	N
66	20250207	160227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1695	1	2	0.06	11400424205	6687329	32.73	1694	1748	1671	2200	1186	1694	1704.82	3.91	145340	1832	1763	1715	1646	1598	1797	1680	386	506	500	1210	1	1	77124820	1307	18.42	1.23	12	8.67	92.00	1381.00	2555	20240219	-33.66	1016	20241206	66.83	1820	-6.87	20250205	1200	41.25	20250203	2555	-33.66	20240219	1016	66.83	20241206	2.88	N	008700	500	385 억	3016497	N	N	3	N	N
67	20250207	150228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1684	-10	5	-0.59	10565040490	6194221	30.31	1694	1748	1671	2200	1186	1694	1705.63	3.91	237534	1832	1763	1715	1646	1598	1797	1680	386	506	500	1210	1	1	77124820	1299	18.30	1.22	12	8.03	92.00	1381.00	2555	20240219	-34.09	1016	20241206	65.75	1820	-7.47	20250205	1200	40.33	20250203	2555	-34.09	20240219	1016	65.75	20241206	2.88	N	008700	500	385 억	3016497	N	N	36	N	N
68	20250207	140227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1697	3	2	0.18	9512527175	5570536	27.26	1694	1748	1671	2200	1186	1694	1707.65	3.91	287040	1832	1763	1715	1646	1598	1797	1680	386	506	500	1210	1	1	77124820	1309	18.45	1.23	12	7.22	92.00	1381.00	2555	20240219	-33.58	1016	20241206	67.03	1820	-6.76	20250205	1200	41.42	20250203	2555	-33.58	20240219	1016	67.03	20241206	2.88	N	008700	500	385 억	3016497	N	N	36	N	N
69	20250207	130227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1702	8	2	0.47	8694094638	5087806	24.90	1694	1748	1671	2200	1186	1694	1708.81	3.91	319032	1832	1763	1715	1646	1598	1797	1680	386	506	500	1210	1	1	77124820	1313	18.50	1.23	12	6.60	92.00	1381.00	2555	20240219	-33.39	1016	20241206	67.52	1820	-6.48	20250205	1200	41.83	20250203	2555	-33.39	20240219	1016	67.52	20241206	2.88	N	008700	500	385 억	3016497	N	N	36	N	N
70	20250207	120226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1712	18	2	1.06	7842388138	4588073	22.45	1694	1748	1671	2200	1186	1694	1709.30	3.91	326896	1832	1763	1715	1646	1598	1797	1680	386	506	500	1210	1	1	77124820	1320	18.61	1.24	12	5.95	92.00	1381.00	2555	20240219	-32.99	1016	20241206	68.50	1820	-5.93	20250205	1200	42.67	20250203	2555	-32.99	20240219	1016	68.50	20241206	2.88	N	008700	500	385 억	3016497	N	N	36	N	N
71	20250207	110227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1709	15	2	0.89	6448079957	3776953	18.48	1694	1748	1671	2200	1186	1694	1707.22	3.91	131244	1832	1763	1715	1646	1598	1797	1680	386	506	500	1210	1	1	77124820	1318	18.58	1.24	12	4.90	92.00	1381.00	2555	20240219	-33.11	1016	20241206	68.21	1820	-6.10	20250205	1200	42.42	20250203	2555	-33.11	20240219	1016	68.21	20241206	2.88	N	008700	500	385 억	3016497	N	N	36	N	N
72	20250207	100227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1711	17	2	1.00	4093751473	2407623	11.78	1694	1728	1671	2200	1186	1694	1700.33	3.91	-8382	1832	1763	1715	1646	1598	1797	1680	386	506	500	1210	1	1	77124820	1320	18.60	1.24	12	3.12	92.00	1381.00	2555	20240219	-33.03	1016	20241206	68.41	1820	-5.99	20250205	1200	42.58	20250203	2555	-33.03	20240219	1016	68.41	20241206	2.88	N	008700	500	385 억	3016497	N	N	36	N	N
73	20250207	090227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1691	-3	5	-0.18	385508074	227854	1.12	1694	1699	1684	2200	1186	1694	1691.90	3.91	6315	1832	1763	1715	1646	1598	1797	1680	386	506	500	1210	1	1	77124820	1304	18.38	1.22	12	0.30	92.00	1381.00	2555	20240219	-33.82	1016	20241206	66.44	1820	-7.09	20250205	1200	40.92	20250203	2555	-33.82	20240219	1016	66.44	20241206	2.88	N	008700	500	385 억	3016497	N	N	36	N	N
74	20250206	160223	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1694	1	2	0.06	34808898522	20205777	28.78	1685	1784	1667	2200	1186	1693	1722.85	3.64	209246	2003	1848	1665	1510	1327	1925	1587	386	507	500	1210	1	1	77124820	1306	18.41	1.23	12	26.20	92.00	1381.00	2555	20240219	-33.70	1016	20241206	66.73	1820	-6.92	20250205	1200	41.17	20250203	2555	-33.70	20240219	1016	66.73	20241206	2.72	N	008700	500	385 억	2809354	N	N	36	N	N
75	20250206	150224	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1694	1	2	0.06	33509848622	19438220	27.69	1685	1784	1667	2200	1186	1693	1723.93	3.64	194447	2003	1848	1665	1510	1327	1925	1587	386	507	500	1210	1	1	77124820	1306	18.41	1.23	12	25.20	92.00	1381.00	2555	20240219	-33.70	1016	20241206	66.73	1820	-6.92	20250205	1200	41.17	20250203	2555	-33.70	20240219	1016	66.73	20241206	2.72	N	008700	500	385 억	2809354	N	N	25	N	N
76	20250206	140225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1692	-1	5	-0.06	31920086889	18499313	26.35	1685	1784	1667	2200	1186	1693	1725.49	3.64	129134	2003	1848	1665	1510	1327	1925	1587	386	507	500	1210	1	1	77124820	1305	18.39	1.23	12	23.99	92.00	1381.00	2555	20240219	-33.78	1016	20241206	66.54	1820	-7.03	20250205	1200	41.00	20250203	2555	-33.78	20240219	1016	66.54	20241206	2.72	N	008700	500	385 억	2809354	N	N	25	N	N
77	20250206	130223	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1695	2	2	0.12	29971580202	17350625	24.72	1685	1784	1667	2200	1186	1693	1727.43	3.64	103891	2003	1848	1665	1510	1327	1925	1587	386	507	500	1210	1	1	77124820	1307	18.42	1.23	12	22.50	92.00	1381.00	2555	20240219	-33.66	1016	20241206	66.83	1820	-6.87	20250205	1200	41.25	20250203	2555	-33.66	20240219	1016	66.83	20241206	2.72	N	008700	500	385 억	2809354	N	N	25	N	N
78	20250206	120222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1747	54	2	3.19	23070541019	13344022	19.01	1685	1784	1667	2200	1186	1693	1728.93	3.64	53141	2003	1848	1665	1510	1327	1925	1587	386	507	500	1210	1	1	77124820	1347	18.99	1.27	12	17.30	92.00	1381.00	2555	20240219	-31.62	1016	20241206	71.95	1820	-4.01	20250205	1200	45.58	20250203	2555	-31.62	20240219	1016	71.95	20241206	2.72	N	008700	500	385 억	2809354	N	N	25	N	N
79	20250206	110217	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1693	0	3	0.00	10632618821	6254464	8.91	1685	1738	1667	2200	1186	1693	1700.02	3.64	102707	2003	1848	1665	1510	1327	1925	1587	386	507	500	1210	1	1	77124820	1306	18.40	1.23	12	8.11	92.00	1381.00	2555	20240219	-33.74	1016	20241206	66.63	1820	-6.98	20250205	1200	41.08	20250203	2555	-33.74	20240219	1016	66.63	20241206	2.72	N	008700	500	385 억	2809354	N	N	25	N	N
80	20250206	100223	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1699	6	2	0.35	8173347214	4807450	6.85	1685	1738	1667	2200	1186	1693	1700.16	3.64	182698	2003	1848	1665	1510	1327	1925	1587	386	507	500	1210	1	1	77124820	1310	18.47	1.23	12	6.23	92.00	1381.00	2555	20240219	-33.50	1016	20241206	67.22	1820	-6.65	20250205	1200	41.58	20250203	2555	-33.50	20240219	1016	67.22	20241206	2.72	N	008700	500	385 억	2809354	N	N	25	N	N
81	20250206	090224	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1685	-8	5	-0.47	933802114	553099	0.79	1685	1702	1685	2200	1186	1693	1688.22	3.64	109376	2003	1848	1665	1510	1327	1925	1587	386	507	500	1210	1	1	77124820	1300	18.32	1.22	12	0.72	92.00	1381.00	2555	20240219	-34.05	1016	20241206	65.85	1820	-7.42	20250205	1200	40.42	20250203	2555	-34.05	20240219	1016	65.85	20241206	2.72	N	008700	500	385 억	2809354	N	N	25	N	N
82	20250205	160222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1693	186	2	12.34	118399209197	69701800	151.03	1510	1820	1482	1959	1055	1507	1698.76	4.15	-342963	1784	1645	1426	1287	1068	1715	1357	386	452	500	1080	1	1	77124820	1306	18.40	1.23	12	90.38	92.00	1381.00	2555	20240219	-33.74	1016	20241206	66.63	1820	-6.98	20250205	1200	41.08	20250203	2555	-33.74	20240219	1016	66.63	20241206	2.74	N	008700	500	385 억	3203588	N	N	25	N	N
83	20250205	150222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1693	186	2	12.34	115034100322	67721264	146.74	1510	1820	1482	1959	1055	1507	1698.74	4.15	-342283	1784	1645	1426	1287	1068	1715	1357	386	452	500	1080	1	1	77124820	1306	18.40	1.23	12	87.81	92.00	1381.00	2555	20240219	-33.74	1016	20241206	66.63	1820	-6.98	20250205	1200	41.08	20250203	2555	-33.74	20240219	1016	66.63	20241206	2.74	N	008700	500	385 억	3203588	N	N	39	N	N
84	20250205	140222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1716	209	2	13.87	92168292092	54484822	118.06	1510	1820	1482	1959	1055	1507	1691.76	4.15	-338380	1784	1645	1426	1287	1068	1715	1357	386	452	500	1080	1	1	77124820	1323	18.65	1.24	12	70.64	92.00	1381.00	2555	20240219	-32.84	1016	20241206	68.90	1820	-5.71	20250205	1200	43.00	20250203	2555	-32.84	20240219	1016	68.90	20241206	2.74	N	008700	500	385 억	3203588	N	N	39	N	N
85	20250205	130222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1766	259	2	17.19	63525577399	38030372	82.41	1510	1820	1482	1959	1055	1507	1670.55	4.15	-316707	1784	1645	1426	1287	1068	1715	1357	386	452	500	1080	1	1	77124820	1362	19.20	1.28	12	49.31	92.00	1381.00	2555	20240219	-30.88	1016	20241206	73.82	1820	-2.97	20250205	1200	47.17	20250203	2555	-30.88	20240219	1016	73.82	20241206	2.74	N	008700	500	385 억	3203588	N	N	39	N	N
86	20250205	120223	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1493	-14	5	-0.93	7614961137	5059283	10.96	1510	1549	1482	1959	1055	1507	1505.13	4.15	-6163	1784	1645	1426	1287	1068	1715	1357	386	452	500	1080	1	1	77124820	1151	16.23	1.08	12	6.56	92.00	1381.00	2555	20240219	-41.57	1016	20241206	46.95	1565	-4.60	20250204	1200	24.42	20250203	2555	-41.57	20240219	1016	46.95	20241206	2.74	N	008700	500	385 억	3203588	N	N	39	N	N
87	20250205	110222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1497	-10	5	-0.66	7021942966	4661027	10.10	1510	1549	1482	1959	1055	1507	1506.52	4.15	-37578	1784	1645	1426	1287	1068	1715	1357	386	452	500	1080	1	1	77124820	1155	16.27	1.08	12	6.04	92.00	1381.00	2555	20240219	-41.41	1016	20241206	47.34	1565	-4.35	20250204	1200	24.75	20250203	2555	-41.41	20240219	1016	47.34	20241206	2.74	N	008700	500	385 억	3203588	N	N	39	N	N
88	20250205	100222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1505	-2	5	-0.13	5828645999	3864319	8.37	1510	1549	1482	1959	1055	1507	1508.34	4.15	32416	1784	1645	1426	1287	1068	1715	1357	386	452	500	1080	1	1	77124820	1161	16.36	1.09	12	5.01	92.00	1381.00	2555	20240219	-41.10	1016	20241206	48.13	1565	-3.83	20250204	1200	25.42	20250203	2555	-41.10	20240219	1016	48.13	20241206	2.74	N	008700	500	385 억	3203588	N	N	39	N	N
89	20250205	090225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1496	-11	5	-0.73	1043718785	694172	1.50	1510	1514	1488	1959	1055	1507	1503.35	4.15	31313	1784	1645	1426	1287	1068	1715	1357	386	452	500	1080	1	1	77124820	1154	16.26	1.08	12	0.90	92.00	1381.00	2555	20240219	-41.45	1016	20241206	47.24	1565	-4.41	20250204	1200	24.67	20250203	2555	-41.45	20240219	1016	47.24	20241206	2.74	N	008700	500	385 억	3203588	N	N	39	N	N
90	20250204	160219	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1507	303	2	25.17	66870104913	45704731	16514.33	1207	1565	1207	1565	843	1204	1463.06	4.91	-583569	1270	1236	1218	1184	1166	1228	1176	386	361	500	860	1	1	77124820	1162	16.38	1.09	12	59.26	92.00	1381.00	2555	20240219	-41.02	1016	20241206	48.33	1565	-3.71	20250204	1200	25.58	20250203	2555	-41.02	20240219	1016	48.33	20241206	2.70	N	008700	500	385 억	3789712	N	N	39	N	N
91	20250204	150220	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1513	309	2	25.66	60576940848	41500093	14995.08	1207	1565	1207	1565	843	1204	1459.68	4.91	-600364	1270	1236	1218	1184	1166	1228	1176	386	361	500	860	1	1	77124820	1167	16.45	1.10	12	53.81	92.00	1381.00	2555	20240219	-40.78	1016	20241206	48.92	1565	-3.32	20250204	1200	26.08	20250203	2555	-40.78	20240219	1016	48.92	20241206	2.70	N	008700	500	385 억	3789712	N	N	5	N	N
92	20250204	140219	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1467	263	2	21.84	45963785480	31718261	11460.65	1207	1515	1207	1565	843	1204	1449.13	4.91	-875806	1270	1236	1218	1184	1166	1228	1176	386	361	500	860	1	1	77124820	1131	15.95	1.06	12	41.13	92.00	1381.00	2555	20240219	-42.58	1016	20241206	44.39	1515	-3.17	20250204	1200	22.25	20250203	2555	-42.58	20240219	1016	44.39	20241206	2.70	N	008700	500	385 억	3789712	N	N	5	N	N
93	20250204	130220	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1469	265	2	22.01	37676257818	26121309	9438.32	1207	1512	1207	1565	843	1204	1442.36	4.91	-876338	1270	1236	1218	1184	1166	1228	1176	386	361	500	860	1	1	77124820	1133	15.97	1.06	12	33.87	92.00	1381.00	2555	20240219	-42.50	1016	20241206	44.59	1512	-2.84	20250204	1200	22.42	20250203	2555	-42.50	20240219	1016	44.59	20241206	2.70	N	008700	500	385 억	3789712	N	N	5	N	N
94	20250204	120222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1449	245	2	20.35	24031759133	16805084	6072.12	1207	1512	1207	1565	843	1204	1430.03	4.91	-714912	1270	1236	1218	1184	1166	1228	1176	386	361	500	860	1	1	77124820	1118	15.75	1.05	12	21.79	92.00	1381.00	2555	20240219	-43.29	1016	20241206	42.62	1512	-4.17	20250204	1200	20.75	20250203	2555	-43.29	20240219	1016	42.62	20241206	2.70	N	008700	500	385 억	3789712	N	N	5	N	N
95	20250204	110217	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1273	69	2	5.73	314767406	253227	91.50	1207	1278	1207	1565	843	1204	1243.02	4.91	91976	1270	1236	1218	1184	1166	1228	1176	386	361	500	860	1	1	77124820	982	13.84	0.92	12	0.33	92.00	1381.00	2555	20240219	-50.18	1016	20241206	25.30	1416	-10.10	20250103	1200	6.08	20250203	2555	-50.18	20240219	1016	25.30	20241206	2.70	N	008700	500	385 억	3789712	N	N	5	N	N
96	20250204	100220	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1228	24	2	1.99	105769787	86492	31.25	1207	1235	1207	1565	843	1204	1222.89	4.91	46893	1270	1236	1218	1184	1166	1228	1176	386	361	500	860	1	1	77124820	947	13.35	0.89	12	0.11	92.00	1381.00	2555	20240219	-51.94	1016	20241206	20.87	1416	-13.28	20250103	1200	2.33	20250203	2555	-51.94	20240219	1016	20.87	20241206	2.70	N	008700	500	385 억	3789712	N	N	5	N	N
97	20250204	090220	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1228	24	2	1.99	28320321	23216	8.39	1207	1228	1207	1565	843	1204	1219.86	4.91	13159	1270	1236	1218	1184	1166	1228	1176	386	361	500	860	1	1	77124820	947	13.35	0.89	12	0.03	92.00	1381.00	2555	20240219	-51.94	1016	20241206	20.87	1416	-13.28	20250103	1200	2.33	20250203	2555	-51.94	20240219	1016	20.87	20241206	2.70	N	008700	500	385 억	3789712	N	N	5	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History