KissMeData/011690/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 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	160258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8891897980	3499372	4652.12	2105	2735	2105	2735	1475	2105	2540.99	1.31	-56637	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.57	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	28	N	N
3	20250219	150300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8890185870	3498746	4651.29	2105	2735	2105	2735	1475	2105	2540.96	1.31	-56777	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.57	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
4	20250219	140258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8862116565	3488483	4637.65	2105	2735	2105	2735	1475	2105	2540.39	1.31	-56777	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.54	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
5	20250219	130258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8849196425	3483759	4631.36	2105	2735	2105	2735	1475	2105	2540.13	1.31	-56777	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.53	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
6	20250219	120258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8830253815	3476833	4622.16	2105	2735	2105	2735	1475	2105	2539.74	1.31	-56777	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.51	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
7	20250219	110258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8738251150	3443194	4577.44	2105	2735	2105	2735	1475	2105	2537.83	1.31	-56777	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.41	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
8	20250219	100258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8164158240	3233288	4298.38	2105	2735	2105	2735	1475	2105	2525.03	1.31	-104632	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	8.84	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
9	20250219	090259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	25	2	1.19	2749805	1296	1.72	2105	2130	2105	2735	1475	2105	2121.76	1.31	-89	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	779	-236.67	0.76	12	0.00	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
10	20250218	160257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2105	-55	5	-2.55	159387680	75202	64.96	2160	2220	2100	2805	1515	2160	2119.46	1.31	-4606	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	770	-233.89	0.76	12	0.21	-9.00	2788.00	4600	20240502	-54.24	1790	20250114	17.60	2335	-9.85	20250205	1790	17.60	20250114	4600	-54.24	20240502	1790	17.60	20250114	1.21	N	011690	2500	914 억	477696	N	N	2	N	N
11	20250218	150258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2115	-45	5	-2.08	146664910	69161	59.74	2160	2220	2100	2805	1515	2160	2120.63	1.31	-1783	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	774	-235.00	0.76	12	0.19	-9.00	2788.00	4600	20240502	-54.02	1790	20250114	18.16	2335	-9.42	20250205	1790	18.16	20250114	4600	-54.02	20240502	1790	18.16	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
12	20250218	140258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	-50	5	-2.31	139803250	65912	56.93	2160	2220	2100	2805	1515	2160	2121.06	1.31	-715	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	772	-234.44	0.76	12	0.18	-9.00	2788.00	4600	20240502	-54.13	1790	20250114	17.88	2335	-9.64	20250205	1790	17.88	20250114	4600	-54.13	20240502	1790	17.88	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
13	20250218	130257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2125	-35	5	-1.62	100591350	47292	40.85	2160	2220	2100	2805	1515	2160	2127.03	1.31	-2600	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	777	-236.11	0.76	12	0.13	-9.00	2788.00	4600	20240502	-53.80	1790	20250114	18.72	2335	-8.99	20250205	1790	18.72	20250114	4600	-53.80	20240502	1790	18.72	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
14	20250218	120257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	-30	5	-1.39	85957115	40380	34.88	2160	2220	2100	2805	1515	2160	2128.71	1.31	-2833	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	779	-236.67	0.76	12	0.11	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
15	20250218	110258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	-30	5	-1.39	63610065	29789	25.73	2160	2220	2100	2805	1515	2160	2135.35	1.31	-1620	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	779	-236.67	0.76	12	0.08	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
16	20250218	100258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	-30	5	-1.39	35133710	16335	14.11	2160	2220	2115	2805	1515	2160	2150.82	1.31	-3210	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	779	-236.67	0.76	12	0.04	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
17	20250218	090258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	10	2	0.46	882385	406	0.35	2160	2195	2160	2805	1515	2160	2173.36	1.31	-213	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	794	-241.11	0.78	12	0.00	-9.00	2788.00	4600	20240502	-52.83	1790	20250114	21.23	2335	-7.07	20250205	1790	21.23	20250114	4600	-52.83	20240502	1790	21.23	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
18	20250217	160257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	20	2	0.93	248718505	115072	113.35	2145	2230	2125	2780	1500	2140	2161.42	1.24	21974	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	790	-240.00	0.77	12	0.31	-9.00	2788.00	4600	20240502	-53.04	1790	20250114	20.67	2335	-7.49	20250205	1790	20.67	20250114	4600	-53.04	20240502	1790	20.67	20250114	1.26	N	011690	2500	914 억	454877	N	N	15	N	N
19	20250217	150257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	20	2	0.93	228122020	105509	103.93	2145	2230	2125	2780	1500	2140	2162.11	1.24	19993	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	790	-240.00	0.77	12	0.29	-9.00	2788.00	4600	20240502	-53.04	1790	20250114	20.67	2335	-7.49	20250205	1790	20.67	20250114	4600	-53.04	20240502	1790	20.67	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
20	20250217	140257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2200	60	2	2.80	183471535	84967	83.70	2145	2230	2125	2780	1500	2140	2159.33	1.24	11219	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	805	-244.44	0.79	12	0.23	-9.00	2788.00	4600	20240502	-52.17	1790	20250114	22.91	2335	-5.78	20250205	1790	22.91	20250114	4600	-52.17	20240502	1790	22.91	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
21	20250217	130258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	0	3	0.00	117301445	54720	53.90	2145	2170	2125	2780	1500	2140	2143.67	1.24	6759	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	783	-237.78	0.77	12	0.15	-9.00	2788.00	4600	20240502	-53.48	1790	20250114	19.55	2335	-8.35	20250205	1790	19.55	20250114	4600	-53.48	20240502	1790	19.55	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
22	20250217	120258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	15	2	0.70	105620585	49272	48.54	2145	2170	2125	2780	1500	2140	2143.62	1.24	6200	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	788	-239.44	0.77	12	0.13	-9.00	2788.00	4600	20240502	-53.15	1790	20250114	20.39	2335	-7.71	20250205	1790	20.39	20250114	4600	-53.15	20240502	1790	20.39	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
23	20250217	110257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	20	2	0.93	74773660	34873	34.35	2145	2170	2125	2780	1500	2140	2144.17	1.24	3732	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	790	-240.00	0.77	12	0.10	-9.00	2788.00	4600	20240502	-53.04	1790	20250114	20.67	2335	-7.49	20250205	1790	20.67	20250114	4600	-53.04	20240502	1790	20.67	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
24	20250217	100256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2165	25	2	1.17	66591420	31092	30.63	2145	2170	2125	2780	1500	2140	2141.76	1.24	3634	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	792	-240.56	0.78	12	0.09	-9.00	2788.00	4600	20240502	-52.93	1790	20250114	20.95	2335	-7.28	20250205	1790	20.95	20250114	4600	-52.93	20240502	1790	20.95	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
25	20250217	090257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	0	3	0.00	10029050	4677	4.61	2145	2150	2140	2780	1500	2140	2144.35	1.24	-60	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	783	-237.78	0.77	12	0.01	-9.00	2788.00	4600	20240502	-53.48	1790	20250114	19.55	2335	-8.35	20250205	1790	19.55	20250114	4600	-53.48	20240502	1790	19.55	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
26	20250214	160255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	80	2	3.88	213761800	101152	124.68	2075	2170	2050	2675	1445	2060	2113.27	1.17	24594	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	783	-237.78	0.77	12	0.28	-9.00	2788.00	4600	20240502	-53.48	1790	20250114	19.55	2335	-8.35	20250205	1790	19.55	20250114	4600	-53.48	20240502	1790	19.55	20250114	1.24	N	011690	2500	914 억	426730	N	N	26	N	N
27	20250214	150255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2115	55	2	2.67	181346330	85882	105.85	2075	2170	2050	2675	1445	2060	2111.58	1.17	26846	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	774	-235.00	0.76	12	0.23	-9.00	2788.00	4600	20240502	-54.02	1790	20250114	18.16	2335	-9.42	20250205	1790	18.16	20250114	4600	-54.02	20240502	1790	18.16	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
28	20250214	140256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	70	2	3.40	160040325	75922	93.58	2075	2170	2050	2675	1445	2060	2107.96	1.17	29330	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	779	-236.67	0.76	12	0.21	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
29	20250214	130256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	70	2	3.40	114432335	54629	67.33	2075	2160	2050	2675	1445	2060	2094.72	1.17	19219	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	779	-236.67	0.76	12	0.15	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
30	20250214	120256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2080	20	2	0.97	43618800	21129	26.04	2075	2085	2050	2675	1445	2060	2064.40	1.17	6156	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	761	-231.11	0.75	12	0.06	-9.00	2788.00	4600	20240502	-54.78	1790	20250114	16.20	2335	-10.92	20250205	1790	16.20	20250114	4600	-54.78	20240502	1790	16.20	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
31	20250214	110255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	0	3	0.00	34740150	16848	20.77	2075	2085	2050	2675	1445	2060	2061.97	1.17	4222	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	753	-228.89	0.74	12	0.05	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
32	20250214	100256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2065	5	2	0.24	25868240	12533	15.45	2075	2085	2050	2675	1445	2060	2064.01	1.17	3101	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	755	-229.44	0.74	12	0.03	-9.00	2788.00	4600	20240502	-55.11	1790	20250114	15.36	2335	-11.56	20250205	1790	15.36	20250114	4600	-55.11	20240502	1790	15.36	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
33	20250214	090256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2050	-10	5	-0.49	13690320	6642	8.19	2075	2075	2050	2675	1445	2060	2061.17	1.17	579	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	750	-227.78	0.74	12	0.02	-9.00	2788.00	4600	20240502	-55.43	1790	20250114	14.53	2335	-12.21	20250205	1790	14.53	20250114	4600	-55.43	20240502	1790	14.53	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
34	20250213	160254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	50	2	2.49	165702820	81122	187.25	2070	2075	2020	2610	1410	2010	2042.53	1.10	22739	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	753	-228.89	0.74	12	0.22	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.22	N	011690	2500	914 억	402528	N	N	5	N	N
35	20250213	150254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2055	45	2	2.24	153141040	75022	173.17	2070	2075	2020	2610	1410	2010	2041.28	1.10	19925	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	752	-228.33	0.74	12	0.21	-9.00	2788.00	4600	20240502	-55.33	1790	20250114	14.80	2335	-11.99	20250205	1790	14.80	20250114	4600	-55.33	20240502	1790	14.80	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
36	20250213	140254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2030	20	2	1.00	120526710	59120	136.46	2070	2075	2020	2610	1410	2010	2038.68	1.10	15745	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	742	-225.56	0.73	12	0.16	-9.00	2788.00	4600	20240502	-55.87	1790	20250114	13.41	2335	-13.06	20250205	1790	13.41	20250114	4600	-55.87	20240502	1790	13.41	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
37	20250213	130254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2050	40	2	1.99	114622430	56223	129.78	2070	2075	2020	2610	1410	2010	2038.71	1.10	15098	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	750	-227.78	0.74	12	0.15	-9.00	2788.00	4600	20240502	-55.43	1790	20250114	14.53	2335	-12.21	20250205	1790	14.53	20250114	4600	-55.43	20240502	1790	14.53	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
38	20250213	120254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2045	35	2	1.74	104499260	51284	118.38	2070	2075	2020	2610	1410	2010	2037.66	1.10	14396	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	748	-227.22	0.73	12	0.14	-9.00	2788.00	4600	20240502	-55.54	1790	20250114	14.25	2335	-12.42	20250205	1790	14.25	20250114	4600	-55.54	20240502	1790	14.25	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
39	20250213	110253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2035	25	2	1.24	64519050	31653	73.06	2070	2075	2020	2610	1410	2010	2038.32	1.10	10518	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	744	-226.11	0.73	12	0.09	-9.00	2788.00	4600	20240502	-55.76	1790	20250114	13.69	2335	-12.85	20250205	1790	13.69	20250114	4600	-55.76	20240502	1790	13.69	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
40	20250213	100254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2030	20	2	1.00	39716345	19466	44.93	2070	2075	2020	2610	1410	2010	2040.29	1.10	7024	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	742	-225.56	0.73	12	0.05	-9.00	2788.00	4600	20240502	-55.87	1790	20250114	13.41	2335	-13.06	20250205	1790	13.41	20250114	4600	-55.87	20240502	1790	13.41	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
41	20250213	090253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	50	2	2.49	13445590	6525	15.06	2070	2075	2050	2610	1410	2010	2060.63	1.10	1498	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	753	-228.89	0.74	12	0.02	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
42	20250212	160252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2010	0	3	0.00	60426778	29993	19.93	2000	2050	1990	2610	1410	2010	2014.79	1.10	7588	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	735	-223.33	0.72	12	0.08	-9.00	2788.00	4600	20240502	-56.30	1790	20250114	12.29	2335	-13.92	20250205	1790	12.29	20250114	4600	-56.30	20240502	1790	12.29	20250114	1.19	N	011690	2500	914 억	401996	N	N	104	N	N
43	20250212	150252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2015	5	2	0.25	52177948	25888	17.20	2000	2050	1990	2610	1410	2010	2015.53	1.10	7225	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	737	-223.89	0.72	12	0.07	-9.00	2788.00	4600	20240502	-56.20	1790	20250114	12.57	2335	-13.70	20250205	1790	12.57	20250114	4600	-56.20	20240502	1790	12.57	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
44	20250212	140253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	10	2	0.50	46683068	23164	15.39	2000	2050	1990	2610	1410	2010	2015.33	1.10	6026	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	739	-224.44	0.72	12	0.06	-9.00	2788.00	4600	20240502	-56.09	1790	20250114	12.85	2335	-13.49	20250205	1790	12.85	20250114	4600	-56.09	20240502	1790	12.85	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
45	20250212	130252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	10	2	0.50	37179448	18455	12.26	2000	2050	1990	2610	1410	2010	2014.60	1.10	2968	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	739	-224.44	0.72	12	0.05	-9.00	2788.00	4600	20240502	-56.09	1790	20250114	12.85	2335	-13.49	20250205	1790	12.85	20250114	4600	-56.09	20240502	1790	12.85	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
46	20250212	120252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	10	2	0.50	30820445	15286	10.16	2000	2050	1990	2610	1410	2010	2016.25	1.10	2319	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	739	-224.44	0.72	12	0.04	-9.00	2788.00	4600	20240502	-56.09	1790	20250114	12.85	2335	-13.49	20250205	1790	12.85	20250114	4600	-56.09	20240502	1790	12.85	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
47	20250212	110252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2015	5	2	0.25	24260695	12037	8.00	2000	2050	1990	2610	1410	2010	2015.51	1.10	1783	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	737	-223.89	0.72	12	0.03	-9.00	2788.00	4600	20240502	-56.20	1790	20250114	12.57	2335	-13.70	20250205	1790	12.57	20250114	4600	-56.20	20240502	1790	12.57	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
48	20250212	100252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1999	-11	5	-0.55	19620565	9742	6.47	2000	2050	1990	2610	1410	2010	2014.02	1.10	1105	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	1	1	36574394	731	-222.11	0.72	12	0.03	-9.00	2788.00	4600	20240502	-56.54	1790	20250114	11.68	2335	-14.39	20250205	1790	11.68	20250114	4600	-56.54	20240502	1790	11.68	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
49	20250212	090254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2000	-10	5	-0.50	1316000	658	0.44	2000	2000	2000	2610	1410	2010	2000.00	1.10	585	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	731	-222.22	0.72	12	0.00	-9.00	2788.00	4600	20240502	-56.52	1790	20250114	11.73	2335	-14.35	20250205	1790	11.73	20250114	4600	-56.52	20240502	1790	11.73	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
50	20250211	160252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2010	-70	5	-3.37	302700665	150314	201.13	2075	2080	1990	2700	1460	2080	2013.79	1.15	-50961	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	735	-223.33	0.72	12	0.41	-9.00	2788.00	4600	20240502	-56.30	1790	20250114	12.29	2335	-13.92	20250205	1790	12.29	20250114	4600	-56.30	20240502	1790	12.29	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
51	20250211	150252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	-60	5	-2.88	289060685	143532	192.05	2075	2080	1990	2700	1460	2080	2013.91	1.15	-56023	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	739	-224.44	0.72	12	0.39	-9.00	2788.00	4600	20240502	-56.09	1790	20250114	12.85	2335	-13.49	20250205	1790	12.85	20250114	4600	-56.09	20240502	1790	12.85	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
52	20250211	140253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2025	-55	5	-2.64	283253335	140652	188.20	2075	2080	1990	2700	1460	2080	2013.86	1.15	-57638	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	741	-225.00	0.73	12	0.38	-9.00	2788.00	4600	20240502	-55.98	1790	20250114	13.13	2335	-13.28	20250205	1790	13.13	20250114	4600	-55.98	20240502	1790	13.13	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
53	20250211	130250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2025	-55	5	-2.64	274928515	136536	182.69	2075	2080	1990	2700	1460	2080	2013.60	1.15	-58723	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	741	-225.00	0.73	12	0.37	-9.00	2788.00	4600	20240502	-55.98	1790	20250114	13.13	2335	-13.28	20250205	1790	13.13	20250114	4600	-55.98	20240502	1790	13.13	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
54	20250211	120252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2000	-80	5	-3.85	266719704	132459	177.24	2075	2080	1990	2700	1460	2080	2013.60	1.15	-59664	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	731	-222.22	0.72	12	0.36	-9.00	2788.00	4600	20240502	-56.52	1790	20250114	11.73	2335	-14.35	20250205	1790	11.73	20250114	4600	-56.52	20240502	1790	11.73	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
55	20250211	110253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1995	-85	5	-4.09	200915120	99442	133.06	2075	2080	1992	2700	1460	2080	2020.42	1.15	-38799	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	1	1	36574394	730	-221.67	0.72	12	0.27	-9.00	2788.00	4600	20240502	-56.63	1790	20250114	11.45	2335	-14.56	20250205	1790	11.45	20250114	4600	-56.63	20240502	1790	11.45	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
56	20250211	100252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2055	-25	5	-1.20	51220300	25026	33.49	2075	2080	2035	2700	1460	2080	2046.68	1.15	3240	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	752	-228.33	0.74	12	0.07	-9.00	2788.00	4600	20240502	-55.33	1790	20250114	14.80	2335	-11.99	20250205	1790	14.80	20250114	4600	-55.33	20240502	1790	14.80	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
57	20250211	090252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	-20	5	-0.96	1861970	902	1.21	2075	2075	2060	2700	1460	2080	2064.25	1.15	-37	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	753	-228.89	0.74	12	0.00	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
58	20250210	160251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2080	-5	5	-0.24	150998665	73186	53.04	2085	2100	2020	2710	1460	2085	2063.22	1.15	-3611	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	761	-231.11	0.75	12	0.20	-9.00	2788.00	4600	20240502	-54.78	1790	20250114	16.20	2335	-10.92	20250205	1790	16.20	20250114	4600	-54.78	20240502	1790	16.20	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
59	20250210	150251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	-25	5	-1.20	125632580	60878	44.12	2085	2100	2020	2710	1460	2085	2063.68	1.15	-3415	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	753	-228.89	0.74	12	0.17	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
60	20250210	140251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	5	2	0.24	84951520	41189	29.85	2085	2100	2020	2710	1460	2085	2062.48	1.15	-6722	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	764	-232.22	0.75	12	0.11	-9.00	2788.00	4600	20240502	-54.57	1790	20250114	16.76	2335	-10.49	20250205	1790	16.76	20250114	4600	-54.57	20240502	1790	16.76	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
61	20250210	130251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2085	0	3	0.00	73494990	35684	25.86	2085	2100	2020	2710	1460	2085	2059.61	1.15	-5077	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	763	-231.67	0.75	12	0.10	-9.00	2788.00	4600	20240502	-54.67	1790	20250114	16.48	2335	-10.71	20250205	1790	16.48	20250114	4600	-54.67	20240502	1790	16.48	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
62	20250210	120250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2065	-20	5	-0.96	53380610	25995	18.84	2085	2100	2020	2710	1460	2085	2053.50	1.15	208	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	755	-229.44	0.74	12	0.07	-9.00	2788.00	4600	20240502	-55.11	1790	20250114	15.36	2335	-11.56	20250205	1790	15.36	20250114	4600	-55.11	20240502	1790	15.36	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
63	20250210	110250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2040	-45	5	-2.16	48767435	23745	17.21	2085	2100	2020	2710	1460	2085	2053.80	1.15	195	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	746	-226.67	0.73	12	0.06	-9.00	2788.00	4600	20240502	-55.65	1790	20250114	13.97	2335	-12.63	20250205	1790	13.97	20250114	4600	-55.65	20240502	1790	13.97	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
64	20250210	100249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2070	-15	5	-0.72	29363730	14263	10.34	2085	2100	2020	2710	1460	2085	2058.73	1.15	-1603	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	757	-230.00	0.74	12	0.04	-9.00	2788.00	4600	20240502	-55.00	1790	20250114	15.64	2335	-11.35	20250205	1790	15.64	20250114	4600	-55.00	20240502	1790	15.64	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
65	20250210	090250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2085	0	3	0.00	10231500	4907	3.56	2085	2100	2085	2710	1460	2085	2085.08	1.15	-2792	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	763	-231.67	0.75	12	0.01	-9.00	2788.00	4600	20240502	-54.67	1790	20250114	16.48	2335	-10.71	20250205	1790	16.48	20250114	4600	-54.67	20240502	1790	16.48	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
66	20250207	160248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2085	-35	5	-1.65	279161520	134990	15.13	2110	2110	2015	2755	1485	2120	2067.94	1.11	15029	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	763	-231.67	0.75	12	0.37	-9.00	2788.00	4600	20240502	-54.67	1790	20250114	16.48	2335	-10.71	20250205	1790	16.48	20250114	4600	-54.67	20240502	1790	16.48	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
67	20250207	150249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2075	-45	5	-2.12	238438560	115397	12.93	2110	2110	2015	2755	1485	2120	2066.24	1.11	19041	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	759	-230.56	0.74	12	0.32	-9.00	2788.00	4600	20240502	-54.89	1790	20250114	15.92	2335	-11.13	20250205	1790	15.92	20250114	4600	-54.89	20240502	1790	15.92	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
68	20250207	140248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2080	-40	5	-1.89	212219650	102807	11.52	2110	2110	2015	2755	1485	2120	2064.25	1.11	21317	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	761	-231.11	0.75	12	0.28	-9.00	2788.00	4600	20240502	-54.78	1790	20250114	16.20	2335	-10.92	20250205	1790	16.20	20250114	4600	-54.78	20240502	1790	16.20	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
69	20250207	130247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	-30	5	-1.42	176227570	85591	9.59	2110	2110	2015	2755	1485	2120	2058.95	1.11	18485	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	764	-232.22	0.75	12	0.23	-9.00	2788.00	4600	20240502	-54.57	1790	20250114	16.76	2335	-10.49	20250205	1790	16.76	20250114	4600	-54.57	20240502	1790	16.76	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
70	20250207	120248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2075	-45	5	-2.12	164863385	80110	8.98	2110	2110	2015	2755	1485	2120	2057.96	1.11	15624	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	759	-230.56	0.74	12	0.22	-9.00	2788.00	4600	20240502	-54.89	1790	20250114	15.92	2335	-11.13	20250205	1790	15.92	20250114	4600	-54.89	20240502	1790	15.92	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
71	20250207	110247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2070	-50	5	-2.36	159333435	77444	8.68	2110	2110	2015	2755	1485	2120	2057.40	1.11	15657	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	757	-230.00	0.74	12	0.21	-9.00	2788.00	4600	20240502	-55.00	1790	20250114	15.64	2335	-11.35	20250205	1790	15.64	20250114	4600	-55.00	20240502	1790	15.64	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
72	20250207	100247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2065	-55	5	-2.59	140069945	68135	7.64	2110	2110	2015	2755	1485	2120	2055.77	1.11	12445	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	755	-229.44	0.74	12	0.19	-9.00	2788.00	4600	20240502	-55.11	1790	20250114	15.36	2335	-11.56	20250205	1790	15.36	20250114	4600	-55.11	20240502	1790	15.36	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
73	20250207	090248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	-30	5	-1.42	6961055	3317	0.37	2110	2110	2085	2755	1485	2120	2098.58	1.11	394	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	764	-232.22	0.75	12	0.01	-9.00	2788.00	4600	20240502	-54.57	1790	20250114	16.76	2335	-10.49	20250205	1790	16.76	20250114	4600	-54.57	20240502	1790	16.76	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
74	20250206	160243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2120	70	2	3.41	1924572745	889534	58.64	2070	2310	2050	2665	1435	2050	2163.71	1.05	22374	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	775	-235.56	0.76	12	2.43	-9.00	2788.00	4600	20240502	-53.91	1790	20250114	18.44	2335	-9.21	20250205	1790	18.44	20250114	4600	-53.91	20240502	1790	18.44	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
75	20250206	150244	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	60	2	2.93	1874020705	865593	57.07	2070	2310	2050	2665	1435	2050	2165.01	1.05	20132	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	772	-234.44	0.76	12	2.37	-9.00	2788.00	4600	20240502	-54.13	1790	20250114	17.88	2335	-9.64	20250205	1790	17.88	20250114	4600	-54.13	20240502	1790	17.88	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
76	20250206	140245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	40	2	1.95	1808870820	834669	55.03	2070	2310	2050	2665	1435	2050	2167.17	1.05	13707	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	764	-232.22	0.75	12	2.28	-9.00	2788.00	4600	20240502	-54.57	1790	20250114	16.76	2335	-10.49	20250205	1790	16.76	20250114	4600	-54.57	20240502	1790	16.76	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
77	20250206	130244	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2095	45	2	2.20	1770953275	816519	53.83	2070	2310	2050	2665	1435	2050	2168.91	1.05	9630	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	766	-232.78	0.75	12	2.23	-9.00	2788.00	4600	20240502	-54.46	1790	20250114	17.04	2335	-10.28	20250205	1790	17.04	20250114	4600	-54.46	20240502	1790	17.04	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
78	20250206	120242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2105	55	2	2.68	1724661965	794436	52.37	2070	2310	2050	2665	1435	2050	2170.93	1.05	3064	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	770	-233.89	0.76	12	2.17	-9.00	2788.00	4600	20240502	-54.24	1790	20250114	17.60	2335	-9.85	20250205	1790	17.60	20250114	4600	-54.24	20240502	1790	17.60	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
79	20250206	110237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2115	65	2	3.17	1681188410	773789	51.01	2070	2310	2050	2665	1435	2050	2172.67	1.05	4001	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	774	-235.00	0.76	12	2.12	-9.00	2788.00	4600	20240502	-54.02	1790	20250114	18.16	2335	-9.42	20250205	1790	18.16	20250114	4600	-54.02	20240502	1790	18.16	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
80	20250206	100243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2105	55	2	2.68	1580778910	725950	47.86	2070	2310	2050	2665	1435	2050	2177.53	1.05	15487	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	770	-233.89	0.76	12	1.98	-9.00	2788.00	4600	20240502	-54.24	1790	20250114	17.60	2335	-9.85	20250205	1790	17.60	20250114	4600	-54.24	20240502	1790	17.60	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
81	20250206	090244	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	10	2	0.49	60904090	29570	1.95	2070	2075	2050	2665	1435	2050	2059.66	1.05	11669	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	753	-228.89	0.74	12	0.08	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
82	20250205	160240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2050	188	2	10.10	3148032754	1470863	12741.36	1862	2335	1852	2420	1304	1862	2140.95	1.20	-55343	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	5	1	36574394	750	-227.78	0.74	12	4.02	-9.00	2788.00	4600	20240502	-55.43	1790	20250114	14.53	2335	-12.21	20250205	1790	14.53	20250114	4600	-55.43	20240502	1790	14.53	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
83	20250205	150241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	248	2	13.32	2369958849	1099817	9527.17	1862	2335	1852	2420	1304	1862	2154.87	1.20	-83935	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	5	1	36574394	772	-234.44	0.76	12	3.01	-9.00	2788.00	4600	20240502	-54.13	1790	20250114	17.88	2335	-9.64	20250205	1790	17.88	20250114	4600	-54.13	20240502	1790	17.88	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
84	20250205	140241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1994	132	2	7.09	170040727	87846	760.97	1862	2025	1852	2420	1304	1862	1935.67	1.20	24863	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	729	-221.56	0.72	12	0.24	-9.00	2788.00	4600	20240502	-56.65	1790	20250114	11.40	2120	-5.94	20250122	1790	11.40	20250114	4600	-56.65	20240502	1790	11.40	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
85	20250205	130241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1918	56	2	3.01	66137640	35076	303.85	1862	1924	1852	2420	1304	1862	1885.55	1.20	8975	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	701	-213.11	0.69	12	0.10	-9.00	2788.00	4600	20240502	-58.30	1790	20250114	7.15	2120	-9.53	20250122	1790	7.15	20250114	4600	-58.30	20240502	1790	7.15	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
86	20250205	120242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1895	33	2	1.77	46825608	24957	216.19	1862	1895	1852	2420	1304	1862	1876.25	1.20	5305	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	693	-210.56	0.68	12	0.07	-9.00	2788.00	4600	20240502	-58.80	1790	20250114	5.87	2120	-10.61	20250122	1790	5.87	20250114	4600	-58.80	20240502	1790	5.87	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
87	20250205	110241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1870	8	2	0.43	20351217	10878	94.23	1862	1880	1852	2420	1304	1862	1870.86	1.20	-3219	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	684	-207.78	0.67	12	0.03	-9.00	2788.00	4600	20240502	-59.35	1790	20250114	4.47	2120	-11.79	20250122	1790	4.47	20250114	4600	-59.35	20240502	1790	4.47	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
88	20250205	100242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1879	17	2	0.91	8438477	4509	39.06	1862	1880	1852	2420	1304	1862	1871.47	1.20	-1252	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	687	-208.78	0.67	12	0.01	-9.00	2788.00	4600	20240502	-59.15	1790	20250114	4.97	2120	-11.37	20250122	1790	4.97	20250114	4600	-59.15	20240502	1790	4.97	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
89	20250205	090245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1862	0	3	0.00	1132096	608	5.27	1862	1862	1862	2420	1304	1862	1862.00	1.20	-19	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	681	-206.89	0.67	12	0.00	-9.00	2788.00	4600	20240502	-59.52	1790	20250114	4.02	2120	-12.17	20250122	1790	4.02	20250114	4600	-59.52	20240502	1790	4.02	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
90	20250204	160239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1862	7	2	0.38	21331803	11506	12.34	1855	1884	1837	2410	1299	1855	1853.97	1.20	-134	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	681	-206.89	0.67	12	0.03	-9.00	2788.00	4600	20240502	-59.52	1790	20250114	4.02	2120	-12.17	20250122	1790	4.02	20250114	4600	-59.52	20240502	1790	4.02	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
91	20250204	150239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1847	-8	5	-0.43	18260659	9849	10.57	1855	1884	1837	2410	1299	1855	1854.06	1.20	-43	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	676	-205.22	0.66	12	0.03	-9.00	2788.00	4600	20240502	-59.85	1790	20250114	3.18	2120	-12.88	20250122	1790	3.18	20250114	4600	-59.85	20240502	1790	3.18	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
92	20250204	140239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1850	-5	5	-0.27	13181603	7102	7.62	1855	1884	1837	2410	1299	1855	1856.04	1.20	-372	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	677	-205.56	0.66	12	0.02	-9.00	2788.00	4600	20240502	-59.78	1790	20250114	3.35	2120	-12.74	20250122	1790	3.35	20250114	4600	-59.78	20240502	1790	3.35	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
93	20250204	130239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1858	3	2	0.16	9732590	5246	5.63	1855	1884	1837	2410	1299	1855	1855.24	1.20	373	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	680	-206.44	0.67	12	0.01	-9.00	2788.00	4600	20240502	-59.61	1790	20250114	3.80	2120	-12.36	20250122	1790	3.80	20250114	4600	-59.61	20240502	1790	3.80	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
94	20250204	120242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1859	4	2	0.22	9143897	4929	5.29	1855	1884	1837	2410	1299	1855	1855.12	1.20	386	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	680	-206.56	0.67	12	0.01	-9.00	2788.00	4600	20240502	-59.59	1790	20250114	3.85	2120	-12.31	20250122	1790	3.85	20250114	4600	-59.59	20240502	1790	3.85	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
95	20250204	110236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1859	4	2	0.22	9108766	4910	5.27	1855	1884	1837	2410	1299	1855	1855.15	1.20	388	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	680	-206.56	0.67	12	0.01	-9.00	2788.00	4600	20240502	-59.59	1790	20250114	3.85	2120	-12.31	20250122	1790	3.85	20250114	4600	-59.59	20240502	1790	3.85	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
96	20250204	100239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1845	-10	5	-0.54	8273392	4458	4.78	1855	1884	1837	2410	1299	1855	1855.85	1.20	368	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	675	-205.00	0.66	12	0.01	-9.00	2788.00	4600	20240502	-59.89	1790	20250114	3.07	2120	-12.97	20250122	1790	3.07	20250114	4600	-59.89	20240502	1790	3.07	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
97	20250204	090239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1857	2	2	0.11	1123100	603	0.65	1855	1880	1855	2410	1299	1855	1862.52	1.20	-26	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	679	-206.33	0.67	12	0.00	-9.00	2788.00	4600	20240502	-59.63	1790	20250114	3.74	2120	-12.41	20250122	1790	3.74	20250114	4600	-59.63	20240502	1790	3.74	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History