KissMeData/062040/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	160602	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73100	-1800	5	-2.40	50288607000	682233	57.48	76600	76700	72100	97300	52500	74900	73712.81	9.71	-83477	78633	76766	73133	71266	67633	77700	72200	152	22400	500	53920	100	1	30445200	22255	8.30	2.78	12	2.24	8810.00	26290.00	83500	20250115	-12.46	28050	20240909	160.61	83500	-12.46	20250115	64300	13.69	20250131	83500	-12.46	20250115	28050	160.61	20240909	2.58	N	062040	500	152 억	2956619	N	N	8953	N	N
3	20250219	150603	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73100	-1800	5	-2.40	48716897700	660744	55.67	76600	76700	72100	97300	52500	74900	73730.36	9.71	-87651	78633	76766	73133	71266	67633	77700	72200	152	22400	500	53920	100	1	30445200	22255	8.30	2.78	12	2.17	8810.00	26290.00	83500	20250115	-12.46	28050	20240909	160.61	83500	-12.46	20250115	64300	13.69	20250131	83500	-12.46	20250115	28050	160.61	20240909	2.58	N	062040	500	152 억	2956619	N	N	7518	N	N
4	20250219	140600	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73600	-1300	5	-1.74	45532057300	617253	52.00	76600	76700	72100	97300	52500	74900	73765.62	9.71	-87537	78633	76766	73133	71266	67633	77700	72200	152	22400	500	53920	100	1	30445200	22408	8.35	2.80	12	2.03	8810.00	26290.00	83500	20250115	-11.86	28050	20240909	162.39	83500	-11.86	20250115	64300	14.46	20250131	83500	-11.86	20250115	28050	162.39	20240909	2.58	N	062040	500	152 억	2956619	N	N	7518	N	N
5	20250219	130602	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73400	-1500	5	-2.00	42100844300	570522	48.07	76600	76700	72100	97300	52500	74900	73793.54	9.71	-88579	78633	76766	73133	71266	67633	77700	72200	152	22400	500	53920	100	1	30445200	22347	8.33	2.79	12	1.87	8810.00	26290.00	83500	20250115	-12.10	28050	20240909	161.68	83500	-12.10	20250115	64300	14.15	20250131	83500	-12.10	20250115	28050	161.68	20240909	2.58	N	062040	500	152 억	2956619	N	N	7518	N	N
6	20250219	120601	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73600	-1300	5	-1.74	39525700400	535442	45.11	76600	76700	72100	97300	52500	74900	73818.82	9.71	-91341	78633	76766	73133	71266	67633	77700	72200	152	22400	500	53920	100	1	30445200	22408	8.35	2.80	12	1.76	8810.00	26290.00	83500	20250115	-11.86	28050	20240909	162.39	83500	-11.86	20250115	64300	14.46	20250131	83500	-11.86	20250115	28050	162.39	20240909	2.58	N	062040	500	152 억	2956619	N	N	7518	N	N
7	20250219	110602	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73100	-1800	5	-2.40	35978286600	487204	41.05	76600	76700	72100	97300	52500	74900	73846.44	9.71	-91929	78633	76766	73133	71266	67633	77700	72200	152	22400	500	53920	100	1	30445200	22255	8.30	2.78	12	1.60	8810.00	26290.00	83500	20250115	-12.46	28050	20240909	160.61	83500	-12.46	20250115	64300	13.69	20250131	83500	-12.46	20250115	28050	160.61	20240909	2.58	N	062040	500	152 억	2956619	N	N	7518	N	N
8	20250219	100601	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73100	-1800	5	-2.40	30188782300	407694	34.35	76600	76700	72100	97300	52500	74900	74047.64	9.71	-81819	78633	76766	73133	71266	67633	77700	72200	152	22400	500	53920	100	1	30445200	22255	8.30	2.78	12	1.34	8810.00	26290.00	83500	20250115	-12.46	28050	20240909	160.61	83500	-12.46	20250115	64300	13.69	20250131	83500	-12.46	20250115	28050	160.61	20240909	2.58	N	062040	500	152 억	2956619	N	N	7518	N	N
9	20250219	090603	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	75100	200	2	0.27	9506935400	125536	10.58	76600	76700	74600	97300	52500	74900	75730.78	9.71	-36193	78633	76766	73133	71266	67633	77700	72200	152	22400	500	53920	100	1	30445200	22864	8.52	2.86	12	0.41	8810.00	26290.00	83500	20250115	-10.06	28050	20240909	167.74	83500	-10.06	20250115	64300	16.80	20250131	83500	-10.06	20250115	28050	167.74	20240909	2.58	N	062040	500	152 억	2956619	N	N	7518	N	N
10	20250218	160600	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	74900	4600	2	6.54	86307476000	1176436	305.06	70000	75000	69500	91300	49300	70300	73358.72	8.91	258512	72100	71200	69700	68800	67300	71650	69250	152	21000	500	50610	100	1	30445200	22803	8.50	2.85	12	3.86	8810.00	26290.00	83500	20250115	-10.30	28050	20240909	167.02	83500	-10.30	20250115	64300	16.49	20250131	83500	-10.30	20250115	28050	167.02	20240909	2.65	N	062040	500	152 억	2714107	N	N	7518	N	N
11	20250218	150600	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	74700	4400	2	6.26	80528278900	1099086	285.01	70000	75000	69500	91300	49300	70300	73268.44	8.91	236088	72100	71200	69700	68800	67300	71650	69250	152	21000	500	50610	100	1	30445200	22743	8.48	2.84	12	3.61	8810.00	26290.00	83500	20250115	-10.54	28050	20240909	166.31	83500	-10.54	20250115	64300	16.17	20250131	83500	-10.54	20250115	28050	166.31	20240909	2.65	N	062040	500	152 억	2714107	N	N	213	N	N
12	20250218	140601	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	74500	4200	2	5.97	68428080100	936664	242.89	70000	75000	69500	91300	49300	70300	73055.13	8.91	195390	72100	71200	69700	68800	67300	71650	69250	152	21000	500	50610	100	1	30445200	22682	8.46	2.83	12	3.08	8810.00	26290.00	83500	20250115	-10.78	28050	20240909	165.60	83500	-10.78	20250115	64300	15.86	20250131	83500	-10.78	20250115	28050	165.60	20240909	2.65	N	062040	500	152 억	2714107	N	N	213	N	N
13	20250218	130559	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	74300	4000	2	5.69	56874080100	780773	202.46	70000	75000	69500	91300	49300	70300	72843.33	8.91	185034	72100	71200	69700	68800	67300	71650	69250	152	21000	500	50610	100	1	30445200	22621	8.43	2.83	12	2.56	8810.00	26290.00	83500	20250115	-11.02	28050	20240909	164.88	83500	-11.02	20250115	64300	15.55	20250131	83500	-11.02	20250115	28050	164.88	20240909	2.65	N	062040	500	152 억	2714107	N	N	213	N	N
14	20250218	120600	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72000	1700	2	2.42	22048212800	310312	80.47	70000	72000	69500	91300	49300	70300	71051.78	8.91	42943	72100	71200	69700	68800	67300	71650	69250	152	21000	500	50610	100	1	30445200	21921	8.17	2.74	12	1.02	8810.00	26290.00	83500	20250115	-13.77	28050	20240909	156.68	83500	-13.77	20250115	64300	11.98	20250131	83500	-13.77	20250115	28050	156.68	20240909	2.65	N	062040	500	152 억	2714107	N	N	213	N	N
15	20250218	110559	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71200	900	2	1.28	17451165500	246098	63.82	70000	71600	69500	91300	49300	70300	70911.48	8.91	26206	72100	71200	69700	68800	67300	71650	69250	152	21000	500	50610	100	1	30445200	21677	8.08	2.71	12	0.81	8810.00	26290.00	83500	20250115	-14.73	28050	20240909	153.83	83500	-14.73	20250115	64300	10.73	20250131	83500	-14.73	20250115	28050	153.83	20240909	2.65	N	062040	500	152 억	2714107	N	N	213	N	N
16	20250218	100559	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71000	700	2	1.00	12370286100	174871	45.35	70000	71500	69500	91300	49300	70300	70739.52	8.91	14179	72100	71200	69700	68800	67300	71650	69250	152	21000	500	50610	100	1	30445200	21616	8.06	2.70	12	0.57	8810.00	26290.00	83500	20250115	-14.97	28050	20240909	153.12	83500	-14.97	20250115	64300	10.42	20250131	83500	-14.97	20250115	28050	153.12	20240909	2.65	N	062040	500	152 억	2714107	N	N	213	N	N
17	20250218	090601	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70100	-200	5	-0.28	1618565500	23121	6.00	70000	70600	69700	91300	49300	70300	70003.99	8.91	192	72100	71200	69700	68800	67300	71650	69250	152	21000	500	50610	100	1	30445200	21342	7.96	2.67	12	0.08	8810.00	26290.00	83500	20250115	-16.05	28050	20240909	149.91	83500	-16.05	20250115	64300	9.02	20250131	83500	-16.05	20250115	28050	149.91	20240909	2.65	N	062040	500	152 억	2714107	N	N	213	N	N
18	20250217	160600	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70300	600	2	0.86	26413925800	378726	47.23	69700	70600	68200	90600	48800	69700	69742.31	8.81	19344	74100	71900	70200	68000	66300	71050	67150	152	20900	500	50180	100	1	30445200	21403	7.98	2.67	12	1.24	8810.00	26290.00	83500	20250115	-15.81	28050	20240909	150.62	83500	-15.81	20250115	64300	9.33	20250131	83500	-15.81	20250115	28050	150.62	20240909	2.65	N	062040	500	152 억	2683346	N	N	213	N	N
19	20250217	150558	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70000	300	2	0.43	24747875900	355008	44.27	69700	70600	68200	90600	48800	69700	69710.79	8.81	20949	74100	71900	70200	68000	66300	71050	67150	152	20900	500	50180	100	1	30445200	21312	7.95	2.66	12	1.17	8810.00	26290.00	83500	20250115	-16.17	28050	20240909	149.55	83500	-16.17	20250115	64300	8.86	20250131	83500	-16.17	20250115	28050	149.55	20240909	2.65	N	062040	500	152 억	2683346	N	N	51	N	N
20	20250217	140558	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70100	400	2	0.57	22549687000	323625	40.36	69700	70600	68200	90600	48800	69700	69678.37	8.81	22660	74100	71900	70200	68000	66300	71050	67150	152	20900	500	50180	100	1	30445200	21342	7.96	2.67	12	1.06	8810.00	26290.00	83500	20250115	-16.05	28050	20240909	149.91	83500	-16.05	20250115	64300	9.02	20250131	83500	-16.05	20250115	28050	149.91	20240909	2.65	N	062040	500	152 억	2683346	N	N	51	N	N
21	20250217	130600	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70100	400	2	0.57	20805279000	298738	37.25	69700	70600	68200	90600	48800	69700	69643.67	8.81	20598	74100	71900	70200	68000	66300	71050	67150	152	20900	500	50180	100	1	30445200	21342	7.96	2.67	12	0.98	8810.00	26290.00	83500	20250115	-16.05	28050	20240909	149.91	83500	-16.05	20250115	64300	9.02	20250131	83500	-16.05	20250115	28050	149.91	20240909	2.65	N	062040	500	152 억	2683346	N	N	51	N	N
22	20250217	120600	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70300	600	2	0.86	17659603000	254024	31.68	69700	70600	68200	90600	48800	69700	69518.58	8.81	31725	74100	71900	70200	68000	66300	71050	67150	152	20900	500	50180	100	1	30445200	21403	7.98	2.67	12	0.83	8810.00	26290.00	83500	20250115	-15.81	28050	20240909	150.62	83500	-15.81	20250115	64300	9.33	20250131	83500	-15.81	20250115	28050	150.62	20240909	2.65	N	062040	500	152 억	2683346	N	N	51	N	N
23	20250217	110600	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69900	200	2	0.29	14157447200	204162	25.46	69700	70300	68200	90600	48800	69700	69342.10	8.81	21061	74100	71900	70200	68000	66300	71050	67150	152	20900	500	50180	100	1	30445200	21281	7.93	2.66	12	0.67	8810.00	26290.00	83500	20250115	-16.29	28050	20240909	149.20	83500	-16.29	20250115	64300	8.71	20250131	83500	-16.29	20250115	28050	149.20	20240909	2.65	N	062040	500	152 억	2683346	N	N	51	N	N
24	20250217	100557	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69300	-400	5	-0.57	10069946100	145521	18.15	69700	70200	68200	90600	48800	69700	69195.15	8.81	7933	74100	71900	70200	68000	66300	71050	67150	152	20900	500	50180	100	1	30445200	21099	7.87	2.64	12	0.48	8810.00	26290.00	83500	20250115	-17.01	28050	20240909	147.06	83500	-17.01	20250115	64300	7.78	20250131	83500	-17.01	20250115	28050	147.06	20240909	2.65	N	062040	500	152 억	2683346	N	N	51	N	N
25	20250217	090559	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70000	300	2	0.43	1937575400	27902	3.48	69700	70100	68800	90600	48800	69700	69430.71	8.81	2725	74100	71900	70200	68000	66300	71050	67150	152	20900	500	50180	100	1	30445200	21312	7.95	2.66	12	0.09	8810.00	26290.00	83500	20250115	-16.17	28050	20240909	149.55	83500	-16.17	20250115	64300	8.86	20250131	83500	-16.17	20250115	28050	149.55	20240909	2.65	N	062040	500	152 억	2683346	N	N	51	N	N
26	20250214	160556	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69700	-2800	5	-3.86	55592510800	795276	87.24	71500	72400	68500	94200	50800	72500	69895.93	8.81	-78626	76366	74432	73366	71432	70366	73900	70900	152	21700	500	52200	100	1	30445200	21220	7.91	2.65	12	2.61	8810.00	26290.00	83500	20250115	-16.53	28050	20240909	148.48	83500	-16.53	20250115	64300	8.40	20250131	83500	-16.53	20250115	28050	148.48	20240909	2.60	N	062040	500	152 억	2681816	N	N	51	N	N
27	20250214	150554	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69300	-3200	5	-4.41	53377535400	763430	83.75	71500	72400	68500	94200	50800	72500	69909.97	8.81	-79096	76366	74432	73366	71432	70366	73900	70900	152	21700	500	52200	100	1	30445200	21099	7.87	2.64	12	2.51	8810.00	26290.00	83500	20250115	-17.01	28050	20240909	147.06	83500	-17.01	20250115	64300	7.78	20250131	83500	-17.01	20250115	28050	147.06	20240909	2.60	N	062040	500	152 억	2681816	N	N	5089	N	N
28	20250214	140555	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	68700	-3800	5	-5.24	46850461000	668739	73.36	71500	72400	68500	94200	50800	72500	70049.19	8.81	-75452	76366	74432	73366	71432	70366	73900	70900	152	21700	500	52200	100	1	30445200	20916	7.80	2.61	12	2.20	8810.00	26290.00	83500	20250115	-17.72	28050	20240909	144.92	83500	-17.72	20250115	64300	6.84	20250131	83500	-17.72	20250115	28050	144.92	20240909	2.60	N	062040	500	152 억	2681816	N	N	5089	N	N
29	20250214	130558	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69400	-3100	5	-4.28	38202275100	543099	59.58	71500	72400	69000	94200	50800	72500	70331.77	8.81	-69359	76366	74432	73366	71432	70366	73900	70900	152	21700	500	52200	100	1	30445200	21129	7.88	2.64	12	1.78	8810.00	26290.00	83500	20250115	-16.89	28050	20240909	147.42	83500	-16.89	20250115	64300	7.93	20250131	83500	-16.89	20250115	28050	147.42	20240909	2.60	N	062040	500	152 억	2681816	N	N	5089	N	N
30	20250214	120555	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69600	-2900	5	-4.00	33327600300	472765	51.86	71500	72400	69500	94200	50800	72500	70484.92	8.81	-54676	76366	74432	73366	71432	70366	73900	70900	152	21700	500	52200	100	1	30445200	21190	7.90	2.65	12	1.55	8810.00	26290.00	83500	20250115	-16.65	28050	20240909	148.13	83500	-16.65	20250115	64300	8.24	20250131	83500	-16.65	20250115	28050	148.13	20240909	2.60	N	062040	500	152 억	2681816	N	N	5089	N	N
31	20250214	110553	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69700	-2800	5	-3.86	29920859100	423850	46.50	71500	72400	69500	94200	50800	72500	70582.27	8.81	-38326	76366	74432	73366	71432	70366	73900	70900	152	21700	500	52200	100	1	30445200	21220	7.91	2.65	12	1.39	8810.00	26290.00	83500	20250115	-16.53	28050	20240909	148.48	83500	-16.53	20250115	64300	8.40	20250131	83500	-16.53	20250115	28050	148.48	20240909	2.60	N	062040	500	152 억	2681816	N	N	5089	N	N
32	20250214	100554	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70400	-2100	5	-2.90	22012385400	310676	34.08	71500	72400	69900	94200	50800	72500	70840.48	8.81	-19258	76366	74432	73366	71432	70366	73900	70900	152	21700	500	52200	100	1	30445200	21433	7.99	2.68	12	1.02	8810.00	26290.00	83500	20250115	-15.69	28050	20240909	150.98	83500	-15.69	20250115	64300	9.49	20250131	83500	-15.69	20250115	28050	150.98	20240909	2.60	N	062040	500	152 억	2681816	N	N	5089	N	N
33	20250214	090557	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71000	-1500	5	-2.07	6700404700	94023	10.31	71500	72400	70700	94200	50800	72500	71231.35	8.81	11801	76366	74432	73366	71432	70366	73900	70900	152	21700	500	52200	100	1	30445200	21616	8.06	2.70	12	0.31	8810.00	26290.00	83500	20250115	-14.97	28050	20240909	153.12	83500	-14.97	20250115	64300	10.42	20250131	83500	-14.97	20250115	28050	153.12	20240909	2.60	N	062040	500	152 억	2681816	N	N	5089	N	N
34	20250213	160550	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72500	-400	5	-0.55	64699412600	876888	153.56	74000	75300	72300	94700	51100	72900	73783.57	8.71	2651	74700	73800	72100	71200	69500	74250	71650	152	21800	500	52480	100	1	30445200	22073	8.23	2.76	12	2.88	8810.00	26290.00	83500	20250115	-13.17	28050	20240909	158.47	83500	-13.17	20250115	64300	12.75	20250131	83500	-13.17	20250115	28050	158.47	20240909	2.58	N	062040	500	152 억	2651628	N	N	5089	N	N
35	20250213	150550	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72900	0	3	0.00	61320964200	830403	145.42	74000	75300	72300	94700	51100	72900	73844.83	8.71	-8274	74700	73800	72100	71200	69500	74250	71650	152	21800	500	52480	100	1	30445200	22195	8.27	2.77	12	2.73	8810.00	26290.00	83500	20250115	-12.69	28050	20240909	159.89	83500	-12.69	20250115	64300	13.37	20250131	83500	-12.69	20250115	28050	159.89	20240909	2.58	N	062040	500	152 억	2651628	N	N	2681	N	N
36	20250213	140550	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72900	0	3	0.00	56150654600	759673	133.03	74000	75300	72300	94700	51100	72900	73914.25	8.71	-15615	74700	73800	72100	71200	69500	74250	71650	152	21800	500	52480	100	1	30445200	22195	8.27	2.77	12	2.50	8810.00	26290.00	83500	20250115	-12.69	28050	20240909	159.89	83500	-12.69	20250115	64300	13.37	20250131	83500	-12.69	20250115	28050	159.89	20240909	2.58	N	062040	500	152 억	2651628	N	N	2681	N	N
37	20250213	130550	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73100	200	2	0.27	51074122000	689827	120.80	74000	75300	72600	94700	51100	72900	74039.04	8.71	-22453	74700	73800	72100	71200	69500	74250	71650	152	21800	500	52480	100	1	30445200	22255	8.30	2.78	12	2.27	8810.00	26290.00	83500	20250115	-12.46	28050	20240909	160.61	83500	-12.46	20250115	64300	13.69	20250131	83500	-12.46	20250115	28050	160.61	20240909	2.58	N	062040	500	152 억	2651628	N	N	2681	N	N
38	20250213	120550	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73100	200	2	0.27	45886988100	618818	108.37	74000	75300	72900	94700	51100	72900	74152.66	8.71	-14879	74700	73800	72100	71200	69500	74250	71650	152	21800	500	52480	100	1	30445200	22255	8.30	2.78	12	2.03	8810.00	26290.00	83500	20250115	-12.46	28050	20240909	160.61	83500	-12.46	20250115	64300	13.69	20250131	83500	-12.46	20250115	28050	160.61	20240909	2.58	N	062040	500	152 억	2651628	N	N	2681	N	N
39	20250213	110547	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73400	500	2	0.69	40988658200	551967	96.66	74000	75300	72900	94700	51100	72900	74259.27	8.71	-5911	74700	73800	72100	71200	69500	74250	71650	152	21800	500	52480	100	1	30445200	22347	8.33	2.79	12	1.81	8810.00	26290.00	83500	20250115	-12.10	28050	20240909	161.68	83500	-12.10	20250115	64300	14.15	20250131	83500	-12.10	20250115	28050	161.68	20240909	2.58	N	062040	500	152 억	2651628	N	N	2681	N	N
40	20250213	100551	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73800	900	2	1.23	29516830600	397752	69.65	74000	75300	72900	94700	51100	72900	74209.16	8.71	-10397	74700	73800	72100	71200	69500	74250	71650	152	21800	500	52480	100	1	30445200	22469	8.38	2.81	12	1.31	8810.00	26290.00	83500	20250115	-11.62	28050	20240909	163.10	83500	-11.62	20250115	64300	14.77	20250131	83500	-11.62	20250115	28050	163.10	20240909	2.58	N	062040	500	152 억	2651628	N	N	2681	N	N
41	20250213	090548	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	74100	1200	2	1.65	6191306600	83945	14.70	74000	74200	72900	94700	51100	72900	73754.40	8.71	-12872	74700	73800	72100	71200	69500	74250	71650	152	21800	500	52480	100	1	30445200	22560	8.41	2.82	12	0.28	8810.00	26290.00	83500	20250115	-11.26	28050	20240909	164.17	83500	-11.26	20250115	64300	15.24	20250131	83500	-11.26	20250115	28050	164.17	20240909	2.58	N	062040	500	152 억	2651628	N	N	2681	N	N
42	20250212	160546	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72900	1500	2	2.10	40396732500	561224	62.13	71600	73000	70400	92800	50000	71400	71975.78	8.69	-10176	75600	73500	71600	69500	67600	74550	70550	152	21400	500	51400	100	1	30445200	22195	8.27	2.77	12	1.84	8810.00	26290.00	83500	20250115	-12.69	28050	20240909	159.89	83500	-12.69	20250115	64300	13.37	20250131	83500	-12.69	20250115	28050	159.89	20240909	2.70	N	062040	500	152 억	2646626	N	N	2681	N	N
43	20250212	150546	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72700	1300	2	1.82	37220761200	517543	57.29	71600	73000	70400	92800	50000	71400	71918.38	8.69	-25613	75600	73500	71600	69500	67600	74550	70550	152	21400	500	51400	100	1	30445200	22134	8.25	2.77	12	1.70	8810.00	26290.00	83500	20250115	-12.93	28050	20240909	159.18	83500	-12.93	20250115	64300	13.06	20250131	83500	-12.93	20250115	28050	159.18	20240909	2.70	N	062040	500	152 억	2646626	N	N	338	N	N
44	20250212	140547	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72200	800	2	1.12	29725744600	413719	45.80	71600	73000	70400	92800	50000	71400	71850.28	8.69	-46978	75600	73500	71600	69500	67600	74550	70550	152	21400	500	51400	100	1	30445200	21981	8.20	2.75	12	1.36	8810.00	26290.00	83500	20250115	-13.53	28050	20240909	157.40	83500	-13.53	20250115	64300	12.29	20250131	83500	-13.53	20250115	28050	157.40	20240909	2.70	N	062040	500	152 억	2646626	N	N	338	N	N
45	20250212	130548	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71900	500	2	0.70	26041589100	362675	40.15	71600	73000	70400	92800	50000	71400	71804.40	8.69	-45755	75600	73500	71600	69500	67600	74550	70550	152	21400	500	51400	100	1	30445200	21890	8.16	2.73	12	1.19	8810.00	26290.00	83500	20250115	-13.89	28050	20240909	156.33	83500	-13.89	20250115	64300	11.82	20250131	83500	-13.89	20250115	28050	156.33	20240909	2.70	N	062040	500	152 억	2646626	N	N	338	N	N
46	20250212	120547	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72000	600	2	0.84	22965720700	319971	35.42	71600	73000	70400	92800	50000	71400	71774.59	8.69	-39758	75600	73500	71600	69500	67600	74550	70550	152	21400	500	51400	100	1	30445200	21921	8.17	2.74	12	1.05	8810.00	26290.00	83500	20250115	-13.77	28050	20240909	156.68	83500	-13.77	20250115	64300	11.98	20250131	83500	-13.77	20250115	28050	156.68	20240909	2.70	N	062040	500	152 억	2646626	N	N	338	N	N
47	20250212	110545	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71800	400	2	0.56	19495980800	271559	30.06	71600	73000	70400	92800	50000	71400	71793.06	8.69	-35899	75600	73500	71600	69500	67600	74550	70550	152	21400	500	51400	100	1	30445200	21860	8.15	2.73	12	0.89	8810.00	26290.00	83500	20250115	-14.01	28050	20240909	155.97	83500	-14.01	20250115	64300	11.66	20250131	83500	-14.01	20250115	28050	155.97	20240909	2.70	N	062040	500	152 억	2646626	N	N	338	N	N
48	20250212	100546	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72000	600	2	0.84	11371788700	158957	17.60	71600	72700	70400	92800	50000	71400	71540.19	8.69	-16527	75600	73500	71600	69500	67600	74550	70550	152	21400	500	51400	100	1	30445200	21921	8.17	2.74	12	0.52	8810.00	26290.00	83500	20250115	-13.77	28050	20240909	156.68	83500	-13.77	20250115	64300	11.98	20250131	83500	-13.77	20250115	28050	156.68	20240909	2.70	N	062040	500	152 억	2646626	N	N	338	N	N
49	20250212	090549	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70600	-800	5	-1.12	2552581800	35843	3.97	71600	71900	70400	92800	50000	71400	71214.69	8.69	-11036	75600	73500	71600	69500	67600	74550	70550	152	21400	500	51400	100	1	30445200	21494	8.01	2.69	12	0.12	8810.00	26290.00	83500	20250115	-15.45	28050	20240909	151.69	83500	-15.45	20250115	64300	9.80	20250131	83500	-15.45	20250115	28050	151.69	20240909	2.70	N	062040	500	152 억	2646626	N	N	338	N	N
50	20250211	160547	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71400	2100	2	3.03	64601708300	895520	138.20	69700	73700	69700	90000	48600	69300	72139.49	8.55	41345	73033	71166	68933	67066	64833	72100	68000	152	20700	500	49890	100	1	30445200	21738	8.10	2.72	12	2.94	8810.00	26290.00	83500	20250115	-14.49	28050	20240909	154.55	83500	-14.49	20250115	64300	11.04	20250131	83500	-14.49	20250115	28050	154.55	20240909	2.62	N	062040	500	152 억	2601654	N	N	338	N	N
51	20250211	150547	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71000	1700	2	2.45	62456758600	865426	133.56	69700	73700	69700	90000	48600	69300	72168.86	8.55	39836	73033	71166	68933	67066	64833	72100	68000	152	20700	500	49890	100	1	30445200	21616	8.06	2.70	12	2.84	8810.00	26290.00	83500	20250115	-14.97	28050	20240909	153.12	83500	-14.97	20250115	64300	10.42	20250131	83500	-14.97	20250115	28050	153.12	20240909	2.62	N	062040	500	152 억	2601654	N	N	17	N	N
52	20250211	140547	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72100	2800	2	4.04	55493995100	767856	118.50	69700	73700	69700	90000	48600	69300	72271.43	8.55	50535	73033	71166	68933	67066	64833	72100	68000	152	20700	500	49890	100	1	30445200	21951	8.18	2.74	12	2.52	8810.00	26290.00	83500	20250115	-13.65	28050	20240909	157.04	83500	-13.65	20250115	64300	12.13	20250131	83500	-13.65	20250115	28050	157.04	20240909	2.62	N	062040	500	152 억	2601654	N	N	17	N	N
53	20250211	130546	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71600	2300	2	3.32	52151397700	721482	111.34	69700	73700	69700	90000	48600	69300	72283.79	8.55	52365	73033	71166	68933	67066	64833	72100	68000	152	20700	500	49890	100	1	30445200	21799	8.13	2.72	12	2.37	8810.00	26290.00	83500	20250115	-14.25	28050	20240909	155.26	83500	-14.25	20250115	64300	11.35	20250131	83500	-14.25	20250115	28050	155.26	20240909	2.62	N	062040	500	152 억	2601654	N	N	17	N	N
54	20250211	120545	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72100	2800	2	4.04	48625932000	672501	103.78	69700	73700	69700	90000	48600	69300	72306.19	8.55	62856	73033	71166	68933	67066	64833	72100	68000	152	20700	500	49890	100	1	30445200	21951	8.18	2.74	12	2.21	8810.00	26290.00	83500	20250115	-13.65	28050	20240909	157.04	83500	-13.65	20250115	64300	12.13	20250131	83500	-13.65	20250115	28050	157.04	20240909	2.62	N	062040	500	152 억	2601654	N	N	17	N	N
55	20250211	110546	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72300	3000	2	4.33	45400295100	627755	96.88	69700	73700	69700	90000	48600	69300	72321.76	8.55	68135	73033	71166	68933	67066	64833	72100	68000	152	20700	500	49890	100	1	30445200	22012	8.21	2.75	12	2.06	8810.00	26290.00	83500	20250115	-13.41	28050	20240909	157.75	83500	-13.41	20250115	64300	12.44	20250131	83500	-13.41	20250115	28050	157.75	20240909	2.62	N	062040	500	152 억	2601654	N	N	17	N	N
56	20250211	100547	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73100	3800	2	5.48	35780629400	495082	76.40	69700	73700	69700	90000	48600	69300	72272.24	8.55	80453	73033	71166	68933	67066	64833	72100	68000	152	20700	500	49890	100	1	30445200	22255	8.30	2.78	12	1.63	8810.00	26290.00	83500	20250115	-12.46	28050	20240909	160.61	83500	-12.46	20250115	64300	13.69	20250131	83500	-12.46	20250115	28050	160.61	20240909	2.62	N	062040	500	152 억	2601654	N	N	17	N	N
57	20250211	090549	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70800	1500	2	2.16	3085747900	43838	6.77	69700	71100	69700	90000	48600	69300	70390.24	8.55	-2449	73033	71166	68933	67066	64833	72100	68000	152	20700	500	49890	100	1	30445200	21555	8.04	2.69	12	0.14	8810.00	26290.00	83500	20250115	-15.21	28050	20240909	152.41	83500	-15.21	20250115	64300	10.11	20250131	83500	-15.21	20250115	28050	152.41	20240909	2.62	N	062040	500	152 억	2601654	N	N	17	N	N
58	20250210	160544	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69300	300	2	0.43	44288689600	643072	99.65	67900	70800	66700	89700	48300	69000	68869.72	8.35	-3456	73800	71400	70200	67800	66600	70800	67200	152	20700	500	49680	100	1	30445200	21099	7.87	2.64	12	2.11	8810.00	26290.00	83500	20250115	-17.01	28050	20240909	147.06	83500	-17.01	20250115	64300	7.78	20250131	83500	-17.01	20250115	28050	147.06	20240909	2.50	N	062040	500	152 억	2541467	N	N	17	N	N
59	20250210	150543	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69800	800	2	1.16	41616749900	604584	93.69	67900	70800	66700	89700	48300	69000	68835.26	8.35	-3731	73800	71400	70200	67800	66600	70800	67200	152	20700	500	49680	100	1	30445200	21251	7.92	2.66	12	1.99	8810.00	26290.00	83500	20250115	-16.41	28050	20240909	148.84	83500	-16.41	20250115	64300	8.55	20250131	83500	-16.41	20250115	28050	148.84	20240909	2.50	N	062040	500	152 억	2541467	N	N	781	N	N
60	20250210	140543	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70200	1200	2	1.74	36208226400	527396	81.73	67900	70800	66700	89700	48300	69000	68654.51	8.35	-3256	73800	71400	70200	67800	66600	70800	67200	152	20700	500	49680	100	1	30445200	21373	7.97	2.67	12	1.73	8810.00	26290.00	83500	20250115	-15.93	28050	20240909	150.27	83500	-15.93	20250115	64300	9.18	20250131	83500	-15.93	20250115	28050	150.27	20240909	2.50	N	062040	500	152 억	2541467	N	N	781	N	N
61	20250210	130544	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70000	1000	2	1.45	30602675800	447779	69.39	67900	70100	66700	89700	48300	69000	68342.77	8.35	7921	73800	71400	70200	67800	66600	70800	67200	152	20700	500	49680	100	1	30445200	21312	7.95	2.66	12	1.47	8810.00	26290.00	83500	20250115	-16.17	28050	20240909	149.55	83500	-16.17	20250115	64300	8.86	20250131	83500	-16.17	20250115	28050	149.55	20240909	2.50	N	062040	500	152 억	2541467	N	N	781	N	N
62	20250210	120541	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69200	200	2	0.29	26746635000	392313	60.79	67900	69600	66700	89700	48300	69000	68176.08	8.35	5891	73800	71400	70200	67800	66600	70800	67200	152	20700	500	49680	100	1	30445200	21068	7.85	2.63	12	1.29	8810.00	26290.00	83500	20250115	-17.13	28050	20240909	146.70	83500	-17.13	20250115	64300	7.62	20250131	83500	-17.13	20250115	28050	146.70	20240909	2.50	N	062040	500	152 억	2541467	N	N	781	N	N
63	20250210	110540	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	68600	-400	5	-0.58	23510081300	345445	53.53	67900	69600	66700	89700	48300	69000	68056.47	8.35	5314	73800	71400	70200	67800	66600	70800	67200	152	20700	500	49680	100	1	30445200	20885	7.79	2.61	12	1.13	8810.00	26290.00	83500	20250115	-17.84	28050	20240909	144.56	83500	-17.84	20250115	64300	6.69	20250131	83500	-17.84	20250115	28050	144.56	20240909	2.50	N	062040	500	152 억	2541467	N	N	781	N	N
64	20250210	100539	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69400	400	2	0.58	17815148800	262877	40.74	67900	69500	66700	89700	48300	69000	67768.35	8.35	1178	73800	71400	70200	67800	66600	70800	67200	152	20700	500	49680	100	1	30445200	21129	7.88	2.64	12	0.86	8810.00	26290.00	83500	20250115	-16.89	28050	20240909	147.42	83500	-16.89	20250115	64300	7.93	20250131	83500	-16.89	20250115	28050	147.42	20240909	2.50	N	062040	500	152 억	2541467	N	N	781	N	N
65	20250210	090537	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	67300	-1700	5	-2.46	3976013800	58900	9.13	67900	68500	66800	89700	48300	69000	67496.03	8.35	3367	73800	71400	70200	67800	66600	70800	67200	152	20700	500	49680	100	1	30445200	20490	7.64	2.56	12	0.19	8810.00	26290.00	83500	20250115	-19.40	28050	20240909	139.93	83500	-19.40	20250115	64300	4.67	20250131	83500	-19.40	20250115	28050	139.93	20240909	2.50	N	062040	500	152 억	2541467	N	N	781	N	N
66	20250207	160534	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69000	-2900	5	-4.03	44691137500	634606	61.89	72600	72600	69000	93400	50400	71900	70433.30	8.39	-53803	76700	74300	72600	70200	68500	73450	69350	152	21500	500	51760	100	1	30445200	21007	7.83	2.62	12	2.08	8810.00	26290.00	83500	20250115	-17.37	28050	20240909	145.99	83500	-17.37	20250115	64300	7.31	20250131	83500	-17.37	20250115	28050	145.99	20240909	2.60	N	062040	500	152 억	2555836	N	N	781	N	N
67	20250207	150536	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69400	-2500	5	-3.48	38934881600	551293	53.77	72600	72600	69000	93400	50400	71900	70624.16	8.39	-45800	76700	74300	72600	70200	68500	73450	69350	152	21500	500	51760	100	1	30445200	21129	7.88	2.64	12	1.81	8810.00	26290.00	83500	20250115	-16.89	28050	20240909	147.42	83500	-16.89	20250115	64300	7.93	20250131	83500	-16.89	20250115	28050	147.42	20240909	2.60	N	062040	500	152 억	2555836	N	N	2897	N	N
68	20250207	140534	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	69900	-2000	5	-2.78	31104933800	438889	42.81	72600	72600	69600	93400	50400	71900	70871.48	8.39	-34739	76700	74300	72600	70200	68500	73450	69350	152	21500	500	51760	100	1	30445200	21281	7.93	2.66	12	1.44	8810.00	26290.00	83500	20250115	-16.29	28050	20240909	149.20	83500	-16.29	20250115	64300	8.71	20250131	83500	-16.29	20250115	28050	149.20	20240909	2.60	N	062040	500	152 억	2555836	N	N	2897	N	N
69	20250207	130534	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70400	-1500	5	-2.09	24227689000	340671	33.23	72600	72600	70200	93400	50400	71900	71117.06	8.39	-29679	76700	74300	72600	70200	68500	73450	69350	152	21500	500	51760	100	1	30445200	21433	7.99	2.68	12	1.12	8810.00	26290.00	83500	20250115	-15.69	28050	20240909	150.98	83500	-15.69	20250115	64300	9.49	20250131	83500	-15.69	20250115	28050	150.98	20240909	2.60	N	062040	500	152 억	2555836	N	N	2897	N	N
70	20250207	120534	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70500	-1400	5	-1.95	22039639300	309666	30.20	72600	72600	70200	93400	50400	71900	71171.79	8.39	-24300	76700	74300	72600	70200	68500	73450	69350	152	21500	500	51760	100	1	30445200	21464	8.00	2.68	12	1.02	8810.00	26290.00	83500	20250115	-15.57	28050	20240909	151.34	83500	-15.57	20250115	64300	9.64	20250131	83500	-15.57	20250115	28050	151.34	20240909	2.60	N	062040	500	152 억	2555836	N	N	2897	N	N
71	20250207	110533	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	70500	-1400	5	-1.95	18085223200	253505	24.72	72600	72600	70500	93400	50400	71900	71340.22	8.39	-19141	76700	74300	72600	70200	68500	73450	69350	152	21500	500	51760	100	1	30445200	21464	8.00	2.68	12	0.83	8810.00	26290.00	83500	20250115	-15.57	28050	20240909	151.34	83500	-15.57	20250115	64300	9.64	20250131	83500	-15.57	20250115	28050	151.34	20240909	2.60	N	062040	500	152 억	2555836	N	N	2897	N	N
72	20250207	100534	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71200	-700	5	-0.97	9728296500	135727	13.24	72600	72600	71000	93400	50400	71900	71675.11	8.39	-12550	76700	74300	72600	70200	68500	73450	69350	152	21500	500	51760	100	1	30445200	21677	8.08	2.71	12	0.45	8810.00	26290.00	83500	20250115	-14.73	28050	20240909	153.83	83500	-14.73	20250115	64300	10.73	20250131	83500	-14.73	20250115	28050	153.83	20240909	2.60	N	062040	500	152 억	2555836	N	N	2897	N	N
73	20250207	090537	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72200	300	2	0.42	1511642000	20924	2.04	72600	72600	71900	93400	50400	71900	72248.00	8.39	-5274	76700	74300	72600	70200	68500	73450	69350	152	21500	500	51760	100	1	30445200	21981	8.20	2.75	12	0.07	8810.00	26290.00	83500	20250115	-13.53	28050	20240909	157.40	83500	-13.53	20250115	64300	12.29	20250131	83500	-13.53	20250115	28050	157.40	20240909	2.60	N	062040	500	152 억	2555836	N	N	2897	N	N
74	20250206	160521	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71900	300	2	0.42	73825329400	1014856	73.19	73200	75000	70900	93000	50200	71600	72745.60	8.41	-28701	77866	74732	72766	69632	67666	73750	68650	152	21400	500	51550	100	1	30445200	21890	8.16	2.73	12	3.33	8810.00	26290.00	83500	20250115	-13.89	28050	20240909	156.33	83500	-13.89	20250115	64300	11.82	20250131	83500	-13.89	20250115	28050	156.33	20240909	2.21	N	062040	500	152 억	2559088	N	N	2897	N	N
75	20250206	150523	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71700	100	2	0.14	70914858100	974335	70.27	73200	75000	70900	93000	50200	71600	72782.94	8.41	-32500	77866	74732	72766	69632	67666	73750	68650	152	21400	500	51550	100	1	30445200	21829	8.14	2.73	12	3.20	8810.00	26290.00	83500	20250115	-14.13	28050	20240909	155.61	83500	-14.13	20250115	64300	11.51	20250131	83500	-14.13	20250115	28050	155.61	20240909	2.21	N	062040	500	152 억	2559088	N	N	93	N	N
76	20250206	140525	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72000	400	2	0.56	64106734500	879487	63.43	73200	75000	70900	93000	50200	71600	72891.19	8.41	-21163	77866	74732	72766	69632	67666	73750	68650	152	21400	500	51550	100	1	30445200	21921	8.17	2.74	12	2.89	8810.00	26290.00	83500	20250115	-13.77	28050	20240909	156.68	83500	-13.77	20250115	64300	11.98	20250131	83500	-13.77	20250115	28050	156.68	20240909	2.21	N	062040	500	152 억	2559088	N	N	93	N	N
77	20250206	130523	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72400	800	2	1.12	59061142400	809689	58.40	73200	75000	70900	93000	50200	71600	72943.15	8.41	-9575	77866	74732	72766	69632	67666	73750	68650	152	21400	500	51550	100	1	30445200	22042	8.22	2.75	12	2.66	8810.00	26290.00	83500	20250115	-13.29	28050	20240909	158.11	83500	-13.29	20250115	64300	12.60	20250131	83500	-13.29	20250115	28050	158.11	20240909	2.21	N	062040	500	152 억	2559088	N	N	93	N	N
78	20250206	120521	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72300	700	2	0.98	53559784600	733404	52.89	73200	75000	70900	93000	50200	71600	73029.21	8.41	4912	77866	74732	72766	69632	67666	73750	68650	152	21400	500	51550	100	1	30445200	22012	8.21	2.75	12	2.41	8810.00	26290.00	83500	20250115	-13.41	28050	20240909	157.75	83500	-13.41	20250115	64300	12.44	20250131	83500	-13.41	20250115	28050	157.75	20240909	2.21	N	062040	500	152 억	2559088	N	N	93	N	N
79	20250206	110515	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73200	1600	2	2.23	48309220400	661278	47.69	73200	75000	70900	93000	50200	71600	73054.53	8.41	21829	77866	74732	72766	69632	67666	73750	68650	152	21400	500	51550	100	1	30445200	22286	8.31	2.78	12	2.17	8810.00	26290.00	83500	20250115	-12.34	28050	20240909	160.96	83500	-12.34	20250115	64300	13.84	20250131	83500	-12.34	20250115	28050	160.96	20240909	2.21	N	062040	500	152 억	2559088	N	N	93	N	N
80	20250206	100520	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73700	2100	2	2.93	39036717800	534611	38.56	73200	75000	70900	93000	50200	71600	73019.16	8.41	20165	77866	74732	72766	69632	67666	73750	68650	152	21400	500	51550	100	1	30445200	22438	8.37	2.80	12	1.76	8810.00	26290.00	83500	20250115	-11.74	28050	20240909	162.75	83500	-11.74	20250115	64300	14.62	20250131	83500	-11.74	20250115	28050	162.75	20240909	2.21	N	062040	500	152 억	2559088	N	N	93	N	N
81	20250206	090524	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72200	600	2	0.84	6487073900	89090	6.43	73200	73300	71900	93000	50200	71600	72816.07	8.41	-7376	77866	74732	72766	69632	67666	73750	68650	152	21400	500	51550	100	1	30445200	21981	8.20	2.75	12	0.29	8810.00	26290.00	83500	20250115	-13.53	28050	20240909	157.40	83500	-13.53	20250115	64300	12.29	20250131	83500	-13.53	20250115	28050	157.40	20240909	2.21	N	062040	500	152 억	2559088	N	N	93	N	N
82	20250205	160517	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71600	-2900	5	-3.89	99763065000	1373778	66.60	75500	75900	70800	96800	52200	74500	72619.15	8.86	-155966	81500	78000	75500	72000	69500	77500	71500	152	22300	500	53640	100	1	30445200	21799	8.13	2.72	12	4.51	8810.00	26290.00	83500	20250115	-14.25	28050	20240909	155.26	83500	-14.25	20250115	64300	11.35	20250131	83500	-14.25	20250115	28050	155.26	20240909	2.05	N	062040	500	152 억	2698463	N	N	93	N	N
83	20250205	150519	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72200	-2300	5	-3.09	94917613800	1306398	63.33	75500	75900	70800	96800	52200	74500	72654.08	8.86	-158977	81500	78000	75500	72000	69500	77500	71500	152	22300	500	53640	100	1	30445200	21981	8.20	2.75	12	4.29	8810.00	26290.00	83500	20250115	-13.53	28050	20240909	157.40	83500	-13.53	20250115	64300	12.29	20250131	83500	-13.53	20250115	28050	157.40	20240909	2.05	N	062040	500	152 억	2698463	N	N	1604	N	N
84	20250205	140519	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71700	-2800	5	-3.76	89078975400	1225321	59.40	75500	75900	70800	96800	52200	74500	72696.51	8.86	-152585	81500	78000	75500	72000	69500	77500	71500	152	22300	500	53640	100	1	30445200	21829	8.14	2.73	12	4.02	8810.00	26290.00	83500	20250115	-14.13	28050	20240909	155.61	83500	-14.13	20250115	64300	11.51	20250131	83500	-14.13	20250115	28050	155.61	20240909	2.05	N	062040	500	152 억	2698463	N	N	1604	N	N
85	20250205	130518	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71500	-3000	5	-4.03	82780504200	1137748	55.16	75500	75900	70800	96800	52200	74500	72756.15	8.86	-146656	81500	78000	75500	72000	69500	77500	71500	152	22300	500	53640	100	1	30445200	21768	8.12	2.72	12	3.74	8810.00	26290.00	83500	20250115	-14.37	28050	20240909	154.90	83500	-14.37	20250115	64300	11.20	20250131	83500	-14.37	20250115	28050	154.90	20240909	2.05	N	062040	500	152 억	2698463	N	N	1604	N	N
86	20250205	120519	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71300	-3200	5	-4.30	76126232600	1044387	50.63	75500	75900	70800	96800	52200	74500	72888.76	8.86	-134548	81500	78000	75500	72000	69500	77500	71500	152	22300	500	53640	100	1	30445200	21707	8.09	2.71	12	3.43	8810.00	26290.00	83500	20250115	-14.61	28050	20240909	154.19	83500	-14.61	20250115	64300	10.89	20250131	83500	-14.61	20250115	28050	154.19	20240909	2.05	N	062040	500	152 억	2698463	N	N	1604	N	N
87	20250205	110518	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	71300	-3200	5	-4.30	70813954700	969851	47.02	75500	75900	70800	96800	52200	74500	73013.24	8.86	-122520	81500	78000	75500	72000	69500	77500	71500	152	22300	500	53640	100	1	30445200	21707	8.09	2.71	12	3.19	8810.00	26290.00	83500	20250115	-14.61	28050	20240909	154.19	83500	-14.61	20250115	64300	10.89	20250131	83500	-14.61	20250115	28050	154.19	20240909	2.05	N	062040	500	152 억	2698463	N	N	1604	N	N
88	20250205	100521	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	72100	-2400	5	-3.22	50647521600	687504	33.33	75500	75900	71200	96800	52200	74500	73667.07	8.86	-91800	81500	78000	75500	72000	69500	77500	71500	152	22300	500	53640	100	1	30445200	21951	8.18	2.74	12	2.26	8810.00	26290.00	83500	20250115	-13.65	28050	20240909	157.04	83500	-13.65	20250115	64300	12.13	20250131	83500	-13.65	20250115	28050	157.04	20240909	2.05	N	062040	500	152 억	2698463	N	N	1604	N	N
89	20250205	090526	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73900	-600	5	-0.81	19407961200	262132	12.71	75500	75900	71200	96800	52200	74500	74036.52	8.86	-46307	81500	78000	75500	72000	69500	77500	71500	152	22300	500	53640	100	1	30445200	22499	8.39	2.81	12	0.86	8810.00	26290.00	83500	20250115	-11.50	28050	20240909	163.46	83500	-11.50	20250115	64300	14.93	20250131	83500	-11.50	20250115	28050	163.46	20240909	2.05	N	062040	500	152 억	2698463	N	N	1604	N	N
90	20250204	160513	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	74500	1100	2	1.50	155423792200	2047548	176.39	74500	79000	73000	95400	51400	73400	75910.25	8.76	93557	76866	75132	72266	70532	67666	76000	71400	152	22000	500	52840	100	1	30445200	22682	8.46	2.83	12	6.73	8810.00	26290.00	83500	20250115	-10.78	28050	20240909	165.60	83500	-10.78	20250115	64300	15.86	20250131	83500	-10.78	20250115	28050	165.60	20240909	1.41	N	062040	500	152 억	2665795	N	N	1604	N	N
91	20250204	150513	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	73900	500	2	0.68	148078821300	1948560	167.86	74500	79000	73000	95400	51400	73400	75994.69	8.76	92107	76866	75132	72266	70532	67666	76000	71400	152	22000	500	52840	100	1	30445200	22499	8.39	2.81	12	6.40	8810.00	26290.00	83500	20250115	-11.50	28050	20240909	163.46	83500	-11.50	20250115	64300	14.93	20250131	83500	-11.50	20250115	28050	163.46	20240909	1.41	N	062040	500	152 억	2665795	N	N	3523	N	N
92	20250204	140513	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	77700	4300	2	5.86	113370791400	1487640	128.15	74500	79000	73600	95400	51400	73400	76209.50	8.76	66359	76866	75132	72266	70532	67666	76000	71400	152	22000	500	52840	100	1	30445200	23656	8.82	2.96	12	4.89	8810.00	26290.00	83500	20250115	-6.95	28050	20240909	177.01	83500	-6.95	20250115	64300	20.84	20250131	83500	-6.95	20250115	28050	177.01	20240909	1.41	N	062040	500	152 억	2665795	N	N	3523	N	N
93	20250204	130514	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	76600	3200	2	4.36	78875548200	1045193	90.04	74500	77100	73600	95400	51400	73400	75466.12	8.76	59146	76866	75132	72266	70532	67666	76000	71400	152	22000	500	52840	100	1	30445200	23321	8.69	2.91	12	3.43	8810.00	26290.00	83500	20250115	-8.26	28050	20240909	173.08	83500	-8.26	20250115	64300	19.13	20250131	83500	-8.26	20250115	28050	173.08	20240909	1.41	N	062040	500	152 억	2665795	N	N	3523	N	N
94	20250204	120518	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	75900	2500	2	3.41	61531730500	818192	70.48	74500	76300	73600	95400	51400	73400	75205.70	8.76	43272	76866	75132	72266	70532	67666	76000	71400	152	22000	500	52840	100	1	30445200	23108	8.62	2.89	12	2.69	8810.00	26290.00	83500	20250115	-9.10	28050	20240909	170.59	83500	-9.10	20250115	64300	18.04	20250131	83500	-9.10	20250115	28050	170.59	20240909	1.41	N	062040	500	152 억	2665795	N	N	3523	N	N
95	20250204	110508	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	75900	2500	2	3.41	53951996400	718376	61.89	74500	76300	73600	95400	51400	73400	75104.00	8.76	38964	76866	75132	72266	70532	67666	76000	71400	152	22000	500	52840	100	1	30445200	23108	8.62	2.89	12	2.36	8810.00	26290.00	83500	20250115	-9.10	28050	20240909	170.59	83500	-9.10	20250115	64300	18.04	20250131	83500	-9.10	20250115	28050	170.59	20240909	1.41	N	062040	500	152 억	2665795	N	N	3523	N	N
96	20250204	100511	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	75700	2300	2	3.13	39731598500	529993	45.66	74500	76300	73600	95400	51400	73400	74967.86	8.76	18722	76866	75132	72266	70532	67666	76000	71400	152	22000	500	52840	100	1	30445200	23047	8.59	2.88	12	1.74	8810.00	26290.00	83500	20250115	-9.34	28050	20240909	169.88	83500	-9.34	20250115	64300	17.73	20250131	83500	-9.34	20250115	28050	169.88	20240909	1.41	N	062040	500	152 억	2665795	N	N	3523	N	N
97	20250204	090511	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	75400	2000	2	2.72	7881820200	105833	9.12	74500	75400	73600	95400	51400	73400	74479.59	8.76	-3408	76866	75132	72266	70532	67666	76000	71400	152	22000	500	52840	100	1	30445200	22956	8.56	2.87	12	0.35	8810.00	26290.00	83500	20250115	-9.70	28050	20240909	168.81	83500	-9.70	20250115	64300	17.26	20250131	83500	-9.70	20250115	28050	168.81	20240909	1.41	N	062040	500	152 억	2665795	N	N	3523	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History