KissMeData/336260/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16990	540	2	3.28	6092618900	358545	153.84	16700	17200	16540	21350	11520	16450	16992.62	11.31	0	57338	16683	16566	16383	16266	16083	16625	16325	65	4900	100	12170	10	1	65493726	11127	-163.37	2.71	12	0.55	-104.00	6267.00	27300	20240523	-37.77	14100	20241115	20.50	18000	-5.61	20250120	15100	12.52	20250210	27300	-37.77	20240523	14100	20.50	20241115	1.19	N	336260	100	65 억	7404339	N	N	2573	N	N
3	20250219	151159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17000	550	2	3.34	5874445820	345708	148.33	16700	17200	16540	21350	11520	16450	16992.51	11.31	0	56256	16683	16566	16383	16266	16083	16625	16325	65	4900	100	12170	10	1	65493726	11134	-163.46	2.71	12	0.53	-104.00	6267.00	27300	20240523	-37.73	14100	20241115	20.57	18000	-5.56	20250120	15100	12.58	20250210	27300	-37.73	20240523	14100	20.57	20241115	1.19	N	336260	100	65 억	7404339	N	N	2919	N	N
4	20250219	141154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17070	620	2	3.77	5599531060	329564	141.40	16700	17200	16540	21350	11520	16450	16990.72	11.31	0	55512	16683	16566	16383	16266	16083	16625	16325	65	4900	100	12170	10	1	65493726	11180	-164.13	2.72	12	0.50	-104.00	6267.00	27300	20240523	-37.47	14100	20241115	21.06	18000	-5.17	20250120	15100	13.05	20250210	27300	-37.47	20240523	14100	21.06	20241115	1.19	N	336260	100	65 억	7404339	N	N	2919	N	N
5	20250219	131155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17020	570	2	3.47	4818473980	283687	121.72	16700	17200	16540	21350	11520	16450	16985.18	11.31	0	43004	16683	16566	16383	16266	16083	16625	16325	65	4900	100	12170	10	1	65493726	11147	-163.65	2.72	12	0.43	-104.00	6267.00	27300	20240523	-37.66	14100	20241115	20.71	18000	-5.44	20250120	15100	12.72	20250210	27300	-37.66	20240523	14100	20.71	20241115	1.19	N	336260	100	65 억	7404339	N	N	2919	N	N
6	20250219	121155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17030	580	2	3.53	4346324630	255930	109.81	16700	17200	16540	21350	11520	16450	16982.47	11.31	0	44953	16683	16566	16383	16266	16083	16625	16325	65	4900	100	12170	10	1	65493726	11154	-163.75	2.72	12	0.39	-104.00	6267.00	27300	20240523	-37.62	14100	20241115	20.78	18000	-5.39	20250120	15100	12.78	20250210	27300	-37.62	20240523	14100	20.78	20241115	1.19	N	336260	100	65 억	7404339	N	N	2919	N	N
7	20250219	111156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17040	590	2	3.59	4001166170	235685	101.12	16700	17200	16540	21350	11520	16450	16976.75	11.31	0	46504	16683	16566	16383	16266	16083	16625	16325	65	4900	100	12170	10	1	65493726	11160	-163.85	2.72	12	0.36	-104.00	6267.00	27300	20240523	-37.58	14100	20241115	20.85	18000	-5.33	20250120	15100	12.85	20250210	27300	-37.58	20240523	14100	20.85	20241115	1.19	N	336260	100	65 억	7404339	N	N	2919	N	N
8	20250219	101156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	17120	670	2	4.07	2869280550	169554	72.75	16700	17120	16540	21350	11520	16450	16922.52	11.31	0	39773	16683	16566	16383	16266	16083	16625	16325	65	4900	100	12170	10	1	65493726	11213	-164.62	2.73	12	0.26	-104.00	6267.00	27300	20240523	-37.29	14100	20241115	21.42	18000	-4.89	20250120	15100	13.38	20250210	27300	-37.29	20240523	14100	21.42	20241115	1.19	N	336260	100	65 억	7404339	N	N	2919	N	N
9	20250219	091158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16840	390	2	2.37	668934630	40078	17.20	16700	16850	16540	21350	11520	16450	16690.82	11.31	0	11886	16683	16566	16383	16266	16083	16625	16325	65	4900	100	12170	10	1	65493726	11029	-161.92	2.69	12	0.06	-104.00	6267.00	27300	20240523	-38.32	14100	20241115	19.43	18000	-6.44	20250120	15100	11.52	20250210	27300	-38.32	20240523	14100	19.43	20241115	1.19	N	336260	100	65 억	7404339	N	N	2919	N	N
10	20250218	161150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16450	170	2	1.04	3759427590	229797	95.01	16320	16500	16200	21150	11400	16280	16359.68	11.25	0	40344	16660	16470	16240	16050	15820	16565	16145	65	4870	100	12040	10	1	65493726	10774	-158.17	2.62	12	0.35	-104.00	6267.00	27300	20240523	-39.74	14100	20241115	16.67	18000	-8.61	20250120	15100	8.94	20250210	27300	-39.74	20240523	14100	16.67	20241115	1.22	N	336260	100	65 억	7367347	N	N	2919	N	N
11	20250218	151152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16480	200	2	1.23	3480861090	212867	88.01	16320	16500	16200	21150	11400	16280	16352.28	11.25	0	36605	16660	16470	16240	16050	15820	16565	16145	65	4870	100	12040	10	1	65493726	10793	-158.46	2.63	12	0.33	-104.00	6267.00	27300	20240523	-39.63	14100	20241115	16.88	18000	-8.44	20250120	15100	9.14	20250210	27300	-39.63	20240523	14100	16.88	20241115	1.22	N	336260	100	65 억	7367347	N	N	995	N	N
12	20250218	141154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16370	90	2	0.55	2649136050	162307	67.10	16320	16460	16200	21150	11400	16280	16321.76	11.25	0	8342	16660	16470	16240	16050	15820	16565	16145	65	4870	100	12040	10	1	65493726	10721	-157.40	2.61	12	0.25	-104.00	6267.00	27300	20240523	-40.04	14100	20241115	16.10	18000	-9.06	20250120	15100	8.41	20250210	27300	-40.04	20240523	14100	16.10	20241115	1.22	N	336260	100	65 억	7367347	N	N	995	N	N
13	20250218	131151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16380	100	2	0.61	2241583640	137354	56.79	16320	16460	16200	21150	11400	16280	16319.76	11.25	0	-65	16660	16470	16240	16050	15820	16565	16145	65	4870	100	12040	10	1	65493726	10728	-157.50	2.61	12	0.21	-104.00	6267.00	27300	20240523	-40.00	14100	20241115	16.17	18000	-9.00	20250120	15100	8.48	20250210	27300	-40.00	20240523	14100	16.17	20241115	1.22	N	336260	100	65 억	7367347	N	N	995	N	N
14	20250218	121154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16350	70	2	0.43	1918203810	117607	48.62	16320	16460	16200	21150	11400	16280	16310.29	11.25	0	-3747	16660	16470	16240	16050	15820	16565	16145	65	4870	100	12040	10	1	65493726	10708	-157.21	2.61	12	0.18	-104.00	6267.00	27300	20240523	-40.11	14100	20241115	15.96	18000	-9.17	20250120	15100	8.28	20250210	27300	-40.11	20240523	14100	15.96	20241115	1.22	N	336260	100	65 억	7367347	N	N	995	N	N
15	20250218	111151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16230	-50	5	-0.31	1570736130	96338	39.83	16320	16460	16200	21150	11400	16280	16304.43	11.25	0	-7542	16660	16470	16240	16050	15820	16565	16145	65	4870	100	12040	10	1	65493726	10630	-156.06	2.59	12	0.15	-104.00	6267.00	27300	20240523	-40.55	14100	20241115	15.11	18000	-9.83	20250120	15100	7.48	20250210	27300	-40.55	20240523	14100	15.11	20241115	1.22	N	336260	100	65 억	7367347	N	N	995	N	N
16	20250218	101150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16260	-20	5	-0.12	1164280110	71311	29.48	16320	16460	16230	21150	11400	16280	16326.80	11.25	0	-8860	16660	16470	16240	16050	15820	16565	16145	65	4870	100	12040	10	1	65493726	10649	-156.35	2.59	12	0.11	-104.00	6267.00	27300	20240523	-40.44	14100	20241115	15.32	18000	-9.67	20250120	15100	7.68	20250210	27300	-40.44	20240523	14100	15.32	20241115	1.22	N	336260	100	65 억	7367347	N	N	995	N	N
17	20250218	091154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16370	90	2	0.55	405065200	24837	10.27	16320	16430	16240	21150	11400	16280	16308.94	11.25	0	1482	16660	16470	16240	16050	15820	16565	16145	65	4870	100	12040	10	1	65493726	10721	-157.40	2.61	12	0.04	-104.00	6267.00	27300	20240523	-40.04	14100	20241115	16.10	18000	-9.06	20250120	15100	8.41	20250210	27300	-40.04	20240523	14100	16.10	20241115	1.22	N	336260	100	65 억	7367347	N	N	995	N	N
18	20250217	161151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16280	310	2	1.94	3887581560	238872	99.50	16130	16430	16010	20750	11180	15970	16274.63	11.19	0	38502	16496	16232	16006	15742	15516	16365	15875	65	4780	100	11810	10	1	65493726	10662	-156.54	2.60	12	0.36	-104.00	6267.00	27300	20240523	-40.37	14100	20241115	15.46	18000	-9.56	20250120	15100	7.81	20250210	27300	-40.37	20240523	14100	15.46	20241115	1.34	N	336260	100	65 억	7331189	N	N	995	N	N
19	20250217	151149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16200	230	2	1.44	3764771270	231314	96.35	16130	16430	16010	20750	11180	15970	16275.59	11.19	0	37463	16496	16232	16006	15742	15516	16365	15875	65	4780	100	11810	10	1	65493726	10610	-155.77	2.58	12	0.35	-104.00	6267.00	27300	20240523	-40.66	14100	20241115	14.89	18000	-10.00	20250120	15100	7.28	20250210	27300	-40.66	20240523	14100	14.89	20241115	1.34	N	336260	100	65 억	7331189	N	N	470	N	N
20	20250217	141147	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16350	380	2	2.38	3461099470	212651	88.58	16130	16430	16010	20750	11180	15970	16275.96	11.19	0	40102	16496	16232	16006	15742	15516	16365	15875	65	4780	100	11810	10	1	65493726	10708	-157.21	2.61	12	0.32	-104.00	6267.00	27300	20240523	-40.11	14100	20241115	15.96	18000	-9.17	20250120	15100	8.28	20250210	27300	-40.11	20240523	14100	15.96	20241115	1.34	N	336260	100	65 억	7331189	N	N	470	N	N
21	20250217	131153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16310	340	2	2.13	3003198460	184661	76.92	16130	16430	16010	20750	11180	15970	16263.31	11.19	0	32982	16496	16232	16006	15742	15516	16365	15875	65	4780	100	11810	10	1	65493726	10682	-156.83	2.60	12	0.28	-104.00	6267.00	27300	20240523	-40.26	14100	20241115	15.67	18000	-9.39	20250120	15100	8.01	20250210	27300	-40.26	20240523	14100	15.67	20241115	1.34	N	336260	100	65 억	7331189	N	N	470	N	N
22	20250217	121152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16390	420	2	2.63	2722428880	167484	69.77	16130	16430	16010	20750	11180	15970	16254.86	11.19	0	36883	16496	16232	16006	15742	15516	16365	15875	65	4780	100	11810	10	1	65493726	10734	-157.60	2.62	12	0.26	-104.00	6267.00	27300	20240523	-39.96	14100	20241115	16.24	18000	-8.94	20250120	15100	8.54	20250210	27300	-39.96	20240523	14100	16.24	20241115	1.34	N	336260	100	65 억	7331189	N	N	470	N	N
23	20250217	111150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16380	410	2	2.57	2286191540	140817	58.66	16130	16430	16010	20750	11180	15970	16235.20	11.19	0	30214	16496	16232	16006	15742	15516	16365	15875	65	4780	100	11810	10	1	65493726	10728	-157.50	2.61	12	0.22	-104.00	6267.00	27300	20240523	-40.00	14100	20241115	16.17	18000	-9.00	20250120	15100	8.48	20250210	27300	-40.00	20240523	14100	16.17	20241115	1.34	N	336260	100	65 억	7331189	N	N	470	N	N
24	20250217	101147	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16260	290	2	1.82	1412634130	87405	36.41	16130	16310	16010	20750	11180	15970	16161.94	11.19	0	13488	16496	16232	16006	15742	15516	16365	15875	65	4780	100	11810	10	1	65493726	10649	-156.35	2.59	12	0.13	-104.00	6267.00	27300	20240523	-40.44	14100	20241115	15.32	18000	-9.67	20250120	15100	7.68	20250210	27300	-40.44	20240523	14100	15.32	20241115	1.34	N	336260	100	65 억	7331189	N	N	470	N	N
25	20250217	091149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16110	140	2	0.88	252273330	15690	6.54	16130	16130	16010	20750	11180	15970	16078.61	11.19	0	4339	16496	16232	16006	15742	15516	16365	15875	65	4780	100	11810	10	1	65493726	10551	-154.90	2.57	12	0.02	-104.00	6267.00	27300	20240523	-40.99	14100	20241115	14.26	18000	-10.50	20250120	15100	6.69	20250210	27300	-40.99	20240523	14100	14.26	20241115	1.34	N	336260	100	65 억	7331189	N	N	470	N	N
26	20250214	161142	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15970	190	2	1.20	3835117980	239786	69.97	15900	16270	15780	20500	11050	15780	15994.09	11.18	0	13226	16346	16062	15676	15392	15006	16205	15535	65	4720	100	11670	10	1	65493726	10459	-153.56	2.55	12	0.37	-104.00	6267.00	27300	20240523	-41.50	14100	20241115	13.26	18000	-11.28	20250120	15100	5.76	20250210	27300	-41.50	20240523	14100	13.26	20241115	1.28	N	336260	100	65 억	7319605	N	N	470	N	N
27	20250214	151141	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15920	140	2	0.89	3628361890	226836	66.19	15900	16270	15780	20500	11050	15780	15995.54	11.18	0	15659	16346	16062	15676	15392	15006	16205	15535	65	4720	100	11670	10	1	65493726	10427	-153.08	2.54	12	0.35	-104.00	6267.00	27300	20240523	-41.68	14100	20241115	12.91	18000	-11.56	20250120	15100	5.43	20250210	27300	-41.68	20240523	14100	12.91	20241115	1.28	N	336260	100	65 억	7319605	N	N	4616	N	N
28	20250214	141142	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16090	310	2	1.96	3138543810	196195	57.25	15900	16270	15780	20500	11050	15780	15997.08	11.18	0	16696	16346	16062	15676	15392	15006	16205	15535	65	4720	100	11670	10	1	65493726	10538	-154.71	2.57	12	0.30	-104.00	6267.00	27300	20240523	-41.06	14100	20241115	14.11	18000	-10.61	20250120	15100	6.56	20250210	27300	-41.06	20240523	14100	14.11	20241115	1.28	N	336260	100	65 억	7319605	N	N	4616	N	N
29	20250214	131144	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16120	340	2	2.15	2633809810	164888	48.11	15900	16270	15780	20500	11050	15780	15973.34	11.18	0	9189	16346	16062	15676	15392	15006	16205	15535	65	4720	100	11670	10	1	65493726	10558	-155.00	2.57	12	0.25	-104.00	6267.00	27300	20240523	-40.95	14100	20241115	14.33	18000	-10.44	20250120	15100	6.75	20250210	27300	-40.95	20240523	14100	14.33	20241115	1.28	N	336260	100	65 억	7319605	N	N	4616	N	N
30	20250214	121141	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16030	250	2	1.58	2343227980	146783	42.83	15900	16270	15780	20500	11050	15780	15963.91	11.18	0	-1626	16346	16062	15676	15392	15006	16205	15535	65	4720	100	11670	10	1	65493726	10499	-154.13	2.56	12	0.22	-104.00	6267.00	27300	20240523	-41.28	14100	20241115	13.69	18000	-10.94	20250120	15100	6.16	20250210	27300	-41.28	20240523	14100	13.69	20241115	1.28	N	336260	100	65 억	7319605	N	N	4616	N	N
31	20250214	111137	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16020	240	2	1.52	1992044630	124846	36.43	15900	16270	15780	20500	11050	15780	15956.04	11.18	0	-6228	16346	16062	15676	15392	15006	16205	15535	65	4720	100	11670	10	1	65493726	10492	-154.04	2.56	12	0.19	-104.00	6267.00	27300	20240523	-41.32	14100	20241115	13.62	18000	-11.00	20250120	15100	6.09	20250210	27300	-41.32	20240523	14100	13.62	20241115	1.28	N	336260	100	65 억	7319605	N	N	4616	N	N
32	20250214	101138	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15860	80	2	0.51	1429344780	89340	26.07	15900	16270	15810	20500	11050	15780	15998.97	11.18	0	2109	16346	16062	15676	15392	15006	16205	15535	65	4720	100	11670	10	1	65493726	10387	-152.50	2.53	12	0.14	-104.00	6267.00	27300	20240523	-41.90	14100	20241115	12.48	18000	-11.89	20250120	15100	5.03	20250210	27300	-41.90	20240523	14100	12.48	20241115	1.28	N	336260	100	65 억	7319605	N	N	4616	N	N
33	20250214	091143	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16090	310	2	1.96	630617470	39121	11.42	15900	16270	15890	20500	11050	15780	16119.81	11.18	0	8008	16346	16062	15676	15392	15006	16205	15535	65	4720	100	11670	10	1	65493726	10538	-154.71	2.57	12	0.06	-104.00	6267.00	27300	20240523	-41.06	14100	20241115	14.11	18000	-10.61	20250120	15100	6.56	20250210	27300	-41.06	20240523	14100	14.11	20241115	1.28	N	336260	100	65 억	7319605	N	N	4616	N	N
34	20250213	161132	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15780	510	2	3.34	5341045610	341341	126.52	15290	15960	15290	19850	10690	15270	15647.16	11.04	-1952	86104	15696	15482	15376	15162	15056	15430	15110	65	4580	100	11290	10	1	65493726	10335	-151.73	2.52	12	0.52	-104.00	6267.00	27300	20240523	-42.20	14100	20241115	11.91	18000	-12.33	20250120	15100	4.50	20250210	27300	-42.20	20240523	14100	11.91	20241115	1.30	N	336260	100	65 억	7233031	N	N	4616	N	N
35	20250213	151133	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15810	540	2	3.54	4803748270	307312	113.90	15290	15960	15290	19850	10690	15270	15631.50	11.04	-1952	84807	15696	15482	15376	15162	15056	15430	15110	65	4580	100	11290	10	1	65493726	10355	-152.02	2.52	12	0.47	-104.00	6267.00	27300	20240523	-42.09	14100	20241115	12.13	18000	-12.17	20250120	15100	4.70	20250210	27300	-42.09	20240523	14100	12.13	20241115	1.30	N	336260	100	65 억	7233031	N	N	5186	N	N
36	20250213	141130	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15720	450	2	2.95	4287981110	274527	101.75	15290	15960	15290	19850	10690	15270	15619.53	11.04	-1952	79918	15696	15482	15376	15162	15056	15430	15110	65	4580	100	11290	10	1	65493726	10296	-151.15	2.51	12	0.42	-104.00	6267.00	27300	20240523	-42.42	14100	20241115	11.49	18000	-12.67	20250120	15100	4.11	20250210	27300	-42.42	20240523	14100	11.49	20241115	1.30	N	336260	100	65 억	7233031	N	N	5186	N	N
37	20250213	131131	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15680	410	2	2.69	3962371480	253800	94.07	15290	15960	15290	19850	10690	15270	15612.18	11.04	-1952	72181	15696	15482	15376	15162	15056	15430	15110	65	4580	100	11290	10	1	65493726	10269	-150.77	2.50	12	0.39	-104.00	6267.00	27300	20240523	-42.56	14100	20241115	11.21	18000	-12.89	20250120	15100	3.84	20250210	27300	-42.56	20240523	14100	11.21	20241115	1.30	N	336260	100	65 억	7233031	N	N	5186	N	N
38	20250213	121129	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15590	320	2	2.10	2675357370	172077	63.78	15290	15710	15290	19850	10690	15270	15547.44	11.04	-1952	72086	15696	15482	15376	15162	15056	15430	15110	65	4580	100	11290	10	1	65493726	10210	-149.90	2.49	12	0.26	-104.00	6267.00	27300	20240523	-42.89	14100	20241115	10.57	18000	-13.39	20250120	15100	3.25	20250210	27300	-42.89	20240523	14100	10.57	20241115	1.30	N	336260	100	65 억	7233031	N	N	5186	N	N
39	20250213	111129	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15500	230	2	1.51	1165840560	75379	27.94	15290	15590	15290	19850	10690	15270	15466.39	11.04	-1952	29361	15696	15482	15376	15162	15056	15430	15110	65	4580	100	11290	10	1	65493726	10152	-149.04	2.47	12	0.12	-104.00	6267.00	27300	20240523	-43.22	14100	20241115	9.93	18000	-13.89	20250120	15100	2.65	20250210	27300	-43.22	20240523	14100	9.93	20241115	1.30	N	336260	100	65 억	7233031	N	N	5186	N	N
40	20250213	101130	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15510	240	2	1.57	846199150	54752	20.29	15290	15590	15290	19850	10690	15270	15455.13	11.04	-1952	22868	15696	15482	15376	15162	15056	15430	15110	65	4580	100	11290	10	1	65493726	10158	-149.13	2.47	12	0.08	-104.00	6267.00	27300	20240523	-43.19	14100	20241115	10.00	18000	-13.83	20250120	15100	2.72	20250210	27300	-43.19	20240523	14100	10.00	20241115	1.30	N	336260	100	65 억	7233031	N	N	5186	N	N
41	20250213	091124	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15410	140	2	0.92	310970570	20131	7.46	15290	15590	15290	19850	10690	15270	15447.36	11.04	-1952	7812	15696	15482	15376	15162	15056	15430	15110	65	4580	100	11290	10	1	65493726	10093	-148.17	2.46	12	0.03	-104.00	6267.00	27300	20240523	-43.55	14100	20241115	9.29	18000	-14.39	20250120	15100	2.05	20250210	27300	-43.55	20240523	14100	9.29	20241115	1.30	N	336260	100	65 억	7233031	N	N	5186	N	N
42	20250212	161122	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15270	-160	5	-1.04	4099063890	267611	126.93	15500	15590	15270	20050	10810	15430	15317.48	11.17	0	-58744	15896	15662	15516	15282	15136	15590	15210	65	4620	100	11410	10	1	65493726	10001	-146.83	2.44	12	0.41	-104.00	6267.00	27300	20240523	-44.07	14100	20241115	8.30	18000	-15.17	20250120	15100	1.13	20250210	27300	-44.07	20240523	14100	8.30	20241115	1.25	N	336260	100	65 억	7313711	N	N	5186	N	N
43	20250212	151120	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15310	-120	5	-0.78	3745338780	244457	115.95	15500	15590	15270	20050	10810	15430	15321.04	11.17	0	-46945	15896	15662	15516	15282	15136	15590	15210	65	4620	100	11410	10	1	65493726	10027	-147.21	2.44	12	0.37	-104.00	6267.00	27300	20240523	-43.92	14100	20241115	8.58	18000	-14.94	20250120	15100	1.39	20250210	27300	-43.92	20240523	14100	8.58	20241115	1.25	N	336260	100	65 억	7313711	N	N	284	N	N
44	20250212	141122	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15330	-100	5	-0.65	2587762320	168751	80.04	15500	15590	15280	20050	10810	15430	15334.78	11.17	0	-42260	15896	15662	15516	15282	15136	15590	15210	65	4620	100	11410	10	1	65493726	10040	-147.40	2.45	12	0.26	-104.00	6267.00	27300	20240523	-43.85	14100	20241115	8.72	18000	-14.83	20250120	15100	1.52	20250210	27300	-43.85	20240523	14100	8.72	20241115	1.25	N	336260	100	65 억	7313711	N	N	284	N	N
45	20250212	131125	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15330	-100	5	-0.65	2221747710	144871	68.71	15500	15590	15280	20050	10810	15430	15336.02	11.17	0	-41438	15896	15662	15516	15282	15136	15590	15210	65	4620	100	11410	10	1	65493726	10040	-147.40	2.45	12	0.22	-104.00	6267.00	27300	20240523	-43.85	14100	20241115	8.72	18000	-14.83	20250120	15100	1.52	20250210	27300	-43.85	20240523	14100	8.72	20241115	1.25	N	336260	100	65 억	7313711	N	N	284	N	N
46	20250212	121121	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15350	-80	5	-0.52	1907333970	124371	58.99	15500	15590	15280	20050	10810	15430	15335.82	11.17	0	-43825	15896	15662	15516	15282	15136	15590	15210	65	4620	100	11410	10	1	65493726	10053	-147.60	2.45	12	0.19	-104.00	6267.00	27300	20240523	-43.77	14100	20241115	8.87	18000	-14.72	20250120	15100	1.66	20250210	27300	-43.77	20240523	14100	8.87	20241115	1.25	N	336260	100	65 억	7313711	N	N	284	N	N
47	20250212	111120	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15330	-100	5	-0.65	1546884630	100841	47.83	15500	15590	15280	20050	10810	15430	15339.81	11.17	0	-40894	15896	15662	15516	15282	15136	15590	15210	65	4620	100	11410	10	1	65493726	10040	-147.40	2.45	12	0.15	-104.00	6267.00	27300	20240523	-43.85	14100	20241115	8.72	18000	-14.83	20250120	15100	1.52	20250210	27300	-43.85	20240523	14100	8.72	20241115	1.25	N	336260	100	65 억	7313711	N	N	284	N	N
48	20250212	101113	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15320	-110	5	-0.71	1237913740	80685	38.27	15500	15590	15280	20050	10810	15430	15342.51	11.17	0	-42414	15896	15662	15516	15282	15136	15590	15210	65	4620	100	11410	10	1	65493726	10034	-147.31	2.44	12	0.12	-104.00	6267.00	27300	20240523	-43.88	14100	20241115	8.65	18000	-14.89	20250120	15100	1.46	20250210	27300	-43.88	20240523	14100	8.65	20241115	1.25	N	336260	100	65 억	7313711	N	N	284	N	N
49	20250212	091036	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15350	-80	5	-0.52	391790310	25460	12.08	15500	15590	15290	20050	10810	15430	15388.41	11.17	0	-13666	15896	15662	15516	15282	15136	15590	15210	65	4620	100	11410	10	1	65493726	10053	-147.60	2.45	12	0.04	-104.00	6267.00	27300	20240523	-43.77	14100	20241115	8.87	18000	-14.72	20250120	15100	1.66	20250210	27300	-43.77	20240523	14100	8.87	20241115	1.25	N	336260	100	65 억	7313711	N	N	284	N	N
50	20250211	161124	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15430	-20	5	-0.13	3222910590	207729	64.28	15450	15750	15370	20050	10820	15450	15515.47	11.18	0	10310	15963	15706	15403	15146	14843	15555	14995	65	4600	100	11430	10	1	65493726	10106	-148.37	2.46	12	0.32	-104.00	6267.00	27300	20240523	-43.48	14100	20241115	9.43	18000	-14.28	20250120	15100	2.19	20250210	27300	-43.48	20240523	14100	9.43	20241115	1.22	N	336260	100	65 억	7320525	N	N	284	N	N
51	20250211	151125	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15480	30	2	0.19	2947800000	189917	58.77	15450	15750	15370	20050	10820	15450	15521.52	11.18	0	15885	15963	15706	15403	15146	14843	15555	14995	65	4600	100	11430	10	1	65493726	10138	-148.85	2.47	12	0.29	-104.00	6267.00	27300	20240523	-43.30	14100	20241115	9.79	18000	-14.00	20250120	15100	2.52	20250210	27300	-43.30	20240523	14100	9.79	20241115	1.22	N	336260	100	65 억	7320525	N	N	146	N	N
52	20250211	141123	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15550	100	2	0.65	2634114010	169700	52.51	15450	15750	15370	20050	10820	15450	15522.18	11.18	0	16769	15963	15706	15403	15146	14843	15555	14995	65	4600	100	11430	10	1	65493726	10184	-149.52	2.48	12	0.26	-104.00	6267.00	27300	20240523	-43.04	14100	20241115	10.28	18000	-13.61	20250120	15100	2.98	20250210	27300	-43.04	20240523	14100	10.28	20241115	1.22	N	336260	100	65 억	7320525	N	N	146	N	N
53	20250211	131124	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15510	60	2	0.39	2366327680	152484	47.18	15450	15750	15370	20050	10820	15450	15518.53	11.18	0	16231	15963	15706	15403	15146	14843	15555	14995	65	4600	100	11430	10	1	65493726	10158	-149.13	2.47	12	0.23	-104.00	6267.00	27300	20240523	-43.19	14100	20241115	10.00	18000	-13.83	20250120	15100	2.72	20250210	27300	-43.19	20240523	14100	10.00	20241115	1.22	N	336260	100	65 억	7320525	N	N	146	N	N
54	20250211	121122	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15470	20	2	0.13	2095849740	135003	41.77	15450	15750	15370	20050	10820	15450	15524.47	11.18	0	18938	15963	15706	15403	15146	14843	15555	14995	65	4600	100	11430	10	1	65493726	10132	-148.75	2.47	12	0.21	-104.00	6267.00	27300	20240523	-43.33	14100	20241115	9.72	18000	-14.06	20250120	15100	2.45	20250210	27300	-43.33	20240523	14100	9.72	20241115	1.22	N	336260	100	65 억	7320525	N	N	146	N	N
55	20250211	111124	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15460	10	2	0.06	1840852930	118522	36.67	15450	15750	15370	20050	10820	15450	15531.74	11.18	0	17648	15963	15706	15403	15146	14843	15555	14995	65	4600	100	11430	10	1	65493726	10125	-148.65	2.47	12	0.18	-104.00	6267.00	27300	20240523	-43.37	14100	20241115	9.65	18000	-14.11	20250120	15100	2.38	20250210	27300	-43.37	20240523	14100	9.65	20241115	1.22	N	336260	100	65 억	7320525	N	N	146	N	N
56	20250211	101122	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15540	90	2	0.58	1144000780	73482	22.74	15450	15750	15370	20050	10820	15450	15568.45	11.18	0	9660	15963	15706	15403	15146	14843	15555	14995	65	4600	100	11430	10	1	65493726	10178	-149.42	2.48	12	0.11	-104.00	6267.00	27300	20240523	-43.08	14100	20241115	10.21	18000	-13.67	20250120	15100	2.91	20250210	27300	-43.08	20240523	14100	10.21	20241115	1.22	N	336260	100	65 억	7320525	N	N	146	N	N
57	20250211	091128	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15480	30	2	0.19	269145560	17410	5.39	15450	15590	15370	20050	10820	15450	15459.25	11.18	0	-3610	15963	15706	15403	15146	14843	15555	14995	65	4600	100	11430	10	1	65493726	10138	-148.85	2.47	12	0.03	-104.00	6267.00	27300	20240523	-43.30	14100	20241115	9.79	18000	-14.00	20250120	15100	2.52	20250210	27300	-43.30	20240523	14100	9.79	20241115	1.22	N	336260	100	65 억	7320525	N	N	146	N	N
58	20250210	161116	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15450	-400	5	-2.52	4933502830	321460	169.66	15580	15660	15100	20600	11100	15850	15346.86	11.30	0	-100315	16383	16116	15983	15716	15583	16050	15650	65	4750	100	11720	10	1	65493726	10119	-148.56	2.47	12	0.49	-104.00	6267.00	27300	20240523	-43.41	14100	20241115	9.57	18000	-14.17	20250120	15100	2.32	20250210	27300	-43.41	20240523	14100	9.57	20241115	1.20	N	336260	100	65 억	7403097	N	N	146	N	N
59	20250210	151116	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15470	-380	5	-2.40	4664828750	304082	160.49	15580	15660	15100	20600	11100	15850	15340.67	11.30	0	-96173	16383	16116	15983	15716	15583	16050	15650	65	4750	100	11720	10	1	65493726	10132	-148.75	2.47	12	0.46	-104.00	6267.00	27300	20240523	-43.33	14100	20241115	9.72	18000	-14.06	20250120	15100	2.45	20250210	27300	-43.33	20240523	14100	9.72	20241115	1.20	N	336260	100	65 억	7403097	N	N	1680	N	N
60	20250210	141115	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15480	-370	5	-2.33	3848592120	251283	132.62	15580	15660	15100	20600	11100	15850	15315.74	11.30	0	-79919	16383	16116	15983	15716	15583	16050	15650	65	4750	100	11720	10	1	65493726	10138	-148.85	2.47	12	0.38	-104.00	6267.00	27300	20240523	-43.30	14100	20241115	9.79	18000	-14.00	20250120	15100	2.52	20250210	27300	-43.30	20240523	14100	9.79	20241115	1.20	N	336260	100	65 억	7403097	N	N	1680	N	N
61	20250210	131118	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15400	-450	5	-2.84	3653831780	238676	125.97	15580	15660	15100	20600	11100	15850	15308.72	11.30	0	-77135	16383	16116	15983	15716	15583	16050	15650	65	4750	100	11720	10	1	65493726	10086	-148.08	2.46	12	0.36	-104.00	6267.00	27300	20240523	-43.59	14100	20241115	9.22	18000	-14.44	20250120	15100	1.99	20250210	27300	-43.59	20240523	14100	9.22	20241115	1.20	N	336260	100	65 억	7403097	N	N	1680	N	N
62	20250210	121112	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15360	-490	5	-3.09	3332683710	217775	114.94	15580	15660	15100	20600	11100	15850	15303.30	11.30	0	-77230	16383	16116	15983	15716	15583	16050	15650	65	4750	100	11720	10	1	65493726	10060	-147.69	2.45	12	0.33	-104.00	6267.00	27300	20240523	-43.74	14100	20241115	8.94	18000	-14.67	20250120	15100	1.72	20250210	27300	-43.74	20240523	14100	8.94	20241115	1.20	N	336260	100	65 억	7403097	N	N	1680	N	N
63	20250210	111109	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15350	-500	5	-3.15	3049376590	199325	105.20	15580	15660	15100	20600	11100	15850	15298.47	11.30	0	-75496	16383	16116	15983	15716	15583	16050	15650	65	4750	100	11720	10	1	65493726	10053	-147.60	2.45	12	0.30	-104.00	6267.00	27300	20240523	-43.77	14100	20241115	8.87	18000	-14.72	20250120	15100	1.66	20250210	27300	-43.77	20240523	14100	8.87	20241115	1.20	N	336260	100	65 억	7403097	N	N	1680	N	N
64	20250210	101108	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15280	-570	5	-3.60	2637780570	172443	91.01	15580	15660	15100	20600	11100	15850	15296.49	11.30	0	-74407	16383	16116	15983	15716	15583	16050	15650	65	4750	100	11720	10	1	65493726	10007	-146.92	2.44	12	0.26	-104.00	6267.00	27300	20240523	-44.03	14100	20241115	8.37	18000	-15.11	20250120	15100	1.19	20250210	27300	-44.03	20240523	14100	8.37	20241115	1.20	N	336260	100	65 억	7403097	N	N	1680	N	N
65	20250210	091106	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15320	-530	5	-3.34	1197540600	77747	41.03	15580	15660	15280	20600	11100	15850	15402.96	11.30	0	-44644	16383	16116	15983	15716	15583	16050	15650	65	4750	100	11720	10	1	65493726	10034	-147.31	2.44	12	0.12	-104.00	6267.00	27300	20240523	-43.88	14100	20241115	8.65	18000	-14.89	20250120	15280	0.26	20250210	27300	-43.88	20240523	14100	8.65	20241115	1.20	N	336260	100	65 억	7403097	N	N	1680	N	N
66	20250207	161055	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15850	-350	5	-2.16	2826481040	176363	111.94	16050	16250	15850	21050	11340	16200	16026.95	11.43	0	-64657	16573	16386	16153	15966	15733	16480	16060	65	4850	100	11980	10	1	65493726	10381	-152.40	2.53	12	0.27	-104.00	6267.00	27300	20240523	-41.94	14100	20241115	12.41	18000	-11.94	20250120	15550	1.93	20250203	27300	-41.94	20240523	14100	12.41	20241115	1.18	N	336260	100	65 억	7485260	N	N	1680	N	N
67	20250207	151057	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15900	-300	5	-1.85	2457791820	153122	97.19	16050	16250	15880	21050	11340	16200	16051.20	11.43	0	-57909	16573	16386	16153	15966	15733	16480	16060	65	4850	100	11980	10	1	65493726	10414	-152.88	2.54	12	0.23	-104.00	6267.00	27300	20240523	-41.76	14100	20241115	12.77	18000	-11.67	20250120	15550	2.25	20250203	27300	-41.76	20240523	14100	12.77	20241115	1.18	N	336260	100	65 억	7485260	N	N	328	N	N
68	20250207	141057	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16050	-150	5	-0.93	1584439420	98495	62.52	16050	16250	15980	21050	11340	16200	16086.50	11.43	0	-26534	16573	16386	16153	15966	15733	16480	16060	65	4850	100	11980	10	1	65493726	10512	-154.33	2.56	12	0.15	-104.00	6267.00	27300	20240523	-41.21	14100	20241115	13.83	18000	-10.83	20250120	15550	3.22	20250203	27300	-41.21	20240523	14100	13.83	20241115	1.18	N	336260	100	65 억	7485260	N	N	328	N	N
69	20250207	131055	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16120	-80	5	-0.49	1378080160	85671	54.38	16050	16250	15980	21050	11340	16200	16085.73	11.43	0	-24621	16573	16386	16153	15966	15733	16480	16060	65	4850	100	11980	10	1	65493726	10558	-155.00	2.57	12	0.13	-104.00	6267.00	27300	20240523	-40.95	14100	20241115	14.33	18000	-10.44	20250120	15550	3.67	20250203	27300	-40.95	20240523	14100	14.33	20241115	1.18	N	336260	100	65 억	7485260	N	N	328	N	N
70	20250207	121053	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16140	-60	5	-0.37	986082580	61437	39.00	16050	16250	15980	21050	11340	16200	16050.30	11.43	0	-27281	16573	16386	16153	15966	15733	16480	16060	65	4850	100	11980	10	1	65493726	10571	-155.19	2.58	12	0.09	-104.00	6267.00	27300	20240523	-40.88	14100	20241115	14.47	18000	-10.33	20250120	15550	3.79	20250203	27300	-40.88	20240523	14100	14.47	20241115	1.18	N	336260	100	65 억	7485260	N	N	328	N	N
71	20250207	111051	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16120	-80	5	-0.49	889058300	55431	35.18	16050	16250	15980	21050	11340	16200	16039.01	11.43	0	-25238	16573	16386	16153	15966	15733	16480	16060	65	4850	100	11980	10	1	65493726	10558	-155.00	2.57	12	0.08	-104.00	6267.00	27300	20240523	-40.95	14100	20241115	14.33	18000	-10.44	20250120	15550	3.67	20250203	27300	-40.95	20240523	14100	14.33	20241115	1.18	N	336260	100	65 억	7485260	N	N	328	N	N
72	20250207	101056	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16020	-180	5	-1.11	779183130	48586	30.84	16050	16250	15980	21050	11340	16200	16037.19	11.43	0	-25488	16573	16386	16153	15966	15733	16480	16060	65	4850	100	11980	10	1	65493726	10492	-154.04	2.56	12	0.07	-104.00	6267.00	27300	20240523	-41.32	14100	20241115	13.62	18000	-11.00	20250120	15550	3.02	20250203	27300	-41.32	20240523	14100	13.62	20241115	1.18	N	336260	100	65 억	7485260	N	N	328	N	N
73	20250207	091102	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16110	-90	5	-0.56	76200610	4731	3.00	16050	16250	16050	21050	11340	16200	16106.66	11.43	0	-1445	16573	16386	16153	15966	15733	16480	16060	65	4850	100	11980	10	1	65493726	10551	-154.90	2.57	12	0.01	-104.00	6267.00	27300	20240523	-40.99	14100	20241115	14.26	18000	-10.50	20250120	15550	3.60	20250203	27300	-40.99	20240523	14100	14.26	20241115	1.18	N	336260	100	65 억	7485260	N	N	328	N	N
74	20250206	161028	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16200	280	2	1.76	2540627420	157324	117.04	16150	16340	15920	20650	11150	15920	16149.01	11.42	0	1879	16513	16216	16043	15746	15573	16155	15685	65	4730	100	11780	10	1	65493726	10610	-155.77	2.58	12	0.24	-104.00	6267.00	27300	20240523	-40.66	14100	20241115	14.89	18000	-10.00	20250120	15550	4.18	20250203	27300	-40.66	20240523	14100	14.89	20241115	1.21	N	336260	100	65 억	7479558	N	N	328	N	N
75	20250206	151033	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16220	300	2	1.88	2367294130	146627	109.08	16150	16340	15920	20650	11150	15920	16145.01	11.42	0	4127	16513	16216	16043	15746	15573	16155	15685	65	4730	100	11780	10	1	65493726	10623	-155.96	2.59	12	0.22	-104.00	6267.00	27300	20240523	-40.59	14100	20241115	15.04	18000	-9.89	20250120	15550	4.31	20250203	27300	-40.59	20240523	14100	15.04	20241115	1.21	N	336260	100	65 억	7479558	N	N	250	N	N
76	20250206	141032	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16230	310	2	1.95	1945330620	120637	89.75	16150	16340	15920	20650	11150	15920	16125.49	11.42	0	5930	16513	16216	16043	15746	15573	16155	15685	65	4730	100	11780	10	1	65493726	10630	-156.06	2.59	12	0.18	-104.00	6267.00	27300	20240523	-40.55	14100	20241115	15.11	18000	-9.83	20250120	15550	4.37	20250203	27300	-40.55	20240523	14100	15.11	20241115	1.21	N	336260	100	65 억	7479558	N	N	250	N	N
77	20250206	131030	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16240	320	2	2.01	1513864400	94041	69.96	16150	16290	15920	20650	11150	15920	16097.92	11.42	0	6309	16513	16216	16043	15746	15573	16155	15685	65	4730	100	11780	10	1	65493726	10636	-156.15	2.59	12	0.14	-104.00	6267.00	27300	20240523	-40.51	14100	20241115	15.18	18000	-9.78	20250120	15550	4.44	20250203	27300	-40.51	20240523	14100	15.18	20241115	1.21	N	336260	100	65 억	7479558	N	N	250	N	N
78	20250206	121026	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16060	140	2	0.88	977473830	60945	45.34	16150	16160	15920	20650	11150	15920	16038.62	11.42	0	1976	16513	16216	16043	15746	15573	16155	15685	65	4730	100	11780	10	1	65493726	10518	-154.42	2.56	12	0.09	-104.00	6267.00	27300	20240523	-41.17	14100	20241115	13.90	18000	-10.78	20250120	15550	3.28	20250203	27300	-41.17	20240523	14100	13.90	20241115	1.21	N	336260	100	65 억	7479558	N	N	250	N	N
79	20250206	111022	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16090	170	2	1.07	716973090	44778	33.31	16150	16150	15920	20650	11150	15920	16011.73	11.42	0	1264	16513	16216	16043	15746	15573	16155	15685	65	4730	100	11780	10	1	65493726	10538	-154.71	2.57	12	0.07	-104.00	6267.00	27300	20240523	-41.06	14100	20241115	14.11	18000	-10.61	20250120	15550	3.47	20250203	27300	-41.06	20240523	14100	14.11	20241115	1.21	N	336260	100	65 억	7479558	N	N	250	N	N
80	20250206	101023	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15980	60	2	0.38	483557520	30210	22.47	16150	16150	15920	20650	11150	15920	16006.54	11.42	0	-1145	16513	16216	16043	15746	15573	16155	15685	65	4730	100	11780	10	1	65493726	10466	-153.65	2.55	12	0.05	-104.00	6267.00	27300	20240523	-41.47	14100	20241115	13.33	18000	-11.22	20250120	15550	2.77	20250203	27300	-41.47	20240523	14100	13.33	20241115	1.21	N	336260	100	65 억	7479558	N	N	250	N	N
81	20250206	091035	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16030	110	2	0.69	113573840	7070	5.26	16150	16150	15970	20650	11150	15920	16064.19	11.42	0	-2205	16513	16216	16043	15746	15573	16155	15685	65	4730	100	11780	10	1	65493726	10499	-154.13	2.56	12	0.01	-104.00	6267.00	27300	20240523	-41.28	14100	20241115	13.69	18000	-10.94	20250120	15550	3.09	20250203	27300	-41.28	20240523	14100	13.69	20241115	1.21	N	336260	100	65 억	7479558	N	N	250	N	N
82	20250205	161017	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15920	0	3	0.00	2129517850	133185	88.77	15920	16340	15870	20650	11150	15920	15989.34	11.47	-3538	-22251	16420	16170	15950	15700	15480	16295	15825	65	4730	100	11780	10	1	65493726	10427	-153.08	2.54	12	0.20	-104.00	6267.00	27300	20240523	-41.68	14100	20241115	12.91	18000	-11.56	20250120	15550	2.38	20250203	27300	-41.68	20240523	14100	12.91	20241115	1.17	N	336260	100	65 억	7512914	N	N	250	N	N
83	20250205	151022	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15920	0	3	0.00	1916556530	119811	79.86	15920	16340	15870	20650	11150	15920	15996.50	11.47	-3538	-16335	16420	16170	15950	15700	15480	16295	15825	65	4730	100	11780	10	1	65493726	10427	-153.08	2.54	12	0.18	-104.00	6267.00	27300	20240523	-41.68	14100	20241115	12.91	18000	-11.56	20250120	15550	2.38	20250203	27300	-41.68	20240523	14100	12.91	20241115	1.17	N	336260	100	65 억	7512914	N	N	998	N	N
84	20250205	141021	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15900	-20	5	-0.13	1698136730	106085	70.71	15920	16340	15870	20650	11150	15920	16007.32	11.47	-3538	-18102	16420	16170	15950	15700	15480	16295	15825	65	4730	100	11780	10	1	65493726	10414	-152.88	2.54	12	0.16	-104.00	6267.00	27300	20240523	-41.76	14100	20241115	12.77	18000	-11.67	20250120	15550	2.25	20250203	27300	-41.76	20240523	14100	12.77	20241115	1.17	N	336260	100	65 억	7512914	N	N	998	N	N
85	20250205	131018	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15980	60	2	0.38	1241087620	77372	51.57	15920	16340	15920	20650	11150	15920	16040.53	11.47	-3538	-5037	16420	16170	15950	15700	15480	16295	15825	65	4730	100	11780	10	1	65493726	10466	-153.65	2.55	12	0.12	-104.00	6267.00	27300	20240523	-41.47	14100	20241115	13.33	18000	-11.22	20250120	15550	2.77	20250203	27300	-41.47	20240523	14100	13.33	20241115	1.17	N	336260	100	65 억	7512914	N	N	998	N	N
86	20250205	121023	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15990	70	2	0.44	1040596540	64840	43.22	15920	16340	15920	20650	11150	15920	16048.68	11.47	-3538	-5142	16420	16170	15950	15700	15480	16295	15825	65	4730	100	11780	10	1	65493726	10472	-153.75	2.55	12	0.10	-104.00	6267.00	27300	20240523	-41.43	14100	20241115	13.40	18000	-11.17	20250120	15550	2.83	20250203	27300	-41.43	20240523	14100	13.40	20241115	1.17	N	336260	100	65 억	7512914	N	N	998	N	N
87	20250205	111017	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15960	40	2	0.25	885096190	55115	36.74	15920	16340	15920	20650	11150	15920	16059.08	11.47	-3538	-5100	16420	16170	15950	15700	15480	16295	15825	65	4730	100	11780	10	1	65493726	10453	-153.46	2.55	12	0.08	-104.00	6267.00	27300	20240523	-41.54	14100	20241115	13.19	18000	-11.33	20250120	15550	2.64	20250203	27300	-41.54	20240523	14100	13.19	20241115	1.17	N	336260	100	65 억	7512914	N	N	998	N	N
88	20250205	101028	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16000	80	2	0.50	579929380	36017	24.01	15920	16340	15920	20650	11150	15920	16101.55	11.47	-3538	-3592	16420	16170	15950	15700	15480	16295	15825	65	4730	100	11780	10	1	65493726	10479	-153.85	2.55	12	0.05	-104.00	6267.00	27300	20240523	-41.39	14100	20241115	13.48	18000	-11.11	20250120	15550	2.89	20250203	27300	-41.39	20240523	14100	13.48	20241115	1.17	N	336260	100	65 억	7512914	N	N	998	N	N
89	20250205	091036	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16180	260	2	1.63	170833070	10558	7.04	15920	16340	15920	20650	11150	15920	16180.44	11.47	-3538	734	16420	16170	15950	15700	15480	16295	15825	65	4730	100	11780	10	1	65493726	10597	-155.58	2.58	12	0.02	-104.00	6267.00	27300	20240523	-40.73	14100	20241115	14.75	18000	-10.11	20250120	15550	4.05	20250203	27300	-40.73	20240523	14100	14.75	20241115	1.17	N	336260	100	65 억	7512914	N	N	998	N	N
90	20250204	160956	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15920	370	2	2.38	2375047270	148486	49.11	15800	16200	15730	20200	10890	15550	15995.29	11.44	0	42490	16350	15950	15750	15350	15150	15850	15250	65	4650	100	11500	10	1	65493726	10427	-153.08	2.54	12	0.23	-104.00	6267.00	27300	20240523	-41.68	14100	20241115	12.91	18000	-11.56	20250120	15550	2.38	20250203	27300	-41.68	20240523	14100	12.91	20241115	1.17	N	336260	100	65 억	7492752	N	N	998	N	N
91	20250204	151009	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15940	390	2	2.51	2136013800	133482	44.15	15800	16200	15730	20200	10890	15550	16002.26	11.44	0	41880	16350	15950	15750	15350	15150	15850	15250	65	4650	100	11500	10	1	65493726	10440	-153.27	2.54	12	0.20	-104.00	6267.00	27300	20240523	-41.61	14100	20241115	13.05	18000	-11.44	20250120	15550	2.51	20250203	27300	-41.61	20240523	14100	13.05	20241115	1.17	N	336260	100	65 억	7492752	N	N	2599	N	N
92	20250204	141008	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15970	420	2	2.70	1841705590	115017	38.04	15800	16200	15730	20200	10890	15550	16012.46	11.44	0	34596	16350	15950	15750	15350	15150	15850	15250	65	4650	100	11500	10	1	65493726	10459	-153.56	2.55	12	0.18	-104.00	6267.00	27300	20240523	-41.50	14100	20241115	13.26	18000	-11.28	20250120	15550	2.70	20250203	27300	-41.50	20240523	14100	13.26	20241115	1.17	N	336260	100	65 억	7492752	N	N	2599	N	N
93	20250204	131011	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16130	580	2	3.73	1537338780	96013	31.76	15800	16200	15730	20200	10890	15550	16011.78	11.44	0	35570	16350	15950	15750	15350	15150	15850	15250	65	4650	100	11500	10	1	65493726	10564	-155.10	2.57	12	0.15	-104.00	6267.00	27300	20240523	-40.92	14100	20241115	14.40	18000	-10.39	20250120	15550	3.73	20250203	27300	-40.92	20240523	14100	14.40	20241115	1.17	N	336260	100	65 억	7492752	N	N	2599	N	N
94	20250204	121022	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16140	590	2	3.79	1350132230	84407	27.92	15800	16180	15730	20200	10890	15550	15995.50	11.44	0	33916	16350	15950	15750	15350	15150	15850	15250	65	4650	100	11500	10	1	65493726	10571	-155.19	2.58	12	0.13	-104.00	6267.00	27300	20240523	-40.88	14100	20241115	14.47	18000	-10.33	20250120	15550	3.79	20250203	27300	-40.88	20240523	14100	14.47	20241115	1.17	N	336260	100	65 억	7492752	N	N	2599	N	N
95	20250204	111002	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16120	570	2	3.67	1150216110	72013	23.82	15800	16150	15730	20200	10890	15550	15972.34	11.44	0	32794	16350	15950	15750	15350	15150	15850	15250	65	4650	100	11500	10	1	65493726	10558	-155.00	2.57	12	0.11	-104.00	6267.00	27300	20240523	-40.95	14100	20241115	14.33	18000	-10.44	20250120	15550	3.67	20250203	27300	-40.95	20240523	14100	14.33	20241115	1.17	N	336260	100	65 억	7492752	N	N	2599	N	N
96	20250204	101006	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	16080	530	2	3.41	859187720	53928	17.84	15800	16140	15730	20200	10890	15550	15932.13	11.44	0	24300	16350	15950	15750	15350	15150	15850	15250	65	4650	100	11500	10	1	65493726	10531	-154.62	2.57	12	0.08	-104.00	6267.00	27300	20240523	-41.10	14100	20241115	14.04	18000	-10.67	20250120	15550	3.41	20250203	27300	-41.10	20240523	14100	14.04	20241115	1.17	N	336260	100	65 억	7492752	N	N	2599	N	N
97	20250204	091006	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	15750	200	2	1.29	202695650	12822	4.24	15800	15980	15730	20200	10890	15550	15808.43	11.44	0	1455	16350	15950	15750	15350	15150	15850	15250	65	4650	100	11500	10	1	65493726	10315	-151.44	2.51	12	0.02	-104.00	6267.00	27300	20240523	-42.31	14100	20241115	11.70	18000	-12.50	20250120	15550	1.29	20250203	27300	-42.31	20240523	14100	11.70	20241115	1.17	N	336260	100	65 억	7492752	N	N	2599	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History