KissMeData/034220/price/prices-20250201.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

ened b2a5517dde Update 2025-02-13 2976 top30,price

2025-02-13 18:11:26 +09:00

30 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	20250213	160416	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9470	120	2	1.28	10280459690	1091591	157.15	9370	9470	9290	12150	6550	9350	9417.80	20.83	-14080	199257	9516	9432	9346	9262	9176	9475	9305	25000	2800	5000	7100	10	1	500000000	47350	-1.32	0.50	12	0.22	-7177.00	18988.00	13340	20240711	-29.01	8830	20241209	7.25	9680	-2.17	20250206	8880	6.64	20250203	13340	-29.01	20240711	8830	7.25	20241209	0.63	N	034220	5000	25000 억	104155295	N	N	5183	N	N
3	20250213	150416	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9420	70	2	0.75	6022999520	641829	92.40	9370	9450	9290	12150	6550	9350	9384.13	20.83	-14080	91451	9516	9432	9346	9262	9176	9475	9305	25000	2800	5000	7100	10	1	500000000	47100	-1.31	0.50	12	0.13	-7177.00	18988.00	13340	20240711	-29.39	8830	20241209	6.68	9680	-2.69	20250206	8880	6.08	20250203	13340	-29.39	20240711	8830	6.68	20241209	0.63	N	034220	5000	25000 억	104155295	N	N	6045	N	N
4	20250213	140416	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9430	80	2	0.86	4861638870	518748	74.68	9370	9450	9290	12150	6550	9350	9371.88	20.83	-14080	115114	9516	9432	9346	9262	9176	9475	9305	25000	2800	5000	7100	10	1	500000000	47150	-1.31	0.50	12	0.10	-7177.00	18988.00	13340	20240711	-29.31	8830	20241209	6.80	9680	-2.58	20250206	8880	6.19	20250203	13340	-29.31	20240711	8830	6.80	20241209	0.63	N	034220	5000	25000 억	104155295	N	N	6045	N	N
5	20250213	130417	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9420	70	2	0.75	3879145390	414552	59.68	9370	9420	9290	12150	6550	9350	9357.44	20.83	-14080	72907	9516	9432	9346	9262	9176	9475	9305	25000	2800	5000	7100	10	1	500000000	47100	-1.31	0.50	12	0.08	-7177.00	18988.00	13340	20240711	-29.39	8830	20241209	6.68	9680	-2.69	20250206	8880	6.08	20250203	13340	-29.39	20240711	8830	6.68	20241209	0.63	N	034220	5000	25000 억	104155295	N	N	6045	N	N
6	20250213	120417	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9380	30	2	0.32	3177692280	339920	48.94	9370	9410	9290	12150	6550	9350	9348.35	20.83	-14080	40223	9516	9432	9346	9262	9176	9475	9305	25000	2800	5000	7100	10	1	500000000	46900	-1.31	0.49	12	0.07	-7177.00	18988.00	13340	20240711	-29.69	8830	20241209	6.23	9680	-3.10	20250206	8880	5.63	20250203	13340	-29.69	20240711	8830	6.23	20241209	0.63	N	034220	5000	25000 억	104155295	N	N	6045	N	N
7	20250213	110414	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9360	10	2	0.11	2483607580	265957	38.29	9370	9410	9290	12150	6550	9350	9338.37	20.83	-14080	10388	9516	9432	9346	9262	9176	9475	9305	25000	2800	5000	7100	10	1	500000000	46800	-1.30	0.49	12	0.05	-7177.00	18988.00	13340	20240711	-29.84	8830	20241209	6.00	9680	-3.31	20250206	8880	5.41	20250203	13340	-29.84	20240711	8830	6.00	20241209	0.63	N	034220	5000	25000 억	104155295	N	N	6045	N	N
8	20250213	100416	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9330	-20	5	-0.21	1237958050	132749	19.11	9370	9400	9290	12150	6550	9350	9325.52	20.83	-14080	-14052	9516	9432	9346	9262	9176	9475	9305	25000	2800	5000	7100	10	1	500000000	46650	-1.30	0.49	12	0.03	-7177.00	18988.00	13340	20240711	-30.06	8830	20241209	5.66	9680	-3.62	20250206	8880	5.07	20250203	13340	-30.06	20240711	8830	5.66	20241209	0.63	N	034220	5000	25000 억	104155295	N	N	6045	N	N
9	20250213	090415	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9360	10	2	0.11	196816870	21060	3.03	9370	9400	9300	12150	6550	9350	9345.49	20.83	-14080	-3837	9516	9432	9346	9262	9176	9475	9305	25000	2800	5000	7100	10	1	500000000	46800	-1.30	0.49	12	0.00	-7177.00	18988.00	13340	20240711	-29.84	8830	20241209	6.00	9680	-3.31	20250206	8880	5.41	20250203	13340	-29.84	20240711	8830	6.00	20241209	0.63	N	034220	5000	25000 억	104155295	N	N	6045	N	N
10	20250212	160414	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9350	90	2	0.97	6462008460	689751	63.76	9330	9430	9260	12030	6490	9260	9368.68	20.81	0	109359	9666	9462	9316	9112	8966	9390	9040	25000	2770	5000	7030	10	1	500000000	46750	-1.30	0.49	12	0.14	-7177.00	18988.00	13340	20240711	-29.91	8830	20241209	5.89	9680	-3.41	20250206	8880	5.29	20250203	13340	-29.91	20240711	8830	5.89	20241209	0.62	N	034220	5000	25000 억	104035345	N	N	6045	N	N
11	20250212	150413	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9350	90	2	0.97	5767385960	615468	56.89	9330	9430	9260	12030	6490	9260	9370.74	20.81	0	124830	9666	9462	9316	9112	8966	9390	9040	25000	2770	5000	7030	10	1	500000000	46750	-1.30	0.49	12	0.12	-7177.00	18988.00	13340	20240711	-29.91	8830	20241209	5.89	9680	-3.41	20250206	8880	5.29	20250203	13340	-29.91	20240711	8830	5.89	20241209	0.62	N	034220	5000	25000 억	104035345	N	N	2061	N	N
12	20250212	140414	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9390	130	2	1.40	4957659360	529145	48.91	9330	9430	9260	12030	6490	9260	9369.19	20.81	0	146348	9666	9462	9316	9112	8966	9390	9040	25000	2770	5000	7030	10	1	500000000	46950	-1.31	0.49	12	0.11	-7177.00	18988.00	13340	20240711	-29.61	8830	20241209	6.34	9680	-3.00	20250206	8880	5.74	20250203	13340	-29.61	20240711	8830	6.34	20241209	0.62	N	034220	5000	25000 억	104035345	N	N	2061	N	N
13	20250212	130414	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9380	120	2	1.30	4349965550	464335	42.92	9330	9430	9260	12030	6490	9260	9368.17	20.81	0	147961	9666	9462	9316	9112	8966	9390	9040	25000	2770	5000	7030	10	1	500000000	46900	-1.31	0.49	12	0.09	-7177.00	18988.00	13340	20240711	-29.69	8830	20241209	6.23	9680	-3.10	20250206	8880	5.63	20250203	13340	-29.69	20240711	8830	6.23	20241209	0.62	N	034220	5000	25000 억	104035345	N	N	2061	N	N
14	20250212	120413	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9390	130	2	1.40	3686800250	393626	36.39	9330	9430	9260	12030	6490	9260	9366.26	20.81	0	147491	9666	9462	9316	9112	8966	9390	9040	25000	2770	5000	7030	10	1	500000000	46950	-1.31	0.49	12	0.08	-7177.00	18988.00	13340	20240711	-29.61	8830	20241209	6.34	9680	-3.00	20250206	8880	5.74	20250203	13340	-29.61	20240711	8830	6.34	20241209	0.62	N	034220	5000	25000 억	104035345	N	N	2061	N	N
15	20250212	110413	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9400	140	2	1.51	2965335420	316939	29.30	9330	9430	9260	12030	6490	9260	9356.18	20.81	0	115915	9666	9462	9316	9112	8966	9390	9040	25000	2770	5000	7030	10	1	500000000	47000	-1.31	0.50	12	0.06	-7177.00	18988.00	13340	20240711	-29.54	8830	20241209	6.46	9680	-2.89	20250206	8880	5.86	20250203	13340	-29.54	20240711	8830	6.46	20241209	0.62	N	034220	5000	25000 억	104035345	N	N	2061	N	N
16	20250212	100414	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9400	140	2	1.51	1958188370	209691	19.38	9330	9400	9260	12030	6490	9260	9338.45	20.81	0	80656	9666	9462	9316	9112	8966	9390	9040	25000	2770	5000	7030	10	1	500000000	47000	-1.31	0.50	12	0.04	-7177.00	18988.00	13340	20240711	-29.54	8830	20241209	6.46	9680	-2.89	20250206	8880	5.86	20250203	13340	-29.54	20240711	8830	6.46	20241209	0.62	N	034220	5000	25000 억	104035345	N	N	2061	N	N
17	20250212	090416	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9310	50	2	0.54	283563430	30389	2.81	9330	9390	9290	12030	6490	9260	9331.16	20.81	0	13167	9666	9462	9316	9112	8966	9390	9040	25000	2770	5000	7030	10	1	500000000	46550	-1.30	0.49	12	0.01	-7177.00	18988.00	13340	20240711	-30.21	8830	20241209	5.44	9680	-3.82	20250206	8880	4.84	20250203	13340	-30.21	20240711	8830	5.44	20241209	0.62	N	034220	5000	25000 억	104035345	N	N	2061	N	N
18	20250211	160414	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9260	40	2	0.43	9983557460	1075790	141.95	9300	9520	9170	11980	6460	9220	9280.23	20.80	0	-124407	9386	9302	9246	9162	9106	9275	9135	25000	2760	5000	7000	10	1	500000000	46300	-1.29	0.49	12	0.22	-7177.00	18988.00	13340	20240711	-30.58	8830	20241209	4.87	9680	-4.34	20250206	8880	4.28	20250203	13340	-30.58	20240711	8830	4.87	20241209	0.59	N	034220	5000	25000 억	103995888	N	N	2061	N	N
19	20250211	150413	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9270	50	2	0.54	9387343210	1011456	133.46	9300	9520	9170	11980	6460	9220	9281.02	20.80	0	-126549	9386	9302	9246	9162	9106	9275	9135	25000	2760	5000	7000	10	1	500000000	46350	-1.29	0.49	12	0.20	-7177.00	18988.00	13340	20240711	-30.51	8830	20241209	4.98	9680	-4.24	20250206	8880	4.39	20250203	13340	-30.51	20240711	8830	4.98	20241209	0.59	N	034220	5000	25000 억	103995888	N	N	2099	N	N
20	20250211	140415	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9290	70	2	0.76	8392349460	904336	119.33	9300	9520	9170	11980	6460	9220	9280.12	20.80	0	-162214	9386	9302	9246	9162	9106	9275	9135	25000	2760	5000	7000	10	1	500000000	46450	-1.29	0.49	12	0.18	-7177.00	18988.00	13340	20240711	-30.36	8830	20241209	5.21	9680	-4.03	20250206	8880	4.62	20250203	13340	-30.36	20240711	8830	5.21	20241209	0.59	N	034220	5000	25000 억	103995888	N	N	2099	N	N
21	20250211	130411	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9280	60	2	0.65	7477772640	805949	106.35	9300	9520	9170	11980	6460	9220	9278.22	20.80	0	-186761	9386	9302	9246	9162	9106	9275	9135	25000	2760	5000	7000	10	1	500000000	46400	-1.29	0.49	12	0.16	-7177.00	18988.00	13340	20240711	-30.43	8830	20241209	5.10	9680	-4.13	20250206	8880	4.50	20250203	13340	-30.43	20240711	8830	5.10	20241209	0.59	N	034220	5000	25000 억	103995888	N	N	2099	N	N
22	20250211	120413	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9200	-20	5	-0.22	6383650860	687422	90.71	9300	9520	9170	11980	6460	9220	9286.36	20.80	0	-198303	9386	9302	9246	9162	9106	9275	9135	25000	2760	5000	7000	10	1	500000000	46000	-1.28	0.48	12	0.14	-7177.00	18988.00	13340	20240711	-31.03	8830	20241209	4.19	9680	-4.96	20250206	8880	3.60	20250203	13340	-31.03	20240711	8830	4.19	20241209	0.59	N	034220	5000	25000 억	103995888	N	N	2099	N	N
23	20250211	110414	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9210	-10	5	-0.11	5604394650	602730	79.53	9300	9520	9170	11980	6460	9220	9298.35	20.80	0	-186401	9386	9302	9246	9162	9106	9275	9135	25000	2760	5000	7000	10	1	500000000	46050	-1.28	0.49	12	0.12	-7177.00	18988.00	13340	20240711	-30.96	8830	20241209	4.30	9680	-4.86	20250206	8880	3.72	20250203	13340	-30.96	20240711	8830	4.30	20241209	0.59	N	034220	5000	25000 억	103995888	N	N	2099	N	N
24	20250211	100413	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9300	80	2	0.87	3565555820	382156	50.43	9300	9520	9250	11980	6460	9220	9330.11	20.80	0	-82956	9386	9302	9246	9162	9106	9275	9135	25000	2760	5000	7000	10	1	500000000	46500	-1.30	0.49	12	0.08	-7177.00	18988.00	13340	20240711	-30.28	8830	20241209	5.32	9680	-3.93	20250206	8880	4.73	20250203	13340	-30.28	20240711	8830	5.32	20241209	0.59	N	034220	5000	25000 억	103995888	N	N	2099	N	N
25	20250211	090415	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9330	110	2	1.19	1143190570	121467	16.03	9300	9520	9290	11980	6460	9220	9411.53	20.80	0	6295	9386	9302	9246	9162	9106	9275	9135	25000	2760	5000	7000	10	1	500000000	46650	-1.30	0.49	12	0.02	-7177.00	18988.00	13340	20240711	-30.06	8830	20241209	5.66	9680	-3.62	20250206	8880	5.07	20250203	13340	-30.06	20240711	8830	5.66	20241209	0.59	N	034220	5000	25000 억	103995888	N	N	2099	N	N
26	20250210	160411	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9220	-90	5	-0.97	6932931600	750124	63.24	9290	9330	9190	12100	6520	9310	9242.66	20.82	0	-176870	9703	9506	9403	9206	9103	9455	9155	25000	2790	5000	7070	10	1	500000000	46100	-1.28	0.49	12	0.15	-7177.00	18988.00	13340	20240711	-30.88	8830	20241209	4.42	9680	-4.75	20250206	8880	3.83	20250203	13340	-30.88	20240711	8830	4.42	20241209	0.62	N	034220	5000	25000 억	104123748	N	N	2086	N	N
27	20250210	150411	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9250	-60	5	-0.64	5461466110	590670	49.80	9290	9330	9190	12100	6520	9310	9246.22	20.82	0	-131285	9703	9506	9403	9206	9103	9455	9155	25000	2790	5000	7070	10	1	500000000	46250	-1.29	0.49	12	0.12	-7177.00	18988.00	13340	20240711	-30.66	8830	20241209	4.76	9680	-4.44	20250206	8880	4.17	20250203	13340	-30.66	20240711	8830	4.76	20241209	0.62	N	034220	5000	25000 억	104123748	N	N	2900	N	N
28	20250210	140411	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9240	-70	5	-0.75	4460534620	482542	40.68	9290	9330	9190	12100	6520	9310	9243.82	20.82	0	-105145	9703	9506	9403	9206	9103	9455	9155	25000	2790	5000	7070	10	1	500000000	46200	-1.29	0.49	12	0.10	-7177.00	18988.00	13340	20240711	-30.73	8830	20241209	4.64	9680	-4.55	20250206	8880	4.05	20250203	13340	-30.73	20240711	8830	4.64	20241209	0.62	N	034220	5000	25000 억	104123748	N	N	2900	N	N
29	20250210	130412	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9250	-60	5	-0.64	3948017120	427148	36.01	9290	9330	9190	12100	6520	9310	9242.73	20.82	0	-110192	9703	9506	9403	9206	9103	9455	9155	25000	2790	5000	7070	10	1	500000000	46250	-1.29	0.49	12	0.09	-7177.00	18988.00	13340	20240711	-30.66	8830	20241209	4.76	9680	-4.44	20250206	8880	4.17	20250203	13340	-30.66	20240711	8830	4.76	20241209	0.62	N	034220	5000	25000 억	104123748	N	N	2900	N	N
30	20250210	120409	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9260	-50	5	-0.54	3092118100	334470	28.20	9290	9330	9190	12100	6520	9310	9244.82	20.82	0	-74948	9703	9506	9403	9206	9103	9455	9155	25000	2790	5000	7070	10	1	500000000	46300	-1.29	0.49	12	0.07	-7177.00	18988.00	13340	20240711	-30.58	8830	20241209	4.87	9680	-4.34	20250206	8880	4.28	20250203	13340	-30.58	20240711	8830	4.87	20241209	0.62	N	034220	5000	25000 억	104123748	N	N	2900	N	N
31	20250210	110409	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9260	-50	5	-0.54	2642319850	285825	24.10	9290	9330	9190	12100	6520	9310	9244.53	20.82	0	-68147	9703	9506	9403	9206	9103	9455	9155	25000	2790	5000	7070	10	1	500000000	46300	-1.29	0.49	12	0.06	-7177.00	18988.00	13340	20240711	-30.58	8830	20241209	4.87	9680	-4.34	20250206	8880	4.28	20250203	13340	-30.58	20240711	8830	4.87	20241209	0.62	N	034220	5000	25000 억	104123748	N	N	2900	N	N
32	20250210	100408	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9280	-30	5	-0.32	2094090180	226668	19.11	9290	9330	9190	12100	6520	9310	9238.56	20.82	0	-55255	9703	9506	9403	9206	9103	9455	9155	25000	2790	5000	7070	10	1	500000000	46400	-1.29	0.49	12	0.05	-7177.00	18988.00	13340	20240711	-30.43	8830	20241209	5.10	9680	-4.13	20250206	8880	4.50	20250203	13340	-30.43	20240711	8830	5.10	20241209	0.62	N	034220	5000	25000 억	104123748	N	N	2900	N	N
33	20250210	090408	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9260	-50	5	-0.54	306059460	32967	2.78	9290	9330	9250	12100	6520	9310	9283.78	20.82	0	844	9703	9506	9403	9206	9103	9455	9155	25000	2790	5000	7070	10	1	500000000	46300	-1.29	0.49	12	0.01	-7177.00	18988.00	13340	20240711	-30.58	8830	20241209	4.87	9680	-4.34	20250206	8880	4.28	20250203	13340	-30.58	20240711	8830	4.87	20241209	0.62	N	034220	5000	25000 억	104123748	N	N	2900	N	N
34	20250207	160405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9310	-370	5	-3.82	11105038070	1180254	43.60	9600	9600	9300	12580	6780	9680	9408.85	20.88	0	-336498	10046	9862	9496	9312	8946	9955	9405	25000	2900	5000	7350	10	1	500000000	46550	-1.30	0.49	12	0.24	-7177.00	18988.00	13340	20240711	-30.21	8830	20241209	5.44	9680	-3.82	20250206	8880	4.84	20250203	13340	-30.21	20240711	8830	5.44	20241209	0.62	N	034220	5000	25000 억	104392434	N	N	2900	N	N
35	20250207	150407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9310	-370	5	-3.82	9951539330	1056383	39.02	9600	9600	9300	12580	6780	9680	9420.15	20.88	0	-275641	10046	9862	9496	9312	8946	9955	9405	25000	2900	5000	7350	10	1	500000000	46550	-1.30	0.49	12	0.21	-7177.00	18988.00	13340	20240711	-30.21	8830	20241209	5.44	9680	-3.82	20250206	8880	4.84	20250203	13340	-30.21	20240711	8830	5.44	20241209	0.62	N	034220	5000	25000 억	104392434	N	N	3286	N	N
36	20250207	140406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9350	-330	5	-3.41	8588515010	910561	33.64	9600	9600	9320	12580	6780	9680	9431.84	20.88	0	-189996	10046	9862	9496	9312	8946	9955	9405	25000	2900	5000	7350	10	1	500000000	46750	-1.30	0.49	12	0.18	-7177.00	18988.00	13340	20240711	-29.91	8830	20241209	5.89	9680	-3.41	20250206	8880	5.29	20250203	13340	-29.91	20240711	8830	5.89	20241209	0.62	N	034220	5000	25000 억	104392434	N	N	3286	N	N
37	20250207	130405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9340	-340	5	-3.51	7452066150	788821	29.14	9600	9600	9330	12580	6780	9680	9446.80	20.88	0	-142871	10046	9862	9496	9312	8946	9955	9405	25000	2900	5000	7350	10	1	500000000	46700	-1.30	0.49	12	0.16	-7177.00	18988.00	13340	20240711	-29.99	8830	20241209	5.78	9680	-3.51	20250206	8880	5.18	20250203	13340	-29.99	20240711	8830	5.78	20241209	0.62	N	034220	5000	25000 억	104392434	N	N	3286	N	N
38	20250207	120405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9390	-290	5	-3.00	6381599520	674380	24.91	9600	9600	9350	12580	6780	9680	9462.59	20.88	0	-96463	10046	9862	9496	9312	8946	9955	9405	25000	2900	5000	7350	10	1	500000000	46950	-1.31	0.49	12	0.13	-7177.00	18988.00	13340	20240711	-29.61	8830	20241209	6.34	9680	-3.00	20250206	8880	5.74	20250203	13340	-29.61	20240711	8830	6.34	20241209	0.62	N	034220	5000	25000 억	104392434	N	N	3286	N	N
39	20250207	110404	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9420	-260	5	-2.69	5824819890	615159	22.72	9600	9600	9350	12580	6780	9680	9468.46	20.88	0	-77406	10046	9862	9496	9312	8946	9955	9405	25000	2900	5000	7350	10	1	500000000	47100	-1.31	0.50	12	0.12	-7177.00	18988.00	13340	20240711	-29.39	8830	20241209	6.68	9680	-2.69	20250206	8880	6.08	20250203	13340	-29.39	20240711	8830	6.68	20241209	0.62	N	034220	5000	25000 억	104392434	N	N	3286	N	N
40	20250207	100404	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9450	-230	5	-2.38	3204496840	336562	12.43	9600	9600	9440	12580	6780	9680	9520.80	20.88	0	-32029	10046	9862	9496	9312	8946	9955	9405	25000	2900	5000	7350	10	1	500000000	47250	-1.32	0.50	12	0.07	-7177.00	18988.00	13340	20240711	-29.16	8830	20241209	7.02	9680	-2.38	20250206	8880	6.42	20250203	13340	-29.16	20240711	8830	7.02	20241209	0.62	N	034220	5000	25000 억	104392434	N	N	3286	N	N
41	20250207	090406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9550	-130	5	-1.34	584071310	61011	2.25	9600	9600	9530	12580	6780	9680	9571.45	20.88	0	-3273	10046	9862	9496	9312	8946	9955	9405	25000	2900	5000	7350	10	1	500000000	47750	-1.33	0.50	12	0.01	-7177.00	18988.00	13340	20240711	-28.41	8830	20241209	8.15	9680	-1.34	20250206	8880	7.55	20250203	13340	-28.41	20240711	8830	8.15	20241209	0.62	N	034220	5000	25000 억	104392434	N	N	3286	N	N
42	20250206	160357	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9680	540	2	5.91	25402123270	2686419	373.67	9190	9680	9130	11880	6400	9140	9455.47	20.89	0	1015885	9273	9206	9153	9086	9033	9240	9120	25000	2740	5000	6940	10	1	500000000	48400	-1.35	0.51	12	0.54	-7177.00	18988.00	13340	20240711	-27.44	8830	20241209	9.63	9680	0.00	20250206	8880	9.01	20250203	13340	-27.44	20240711	8830	9.63	20241209	0.68	N	034220	5000	25000 억	104460348	N	N	3286	N	N
43	20250206	150358	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9610	470	2	5.14	21475493970	2279438	317.06	9190	9640	9130	11880	6400	9140	9421.40	20.89	0	925265	9273	9206	9153	9086	9033	9240	9120	25000	2740	5000	6940	10	1	500000000	48050	-1.34	0.51	12	0.46	-7177.00	18988.00	13340	20240711	-27.96	8830	20241209	8.83	9640	-0.31	20250206	8880	8.22	20250203	13340	-27.96	20240711	8830	8.83	20241209	0.68	N	034220	5000	25000 억	104460348	N	N	2054	N	N
44	20250206	140400	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9440	300	2	3.28	12839488910	1375824	191.37	9190	9440	9130	11880	6400	9140	9332.22	20.89	0	511670	9273	9206	9153	9086	9033	9240	9120	25000	2740	5000	6940	10	1	500000000	47200	-1.32	0.50	12	0.28	-7177.00	18988.00	13340	20240711	-29.24	8830	20241209	6.91	9500	-0.63	20250108	8880	6.31	20250203	13340	-29.24	20240711	8830	6.91	20241209	0.68	N	034220	5000	25000 억	104460348	N	N	2054	N	N
45	20250206	130358	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9420	280	2	3.06	9725630980	1045149	145.38	9190	9440	9130	11880	6400	9140	9305.50	20.89	0	402175	9273	9206	9153	9086	9033	9240	9120	25000	2740	5000	6940	10	1	500000000	47100	-1.31	0.50	12	0.21	-7177.00	18988.00	13340	20240711	-29.39	8830	20241209	6.68	9500	-0.84	20250108	8880	6.08	20250203	13340	-29.39	20240711	8830	6.68	20241209	0.68	N	034220	5000	25000 억	104460348	N	N	2054	N	N
46	20250206	120356	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9300	160	2	1.75	7060958570	760960	105.85	9190	9400	9130	11880	6400	9140	9279.01	20.89	0	222821	9273	9206	9153	9086	9033	9240	9120	25000	2740	5000	6940	10	1	500000000	46500	-1.30	0.49	12	0.15	-7177.00	18988.00	13340	20240711	-30.28	8830	20241209	5.32	9500	-2.11	20250108	8880	4.73	20250203	13340	-30.28	20240711	8830	5.32	20241209	0.68	N	034220	5000	25000 억	104460348	N	N	2054	N	N
47	20250206	110350	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9350	210	2	2.30	5876528920	633990	88.19	9190	9400	9130	11880	6400	9140	9269.12	20.89	0	173634	9273	9206	9153	9086	9033	9240	9120	25000	2740	5000	6940	10	1	500000000	46750	-1.30	0.49	12	0.13	-7177.00	18988.00	13340	20240711	-29.91	8830	20241209	5.89	9500	-1.58	20250108	8880	5.29	20250203	13340	-29.91	20240711	8830	5.89	20241209	0.68	N	034220	5000	25000 억	104460348	N	N	2054	N	N
48	20250206	100357	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9150	10	2	0.11	1501723720	164048	22.82	9190	9230	9130	11880	6400	9140	9154.17	20.89	0	-10861	9273	9206	9153	9086	9033	9240	9120	25000	2740	5000	6940	10	1	500000000	45750	-1.27	0.48	12	0.03	-7177.00	18988.00	13340	20240711	-31.41	8830	20241209	3.62	9500	-3.68	20250108	8880	3.04	20250203	13340	-31.41	20240711	8830	3.62	20241209	0.68	N	034220	5000	25000 억	104460348	N	N	2054	N	N
49	20250206	090357	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9140	0	3	0.00	280100650	30541	4.25	9190	9230	9140	11880	6400	9140	9171.30	20.89	0	-18297	9273	9206	9153	9086	9033	9240	9120	25000	2740	5000	6940	10	1	500000000	45700	-1.27	0.48	12	0.01	-7177.00	18988.00	13340	20240711	-31.48	8830	20241209	3.51	9500	-3.79	20250108	8880	2.93	20250203	13340	-31.48	20240711	8830	3.51	20241209	0.68	N	034220	5000	25000 억	104460348	N	N	2054	N	N
50	20250205	160354	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9140	70	2	0.77	6556655300	714815	53.43	9100	9220	9100	11790	6350	9070	9172.55	20.86	-25520	169690	9403	9236	9083	8916	8763	9320	9000	25000	2720	5000	6890	10	1	500000000	45700	-1.27	0.48	12	0.14	-7177.00	18988.00	13340	20240711	-31.48	8830	20241209	3.51	9500	-3.79	20250108	8880	2.93	20250203	13340	-31.48	20240711	8830	3.51	20241209	0.66	N	034220	5000	25000 억	104302839	N	N	2054	N	N
51	20250205	150355	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9140	70	2	0.77	5687545930	619776	46.33	9100	9220	9100	11790	6350	9070	9176.78	20.86	-25520	162717	9403	9236	9083	8916	8763	9320	9000	25000	2720	5000	6890	10	1	500000000	45700	-1.27	0.48	12	0.12	-7177.00	18988.00	13340	20240711	-31.48	8830	20241209	3.51	9500	-3.79	20250108	8880	2.93	20250203	13340	-31.48	20240711	8830	3.51	20241209	0.66	N	034220	5000	25000 억	104302839	N	N	7975	N	N
52	20250205	140354	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9140	70	2	0.77	5123696500	558128	41.72	9100	9220	9100	11790	6350	9070	9180.15	20.86	-25520	152767	9403	9236	9083	8916	8763	9320	9000	25000	2720	5000	6890	10	1	500000000	45700	-1.27	0.48	12	0.11	-7177.00	18988.00	13340	20240711	-31.48	8830	20241209	3.51	9500	-3.79	20250108	8880	2.93	20250203	13340	-31.48	20240711	8830	3.51	20241209	0.66	N	034220	5000	25000 억	104302839	N	N	7975	N	N
53	20250205	130355	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9180	110	2	1.21	4548863170	495384	37.03	9100	9220	9100	11790	6350	9070	9182.50	20.86	-25520	168890	9403	9236	9083	8916	8763	9320	9000	25000	2720	5000	6890	10	1	500000000	45900	-1.28	0.48	12	0.10	-7177.00	18988.00	13340	20240711	-31.18	8830	20241209	3.96	9500	-3.37	20250108	8880	3.38	20250203	13340	-31.18	20240711	8830	3.96	20241209	0.66	N	034220	5000	25000 억	104302839	N	N	7975	N	N
54	20250205	120355	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9200	130	2	1.43	3938220930	428971	32.06	9100	9220	9100	11790	6350	9070	9180.62	20.86	-25520	142422	9403	9236	9083	8916	8763	9320	9000	25000	2720	5000	6890	10	1	500000000	46000	-1.28	0.48	12	0.09	-7177.00	18988.00	13340	20240711	-31.03	8830	20241209	4.19	9500	-3.16	20250108	8880	3.60	20250203	13340	-31.03	20240711	8830	4.19	20241209	0.66	N	034220	5000	25000 억	104302839	N	N	7975	N	N
55	20250205	110354	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9190	120	2	1.32	3054844610	332850	24.88	9100	9220	9100	11790	6350	9070	9177.84	20.86	-25520	85029	9403	9236	9083	8916	8763	9320	9000	25000	2720	5000	6890	10	1	500000000	45950	-1.28	0.48	12	0.07	-7177.00	18988.00	13340	20240711	-31.11	8830	20241209	4.08	9500	-3.26	20250108	8880	3.49	20250203	13340	-31.11	20240711	8830	4.08	20241209	0.66	N	034220	5000	25000 억	104302839	N	N	7975	N	N
56	20250205	100356	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9170	100	2	1.10	1914445120	208766	15.60	9100	9220	9100	11790	6350	9070	9170.29	20.86	-25520	39767	9403	9236	9083	8916	8763	9320	9000	25000	2720	5000	6890	10	1	500000000	45850	-1.28	0.48	12	0.04	-7177.00	18988.00	13340	20240711	-31.26	8830	20241209	3.85	9500	-3.47	20250108	8880	3.27	20250203	13340	-31.26	20240711	8830	3.85	20241209	0.66	N	034220	5000	25000 억	104302839	N	N	7975	N	N
57	20250205	090359	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9150	80	2	0.88	372216530	40583	3.03	9100	9220	9100	11790	6350	9070	9171.74	20.86	-25520	14766	9403	9236	9083	8916	8763	9320	9000	25000	2720	5000	6890	10	1	500000000	45750	-1.27	0.48	12	0.01	-7177.00	18988.00	13340	20240711	-31.41	8830	20241209	3.62	9500	-3.68	20250108	8880	3.04	20250203	13340	-31.41	20240711	8830	3.62	20241209	0.66	N	034220	5000	25000 억	104302839	N	N	7975	N	N
58	20250204	160351	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9070	170	2	1.91	12119637110	1331035	88.18	8980	9250	8930	11570	6230	8900	9105.55	20.80	0	389776	9220	9060	8970	8810	8720	9015	8765	25000	2670	5000	6760	10	1	500000000	45350	-1.26	0.48	12	0.27	-7177.00	18988.00	13340	20240711	-32.01	8830	20241209	2.72	9500	-4.53	20250108	8880	2.14	20250203	13340	-32.01	20240711	8830	2.72	20241209	0.66	N	034220	5000	25000 억	103998420	N	N	7975	N	N
59	20250204	150351	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9080	180	2	2.02	11369335240	1248306	82.70	8980	9250	8930	11570	6230	8900	9107.86	20.80	0	393029	9220	9060	8970	8810	8720	9015	8765	25000	2670	5000	6760	10	1	500000000	45400	-1.27	0.48	12	0.25	-7177.00	18988.00	13340	20240711	-31.93	8830	20241209	2.83	9500	-4.42	20250108	8880	2.25	20250203	13340	-31.93	20240711	8830	2.83	20241209	0.66	N	034220	5000	25000 억	103998420	N	N	26751	N	N
60	20250204	140351	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9120	220	2	2.47	10237850220	1123834	74.45	8980	9250	8930	11570	6230	8900	9109.81	20.80	0	386095	9220	9060	8970	8810	8720	9015	8765	25000	2670	5000	6760	10	1	500000000	45600	-1.27	0.48	12	0.22	-7177.00	18988.00	13340	20240711	-31.63	8830	20241209	3.28	9500	-4.00	20250108	8880	2.70	20250203	13340	-31.63	20240711	8830	3.28	20241209	0.66	N	034220	5000	25000 억	103998420	N	N	26751	N	N
61	20250204	130350	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9210	310	2	3.48	9360278110	1028090	68.11	8980	9250	8930	11570	6230	8900	9104.59	20.80	0	375952	9220	9060	8970	8810	8720	9015	8765	25000	2670	5000	6760	10	1	500000000	46050	-1.28	0.49	12	0.21	-7177.00	18988.00	13340	20240711	-30.96	8830	20241209	4.30	9500	-3.05	20250108	8880	3.72	20250203	13340	-30.96	20240711	8830	4.30	20241209	0.66	N	034220	5000	25000 억	103998420	N	N	26751	N	N
62	20250204	120354	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9230	330	2	3.71	8207491670	903086	59.83	8980	9250	8930	11570	6230	8900	9088.34	20.80	0	337947	9220	9060	8970	8810	8720	9015	8765	25000	2670	5000	6760	10	1	500000000	46150	-1.29	0.49	12	0.18	-7177.00	18988.00	13340	20240711	-30.81	8830	20241209	4.53	9500	-2.84	20250108	8880	3.94	20250203	13340	-30.81	20240711	8830	4.53	20241209	0.66	N	034220	5000	25000 억	103998420	N	N	26751	N	N
63	20250204	110347	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9150	250	2	2.81	5408526270	598933	39.68	8980	9170	8930	11570	6230	8900	9030.33	20.80	0	238401	9220	9060	8970	8810	8720	9015	8765	25000	2670	5000	6760	10	1	500000000	45750	-1.27	0.48	12	0.12	-7177.00	18988.00	13340	20240711	-31.41	8830	20241209	3.62	9500	-3.68	20250108	8880	3.04	20250203	13340	-31.41	20240711	8830	3.62	20241209	0.66	N	034220	5000	25000 억	103998420	N	N	26751	N	N
64	20250204	100350	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9020	120	2	1.35	3396879040	377696	25.02	8980	9050	8930	11570	6230	8900	8993.76	20.80	0	152203	9220	9060	8970	8810	8720	9015	8765	25000	2670	5000	6760	10	1	500000000	45100	-1.26	0.48	12	0.08	-7177.00	18988.00	13340	20240711	-32.38	8830	20241209	2.15	9500	-5.05	20250108	8880	1.58	20250203	13340	-32.38	20240711	8830	2.15	20241209	0.66	N	034220	5000	25000 억	103998420	N	N	26751	N	N
65	20250204	090350	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8980	80	2	0.90	528970090	58739	3.89	8980	9040	8980	11570	6230	8900	9005.98	20.80	0	14657	9220	9060	8970	8810	8720	9015	8765	25000	2670	5000	6760	10	1	500000000	44900	-1.25	0.47	12	0.01	-7177.00	18988.00	13340	20240711	-32.68	8830	20241209	1.70	9500	-5.47	20250108	8880	1.13	20250203	13340	-32.68	20240711	8830	1.70	20241209	0.66	N	034220	5000	25000 억	103998420	N	N	26751	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History