KissMeData/017900/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1832	21	2	1.16	34174397	18655	36.01	1812	1850	1812	2350	1268	1811	1831.92	18.01	1048	1864	1837	1823	1796	1782	1830	1789	290	539	500	1230	1	1	57943763	1062	-107.76	0.43	12	0.03	-17.00	4305.00	2965	20240222	-38.21	1538	20241209	19.12	1867	-1.87	20250211	1621	13.02	20250102	2965	-38.21	20240222	1538	19.12	20241209	1.41	N	017900	500	289 억	10433361	N	N	42	N	N
3	20250214	150324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1832	21	2	1.16	32793155	17901	34.55	1812	1850	1812	2350	1268	1811	1831.92	18.01	1142	1864	1837	1823	1796	1782	1830	1789	290	539	500	1230	1	1	57943763	1062	-107.76	0.43	12	0.03	-17.00	4305.00	2965	20240222	-38.21	1538	20241209	19.12	1867	-1.87	20250211	1621	13.02	20250102	2965	-38.21	20240222	1538	19.12	20241209	1.41	N	017900	500	289 억	10433361	N	N	58	N	N
4	20250214	140325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1838	27	2	1.49	31950181	17442	33.67	1812	1850	1812	2350	1268	1811	1831.80	18.01	1173	1864	1837	1823	1796	1782	1830	1789	290	539	500	1230	1	1	57943763	1065	-108.12	0.43	12	0.03	-17.00	4305.00	2965	20240222	-38.01	1538	20241209	19.51	1867	-1.55	20250211	1621	13.39	20250102	2965	-38.01	20240222	1538	19.51	20241209	1.41	N	017900	500	289 억	10433361	N	N	58	N	N
5	20250214	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1841	30	2	1.66	29266877	15984	30.85	1812	1850	1812	2350	1268	1811	1831.01	18.01	199	1864	1837	1823	1796	1782	1830	1789	290	539	500	1230	1	1	57943763	1067	-108.29	0.43	12	0.03	-17.00	4305.00	2965	20240222	-37.91	1538	20241209	19.70	1867	-1.39	20250211	1621	13.57	20250102	2965	-37.91	20240222	1538	19.70	20241209	1.41	N	017900	500	289 억	10433361	N	N	58	N	N
6	20250214	120325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1813	2	2	0.11	10621295	5839	11.27	1812	1835	1812	2350	1268	1811	1819.03	18.01	-383	1864	1837	1823	1796	1782	1830	1789	290	539	500	1230	1	1	57943763	1051	-106.65	0.42	12	0.01	-17.00	4305.00	2965	20240222	-38.85	1538	20241209	17.88	1867	-2.89	20250211	1621	11.84	20250102	2965	-38.85	20240222	1538	17.88	20241209	1.41	N	017900	500	289 억	10433361	N	N	58	N	N
7	20250214	110324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1823	12	2	0.66	9431329	5184	10.01	1812	1835	1812	2350	1268	1811	1819.32	18.01	-663	1864	1837	1823	1796	1782	1830	1789	290	539	500	1230	1	1	57943763	1056	-107.24	0.42	12	0.01	-17.00	4305.00	2965	20240222	-38.52	1538	20241209	18.53	1867	-2.36	20250211	1621	12.46	20250102	2965	-38.52	20240222	1538	18.53	20241209	1.41	N	017900	500	289 억	10433361	N	N	58	N	N
8	20250214	100325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1816	5	2	0.28	6664025	3663	7.07	1812	1835	1812	2350	1268	1811	1819.28	18.01	-550	1864	1837	1823	1796	1782	1830	1789	290	539	500	1230	1	1	57943763	1052	-106.82	0.42	12	0.01	-17.00	4305.00	2965	20240222	-38.75	1538	20241209	18.08	1867	-2.73	20250211	1621	12.03	20250102	2965	-38.75	20240222	1538	18.08	20241209	1.41	N	017900	500	289 억	10433361	N	N	58	N	N
9	20250214	090325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1835	24	2	1.33	2942464	1617	3.12	1812	1835	1812	2350	1268	1811	1819.71	18.01	-150	1864	1837	1823	1796	1782	1830	1789	290	539	500	1230	1	1	57943763	1063	-107.94	0.43	12	0.00	-17.00	4305.00	2965	20240222	-38.11	1538	20241209	19.31	1867	-1.71	20250211	1621	13.20	20250102	2965	-38.11	20240222	1538	19.31	20241209	1.41	N	017900	500	289 억	10433361	N	N	58	N	N
10	20250213	160323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1811	-5	5	-0.28	93907270	51710	98.96	1830	1850	1809	2360	1272	1816	1816.04	17.99	6279	1844	1830	1821	1807	1798	1825	1802	290	544	500	1230	1	1	57943763	1049	-106.53	0.42	12	0.09	-17.00	4305.00	2965	20240222	-38.92	1538	20241209	17.75	1867	-3.00	20250211	1621	11.72	20250102	2965	-38.92	20240222	1538	17.75	20241209	1.39	N	017900	500	289 억	10426216	N	N	58	N	N
11	20250213	150323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1817	1	2	0.06	85407178	47033	90.01	1830	1850	1809	2360	1272	1816	1815.90	17.99	6555	1844	1830	1821	1807	1798	1825	1802	290	544	500	1230	1	1	57943763	1053	-106.88	0.42	12	0.08	-17.00	4305.00	2965	20240222	-38.72	1538	20241209	18.14	1867	-2.68	20250211	1621	12.09	20250102	2965	-38.72	20240222	1538	18.14	20241209	1.39	N	017900	500	289 억	10426216	N	N	236	N	N
12	20250213	140322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1818	2	2	0.11	79108882	43561	83.37	1830	1850	1809	2360	1272	1816	1816.05	17.99	5440	1844	1830	1821	1807	1798	1825	1802	290	544	500	1230	1	1	57943763	1053	-106.94	0.42	12	0.08	-17.00	4305.00	2965	20240222	-38.68	1538	20241209	18.21	1867	-2.62	20250211	1621	12.15	20250102	2965	-38.68	20240222	1538	18.21	20241209	1.39	N	017900	500	289 억	10426216	N	N	236	N	N
13	20250213	130323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1827	11	2	0.61	23037578	12624	24.16	1830	1850	1815	2360	1272	1816	1824.90	17.99	688	1844	1830	1821	1807	1798	1825	1802	290	544	500	1230	1	1	57943763	1059	-107.47	0.42	12	0.02	-17.00	4305.00	2965	20240222	-38.38	1538	20241209	18.79	1867	-2.14	20250211	1621	12.71	20250102	2965	-38.38	20240222	1538	18.79	20241209	1.39	N	017900	500	289 억	10426216	N	N	236	N	N
14	20250213	120323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1829	13	2	0.72	21553941	11812	22.61	1830	1850	1815	2360	1272	1816	1824.75	17.99	582	1844	1830	1821	1807	1798	1825	1802	290	544	500	1230	1	1	57943763	1060	-107.59	0.42	12	0.02	-17.00	4305.00	2965	20240222	-38.31	1538	20241209	18.92	1867	-2.04	20250211	1621	12.83	20250102	2965	-38.31	20240222	1538	18.92	20241209	1.39	N	017900	500	289 억	10426216	N	N	236	N	N
15	20250213	110322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1834	18	2	0.99	15161456	8300	15.88	1830	1850	1815	2360	1272	1816	1826.68	17.99	228	1844	1830	1821	1807	1798	1825	1802	290	544	500	1230	1	1	57943763	1063	-107.88	0.43	12	0.01	-17.00	4305.00	2965	20240222	-38.15	1538	20241209	19.25	1867	-1.77	20250211	1621	13.14	20250102	2965	-38.15	20240222	1538	19.25	20241209	1.39	N	017900	500	289 억	10426216	N	N	236	N	N
16	20250213	100322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1827	11	2	0.61	7815738	4291	8.21	1830	1830	1815	2360	1272	1816	1821.43	17.99	-347	1844	1830	1821	1807	1798	1825	1802	290	544	500	1230	1	1	57943763	1059	-107.47	0.42	12	0.01	-17.00	4305.00	2965	20240222	-38.38	1538	20241209	18.79	1867	-2.14	20250211	1621	12.71	20250102	2965	-38.38	20240222	1538	18.79	20241209	1.39	N	017900	500	289 억	10426216	N	N	236	N	N
17	20250213	090321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1817	1	2	0.06	312831	171	0.33	1830	1830	1815	2360	1272	1816	1829.42	17.99	-61	1844	1830	1821	1807	1798	1825	1802	290	544	500	1230	1	1	57943763	1053	-106.88	0.42	12	0.00	-17.00	4305.00	2965	20240222	-38.72	1538	20241209	18.14	1867	-2.68	20250211	1621	12.09	20250102	2965	-38.72	20240222	1538	18.14	20241209	1.39	N	017900	500	289 억	10426216	N	N	236	N	N
18	20250212	160321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1816	-19	5	-1.04	94386969	51847	78.44	1825	1835	1812	2385	1285	1835	1820.51	17.99	3864	1886	1860	1841	1815	1796	1873	1828	290	550	500	1240	1	1	57943763	1052	-106.82	0.42	12	0.09	-17.00	4305.00	2965	20240222	-38.75	1538	20241209	18.08	1867	-2.73	20250211	1621	12.03	20250102	2965	-38.75	20240222	1538	18.08	20241209	1.32	N	017900	500	289 억	10423195	N	N	236	N	N
19	20250212	150321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1819	-16	5	-0.87	88579361	48650	73.61	1825	1835	1812	2385	1285	1835	1820.75	17.99	3945	1886	1860	1841	1815	1796	1873	1828	290	550	500	1240	1	1	57943763	1054	-107.00	0.42	12	0.08	-17.00	4305.00	2965	20240222	-38.65	1538	20241209	18.27	1867	-2.57	20250211	1621	12.21	20250102	2965	-38.65	20240222	1538	18.27	20241209	1.32	N	017900	500	289 억	10423195	N	N	0	N	N
20	20250212	140321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1827	-8	5	-0.44	80671018	44302	67.03	1825	1835	1812	2385	1285	1835	1820.93	17.99	3634	1886	1860	1841	1815	1796	1873	1828	290	550	500	1240	1	1	57943763	1059	-107.47	0.42	12	0.08	-17.00	4305.00	2965	20240222	-38.38	1538	20241209	18.79	1867	-2.14	20250211	1621	12.71	20250102	2965	-38.38	20240222	1538	18.79	20241209	1.32	N	017900	500	289 억	10423195	N	N	0	N	N
21	20250212	130321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1818	-17	5	-0.93	71126004	39077	59.12	1825	1835	1812	2385	1285	1835	1820.15	17.99	3082	1886	1860	1841	1815	1796	1873	1828	290	550	500	1240	1	1	57943763	1053	-106.94	0.42	12	0.07	-17.00	4305.00	2965	20240222	-38.68	1538	20241209	18.21	1867	-2.62	20250211	1621	12.15	20250102	2965	-38.68	20240222	1538	18.21	20241209	1.32	N	017900	500	289 억	10423195	N	N	0	N	N
22	20250212	120321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1826	-9	5	-0.49	62435335	34306	51.90	1825	1835	1812	2385	1285	1835	1819.95	17.99	2237	1886	1860	1841	1815	1796	1873	1828	290	550	500	1240	1	1	57943763	1058	-107.41	0.42	12	0.06	-17.00	4305.00	2965	20240222	-38.41	1538	20241209	18.73	1867	-2.20	20250211	1621	12.65	20250102	2965	-38.41	20240222	1538	18.73	20241209	1.32	N	017900	500	289 억	10423195	N	N	0	N	N
23	20250212	110321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1824	-11	5	-0.60	59483348	32687	49.45	1825	1835	1812	2385	1285	1835	1819.79	17.99	1987	1886	1860	1841	1815	1796	1873	1828	290	550	500	1240	1	1	57943763	1057	-107.29	0.42	12	0.06	-17.00	4305.00	2965	20240222	-38.48	1538	20241209	18.60	1867	-2.30	20250211	1621	12.52	20250102	2965	-38.48	20240222	1538	18.60	20241209	1.32	N	017900	500	289 억	10423195	N	N	0	N	N
24	20250212	100321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1822	-13	5	-0.71	47525030	26118	39.52	1825	1835	1812	2385	1285	1835	1819.63	17.99	-883	1886	1860	1841	1815	1796	1873	1828	290	550	500	1240	1	1	57943763	1056	-107.18	0.42	12	0.05	-17.00	4305.00	2965	20240222	-38.55	1538	20241209	18.47	1867	-2.41	20250211	1621	12.40	20250102	2965	-38.55	20240222	1538	18.47	20241209	1.32	N	017900	500	289 억	10423195	N	N	0	N	N
25	20250212	090323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1825	-10	5	-0.54	901570	494	0.75	1825	1835	1825	2385	1285	1835	1825.04	17.99	-72	1886	1860	1841	1815	1796	1873	1828	290	550	500	1240	1	1	57943763	1057	-107.35	0.42	12	0.00	-17.00	4305.00	2965	20240222	-38.45	1538	20241209	18.66	1867	-2.25	20250211	1621	12.58	20250102	2965	-38.45	20240222	1538	18.66	20241209	1.32	N	017900	500	289 억	10423195	N	N	0	N	N
26	20250211	160320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1835	11	2	0.60	122038730	66061	68.53	1824	1867	1822	2370	1277	1824	1847.37	17.98	4958	1866	1845	1818	1797	1770	1855	1807	290	546	500	1240	1	1	57943763	1063	-107.94	0.43	12	0.11	-17.00	4305.00	2965	20240222	-38.11	1538	20241209	19.31	1867	-1.71	20250211	1621	13.20	20250102	2965	-38.11	20240222	1538	19.31	20241209	1.30	N	017900	500	289 억	10419480	N	N	0	N	N
27	20250211	150320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1837	13	2	0.71	118602760	64188	66.58	1824	1867	1822	2370	1277	1824	1847.74	17.98	4799	1866	1845	1818	1797	1770	1855	1807	290	546	500	1240	1	1	57943763	1064	-108.06	0.43	12	0.11	-17.00	4305.00	2965	20240222	-38.04	1538	20241209	19.44	1867	-1.61	20250211	1621	13.33	20250102	2965	-38.04	20240222	1538	19.44	20241209	1.30	N	017900	500	289 억	10419480	N	N	0	N	N
28	20250211	140322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1841	17	2	0.93	112585833	60917	63.19	1824	1867	1822	2370	1277	1824	1848.18	17.98	4106	1866	1845	1818	1797	1770	1855	1807	290	546	500	1240	1	1	57943763	1067	-108.29	0.43	12	0.11	-17.00	4305.00	2965	20240222	-37.91	1538	20241209	19.70	1867	-1.39	20250211	1621	13.57	20250102	2965	-37.91	20240222	1538	19.70	20241209	1.30	N	017900	500	289 억	10419480	N	N	0	N	N
29	20250211	130318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1840	16	2	0.88	109448523	59212	61.42	1824	1867	1822	2370	1277	1824	1848.42	17.98	3510	1866	1845	1818	1797	1770	1855	1807	290	546	500	1240	1	1	57943763	1066	-108.24	0.43	12	0.10	-17.00	4305.00	2965	20240222	-37.94	1538	20241209	19.64	1867	-1.45	20250211	1621	13.51	20250102	2965	-37.94	20240222	1538	19.64	20241209	1.30	N	017900	500	289 억	10419480	N	N	0	N	N
30	20250211	120320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1842	18	2	0.99	98284242	53145	55.13	1824	1867	1822	2370	1277	1824	1849.36	17.98	2723	1866	1845	1818	1797	1770	1855	1807	290	546	500	1240	1	1	57943763	1067	-108.35	0.43	12	0.09	-17.00	4305.00	2965	20240222	-37.88	1538	20241209	19.77	1867	-1.34	20250211	1621	13.63	20250102	2965	-37.88	20240222	1538	19.77	20241209	1.30	N	017900	500	289 억	10419480	N	N	0	N	N
31	20250211	110321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1848	24	2	1.32	91362189	49380	51.22	1824	1867	1822	2370	1277	1824	1850.19	17.98	1914	1866	1845	1818	1797	1770	1855	1807	290	546	500	1240	1	1	57943763	1071	-108.71	0.43	12	0.09	-17.00	4305.00	2965	20240222	-37.67	1538	20241209	20.16	1867	-1.02	20250211	1621	14.00	20250102	2965	-37.67	20240222	1538	20.16	20241209	1.30	N	017900	500	289 억	10419480	N	N	0	N	N
32	20250211	100320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1861	37	2	2.03	65999980	35722	37.06	1824	1867	1822	2370	1277	1824	1847.60	17.98	-299	1866	1845	1818	1797	1770	1855	1807	290	546	500	1240	1	1	57943763	1078	-109.47	0.43	12	0.06	-17.00	4305.00	2965	20240222	-37.23	1538	20241209	21.00	1867	-0.32	20250211	1621	14.81	20250102	2965	-37.23	20240222	1538	21.00	20241209	1.30	N	017900	500	289 억	10419480	N	N	0	N	N
33	20250211	090321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1824	0	3	0.00	5783446	3165	3.28	1824	1835	1822	2370	1277	1824	1827.31	17.98	787	1866	1845	1818	1797	1770	1855	1807	290	546	500	1240	1	1	57943763	1057	-107.29	0.42	12	0.01	-17.00	4305.00	2965	20240222	-38.48	1538	20241209	18.60	1839	-0.82	20250210	1621	12.52	20250102	2965	-38.48	20240222	1538	18.60	20241209	1.30	N	017900	500	289 억	10419480	N	N	0	N	N
34	20250210	160319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1824	20	2	1.11	175636571	96396	167.54	1804	1839	1791	2345	1263	1804	1822.03	17.96	10957	1834	1819	1791	1776	1748	1826	1783	290	541	500	1220	1	1	57943763	1057	-107.29	0.42	12	0.17	-17.00	4305.00	2965	20240222	-38.48	1538	20241209	18.60	1839	-0.82	20250210	1621	12.52	20250102	2965	-38.48	20240222	1538	18.60	20241209	1.30	N	017900	500	289 억	10408708	N	N	3	N	N
35	20250210	150319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1833	29	2	1.61	166173957	91213	158.53	1804	1839	1791	2345	1263	1804	1821.82	17.96	10641	1834	1819	1791	1776	1748	1826	1783	290	541	500	1220	1	1	57943763	1062	-107.82	0.43	12	0.16	-17.00	4305.00	2965	20240222	-38.18	1538	20241209	19.18	1839	-0.33	20250210	1621	13.08	20250102	2965	-38.18	20240222	1538	19.18	20241209	1.30	N	017900	500	289 억	10408708	N	N	3	N	N
36	20250210	140320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1831	27	2	1.50	137118888	75368	131.00	1804	1834	1791	2345	1263	1804	1819.33	17.96	8915	1834	1819	1791	1776	1748	1826	1783	290	541	500	1220	1	1	57943763	1061	-107.71	0.43	12	0.13	-17.00	4305.00	2965	20240222	-38.25	1538	20241209	19.05	1834	-0.16	20250210	1621	12.95	20250102	2965	-38.25	20240222	1538	19.05	20241209	1.30	N	017900	500	289 억	10408708	N	N	3	N	N
37	20250210	130319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1829	25	2	1.39	98840507	54453	94.64	1804	1834	1791	2345	1263	1804	1815.15	17.96	5975	1834	1819	1791	1776	1748	1826	1783	290	541	500	1220	1	1	57943763	1060	-107.59	0.42	12	0.09	-17.00	4305.00	2965	20240222	-38.31	1538	20241209	18.92	1834	-0.27	20250210	1621	12.83	20250102	2965	-38.31	20240222	1538	18.92	20241209	1.30	N	017900	500	289 억	10408708	N	N	3	N	N
38	20250210	120318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1825	21	2	1.16	74922054	41384	71.93	1804	1825	1791	2345	1263	1804	1810.41	17.96	4960	1834	1819	1791	1776	1748	1826	1783	290	541	500	1220	1	1	57943763	1057	-107.35	0.42	12	0.07	-17.00	4305.00	2965	20240222	-38.45	1538	20241209	18.66	1828	-0.16	20250124	1621	12.58	20250102	2965	-38.45	20240222	1538	18.66	20241209	1.30	N	017900	500	289 억	10408708	N	N	3	N	N
39	20250210	110317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1808	4	2	0.22	41958702	23255	40.42	1804	1815	1791	2345	1263	1804	1804.29	17.96	3263	1834	1819	1791	1776	1748	1826	1783	290	541	500	1220	1	1	57943763	1048	-106.35	0.42	12	0.04	-17.00	4305.00	2965	20240222	-39.02	1538	20241209	17.56	1828	-1.09	20250124	1621	11.54	20250102	2965	-39.02	20240222	1538	17.56	20241209	1.30	N	017900	500	289 억	10408708	N	N	3	N	N
40	20250210	100317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1798	-6	5	-0.33	16600383	9242	16.06	1804	1808	1791	2345	1263	1804	1796.19	17.96	1962	1834	1819	1791	1776	1748	1826	1783	290	541	500	1220	1	1	57943763	1042	-105.76	0.42	12	0.02	-17.00	4305.00	2965	20240222	-39.36	1538	20241209	16.91	1828	-1.64	20250124	1621	10.92	20250102	2965	-39.36	20240222	1538	16.91	20241209	1.30	N	017900	500	289 억	10408708	N	N	3	N	N
41	20250210	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1808	4	2	0.22	1232136	683	1.19	1804	1808	1801	2345	1263	1804	1804.01	17.96	-26	1834	1819	1791	1776	1748	1826	1783	290	541	500	1220	1	1	57943763	1048	-106.35	0.42	12	0.00	-17.00	4305.00	2965	20240222	-39.02	1538	20241209	17.56	1828	-1.09	20250124	1621	11.54	20250102	2965	-39.02	20240222	1538	17.56	20241209	1.30	N	017900	500	289 억	10408708	N	N	3	N	N
42	20250207	160315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1804	40	2	2.27	101992621	57195	190.50	1770	1806	1763	2290	1235	1764	1783.24	17.95	5962	1782	1772	1762	1752	1742	1778	1758	290	526	500	1190	1	1	57943763	1045	-106.12	0.42	12	0.10	-17.00	4305.00	2965	20240222	-39.16	1538	20241209	17.30	1828	-1.31	20250124	1621	11.29	20250102	2965	-39.16	20240222	1538	17.30	20241209	1.29	N	017900	500	289 억	10402750	N	N	3	N	N
43	20250207	150316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1803	39	2	2.21	83880156	47154	157.05	1770	1803	1763	2290	1235	1764	1778.86	17.95	5526	1782	1772	1762	1752	1742	1778	1758	290	526	500	1190	1	1	57943763	1045	-106.06	0.42	12	0.08	-17.00	4305.00	2965	20240222	-39.19	1538	20241209	17.23	1828	-1.37	20250124	1621	11.23	20250102	2965	-39.19	20240222	1538	17.23	20241209	1.29	N	017900	500	289 억	10402750	N	N	26	N	N
44	20250207	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1795	31	2	1.76	72282156	40717	135.61	1770	1802	1763	2290	1235	1764	1775.23	17.95	3894	1782	1772	1762	1752	1742	1778	1758	290	526	500	1190	1	1	57943763	1040	-105.59	0.42	12	0.07	-17.00	4305.00	2965	20240222	-39.46	1538	20241209	16.71	1828	-1.81	20250124	1621	10.73	20250102	2965	-39.46	20240222	1538	16.71	20241209	1.29	N	017900	500	289 억	10402750	N	N	26	N	N
45	20250207	130314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1781	17	2	0.96	59005155	33304	110.92	1770	1788	1763	2290	1235	1764	1771.71	17.95	3189	1782	1772	1762	1752	1742	1778	1758	290	526	500	1190	1	1	57943763	1032	-104.76	0.41	12	0.06	-17.00	4305.00	2965	20240222	-39.93	1538	20241209	15.80	1828	-2.57	20250124	1621	9.87	20250102	2965	-39.93	20240222	1538	15.80	20241209	1.29	N	017900	500	289 억	10402750	N	N	26	N	N
46	20250207	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1771	7	2	0.40	38507087	21771	72.51	1770	1772	1763	2290	1235	1764	1768.73	17.95	2013	1782	1772	1762	1752	1742	1778	1758	290	526	500	1190	1	1	57943763	1026	-104.18	0.41	12	0.04	-17.00	4305.00	2965	20240222	-40.27	1538	20241209	15.15	1828	-3.12	20250124	1621	9.25	20250102	2965	-40.27	20240222	1538	15.15	20241209	1.29	N	017900	500	289 억	10402750	N	N	26	N	N
47	20250207	110314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1770	6	2	0.34	26825472	15168	50.52	1770	1772	1763	2290	1235	1764	1768.56	17.95	942	1782	1772	1762	1752	1742	1778	1758	290	526	500	1190	1	1	57943763	1026	-104.12	0.41	12	0.03	-17.00	4305.00	2965	20240222	-40.30	1538	20241209	15.08	1828	-3.17	20250124	1621	9.19	20250102	2965	-40.30	20240222	1538	15.08	20241209	1.29	N	017900	500	289 억	10402750	N	N	26	N	N
48	20250207	100315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1770	6	2	0.34	16118060	9115	30.36	1770	1772	1763	2290	1235	1764	1768.30	17.95	-41	1782	1772	1762	1752	1742	1778	1758	290	526	500	1190	1	1	57943763	1026	-104.12	0.41	12	0.02	-17.00	4305.00	2965	20240222	-40.30	1538	20241209	15.08	1828	-3.17	20250124	1621	9.19	20250102	2965	-40.30	20240222	1538	15.08	20241209	1.29	N	017900	500	289 억	10402750	N	N	26	N	N
49	20250207	090316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1769	5	2	0.28	1960152	1108	3.69	1770	1770	1769	2290	1235	1764	1769.09	17.95	-1023	1782	1772	1762	1752	1742	1778	1758	290	526	500	1190	1	1	57943763	1025	-104.06	0.41	12	0.00	-17.00	4305.00	2965	20240222	-40.34	1538	20241209	15.02	1828	-3.23	20250124	1621	9.13	20250102	2965	-40.34	20240222	1538	15.02	20241209	1.29	N	017900	500	289 억	10402750	N	N	26	N	N
50	20250206	160309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1764	4	2	0.23	52916417	30013	104.35	1761	1772	1752	2285	1232	1760	1763.12	17.95	276	1790	1775	1755	1740	1720	1765	1730	290	525	500	1190	1	1	57943763	1022	-103.76	0.41	12	0.05	-17.00	4305.00	2965	20240222	-40.51	1538	20241209	14.69	1828	-3.50	20250124	1621	8.82	20250102	2965	-40.51	20240222	1538	14.69	20241209	1.29	N	017900	500	289 억	10402474	N	N	26	N	N
51	20250206	150310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1764	4	2	0.23	52462940	29756	103.45	1761	1772	1752	2285	1232	1760	1763.10	17.95	310	1790	1775	1755	1740	1720	1765	1730	290	525	500	1190	1	1	57943763	1022	-103.76	0.41	12	0.05	-17.00	4305.00	2965	20240222	-40.51	1538	20241209	14.69	1828	-3.50	20250124	1621	8.82	20250102	2965	-40.51	20240222	1538	14.69	20241209	1.29	N	017900	500	289 억	10402474	N	N	18	N	N
52	20250206	140312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1762	2	2	0.11	51141688	29006	100.84	1761	1772	1752	2285	1232	1760	1763.14	17.95	-182	1790	1775	1755	1740	1720	1765	1730	290	525	500	1190	1	1	57943763	1021	-103.65	0.41	12	0.05	-17.00	4305.00	2965	20240222	-40.57	1538	20241209	14.56	1828	-3.61	20250124	1621	8.70	20250102	2965	-40.57	20240222	1538	14.56	20241209	1.29	N	017900	500	289 억	10402474	N	N	18	N	N
53	20250206	130309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1768	8	2	0.45	35685843	20257	70.43	1761	1771	1752	2285	1232	1760	1761.65	17.95	-225	1790	1775	1755	1740	1720	1765	1730	290	525	500	1190	1	1	57943763	1024	-104.00	0.41	12	0.03	-17.00	4305.00	2965	20240222	-40.37	1538	20241209	14.95	1828	-3.28	20250124	1621	9.07	20250102	2965	-40.37	20240222	1538	14.95	20241209	1.29	N	017900	500	289 억	10402474	N	N	18	N	N
54	20250206	120308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1760	0	3	0.00	17571580	9981	34.70	1761	1771	1752	2285	1232	1760	1760.50	17.95	-296	1790	1775	1755	1740	1720	1765	1730	290	525	500	1190	1	1	57943763	1020	-103.53	0.41	12	0.02	-17.00	4305.00	2965	20240222	-40.64	1538	20241209	14.43	1828	-3.72	20250124	1621	8.57	20250102	2965	-40.64	20240222	1538	14.43	20241209	1.29	N	017900	500	289 억	10402474	N	N	18	N	N
55	20250206	110302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1760	0	3	0.00	17307704	9831	34.18	1761	1771	1752	2285	1232	1760	1760.52	17.95	-295	1790	1775	1755	1740	1720	1765	1730	290	525	500	1190	1	1	57943763	1020	-103.53	0.41	12	0.02	-17.00	4305.00	2965	20240222	-40.64	1538	20241209	14.43	1828	-3.72	20250124	1621	8.57	20250102	2965	-40.64	20240222	1538	14.43	20241209	1.29	N	017900	500	289 억	10402474	N	N	18	N	N
56	20250206	100309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1752	-8	5	-0.45	6785578	3853	13.40	1761	1771	1752	2285	1232	1760	1761.12	17.95	-73	1790	1775	1755	1740	1720	1765	1730	290	525	500	1190	1	1	57943763	1015	-103.06	0.41	12	0.01	-17.00	4305.00	2965	20240222	-40.91	1538	20241209	13.91	1828	-4.16	20250124	1621	8.08	20250102	2965	-40.91	20240222	1538	13.91	20241209	1.29	N	017900	500	289 억	10402474	N	N	18	N	N
57	20250206	090310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1765	5	2	0.28	556695	316	1.10	1761	1767	1761	2285	1232	1760	1761.69	17.95	0	1790	1775	1755	1740	1720	1765	1730	290	525	500	1190	1	1	57943763	1023	-103.82	0.41	12	0.00	-17.00	4305.00	2965	20240222	-40.47	1538	20241209	14.76	1828	-3.45	20250124	1621	8.88	20250102	2965	-40.47	20240222	1538	14.76	20241209	1.29	N	017900	500	289 억	10402474	N	N	18	N	N
58	20250205	160306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1760	-3	5	-0.17	50434261	28763	68.92	1761	1770	1735	2290	1235	1763	1753.44	17.95	4390	1803	1782	1754	1733	1705	1793	1744	290	527	500	1190	1	1	57943763	1020	-103.53	0.41	12	0.05	-17.00	4305.00	2965	20240222	-40.64	1538	20241209	14.43	1828	-3.72	20250124	1621	8.57	20250102	2965	-40.64	20240222	1538	14.43	20241209	1.33	N	017900	500	289 억	10398036	N	N	18	N	N
59	20250205	150307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1755	-8	5	-0.45	47128934	26880	64.41	1761	1770	1735	2290	1235	1763	1753.31	17.95	4601	1803	1782	1754	1733	1705	1793	1744	290	527	500	1190	1	1	57943763	1017	-103.24	0.41	12	0.05	-17.00	4305.00	2965	20240222	-40.81	1538	20241209	14.11	1828	-3.99	20250124	1621	8.27	20250102	2965	-40.81	20240222	1538	14.11	20241209	1.33	N	017900	500	289 억	10398036	N	N	30	N	N
60	20250205	140307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1763	0	3	0.00	46501272	26522	63.55	1761	1770	1735	2290	1235	1763	1753.31	17.95	4614	1803	1782	1754	1733	1705	1793	1744	290	527	500	1190	1	1	57943763	1022	-103.71	0.41	12	0.05	-17.00	4305.00	2965	20240222	-40.54	1538	20241209	14.63	1828	-3.56	20250124	1621	8.76	20250102	2965	-40.54	20240222	1538	14.63	20241209	1.33	N	017900	500	289 억	10398036	N	N	30	N	N
61	20250205	130307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1750	-13	5	-0.74	34018637	19399	46.48	1761	1770	1735	2290	1235	1763	1753.63	17.95	3852	1803	1782	1754	1733	1705	1793	1744	290	527	500	1190	1	1	57943763	1014	-102.94	0.41	12	0.03	-17.00	4305.00	2965	20240222	-40.98	1538	20241209	13.78	1828	-4.27	20250124	1621	7.96	20250102	2965	-40.98	20240222	1538	13.78	20241209	1.33	N	017900	500	289 억	10398036	N	N	30	N	N
62	20250205	120308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1767	4	2	0.23	28901840	16483	39.50	1761	1770	1735	2290	1235	1763	1753.43	17.95	3777	1803	1782	1754	1733	1705	1793	1744	290	527	500	1190	1	1	57943763	1024	-103.94	0.41	12	0.03	-17.00	4305.00	2965	20240222	-40.40	1538	20241209	14.89	1828	-3.34	20250124	1621	9.01	20250102	2965	-40.40	20240222	1538	14.89	20241209	1.33	N	017900	500	289 억	10398036	N	N	30	N	N
63	20250205	110306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1764	1	2	0.06	23247374	13272	31.80	1761	1770	1735	2290	1235	1763	1751.61	17.95	1708	1803	1782	1754	1733	1705	1793	1744	290	527	500	1190	1	1	57943763	1022	-103.76	0.41	12	0.02	-17.00	4305.00	2965	20240222	-40.51	1538	20241209	14.69	1828	-3.50	20250124	1621	8.82	20250102	2965	-40.51	20240222	1538	14.69	20241209	1.33	N	017900	500	289 억	10398036	N	N	30	N	N
64	20250205	100308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1762	-1	5	-0.06	14918467	8530	20.44	1761	1770	1735	2290	1235	1763	1748.94	17.95	1808	1803	1782	1754	1733	1705	1793	1744	290	527	500	1190	1	1	57943763	1021	-103.65	0.41	12	0.01	-17.00	4305.00	2965	20240222	-40.57	1538	20241209	14.56	1828	-3.61	20250124	1621	8.70	20250102	2965	-40.57	20240222	1538	14.56	20241209	1.33	N	017900	500	289 억	10398036	N	N	30	N	N
65	20250205	090311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1761	-2	5	-0.11	1174874	667	1.60	1761	1770	1761	2290	1235	1763	1761.43	17.95	-22	1803	1782	1754	1733	1705	1793	1744	290	527	500	1190	1	1	57943763	1020	-103.59	0.41	12	0.00	-17.00	4305.00	2965	20240222	-40.61	1538	20241209	14.50	1828	-3.67	20250124	1621	8.64	20250102	2965	-40.61	20240222	1538	14.50	20241209	1.33	N	017900	500	289 억	10398036	N	N	30	N	N
66	20250204	160304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1763	34	2	1.97	73170586	41729	52.99	1727	1775	1726	2245	1211	1729	1753.47	17.95	-1681	1809	1769	1747	1707	1685	1758	1696	290	516	500	1170	1	1	57943763	1022	-103.71	0.41	12	0.07	-17.00	4305.00	2965	20240222	-40.54	1538	20241209	14.63	1828	-3.56	20250124	1621	8.76	20250102	2965	-40.54	20240222	1538	14.63	20241209	1.32	N	017900	500	289 억	10399793	N	N	30	N	N
67	20250204	150304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1750	21	2	1.21	69185044	39459	50.10	1727	1775	1726	2245	1211	1729	1753.34	17.95	-1682	1809	1769	1747	1707	1685	1758	1696	290	516	500	1170	1	1	57943763	1014	-102.94	0.41	12	0.07	-17.00	4305.00	2965	20240222	-40.98	1538	20241209	13.78	1828	-4.27	20250124	1621	7.96	20250102	2965	-40.98	20240222	1538	13.78	20241209	1.32	N	017900	500	289 억	10399793	N	N	4	N	N
68	20250204	140304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1747	18	2	1.04	53211073	30336	38.52	1727	1775	1726	2245	1211	1729	1754.06	17.95	-2315	1809	1769	1747	1707	1685	1758	1696	290	516	500	1170	1	1	57943763	1012	-102.76	0.41	12	0.05	-17.00	4305.00	2965	20240222	-41.08	1538	20241209	13.59	1828	-4.43	20250124	1621	7.77	20250102	2965	-41.08	20240222	1538	13.59	20241209	1.32	N	017900	500	289 억	10399793	N	N	4	N	N
69	20250204	130304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1750	21	2	1.21	52542331	29954	38.03	1727	1775	1726	2245	1211	1729	1754.10	17.95	-2537	1809	1769	1747	1707	1685	1758	1696	290	516	500	1170	1	1	57943763	1014	-102.94	0.41	12	0.05	-17.00	4305.00	2965	20240222	-40.98	1538	20241209	13.78	1828	-4.27	20250124	1621	7.96	20250102	2965	-40.98	20240222	1538	13.78	20241209	1.32	N	017900	500	289 억	10399793	N	N	4	N	N
70	20250204	120307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1748	19	2	1.10	47829404	27279	34.64	1727	1775	1726	2245	1211	1729	1753.34	17.95	-2336	1809	1769	1747	1707	1685	1758	1696	290	516	500	1170	1	1	57943763	1013	-102.82	0.41	12	0.05	-17.00	4305.00	2965	20240222	-41.05	1538	20241209	13.65	1828	-4.38	20250124	1621	7.83	20250102	2965	-41.05	20240222	1538	13.65	20241209	1.32	N	017900	500	289 억	10399793	N	N	4	N	N
71	20250204	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1746	17	2	0.98	44894379	25602	32.51	1727	1775	1726	2245	1211	1729	1753.55	17.95	-2502	1809	1769	1747	1707	1685	1758	1696	290	516	500	1170	1	1	57943763	1012	-102.71	0.41	12	0.04	-17.00	4305.00	2965	20240222	-41.11	1538	20241209	13.52	1828	-4.49	20250124	1621	7.71	20250102	2965	-41.11	20240222	1538	13.52	20241209	1.32	N	017900	500	289 억	10399793	N	N	4	N	N
72	20250204	100304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1764	35	2	2.02	27905185	15904	20.19	1727	1775	1726	2245	1211	1729	1754.60	17.95	-1919	1809	1769	1747	1707	1685	1758	1696	290	516	500	1170	1	1	57943763	1022	-103.76	0.41	12	0.03	-17.00	4305.00	2965	20240222	-40.51	1538	20241209	14.69	1828	-3.50	20250124	1621	8.82	20250102	2965	-40.51	20240222	1538	14.69	20241209	1.32	N	017900	500	289 억	10399793	N	N	4	N	N
73	20250204	090304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1727	-2	5	-0.12	1151909	667	0.85	1727	1727	1727	2245	1211	1729	1727.00	17.95	-98	1809	1769	1747	1707	1685	1758	1696	290	516	500	1170	1	1	57943763	1001	-101.59	0.40	12	0.00	-17.00	4305.00	2965	20240222	-41.75	1538	20241209	12.29	1828	-5.53	20250124	1621	6.54	20250102	2965	-41.75	20240222	1538	12.29	20241209	1.32	N	017900	500	289 억	10399793	N	N	4	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History