KissMeData/033240/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15380	620	2	4.20	10677433280	697189	196.38	14920	15800	14820	19180	10340	14760	15314.93	6.64	-53496	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3408	-13.96	0.88	12	3.15	-1102.00	17445.00	32800	20240214	-53.11	10690	20241210	43.87	18390	-16.37	20250204	11600	32.59	20250102	32800	-53.11	20240214	10690	43.87	20241210	3.26	N	033240	500	110 억	1471730	N	N	17	N	N
3	20250214	150414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15290	530	2	3.59	10249264160	669245	188.51	14920	15800	14820	19180	10340	14760	15314.67	6.64	-40617	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3388	-13.87	0.88	12	3.02	-1102.00	17445.00	32800	20240214	-53.38	10690	20241210	43.03	18390	-16.86	20250204	11600	31.81	20250102	32800	-53.38	20240214	10690	43.03	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
4	20250214	140415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15380	620	2	4.20	9818899860	641176	180.60	14920	15800	14820	19180	10340	14760	15313.89	6.64	-30501	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3408	-13.96	0.88	12	2.89	-1102.00	17445.00	32800	20240214	-53.11	10690	20241210	43.87	18390	-16.37	20250204	11600	32.59	20250102	32800	-53.11	20240214	10690	43.87	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
5	20250214	130416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15430	670	2	4.54	9308175830	608071	171.28	14920	15800	14820	19180	10340	14760	15307.71	6.64	-28305	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3419	-14.00	0.88	12	2.74	-1102.00	17445.00	32800	20240214	-52.96	10690	20241210	44.34	18390	-16.10	20250204	11600	33.02	20250102	32800	-52.96	20240214	10690	44.34	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
6	20250214	120414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15340	580	2	3.93	8261311370	540017	152.11	14920	15800	14820	19180	10340	14760	15298.24	6.64	-5474	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3399	-13.92	0.88	12	2.44	-1102.00	17445.00	32800	20240214	-53.23	10690	20241210	43.50	18390	-16.59	20250204	11600	32.24	20250102	32800	-53.23	20240214	10690	43.50	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
7	20250214	110413	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15140	380	2	2.57	7619260950	497867	140.24	14920	15800	14820	19180	10340	14760	15303.81	6.64	12390	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3354	-13.74	0.87	12	2.25	-1102.00	17445.00	32800	20240214	-53.84	10690	20241210	41.63	18390	-17.67	20250204	11600	30.52	20250102	32800	-53.84	20240214	10690	41.63	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
8	20250214	100415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14860	100	2	0.68	2145748050	143381	40.39	14920	15150	14820	19180	10340	14760	14965.36	6.64	-8197	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3292	-13.48	0.85	12	0.65	-1102.00	17445.00	32800	20240214	-54.70	10690	20241210	39.01	18390	-19.20	20250204	11600	28.10	20250102	32800	-54.70	20240214	10690	39.01	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
9	20250214	090415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15070	310	2	2.10	449980180	29964	8.44	14920	15140	14830	19180	10340	14760	15017.36	6.64	10677	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3339	-13.68	0.86	12	0.14	-1102.00	17445.00	32800	20240214	-54.05	10690	20241210	40.97	18390	-18.05	20250204	11600	29.91	20250102	32800	-54.05	20240214	10690	40.97	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
10	20250213	160411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14760	-340	5	-2.25	5274451860	354090	107.30	15120	15310	14590	19630	10570	15100	14895.81	6.65	-552	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3270	-13.39	0.85	12	1.60	-1102.00	17445.00	32800	20240214	-55.00	10690	20241210	38.07	18390	-19.74	20250204	11600	27.24	20250102	32800	-55.00	20240214	10690	38.07	20241210	3.20	N	033240	500	110 억	1473381	N	N	22	N	N
11	20250213	150411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14780	-320	5	-2.12	4977142210	333956	101.20	15120	15310	14590	19630	10570	15100	14903.58	6.65	1004	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3275	-13.41	0.85	12	1.51	-1102.00	17445.00	32800	20240214	-54.94	10690	20241210	38.26	18390	-19.63	20250204	11600	27.41	20250102	32800	-54.94	20240214	10690	38.26	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
12	20250213	140411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14810	-290	5	-1.92	3153944020	209779	63.57	15120	15310	14740	19630	10570	15100	15034.60	6.65	-33130	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3281	-13.44	0.85	12	0.95	-1102.00	17445.00	32800	20240214	-54.85	10690	20241210	38.54	18390	-19.47	20250204	11600	27.67	20250102	32800	-54.85	20240214	10690	38.54	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
13	20250213	130412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15100	0	3	0.00	1878879320	124154	37.62	15120	15310	14960	19630	10570	15100	15133.46	6.65	-13552	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3346	-13.70	0.87	12	0.56	-1102.00	17445.00	32800	20240214	-53.96	10690	20241210	41.25	18390	-17.89	20250204	11600	30.17	20250102	32800	-53.96	20240214	10690	41.25	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
14	20250213	120412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15090	-10	5	-0.07	1746912020	115409	34.97	15120	15310	14960	19630	10570	15100	15136.71	6.65	-13354	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3343	-13.69	0.87	12	0.52	-1102.00	17445.00	32800	20240214	-53.99	10690	20241210	41.16	18390	-17.94	20250204	11600	30.09	20250102	32800	-53.99	20240214	10690	41.16	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
15	20250213	110409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15130	30	2	0.20	1606877660	106136	32.16	15120	15310	14960	19630	10570	15100	15139.80	6.65	-11670	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3352	-13.73	0.87	12	0.48	-1102.00	17445.00	32800	20240214	-53.87	10690	20241210	41.53	18390	-17.73	20250204	11600	30.43	20250102	32800	-53.87	20240214	10690	41.53	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
16	20250213	100411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15160	60	2	0.40	1274945170	84247	25.53	15120	15310	14960	19630	10570	15100	15133.42	6.65	-4421	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3359	-13.76	0.87	12	0.38	-1102.00	17445.00	32800	20240214	-53.78	10690	20241210	41.81	18390	-17.56	20250204	11600	30.69	20250102	32800	-53.78	20240214	10690	41.81	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
17	20250213	090410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15160	60	2	0.40	211647980	13950	4.23	15120	15310	15120	19630	10570	15100	15171.95	6.65	-285	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3359	-13.76	0.87	12	0.06	-1102.00	17445.00	32800	20240214	-53.78	10690	20241210	41.81	18390	-17.56	20250204	11600	30.69	20250102	32800	-53.78	20240214	10690	41.81	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
18	20250212	160409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15100	0	3	0.00	5032755630	328091	49.17	15150	15720	15020	19630	10570	15100	15342.12	6.52	6897	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3346	-13.70	0.87	12	1.48	-1102.00	17445.00	32800	20240214	-53.96	10690	20241210	41.25	18390	-17.89	20250204	11600	30.17	20250102	32800	-53.96	20240214	10690	41.25	20241210	3.24	N	033240	500	110 억	1445088	N	N	92	N	N
19	20250212	150408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15060	-40	5	-0.26	4698692340	305944	45.85	15150	15720	15020	19630	10570	15100	15359.55	6.52	-1065	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3337	-13.67	0.86	12	1.38	-1102.00	17445.00	32800	20240214	-54.09	10690	20241210	40.88	18390	-18.11	20250204	11600	29.83	20250102	32800	-54.09	20240214	10690	40.88	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
20	20250212	140409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15280	180	2	1.19	3689191440	239189	35.84	15150	15720	15050	19630	10570	15100	15426.23	6.52	-9977	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3385	-13.87	0.88	12	1.08	-1102.00	17445.00	32800	20240214	-53.41	10690	20241210	42.94	18390	-16.91	20250204	11600	31.72	20250102	32800	-53.41	20240214	10690	42.94	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
21	20250212	130409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15290	190	2	1.26	3304453680	213913	32.06	15150	15720	15050	19630	10570	15100	15450.63	6.52	-6770	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3388	-13.87	0.88	12	0.97	-1102.00	17445.00	32800	20240214	-53.38	10690	20241210	43.03	18390	-16.86	20250204	11600	31.81	20250102	32800	-53.38	20240214	10690	43.03	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
22	20250212	120408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15460	360	2	2.38	2850452300	184464	27.64	15150	15720	15050	19630	10570	15100	15456.13	6.52	7672	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3425	-14.03	0.89	12	0.83	-1102.00	17445.00	32800	20240214	-52.87	10690	20241210	44.62	18390	-15.93	20250204	11600	33.28	20250102	32800	-52.87	20240214	10690	44.62	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
23	20250212	110408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15600	500	2	3.31	2473356150	160187	24.01	15150	15720	15050	19630	10570	15100	15444.33	6.52	9623	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3456	-14.16	0.89	12	0.72	-1102.00	17445.00	32800	20240214	-52.44	10690	20241210	45.93	18390	-15.17	20250204	11600	34.48	20250102	32800	-52.44	20240214	10690	45.93	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
24	20250212	100409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15420	320	2	2.12	1860537750	120859	18.11	15150	15650	15050	19630	10570	15100	15398.77	6.52	2149	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3416	-13.99	0.88	12	0.55	-1102.00	17445.00	32800	20240214	-52.99	10690	20241210	44.25	18390	-16.15	20250204	11600	32.93	20250102	32800	-52.99	20240214	10690	44.25	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
25	20250212	090411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15170	70	2	0.46	159971410	10543	1.58	15150	15250	15140	19630	10570	15100	15188.46	6.52	-746	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3361	-13.77	0.87	12	0.05	-1102.00	17445.00	32800	20240214	-53.75	10690	20241210	41.91	18390	-17.51	20250204	11600	30.78	20250102	32800	-53.75	20240214	10690	41.91	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
26	20250211	160409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15100	-780	5	-4.91	10133001190	662715	139.52	16040	16050	15100	20600	11120	15880	15290.66	6.28	51961	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3346	-13.70	0.87	12	2.99	-1102.00	17445.00	32800	20240214	-53.96	10690	20241210	41.25	18390	-17.89	20250204	11600	30.17	20250102	32800	-53.96	20240214	10690	41.25	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
27	20250211	150408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15120	-760	5	-4.79	9505087770	621169	130.78	16040	16050	15120	20600	11120	15880	15301.94	6.28	47450	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3350	-13.72	0.87	12	2.80	-1102.00	17445.00	32800	20240214	-53.90	10690	20241210	41.44	18390	-17.78	20250204	11600	30.34	20250102	32800	-53.90	20240214	10690	41.44	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
28	20250211	140410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15170	-710	5	-4.47	7821707390	510120	107.40	16040	16050	15130	20600	11120	15880	15333.07	6.28	28040	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3361	-13.77	0.87	12	2.30	-1102.00	17445.00	32800	20240214	-53.75	10690	20241210	41.91	18390	-17.51	20250204	11600	30.78	20250102	32800	-53.75	20240214	10690	41.91	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
29	20250211	130407	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15190	-690	5	-4.35	6439823340	419153	88.24	16040	16050	15130	20600	11120	15880	15363.90	6.28	7373	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3365	-13.78	0.87	12	1.89	-1102.00	17445.00	32800	20240214	-53.69	10690	20241210	42.10	18390	-17.40	20250204	11600	30.95	20250102	32800	-53.69	20240214	10690	42.10	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
30	20250211	120408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15140	-740	5	-4.66	5716560010	371584	78.23	16040	16050	15130	20600	11120	15880	15384.30	6.28	-16619	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3354	-13.74	0.87	12	1.68	-1102.00	17445.00	32800	20240214	-53.84	10690	20241210	41.63	18390	-17.67	20250204	11600	30.52	20250102	32800	-53.84	20240214	10690	41.63	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
31	20250211	110409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15230	-650	5	-4.09	4857725830	315133	66.35	16040	16050	15190	20600	11120	15880	15414.84	6.28	-22343	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3374	-13.82	0.87	12	1.42	-1102.00	17445.00	32800	20240214	-53.57	10690	20241210	42.47	18390	-17.18	20250204	11600	31.29	20250102	32800	-53.57	20240214	10690	42.47	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
32	20250211	100408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15370	-510	5	-3.21	2939764120	189609	39.92	16040	16050	15300	20600	11120	15880	15504.35	6.28	-10355	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3405	-13.95	0.88	12	0.86	-1102.00	17445.00	32800	20240214	-53.14	10690	20241210	43.78	18390	-16.42	20250204	11600	32.50	20250102	32800	-53.14	20240214	10690	43.78	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
33	20250211	090410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15770	-110	5	-0.69	348695430	22022	4.64	16040	16050	15630	20600	11120	15880	15833.96	6.28	-7101	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3494	-14.31	0.90	12	0.10	-1102.00	17445.00	32800	20240214	-51.92	10690	20241210	47.52	18390	-14.25	20250204	11600	35.95	20250102	32800	-51.92	20240214	10690	47.52	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
34	20250210	160406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15880	-240	5	-1.49	7584920570	469887	70.42	16080	16530	15750	20950	11290	16120	16142.20	6.41	-28524	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3518	-14.41	0.91	12	2.12	-1102.00	17445.00	32800	20240214	-51.59	10690	20241210	48.55	18390	-13.65	20250204	11600	36.90	20250102	32800	-51.59	20240214	10690	48.55	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
35	20250210	150406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15800	-320	5	-1.99	7260223210	449456	67.36	16080	16530	15750	20950	11290	16120	16153.36	6.41	-26689	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3501	-14.34	0.91	12	2.03	-1102.00	17445.00	32800	20240214	-51.83	10690	20241210	47.80	18390	-14.08	20250204	11600	36.21	20250102	32800	-51.83	20240214	10690	47.80	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
36	20250210	140406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16120	0	3	0.00	5238962420	322467	48.33	16080	16530	15850	20950	11290	16120	16246.55	6.41	-31908	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3572	-14.63	0.92	12	1.46	-1102.00	17445.00	32800	20240214	-50.85	10690	20241210	50.80	18390	-12.34	20250204	11600	38.97	20250102	32800	-50.85	20240214	10690	50.80	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
37	20250210	130407	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16230	110	2	0.68	4673480020	287561	43.10	16080	16530	15850	20950	11290	16120	16252.18	6.41	-32970	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3596	-14.73	0.93	12	1.30	-1102.00	17445.00	32800	20240214	-50.52	10690	20241210	51.82	18390	-11.75	20250204	11600	39.91	20250102	32800	-50.52	20240214	10690	51.82	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
38	20250210	120404	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16160	40	2	0.25	4331356060	266423	39.93	16080	16530	15850	20950	11290	16120	16257.49	6.41	-28389	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3580	-14.66	0.93	12	1.20	-1102.00	17445.00	32800	20240214	-50.73	10690	20241210	51.17	18390	-12.13	20250204	11600	39.31	20250102	32800	-50.73	20240214	10690	51.17	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
39	20250210	110404	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16110	-10	5	-0.06	4126279280	253728	38.03	16080	16530	15850	20950	11290	16120	16262.67	6.41	-26829	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3569	-14.62	0.92	12	1.15	-1102.00	17445.00	32800	20240214	-50.88	10690	20241210	50.70	18390	-12.40	20250204	11600	38.88	20250102	32800	-50.88	20240214	10690	50.70	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
40	20250210	100403	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16170	50	2	0.31	3093811640	189838	28.45	16080	16530	15850	20950	11290	16120	16297.21	6.41	-19387	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3583	-14.67	0.93	12	0.86	-1102.00	17445.00	32800	20240214	-50.70	10690	20241210	51.26	18390	-12.07	20250204	11600	39.40	20250102	32800	-50.70	20240214	10690	51.26	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
41	20250210	090404	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15900	-220	5	-1.36	353030320	22162	3.32	16080	16080	15850	20950	11290	16120	15928.63	6.41	402	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3523	-14.43	0.91	12	0.10	-1102.00	17445.00	32800	20240214	-51.52	10690	20241210	48.74	18390	-13.54	20250204	11600	37.07	20250102	32800	-51.52	20240214	10690	48.74	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
42	20250207	160400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16120	-1010	5	-5.90	10802871400	659940	143.17	17140	17140	16080	22250	12000	17130	16369.97	6.36	5231	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3572	-14.63	0.92	12	2.98	-1102.00	17445.00	32800	20240214	-50.85	10690	20241210	50.80	18390	-12.34	20250204	11600	38.97	20250102	32800	-50.85	20240214	10690	50.80	20241210	2.74	N	033240	500	110 억	1409453	N	N	1	N	N
43	20250207	150402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16270	-860	5	-5.02	9895427870	603731	130.97	17140	17140	16100	22250	12000	17130	16390.46	6.36	16370	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3605	-14.76	0.93	12	2.72	-1102.00	17445.00	32800	20240214	-50.40	10690	20241210	52.20	18390	-11.53	20250204	11600	40.26	20250102	32800	-50.40	20240214	10690	52.20	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
44	20250207	140401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16150	-980	5	-5.72	9287840750	566292	122.85	17140	17140	16100	22250	12000	17130	16401.15	6.36	15333	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3578	-14.66	0.93	12	2.56	-1102.00	17445.00	32800	20240214	-50.76	10690	20241210	51.08	18390	-12.18	20250204	11600	39.22	20250102	32800	-50.76	20240214	10690	51.08	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
45	20250207	130400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16300	-830	5	-4.85	7659268750	465882	101.07	17140	17140	16280	22250	12000	17130	16440.36	6.36	52552	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3611	-14.79	0.93	12	2.10	-1102.00	17445.00	32800	20240214	-50.30	10690	20241210	52.48	18390	-11.36	20250204	11600	40.52	20250102	32800	-50.30	20240214	10690	52.48	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
46	20250207	120400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16380	-750	5	-4.38	7153906930	434935	94.35	17140	17140	16280	22250	12000	17130	16448.22	6.36	50749	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3629	-14.86	0.94	12	1.96	-1102.00	17445.00	32800	20240214	-50.06	10690	20241210	53.23	18390	-10.93	20250204	11600	41.21	20250102	32800	-50.06	20240214	10690	53.23	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
47	20250207	110359	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16330	-800	5	-4.67	6265166310	380531	82.55	17140	17140	16290	22250	12000	17130	16464.27	6.36	45901	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3618	-14.82	0.94	12	1.72	-1102.00	17445.00	32800	20240214	-50.21	10690	20241210	52.76	18390	-11.20	20250204	11600	40.78	20250102	32800	-50.21	20240214	10690	52.76	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
48	20250207	100359	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16430	-700	5	-4.09	4777632990	289859	62.88	17140	17140	16300	22250	12000	17130	16482.61	6.36	19344	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3640	-14.91	0.94	12	1.31	-1102.00	17445.00	32800	20240214	-49.91	10690	20241210	53.70	18390	-10.66	20250204	11600	41.64	20250102	32800	-49.91	20240214	10690	53.70	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
49	20250207	090402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16600	-530	5	-3.09	475070770	28373	6.16	17140	17140	16490	22250	12000	17130	16743.76	6.36	-3920	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3678	-15.06	0.95	12	0.13	-1102.00	17445.00	32800	20240214	-49.39	10690	20241210	55.29	18390	-9.73	20250204	11600	43.10	20250102	32800	-49.39	20240214	10690	55.29	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
50	20250206	160352	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17130	-710	5	-3.98	7910064920	458351	38.11	17850	17870	17010	23150	12490	17840	17257.73	6.67	-101736	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3795	-15.54	0.98	12	2.07	-1102.00	17445.00	32800	20240214	-47.77	10690	20241210	60.24	18390	-6.85	20250204	11600	47.67	20250102	32800	-47.77	20240214	10690	60.24	20241210	3.21	N	033240	500	110 억	1476929	N	N	9	N	N
51	20250206	150353	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17120	-720	5	-4.04	7498128110	434282	36.11	17850	17870	17010	23150	12490	17840	17265.37	6.67	-95841	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3793	-15.54	0.98	12	1.96	-1102.00	17445.00	32800	20240214	-47.80	10690	20241210	60.15	18390	-6.91	20250204	11600	47.59	20250102	32800	-47.80	20240214	10690	60.15	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
52	20250206	140356	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17130	-710	5	-3.98	6756395480	391045	32.51	17850	17870	17010	23150	12490	17840	17277.58	6.67	-89170	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3795	-15.54	0.98	12	1.76	-1102.00	17445.00	32800	20240214	-47.77	10690	20241210	60.24	18390	-6.85	20250204	11600	47.67	20250102	32800	-47.77	20240214	10690	60.24	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
53	20250206	130354	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17190	-650	5	-3.64	5839940220	337598	28.07	17850	17870	17010	23150	12490	17840	17298.26	6.67	-62083	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3809	-15.60	0.99	12	1.52	-1102.00	17445.00	32800	20240214	-47.59	10690	20241210	60.80	18390	-6.53	20250204	11600	48.19	20250102	32800	-47.59	20240214	10690	60.80	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
54	20250206	120351	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17130	-710	5	-3.98	5352680110	309128	25.70	17850	17870	17010	23150	12490	17840	17315.16	6.67	-54781	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3795	-15.54	0.98	12	1.40	-1102.00	17445.00	32800	20240214	-47.77	10690	20241210	60.24	18390	-6.85	20250204	11600	47.67	20250102	32800	-47.77	20240214	10690	60.24	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
55	20250206	110346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17170	-670	5	-3.76	4708113260	271531	22.57	17850	17870	17010	23150	12490	17840	17338.86	6.67	-40176	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3804	-15.58	0.98	12	1.23	-1102.00	17445.00	32800	20240214	-47.65	10690	20241210	60.62	18390	-6.63	20250204	11600	48.02	20250102	32800	-47.65	20240214	10690	60.62	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
56	20250206	100352	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17280	-560	5	-3.14	3159977690	181295	15.07	17850	17870	17210	23150	12490	17840	17429.69	6.67	-23672	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3829	-15.68	0.99	12	0.82	-1102.00	17445.00	32800	20240214	-47.32	10690	20241210	61.65	18390	-6.04	20250204	11600	48.97	20250102	32800	-47.32	20240214	10690	61.65	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
57	20250206	090353	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17590	-250	5	-1.40	599165370	34002	2.83	17850	17870	17410	23150	12490	17840	17620.50	6.67	6868	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3897	-15.96	1.01	12	0.15	-1102.00	17445.00	32800	20240214	-46.37	10690	20241210	64.55	18390	-4.35	20250204	11600	51.64	20250102	32800	-46.37	20240214	10690	64.55	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
58	20250205	160349	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17840	940	2	5.56	21446217250	1199866	99.93	17220	18380	17150	21950	11830	16900	17873.85	6.69	-2700	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3953	-16.19	1.02	12	5.42	-1102.00	17445.00	32800	20240214	-45.61	10690	20241210	66.88	18390	-2.99	20250204	11600	53.79	20250102	32800	-45.61	20240214	10690	66.88	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
59	20250205	150350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	900	2	5.33	20588365080	1151745	95.92	17220	18380	17150	21950	11830	16900	17875.80	6.69	4709	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3944	-16.15	1.02	12	5.20	-1102.00	17445.00	32800	20240214	-45.73	10690	20241210	66.51	18390	-3.21	20250204	11600	53.45	20250102	32800	-45.73	20240214	10690	66.51	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
60	20250205	140350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17600	700	2	4.14	18797720220	1050975	87.53	17220	18380	17150	21950	11830	16900	17885.98	6.69	10593	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3899	-15.97	1.01	12	4.74	-1102.00	17445.00	32800	20240214	-46.34	10690	20241210	64.64	18390	-4.30	20250204	11600	51.72	20250102	32800	-46.34	20240214	10690	64.64	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
61	20250205	130351	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17590	690	2	4.08	17864373190	998024	83.12	17220	18380	17150	21950	11830	16900	17899.74	6.69	24453	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3897	-15.96	1.01	12	4.50	-1102.00	17445.00	32800	20240214	-46.37	10690	20241210	64.55	18390	-4.35	20250204	11600	51.64	20250102	32800	-46.37	20240214	10690	64.55	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
62	20250205	120350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17810	910	2	5.38	16903904120	943607	78.59	17220	18380	17150	21950	11830	16900	17914.14	6.69	44422	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3946	-16.16	1.02	12	4.26	-1102.00	17445.00	32800	20240214	-45.70	10690	20241210	66.60	18390	-3.15	20250204	11600	53.53	20250102	32800	-45.70	20240214	10690	66.60	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
63	20250205	110349	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17210	310	2	1.83	15269845610	850859	70.86	17220	18380	17150	21950	11830	16900	17946.39	6.69	62971	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3813	-15.62	0.99	12	3.84	-1102.00	17445.00	32800	20240214	-47.53	10690	20241210	60.99	18390	-6.42	20250204	11600	48.36	20250102	32800	-47.53	20240214	10690	60.99	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
64	20250205	100351	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18320	1420	2	8.40	12336518860	685206	57.07	17220	18380	17150	21950	11830	16900	18004.10	6.69	64653	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	4059	-16.62	1.05	12	3.09	-1102.00	17445.00	32800	20240214	-44.15	10690	20241210	71.38	18390	-0.38	20250204	11600	57.93	20250102	32800	-44.15	20240214	10690	71.38	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
65	20250205	090355	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17890	990	2	5.86	1826171970	104149	8.67	17220	17890	17150	21950	11830	16900	17534.22	6.69	-8080	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3964	-16.23	1.03	12	0.47	-1102.00	17445.00	32800	20240214	-45.46	10690	20241210	67.35	18390	-2.72	20250204	11600	54.22	20250102	32800	-45.46	20240214	10690	67.35	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
66	20250204	160346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16900	-130	5	-0.76	20752379020	1196509	42.72	17010	18390	16470	22100	11930	17030	17344.76	6.49	30222	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3744	-15.34	0.97	12	5.40	-1102.00	17445.00	33050	20240122	-48.87	10690	20241210	58.09	18390	-8.10	20250204	11600	45.69	20250102	32800	-48.48	20240214	10690	58.09	20241210	2.73	N	033240	500	110 억	1437680	N	N	10	N	N
67	20250204	150347	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16600	-430	5	-2.52	19868284530	1143646	40.84	17010	18390	16470	22100	11930	17030	17372.82	6.49	20529	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3678	-15.06	0.95	12	5.16	-1102.00	17445.00	33050	20240122	-49.77	10690	20241210	55.29	18390	-9.73	20250204	11600	43.10	20250102	32800	-49.39	20240214	10690	55.29	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
68	20250204	140346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17230	200	2	1.17	15301205090	872553	31.16	17010	18390	16820	22100	11930	17030	17536.25	6.49	-639	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3817	-15.64	0.99	12	3.94	-1102.00	17445.00	33050	20240122	-47.87	10690	20241210	61.18	18390	-6.31	20250204	11600	48.53	20250102	32800	-47.47	20240214	10690	61.18	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
69	20250204	130346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17620	590	2	3.46	13633578810	776262	27.72	17010	18390	16820	22100	11930	17030	17563.26	6.49	-2845	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3904	-15.99	1.01	12	3.50	-1102.00	17445.00	33050	20240122	-46.69	10690	20241210	64.83	18390	-4.19	20250204	11600	51.90	20250102	32800	-46.28	20240214	10690	64.83	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
70	20250204	120350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17670	640	2	3.76	12964021550	738186	26.36	17010	18390	16820	22100	11930	17030	17562.15	6.49	6246	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3915	-16.03	1.01	12	3.33	-1102.00	17445.00	33050	20240122	-46.54	10690	20241210	65.29	18390	-3.92	20250204	11600	52.33	20250102	32800	-46.13	20240214	10690	65.29	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
71	20250204	110342	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17540	510	2	2.99	12183271080	693974	24.78	17010	18390	16820	22100	11930	17030	17555.96	6.49	17939	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3886	-15.92	1.01	12	3.13	-1102.00	17445.00	33050	20240122	-46.93	10690	20241210	64.08	18390	-4.62	20250204	11600	51.21	20250102	32800	-46.52	20240214	10690	64.08	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
72	20250204	100346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17640	610	2	3.58	10663917950	606776	21.67	17010	18390	16820	22100	11930	17030	17574.90	6.49	21092	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3908	-16.01	1.01	12	2.74	-1102.00	17445.00	33050	20240122	-46.63	10690	20241210	65.01	18390	-4.08	20250204	11600	52.07	20250102	32800	-46.22	20240214	10690	65.01	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
73	20250204	090345	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17190	160	2	0.94	975364260	56953	2.03	17010	17320	16910	22100	11930	17030	17126.12	6.49	-3955	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3809	-15.60	0.99	12	0.26	-1102.00	17445.00	33050	20240122	-47.99	10690	20241210	60.80	17830	-3.59	20250203	11600	48.19	20250102	32800	-47.59	20240214	10690	60.80	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History