KissMeData/029530/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240229	160354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38450	-150	5	-0.39	294538500	7661	31.71	38950	39100	37950	50100	27050	38600	38446.48	9.29	-288	40300	39450	38350	37500	36400	39875	37925	504	11500	5000	28560	50	1	10080029	3876	8.61	0.39	12	0.08	4466.00	99372.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.41	N	029530	5000	504 억	935988	N	N	25	N	N
3	20240229	150354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38450	-150	5	-0.39	272370500	7085	29.33	38950	39100	37950	50100	27050	38600	38443.26	9.29	-297	40300	39450	38350	37500	36400	39875	37925	504	11500	5000	28560	50	1	10080029	3876	8.61	0.39	12	0.07	4466.00	99372.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.41	N	029530	5000	504 억	935988	N	N	52	N	N
4	20240229	140356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38300	-300	5	-0.78	257923700	6710	27.78	38950	39100	37950	50100	27050	38600	38438.70	9.29	-218	40300	39450	38350	37500	36400	39875	37925	504	11500	5000	28560	50	1	10080029	3861	8.58	0.39	12	0.07	4466.00	99372.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.41	N	029530	5000	504 억	935988	N	N	52	N	N
5	20240229	130356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38450	-150	5	-0.39	168374300	4381	18.14	38950	39100	37950	50100	27050	38600	38432.85	9.29	-901	40300	39450	38350	37500	36400	39875	37925	504	11500	5000	28560	50	1	10080029	3876	8.61	0.39	12	0.04	4466.00	99372.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.41	N	029530	5000	504 억	935988	N	N	52	N	N
6	20240229	120356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38600	0	3	0.00	129844800	3381	14.00	38950	39100	37950	50100	27050	38600	38404.26	9.29	-433	40300	39450	38350	37500	36400	39875	37925	504	11500	5000	28560	50	1	10080029	3891	8.64	0.39	12	0.03	4466.00	99372.00	45200	20240216	-14.60	31050	20230726	24.32	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31050	24.32	20230726	0.41	N	029530	5000	504 억	935988	N	N	52	N	N
7	20240229	110357	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38550	-50	5	-0.13	115257850	3003	12.43	38950	39100	37950	50100	27050	38600	38380.90	9.29	-380	40300	39450	38350	37500	36400	39875	37925	504	11500	5000	28560	50	1	10080029	3886	8.63	0.39	12	0.03	4466.00	99372.00	45200	20240216	-14.71	31050	20230726	24.15	45200	-14.71	20240216	31650	21.80	20240117	45200	-14.71	20240216	31050	24.15	20230726	0.41	N	029530	5000	504 억	935988	N	N	52	N	N
8	20240229	100356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38550	-50	5	-0.13	74967800	1959	8.11	38950	38950	37950	50100	27050	38600	38268.40	9.29	281	40300	39450	38350	37500	36400	39875	37925	504	11500	5000	28560	50	1	10080029	3886	8.63	0.39	12	0.02	4466.00	99372.00	45200	20240216	-14.71	31050	20230726	24.15	45200	-14.71	20240216	31650	21.80	20240117	45200	-14.71	20240216	31050	24.15	20230726	0.41	N	029530	5000	504 억	935988	N	N	52	N	N
9	20240229	090354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38400	-200	5	-0.52	14280150	370	1.53	38950	38950	38400	50100	27050	38600	38595.00	9.29	12	40300	39450	38350	37500	36400	39875	37925	504	11500	5000	28560	50	1	10080029	3871	8.60	0.39	12	0.00	4466.00	99372.00	45200	20240216	-15.04	31050	20230726	23.67	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31050	23.67	20230726	0.41	N	029530	5000	504 억	935988	N	N	52	N	N
10	20240228	160334	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38600	1000	2	2.66	922369500	24053	69.54	37400	39200	37250	48850	26350	37600	38347.38	9.26	1201	39733	38666	37833	36766	35933	38250	36350	504	11250	5000	27820	50	1	10080029	3891	8.64	0.39	12	0.24	4466.00	99372.00	45200	20240216	-14.60	31050	20230726	24.32	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31050	24.32	20230726	0.44	N	029530	5000	504 억	933019	N	N	52	N	N
11	20240228	150336	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38700	1100	2	2.93	863022550	22517	65.09	37400	39200	37250	48850	26350	37600	38327.60	9.26	1276	39733	38666	37833	36766	35933	38250	36350	504	11250	5000	27820	50	1	10080029	3901	8.67	0.39	12	0.22	4466.00	99372.00	45200	20240216	-14.38	31050	20230726	24.64	45200	-14.38	20240216	31650	22.27	20240117	45200	-14.38	20240216	31050	24.64	20230726	0.44	N	029530	5000	504 억	933019	N	N	1	N	N
12	20240228	140356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38600	1000	2	2.66	747571450	19540	56.49	37400	39200	37250	48850	26350	37600	38258.52	9.26	1116	39733	38666	37833	36766	35933	38250	36350	504	11250	5000	27820	50	1	10080029	3891	8.64	0.39	12	0.19	4466.00	99372.00	45200	20240216	-14.60	31050	20230726	24.32	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31050	24.32	20230726	0.44	N	029530	5000	504 억	933019	N	N	1	N	N
13	20240228	130355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38700	1100	2	2.93	526699050	13852	40.05	37400	38850	37250	48850	26350	37600	38023.32	9.26	1728	39733	38666	37833	36766	35933	38250	36350	504	11250	5000	27820	50	1	10080029	3901	8.67	0.39	12	0.14	4466.00	99372.00	45200	20240216	-14.38	31050	20230726	24.64	45200	-14.38	20240216	31650	22.27	20240117	45200	-14.38	20240216	31050	24.64	20230726	0.44	N	029530	5000	504 억	933019	N	N	1	N	N
14	20240228	120357	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38200	600	2	1.60	396890200	10480	30.30	37400	38400	37250	48850	26350	37600	37871.20	9.26	1805	39733	38666	37833	36766	35933	38250	36350	504	11250	5000	27820	50	1	10080029	3851	8.55	0.38	12	0.10	4466.00	99372.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.44	N	029530	5000	504 억	933019	N	N	1	N	N
15	20240228	110339	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38100	500	2	1.33	311694600	8248	23.84	37400	38400	37250	48850	26350	37600	37790.32	9.26	1237	39733	38666	37833	36766	35933	38250	36350	504	11250	5000	27820	50	1	10080029	3840	8.53	0.38	12	0.08	4466.00	99372.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.44	N	029530	5000	504 억	933019	N	N	1	N	N
16	20240228	100353	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37350	-250	5	-0.66	126997700	3383	9.78	37400	37850	37250	48850	26350	37600	37539.96	9.26	-587	39733	38666	37833	36766	35933	38250	36350	504	11250	5000	27820	50	1	10080029	3765	8.36	0.38	12	0.03	4466.00	99372.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.44	N	029530	5000	504 억	933019	N	N	1	N	N
17	20240228	090355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37500	-100	5	-0.27	7415500	198	0.57	37400	37500	37400	48850	26350	37600	37452.02	9.26	102	39733	38666	37833	36766	35933	38250	36350	504	11250	5000	27820	50	1	10080029	3780	8.40	0.38	12	0.00	4466.00	99372.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.44	N	029530	5000	504 억	933019	N	N	1	N	N
18	20240227	160355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37600	-450	5	-1.18	1307770350	34559	79.52	38050	38900	37000	49450	26650	38050	37842.16	9.25	-300	39750	38900	38450	37600	37150	38675	37375	504	11400	5000	28150	50	1	10080029	3790	8.42	0.38	12	0.34	4466.00	99372.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.43	N	029530	5000	504 억	932256	N	N	1	N	N
19	20240227	150355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37750	-300	5	-0.79	1260923200	33316	76.66	38050	38900	37000	49450	26650	38050	37847.27	9.25	-359	39750	38900	38450	37600	37150	38675	37375	504	11400	5000	28150	50	1	10080029	3805	8.45	0.38	12	0.33	4466.00	99372.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.43	N	029530	5000	504 억	932256	N	N	5	N	N
20	20240227	140355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38100	50	2	0.13	1088567950	28744	66.14	38050	38900	37000	49450	26650	38050	37871.03	9.25	-747	39750	38900	38450	37600	37150	38675	37375	504	11400	5000	28150	50	1	10080029	3840	8.53	0.38	12	0.29	4466.00	99372.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.43	N	029530	5000	504 억	932256	N	N	5	N	N
21	20240227	130330	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38350	300	2	0.79	993728950	26271	60.45	38050	38900	37000	49450	26650	38050	37825.94	9.25	287	39750	38900	38450	37600	37150	38675	37375	504	11400	5000	28150	50	1	10080029	3866	8.59	0.39	12	0.26	4466.00	99372.00	45200	20240216	-15.15	31050	20230726	23.51	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31050	23.51	20230726	0.43	N	029530	5000	504 억	932256	N	N	5	N	N
22	20240227	120358	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38300	250	2	0.66	781120550	20762	47.77	38050	38500	37000	49450	26650	38050	37622.26	9.25	2290	39750	38900	38450	37600	37150	38675	37375	504	11400	5000	28150	50	1	10080029	3861	8.58	0.39	12	0.21	4466.00	99372.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.43	N	029530	5000	504 억	932256	N	N	5	N	N
23	20240227	110355	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37950	-100	5	-0.26	721822100	19206	44.19	38050	38500	37000	49450	26650	38050	37582.74	9.25	1986	39750	38900	38450	37600	37150	38675	37375	504	11400	5000	28150	50	1	10080029	3825	8.50	0.38	12	0.19	4466.00	99372.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.43	N	029530	5000	504 억	932256	N	N	5	N	N
24	20240227	100354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37850	-200	5	-0.53	512333450	13707	31.54	38050	38050	37000	49450	26650	38050	37376.67	9.25	2570	39750	38900	38450	37600	37150	38675	37375	504	11400	5000	28150	50	1	10080029	3815	8.48	0.38	12	0.14	4466.00	99372.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.43	N	029530	5000	504 억	932256	N	N	5	N	N
25	20240227	090354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37800	-250	5	-0.66	23911300	631	1.45	38050	38050	37800	49450	26650	38050	37889.98	9.25	-138	39750	38900	38450	37600	37150	38675	37375	504	11400	5000	28150	50	1	10080029	3810	8.46	0.38	12	0.01	4466.00	99372.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.43	N	029530	5000	504 억	932256	N	N	5	N	N
26	20240226	160354	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38050	-1350	5	-3.43	1663338650	43305	106.72	39050	39300	38000	51200	27600	39400	38409.93	9.13	10555	41100	40250	39700	38850	38300	39975	38575	504	11800	5000	29150	50	1	10080029	3835	8.52	0.38	12	0.43	4466.00	99372.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.42	N	029530	5000	504 억	919953	N	N	5	N	N
27	20240226	150353	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38300	-1100	5	-2.79	1569628650	40849	100.67	39050	39300	38000	51200	27600	39400	38424.12	9.13	10595	41100	40250	39700	38850	38300	39975	38575	504	11800	5000	29150	50	1	10080029	3861	8.58	0.39	12	0.41	4466.00	99372.00	45200	20240216	-15.27	31050	20230726	23.35	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31050	23.35	20230726	0.42	N	029530	5000	504 억	919953	N	N	0	N	N
28	20240226	140353	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38250	-1150	5	-2.92	1015966000	26344	64.92	39050	39300	38000	51200	27600	39400	38564.00	9.13	4485	41100	40250	39700	38850	38300	39975	38575	504	11800	5000	29150	50	1	10080029	3856	8.56	0.38	12	0.26	4466.00	99372.00	45200	20240216	-15.38	31050	20230726	23.19	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31050	23.19	20230726	0.42	N	029530	5000	504 억	919953	N	N	0	N	N
29	20240226	130353	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38400	-1000	5	-2.54	886697500	22969	56.61	39050	39300	38000	51200	27600	39400	38602.60	9.13	4174	41100	40250	39700	38850	38300	39975	38575	504	11800	5000	29150	50	1	10080029	3871	8.60	0.39	12	0.23	4466.00	99372.00	45200	20240216	-15.04	31050	20230726	23.67	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31050	23.67	20230726	0.42	N	029530	5000	504 억	919953	N	N	0	N	N
30	20240226	120351	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38450	-950	5	-2.41	803736200	20812	51.29	39050	39300	38000	51200	27600	39400	38617.27	9.13	3757	41100	40250	39700	38850	38300	39975	38575	504	11800	5000	29150	50	1	10080029	3876	8.61	0.39	12	0.21	4466.00	99372.00	45200	20240216	-14.93	31050	20230726	23.83	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31050	23.83	20230726	0.42	N	029530	5000	504 억	919953	N	N	0	N	N
31	20240226	110350	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38600	-800	5	-2.03	692846050	17941	44.21	39050	39300	38000	51200	27600	39400	38616.15	9.13	2799	41100	40250	39700	38850	38300	39975	38575	504	11800	5000	29150	50	1	10080029	3891	8.64	0.39	12	0.18	4466.00	99372.00	45200	20240216	-14.60	31050	20230726	24.32	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31050	24.32	20230726	0.42	N	029530	5000	504 억	919953	N	N	0	N	N
32	20240226	100347	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	38900	-500	5	-1.27	256909450	6586	16.23	39050	39300	38700	51200	27600	39400	39005.85	9.13	401	41100	40250	39700	38850	38300	39975	38575	504	11800	5000	29150	50	1	10080029	3921	8.71	0.39	12	0.07	4466.00	99372.00	45200	20240216	-13.94	31050	20230726	25.28	45200	-13.94	20240216	31650	22.91	20240117	45200	-13.94	20240216	31050	25.28	20230726	0.42	N	029530	5000	504 억	919953	N	N	0	N	N
33	20240226	090346	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	39200	-200	5	-0.51	44267500	1130	2.78	39050	39300	39050	51200	27600	39400	39165.87	9.13	644	41100	40250	39700	38850	38300	39975	38575	504	11800	5000	29150	50	1	10080029	3951	8.78	0.39	12	0.01	4466.00	99372.00	45200	20240216	-13.27	31050	20230726	26.25	45200	-13.27	20240216	31650	23.85	20240117	45200	-13.27	20240216	31050	26.25	20230726	0.42	N	029530	5000	504 억	919953	N	N	0	N	N
34	20240223	160350	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	39400	-1050	5	-2.60	1589169650	40118	82.48	40550	40550	39150	52500	28350	40450	39612.53	9.03	9033	42816	41632	40816	39632	38816	41225	39225	504	12050	5000	29930	50	1	10080029	3972	8.82	0.40	12	0.40	4466.00	99372.00	45200	20240216	-12.83	31050	20230726	26.89	45200	-12.83	20240216	31650	24.49	20240117	45200	-12.83	20240216	31050	26.89	20230726	0.43	N	029530	5000	504 억	909977	N	N	8	N	N
35	20240223	150347	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	39300	-1150	5	-2.84	1517790300	38307	78.76	40550	40550	39150	52500	28350	40450	39621.55	9.03	8493	42816	41632	40816	39632	38816	41225	39225	504	12050	5000	29930	50	1	10080029	3961	8.80	0.40	12	0.38	4466.00	99372.00	45200	20240216	-13.05	31050	20230726	26.57	45200	-13.05	20240216	31650	24.17	20240117	45200	-13.05	20240216	31050	26.57	20230726	0.43	N	029530	5000	504 억	909977	N	N	8	N	N
36	20240223	140348	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	39250	-1200	5	-2.97	1386773200	34970	71.90	40550	40550	39150	52500	28350	40450	39655.88	9.03	7854	42816	41632	40816	39632	38816	41225	39225	504	12050	5000	29930	50	1	10080029	3956	8.79	0.39	12	0.35	4466.00	99372.00	45200	20240216	-13.16	31050	20230726	26.41	45200	-13.16	20240216	31650	24.01	20240117	45200	-13.16	20240216	31050	26.41	20230726	0.43	N	029530	5000	504 억	909977	N	N	8	N	N
37	20240223	130346	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	39400	-1050	5	-2.60	1262576700	31806	65.39	40550	40550	39250	52500	28350	40450	39695.97	9.03	5921	42816	41632	40816	39632	38816	41225	39225	504	12050	5000	29930	50	1	10080029	3972	8.82	0.40	12	0.32	4466.00	99372.00	45200	20240216	-12.83	31050	20230726	26.89	45200	-12.83	20240216	31650	24.49	20240117	45200	-12.83	20240216	31050	26.89	20230726	0.43	N	029530	5000	504 억	909977	N	N	8	N	N
38	20240223	120348	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	39600	-850	5	-2.10	1057192650	26595	54.68	40550	40550	39400	52500	28350	40450	39751.32	9.03	4965	42816	41632	40816	39632	38816	41225	39225	504	12050	5000	29930	50	1	10080029	3992	8.87	0.40	12	0.26	4466.00	99372.00	45200	20240216	-12.39	31050	20230726	27.54	45200	-12.39	20240216	31650	25.12	20240117	45200	-12.39	20240216	31050	27.54	20230726	0.43	N	029530	5000	504 억	909977	N	N	8	N	N
39	20240223	110345	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	39600	-850	5	-2.10	989640900	24892	51.18	40550	40550	39400	52500	28350	40450	39757.14	9.03	5385	42816	41632	40816	39632	38816	41225	39225	504	12050	5000	29930	50	1	10080029	3992	8.87	0.40	12	0.25	4466.00	99372.00	45200	20240216	-12.39	31050	20230726	27.54	45200	-12.39	20240216	31650	25.12	20240117	45200	-12.39	20240216	31050	27.54	20230726	0.43	N	029530	5000	504 억	909977	N	N	8	N	N
40	20240223	100345	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	39700	-750	5	-1.85	807342600	20287	41.71	40550	40550	39400	52500	28350	40450	39795.77	9.03	4799	42816	41632	40816	39632	38816	41225	39225	504	12050	5000	29930	50	1	10080029	4002	8.89	0.40	12	0.20	4466.00	99372.00	45200	20240216	-12.17	31050	20230726	27.86	45200	-12.17	20240216	31650	25.43	20240117	45200	-12.17	20240216	31050	27.86	20230726	0.43	N	029530	5000	504 억	909977	N	N	8	N	N
41	20240223	090345	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40050	-400	5	-0.99	48023050	1193	2.45	40550	40550	40000	52500	28350	40450	40252.53	9.03	-92	42816	41632	40816	39632	38816	41225	39225	504	12050	5000	29930	50	1	10080029	4037	8.97	0.40	12	0.01	4466.00	99372.00	45200	20240216	-11.39	31050	20230726	28.99	45200	-11.39	20240216	31650	26.54	20240117	45200	-11.39	20240216	31050	28.99	20230726	0.43	N	029530	5000	504 억	909977	N	N	8	N	N
42	20240222	160339	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40450	-1550	5	-3.69	1956140700	48270	57.91	41800	42000	40000	54600	29400	42000	40525.00	9.03	-1551	44366	43182	42116	40932	39866	43125	40875	504	12600	5000	31080	50	1	10080029	4077	9.06	0.41	12	0.48	4466.00	99372.00	45200	20240216	-10.51	31050	20230726	30.27	45200	-10.51	20240216	31650	27.80	20240117	45200	-10.51	20240216	31050	30.27	20230726	0.47	N	029530	5000	504 억	910293	N	N	8	N	N
43	20240222	150347	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40350	-1650	5	-3.93	1876275350	46292	55.54	41800	42000	40000	54600	29400	42000	40531.31	9.03	-1824	44366	43182	42116	40932	39866	43125	40875	504	12600	5000	31080	50	1	10080029	4067	9.03	0.41	12	0.46	4466.00	99372.00	45200	20240216	-10.73	31050	20230726	29.95	45200	-10.73	20240216	31650	27.49	20240117	45200	-10.73	20240216	31050	29.95	20230726	0.47	N	029530	5000	504 억	910293	N	N	0	N	N
44	20240222	140346	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40200	-1800	5	-4.29	1721164200	42435	50.91	41800	42000	40000	54600	29400	42000	40560.01	9.03	-2101	44366	43182	42116	40932	39866	43125	40875	504	12600	5000	31080	50	1	10080029	4052	9.00	0.40	12	0.42	4466.00	99372.00	45200	20240216	-11.06	31050	20230726	29.47	45200	-11.06	20240216	31650	27.01	20240117	45200	-11.06	20240216	31050	29.47	20230726	0.47	N	029530	5000	504 억	910293	N	N	0	N	N
45	20240222	130338	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40100	-1900	5	-4.52	1623772900	40018	48.01	41800	42000	40000	54600	29400	42000	40576.06	9.03	-2009	44366	43182	42116	40932	39866	43125	40875	504	12600	5000	31080	50	1	10080029	4042	8.98	0.40	12	0.40	4466.00	99372.00	45200	20240216	-11.28	31050	20230726	29.15	45200	-11.28	20240216	31650	26.70	20240117	45200	-11.28	20240216	31050	29.15	20230726	0.47	N	029530	5000	504 억	910293	N	N	0	N	N
46	20240222	120345	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40150	-1850	5	-4.40	1426744400	35110	42.12	41800	42000	40000	54600	29400	42000	40636.41	9.03	-2016	44366	43182	42116	40932	39866	43125	40875	504	12600	5000	31080	50	1	10080029	4047	8.99	0.40	12	0.35	4466.00	99372.00	45200	20240216	-11.17	31050	20230726	29.31	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31050	29.31	20230726	0.47	N	029530	5000	504 억	910293	N	N	0	N	N
47	20240222	110342	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40500	-1500	5	-3.57	1040504750	25511	30.61	41800	42000	40350	54600	29400	42000	40786.51	9.03	-1284	44366	43182	42116	40932	39866	43125	40875	504	12600	5000	31080	50	1	10080029	4082	9.07	0.41	12	0.25	4466.00	99372.00	45200	20240216	-10.40	31050	20230726	30.43	45200	-10.40	20240216	31650	27.96	20240117	45200	-10.40	20240216	31050	30.43	20230726	0.47	N	029530	5000	504 억	910293	N	N	0	N	N
48	20240222	100341	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40500	-1500	5	-3.57	861608300	21089	25.30	41800	42000	40400	54600	29400	42000	40855.82	9.03	-771	44366	43182	42116	40932	39866	43125	40875	504	12600	5000	31080	50	1	10080029	4082	9.07	0.41	12	0.21	4466.00	99372.00	45200	20240216	-10.40	31050	20230726	30.43	45200	-10.40	20240216	31650	27.96	20240117	45200	-10.40	20240216	31050	30.43	20230726	0.47	N	029530	5000	504 억	910293	N	N	0	N	N
49	20240222	090345	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40950	-1050	5	-2.50	93120450	2253	2.70	41800	42000	40950	54600	29400	42000	41331.76	9.03	-383	44366	43182	42116	40932	39866	43125	40875	504	12600	5000	31080	50	1	10080029	4128	9.17	0.41	12	0.02	4466.00	99372.00	45200	20240216	-9.40	31050	20230726	31.88	45200	-9.40	20240216	31650	29.38	20240117	45200	-9.40	20240216	31050	31.88	20230726	0.47	N	029530	5000	504 억	910293	N	N	0	N	N
50	20240221	160343	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42000	0	3	0.00	3499737250	83164	110.14	42000	43300	41050	54600	29400	42000	42082.90	9.06	-5177	43433	42716	41833	41116	40233	43075	41475	504	12600	5000	31080	50	1	10080029	4234	9.40	0.42	12	0.83	4466.00	99372.00	45200	20240216	-7.08	31050	20230726	35.27	45200	-7.08	20240216	31650	32.70	20240117	45200	-7.08	20240216	31050	35.27	20230726	0.34	N	029530	5000	504 억	913273	N	N	6	N	N
51	20240221	150339	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41800	-200	5	-0.48	3231657150	76775	101.68	42000	43300	41050	54600	29400	42000	42092.59	9.06	-4563	43433	42716	41833	41116	40233	43075	41475	504	12600	5000	31080	50	1	10080029	4213	9.36	0.42	12	0.76	4466.00	99372.00	45200	20240216	-7.52	31050	20230726	34.62	45200	-7.52	20240216	31650	32.07	20240117	45200	-7.52	20240216	31050	34.62	20230726	0.34	N	029530	5000	504 억	913273	N	N	6	N	N
52	20240221	140340	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41250	-750	5	-1.79	2847512050	67562	89.48	42000	43300	41050	54600	29400	42000	42146.68	9.06	-1138	43433	42716	41833	41116	40233	43075	41475	504	12600	5000	31080	50	1	10080029	4158	9.24	0.42	12	0.67	4466.00	99372.00	45200	20240216	-8.74	31050	20230726	32.85	45200	-8.74	20240216	31650	30.33	20240117	45200	-8.74	20240216	31050	32.85	20230726	0.34	N	029530	5000	504 억	913273	N	N	6	N	N
53	20240221	130340	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41400	-600	5	-1.43	2523070150	59677	79.03	42000	43300	41200	54600	29400	42000	42278.84	9.06	-2210	43433	42716	41833	41116	40233	43075	41475	504	12600	5000	31080	50	1	10080029	4173	9.27	0.42	12	0.59	4466.00	99372.00	45200	20240216	-8.41	31050	20230726	33.33	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31050	33.33	20230726	0.34	N	029530	5000	504 억	913273	N	N	6	N	N
54	20240221	120342	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41400	-600	5	-1.43	2305703450	54423	72.07	42000	43300	41250	54600	29400	42000	42366.44	9.06	-1387	43433	42716	41833	41116	40233	43075	41475	504	12600	5000	31080	50	1	10080029	4173	9.27	0.42	12	0.54	4466.00	99372.00	45200	20240216	-8.41	31050	20230726	33.33	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31050	33.33	20230726	0.34	N	029530	5000	504 억	913273	N	N	6	N	N
55	20240221	110343	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41600	-400	5	-0.95	2072882950	48809	64.64	42000	43300	41250	54600	29400	42000	42469.42	9.06	1006	43433	42716	41833	41116	40233	43075	41475	504	12600	5000	31080	50	1	10080029	4193	9.31	0.42	12	0.48	4466.00	99372.00	45200	20240216	-7.96	31050	20230726	33.98	45200	-7.96	20240216	31650	31.44	20240117	45200	-7.96	20240216	31050	33.98	20230726	0.34	N	029530	5000	504 억	913273	N	N	6	N	N
56	20240221	100341	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41650	-350	5	-0.83	1731103450	40578	53.74	42000	43300	41600	54600	29400	42000	42661.38	9.06	1973	43433	42716	41833	41116	40233	43075	41475	504	12600	5000	31080	50	1	10080029	4198	9.33	0.42	12	0.40	4466.00	99372.00	45200	20240216	-7.85	31050	20230726	34.14	45200	-7.85	20240216	31650	31.60	20240117	45200	-7.85	20240216	31050	34.14	20230726	0.34	N	029530	5000	504 억	913273	N	N	6	N	N
57	20240221	090338	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42600	600	2	1.43	144357800	3410	4.52	42000	42750	42000	54600	29400	42000	42335.14	9.06	1128	43433	42716	41833	41116	40233	43075	41475	504	12600	5000	31080	50	1	10080029	4294	9.54	0.43	12	0.03	4466.00	99372.00	45200	20240216	-5.75	31050	20230726	37.20	45200	-5.75	20240216	31650	34.60	20240117	45200	-5.75	20240216	31050	37.20	20230726	0.34	N	029530	5000	504 억	913273	N	N	6	N	N
58	20240220	160335	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42000	0	3	0.00	3113616800	74526	47.67	41500	42550	40950	54600	29400	42000	41777.91	9.00	2927	44333	43166	41883	40716	39433	43750	41300	504	12600	5000	31080	50	1	10080029	4234	9.40	0.42	12	0.74	4466.00	99372.00	45200	20240216	-7.08	31050	20230726	35.27	45200	-7.08	20240216	31650	32.70	20240117	45200	-7.08	20240216	31050	35.27	20230726	0.08	N	029530	5000	504 억	907224	N	N	6	N	N
59	20240220	150338	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42200	200	2	0.48	2719202350	65203	41.70	41500	42450	40950	54600	29400	42000	41702.91	9.00	5460	44333	43166	41883	40716	39433	43750	41300	504	12600	5000	31080	50	1	10080029	4254	9.45	0.42	12	0.65	4466.00	99372.00	45200	20240216	-6.64	31050	20230726	35.91	45200	-6.64	20240216	31650	33.33	20240117	45200	-6.64	20240216	31050	35.91	20230726	0.08	N	029530	5000	504 억	907224	N	N	17	N	N
60	20240220	140337	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42100	100	2	0.24	2175071850	52299	33.45	41500	42400	40950	54600	29400	42000	41587.91	9.00	10070	44333	43166	41883	40716	39433	43750	41300	504	12600	5000	31080	50	1	10080029	4244	9.43	0.42	12	0.52	4466.00	99372.00	45200	20240216	-6.86	31050	20230726	35.59	45200	-6.86	20240216	31650	33.02	20240117	45200	-6.86	20240216	31050	35.59	20230726	0.08	N	029530	5000	504 억	907224	N	N	17	N	N
61	20240220	130339	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41700	-300	5	-0.71	1493254450	36055	23.06	41500	42000	40950	54600	29400	42000	41413.41	9.00	9968	44333	43166	41883	40716	39433	43750	41300	504	12600	5000	31080	50	1	10080029	4203	9.34	0.42	12	0.36	4466.00	99372.00	45200	20240216	-7.74	31050	20230726	34.30	45200	-7.74	20240216	31650	31.75	20240117	45200	-7.74	20240216	31050	34.30	20230726	0.08	N	029530	5000	504 억	907224	N	N	17	N	N
62	20240220	120336	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41400	-600	5	-1.43	1322641300	31950	20.43	41500	42000	40950	54600	29400	42000	41394.19	9.00	9480	44333	43166	41883	40716	39433	43750	41300	504	12600	5000	31080	50	1	10080029	4173	9.27	0.42	12	0.32	4466.00	99372.00	45200	20240216	-8.41	31050	20230726	33.33	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31050	33.33	20230726	0.08	N	029530	5000	504 억	907224	N	N	17	N	N
63	20240220	110337	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41300	-700	5	-1.67	1179175750	28479	18.21	41500	42000	40950	54600	29400	42000	41401.74	9.00	8249	44333	43166	41883	40716	39433	43750	41300	504	12600	5000	31080	50	1	10080029	4163	9.25	0.42	12	0.28	4466.00	99372.00	45200	20240216	-8.63	31050	20230726	33.01	45200	-8.63	20240216	31650	30.49	20240117	45200	-8.63	20240216	31050	33.01	20230726	0.08	N	029530	5000	504 억	907224	N	N	17	N	N
64	20240220	100327	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41000	-1000	5	-2.38	901784700	21762	13.92	41500	42000	40950	54600	29400	42000	41434.34	9.00	6448	44333	43166	41883	40716	39433	43750	41300	504	12600	5000	31080	50	1	10080029	4133	9.18	0.41	12	0.22	4466.00	99372.00	45200	20240216	-9.29	31050	20230726	32.05	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31050	32.05	20230726	0.08	N	029530	5000	504 억	907224	N	N	17	N	N
65	20240220	090339	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41650	-350	5	-0.83	110352150	2643	1.69	41500	42000	41500	54600	29400	42000	41736.67	9.00	765	44333	43166	41883	40716	39433	43750	41300	504	12600	5000	31080	50	1	10080029	4198	9.33	0.42	12	0.03	4466.00	99372.00	45200	20240216	-7.85	31050	20230726	34.14	45200	-7.85	20240216	31650	31.60	20240117	45200	-7.85	20240216	31050	34.14	20230726	0.08	N	029530	5000	504 억	907224	N	N	17	N	N
66	20240219	160337	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42000	250	2	0.60	6477119000	154915	20.92	41800	43050	40600	54200	29250	41750	41810.84	9.15	-22034	49150	45450	41500	37800	33850	47300	39650	504	12450	5000	30890	50	1	10080029	4234	9.40	0.42	12	1.54	4466.00	99372.00	45200	20240216	-7.08	31050	20230726	35.27	45200	-7.08	20240216	31650	32.70	20240117	45200	-7.08	20240216	31050	35.27	20230726	0.07	N	029530	5000	504 억	922460	N	N	17	N	N
67	20240219	150340	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42000	250	2	0.60	6250827500	149528	20.20	41800	43050	40600	54200	29250	41750	41804.03	9.15	-21238	49150	45450	41500	37800	33850	47300	39650	504	12450	5000	30890	50	1	10080029	4234	9.40	0.42	12	1.48	4466.00	99372.00	45200	20240216	-7.08	31050	20230726	35.27	45200	-7.08	20240216	31650	32.70	20240117	45200	-7.08	20240216	31050	35.27	20230726	0.07	N	029530	5000	504 억	922460	N	N	4	N	N
68	20240219	140340	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41500	-250	5	-0.60	5159864800	123770	16.72	41800	43050	40600	54200	29250	41750	41688.73	9.15	-15825	49150	45450	41500	37800	33850	47300	39650	504	12450	5000	30890	50	1	10080029	4183	9.29	0.42	12	1.23	4466.00	99372.00	45200	20240216	-8.19	31050	20230726	33.66	45200	-8.19	20240216	31650	31.12	20240117	45200	-8.19	20240216	31050	33.66	20230726	0.07	N	029530	5000	504 억	922460	N	N	4	N	N
69	20240219	130339	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41400	-350	5	-0.84	4292334900	103025	13.91	41800	43050	40600	54200	29250	41750	41662.33	9.15	-13504	49150	45450	41500	37800	33850	47300	39650	504	12450	5000	30890	50	1	10080029	4173	9.27	0.42	12	1.02	4466.00	99372.00	45200	20240216	-8.41	31050	20230726	33.33	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31050	33.33	20230726	0.07	N	029530	5000	504 억	922460	N	N	4	N	N
70	20240219	120338	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40950	-800	5	-1.92	4052749900	97200	13.13	41800	43050	40600	54200	29250	41750	41694.48	9.15	-12488	49150	45450	41500	37800	33850	47300	39650	504	12450	5000	30890	50	1	10080029	4128	9.17	0.41	12	0.96	4466.00	99372.00	45200	20240216	-9.40	31050	20230726	31.88	45200	-9.40	20240216	31650	29.38	20240117	45200	-9.40	20240216	31050	31.88	20230726	0.07	N	029530	5000	504 억	922460	N	N	4	N	N
71	20240219	110338	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	41000	-750	5	-1.80	3804704150	91169	12.31	41800	43050	40600	54200	29250	41750	41732.27	9.15	-10231	49150	45450	41500	37800	33850	47300	39650	504	12450	5000	30890	50	1	10080029	4133	9.18	0.41	12	0.90	4466.00	99372.00	45200	20240216	-9.29	31050	20230726	32.05	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31050	32.05	20230726	0.07	N	029530	5000	504 억	922460	N	N	4	N	N
72	20240219	100336	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	40950	-800	5	-1.92	3333562250	79664	10.76	41800	43050	40600	54200	29250	41750	41846.29	9.15	-9153	49150	45450	41500	37800	33850	47300	39650	504	12450	5000	30890	50	1	10080029	4128	9.17	0.41	12	0.79	4466.00	99372.00	45200	20240216	-9.40	31050	20230726	31.88	45200	-9.40	20240216	31650	29.38	20240117	45200	-9.40	20240216	31050	31.88	20230726	0.07	N	029530	5000	504 억	922460	N	N	4	N	N
73	20240219	090337	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	42800	1050	2	2.51	866000500	20413	2.76	41800	43050	41800	54200	29250	41750	42452.71	9.15	-3596	49150	45450	41500	37800	33850	47300	39650	504	12450	5000	30890	50	1	10080029	4314	9.58	0.43	12	0.20	4466.00	99372.00	45200	20240216	-5.31	31050	20230726	37.84	45200	-5.31	20240216	31650	35.23	20240117	45200	-5.31	20240216	31050	37.84	20230726	0.07	N	029530	5000	504 억	922460	N	N	4	N	N
74	20240216	160334	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	41750	5650	2	15.65	30820249800	737876	1802.78	37550	45200	37550	46900	25300	36100	41768.88	9.58	-36155	38000	37050	36350	35400	34700	36700	35050	504	10800	5000	26710	50	1	10080029	4208	9.35	0.42	12	7.32	4466.00	99372.00	45200	20240216	-7.63	31050	20230726	34.46	45200	-7.63	20240216	31650	31.91	20240117	45200	-7.63	20240216	31050	34.46	20230726	0.08	N	029530	5000	504 억	965290	N	N	4	N	N
75	20240216	150336	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	41600	5500	2	15.24	29639716000	709463	1733.36	37550	45200	37550	46900	25300	36100	41777.68	9.58	-33335	38000	37050	36350	35400	34700	36700	35050	504	10800	5000	26710	50	1	10080029	4193	9.31	0.42	12	7.04	4466.00	99372.00	45200	20240216	-7.96	31050	20230726	33.98	45200	-7.96	20240216	31650	31.44	20240117	45200	-7.96	20240216	31050	33.98	20230726	0.08	N	029530	5000	504 억	965290	N	N	3	N	N
76	20240216	140339	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	41950	5850	2	16.20	25977947150	621498	1518.44	37550	45200	37550	46900	25300	36100	41798.92	9.58	-34199	38000	37050	36350	35400	34700	36700	35050	504	10800	5000	26710	50	1	10080029	4229	9.39	0.42	12	6.17	4466.00	99372.00	45200	20240216	-7.19	31050	20230726	35.10	45200	-7.19	20240216	31650	32.54	20240117	45200	-7.19	20240216	31050	35.10	20230726	0.08	N	029530	5000	504 억	965290	N	N	3	N	N
77	20240216	130334	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	42400	6300	2	17.45	24536571950	587164	1434.56	37550	45200	37550	46900	25300	36100	41788.28	9.58	-36767	38000	37050	36350	35400	34700	36700	35050	504	10800	5000	26710	50	1	10080029	4274	9.49	0.43	12	5.83	4466.00	99372.00	45200	20240216	-6.19	31050	20230726	36.55	45200	-6.19	20240216	31650	33.97	20240117	45200	-6.19	20240216	31050	36.55	20230726	0.08	N	029530	5000	504 억	965290	N	N	3	N	N
78	20240216	120337	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	43750	7650	2	21.19	23034725150	552023	1348.70	37550	45200	37550	46900	25300	36100	41727.84	9.58	-35544	38000	37050	36350	35400	34700	36700	35050	504	10800	5000	26710	50	1	10080029	4410	9.80	0.44	12	5.48	4466.00	99372.00	45200	20240216	-3.21	31050	20230726	40.90	45200	-3.21	20240216	31650	38.23	20240117	45200	-3.21	20240216	31050	40.90	20230726	0.08	N	029530	5000	504 억	965290	N	N	3	N	N
79	20240216	110338	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	43400	7300	2	20.22	20350557350	489012	1194.75	37550	45200	37550	46900	25300	36100	41615.66	9.58	-33448	38000	37050	36350	35400	34700	36700	35050	504	10800	5000	26710	50	1	10080029	4375	9.72	0.44	12	4.85	4466.00	99372.00	45200	20240216	-3.98	31050	20230726	39.77	45200	-3.98	20240216	31650	37.12	20240117	45200	-3.98	20240216	31050	39.77	20230726	0.08	N	029530	5000	504 억	965290	N	N	3	N	N
80	20240216	100334	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	40900	4800	2	13.30	9066771300	227364	555.49	37550	41050	37550	46900	25300	36100	39877.78	9.58	-31248	38000	37050	36350	35400	34700	36700	35050	504	10800	5000	26710	50	1	10080029	4123	9.16	0.41	12	2.26	4466.00	99372.00	41050	20240216	-0.37	31050	20230726	31.72	41050	-0.37	20240216	31650	29.23	20240117	41050	-0.37	20240216	31050	31.72	20230726	0.08	N	029530	5000	504 억	965290	N	N	3	N	N
81	20240216	090331	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	38550	2450	2	6.79	517731150	13561	33.13	37550	39150	37550	46900	25300	36100	38177.95	9.58	-2507	38000	37050	36350	35400	34700	36700	35050	504	10800	5000	26710	50	1	10080029	3886	8.63	0.39	12	0.13	4466.00	99372.00	39150	20240216	-1.53	31050	20230726	24.15	39150	-1.53	20240216	31650	21.80	20240117	39150	-1.53	20240216	31050	24.15	20230726	0.08	N	029530	5000	504 억	965290	N	N	3	N	N
82	20240215	160334	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	36100	-1050	5	-2.83	1471501650	40875	280.48	37200	37300	35650	48250	26050	37150	36000.03	9.67	-11700	38550	37850	37300	36600	36050	37575	36325	504	11100	5000	27490	50	1	10080029	3639	8.08	0.36	12	0.41	4466.00	99372.00	39000	20240201	-7.44	31050	20230726	16.26	39000	-7.44	20240201	31650	14.06	20240117	39000	-7.44	20240201	31050	16.26	20230726	0.09	N	029530	5000	504 억	974581	N	N	3	N	N
83	20240215	150336	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	36000	-1150	5	-3.10	1400871150	38913	267.02	37200	37300	35650	48250	26050	37150	36000.08	9.67	-10481	38550	37850	37300	36600	36050	37575	36325	504	11100	5000	27490	50	1	10080029	3629	8.06	0.36	12	0.39	4466.00	99372.00	39000	20240201	-7.69	31050	20230726	15.94	39000	-7.69	20240201	31650	13.74	20240117	39000	-7.69	20240201	31050	15.94	20230726	0.09	N	029530	5000	504 억	974581	N	N	1	N	N
84	20240215	140333	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	36250	-900	5	-2.42	1133335850	31481	216.02	37200	37300	35650	48250	26050	37150	36000.63	9.67	-6363	38550	37850	37300	36600	36050	37575	36325	504	11100	5000	27490	50	1	10080029	3654	8.12	0.36	12	0.31	4466.00	99372.00	39000	20240201	-7.05	31050	20230726	16.75	39000	-7.05	20240201	31650	14.53	20240117	39000	-7.05	20240201	31050	16.75	20230726	0.09	N	029530	5000	504 억	974581	N	N	1	N	N
85	20240215	130332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	35900	-1250	5	-3.36	844905750	23450	160.91	37200	37300	35650	48250	26050	37150	36030.10	9.67	30	38550	37850	37300	36600	36050	37575	36325	504	11100	5000	27490	50	1	10080029	3619	8.04	0.36	12	0.23	4466.00	99372.00	39000	20240201	-7.95	31050	20230726	15.62	39000	-7.95	20240201	31650	13.43	20240117	39000	-7.95	20240201	31050	15.62	20230726	0.09	N	029530	5000	504 억	974581	N	N	1	N	N
86	20240215	120334	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	35850	-1300	5	-3.50	787124550	21838	149.85	37200	37300	35650	48250	26050	37150	36043.80	9.67	-120	38550	37850	37300	36600	36050	37575	36325	504	11100	5000	27490	50	1	10080029	3614	8.03	0.36	12	0.22	4466.00	99372.00	39000	20240201	-8.08	31050	20230726	15.46	39000	-8.08	20240201	31650	13.27	20240117	39000	-8.08	20240201	31050	15.46	20230726	0.09	N	029530	5000	504 억	974581	N	N	1	N	N
87	20240215	110332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	35800	-1350	5	-3.63	705108600	19552	134.17	37200	37300	35650	48250	26050	37150	36063.25	9.67	74	38550	37850	37300	36600	36050	37575	36325	504	11100	5000	27490	50	1	10080029	3609	8.02	0.36	12	0.19	4466.00	99372.00	39000	20240201	-8.21	31050	20230726	15.30	39000	-8.21	20240201	31650	13.11	20240117	39000	-8.21	20240201	31050	15.30	20230726	0.09	N	029530	5000	504 억	974581	N	N	1	N	N
88	20240215	100332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	36150	-1000	5	-2.69	387346250	10694	73.38	37200	37300	35650	48250	26050	37150	36220.89	9.67	1578	38550	37850	37300	36600	36050	37575	36325	504	11100	5000	27490	50	1	10080029	3644	8.09	0.36	12	0.11	4466.00	99372.00	39000	20240201	-7.31	31050	20230726	16.43	39000	-7.31	20240201	31650	14.22	20240117	39000	-7.31	20240201	31050	16.43	20230726	0.09	N	029530	5000	504 억	974581	N	N	1	N	N
89	20240215	090330	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37300	150	2	0.40	335300	9	0.06	37200	37300	37200	48250	26050	37150	37255.56	9.67	0	38550	37850	37300	36600	36050	37575	36325	504	11100	5000	27490	50	1	10080029	3760	8.35	0.38	12	0.00	4466.00	99372.00	39000	20240201	-4.36	31050	20230726	20.13	39000	-4.36	20240201	31650	17.85	20240117	39000	-4.36	20240201	31050	20.13	20230726	0.09	N	029530	5000	504 억	974581	N	N	1	N	N
90	20240214	160330	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37150	-250	5	-0.67	543625200	14553	54.30	37600	38000	36750	48600	26200	37400	37354.87	9.69	-3110	38833	38116	37033	36316	35233	38475	36675	504	11200	5000	27670	50	1	10080029	3745	8.32	0.37	12	0.14	4466.00	99372.00	39000	20240201	-4.74	31050	20230726	19.65	39000	-4.74	20240201	31650	17.38	20240117	39000	-4.74	20240201	31050	19.65	20230726	0.09	N	029530	5000	504 억	976945	N	N	1	N	N
91	20240214	150331	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37100	-300	5	-0.80	490734150	13127	48.98	37600	38000	36750	48600	26200	37400	37383.57	9.69	-2833	38833	38116	37033	36316	35233	38475	36675	504	11200	5000	27670	50	1	10080029	3740	8.31	0.37	12	0.13	4466.00	99372.00	39000	20240201	-4.87	31050	20230726	19.48	39000	-4.87	20240201	31650	17.22	20240117	39000	-4.87	20240201	31050	19.48	20230726	0.09	N	029530	5000	504 억	976945	N	N	1	N	N
92	20240214	140329	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37300	-100	5	-0.27	463936550	12406	46.29	37600	38000	36750	48600	26200	37400	37396.14	9.69	-2476	38833	38116	37033	36316	35233	38475	36675	504	11200	5000	27670	50	1	10080029	3760	8.35	0.38	12	0.12	4466.00	99372.00	39000	20240201	-4.36	31050	20230726	20.13	39000	-4.36	20240201	31650	17.85	20240117	39000	-4.36	20240201	31050	20.13	20230726	0.09	N	029530	5000	504 억	976945	N	N	1	N	N
93	20240214	130331	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37350	-50	5	-0.13	423610750	11326	42.26	37600	38000	36750	48600	26200	37400	37401.62	9.69	-1861	38833	38116	37033	36316	35233	38475	36675	504	11200	5000	27670	50	1	10080029	3765	8.36	0.38	12	0.11	4466.00	99372.00	39000	20240201	-4.23	31050	20230726	20.29	39000	-4.23	20240201	31650	18.01	20240117	39000	-4.23	20240201	31050	20.29	20230726	0.09	N	029530	5000	504 억	976945	N	N	1	N	N
94	20240214	120328	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37350	-50	5	-0.13	398187300	10646	39.72	37600	38000	36750	48600	26200	37400	37402.53	9.69	-1829	38833	38116	37033	36316	35233	38475	36675	504	11200	5000	27670	50	1	10080029	3765	8.36	0.38	12	0.11	4466.00	99372.00	39000	20240201	-4.23	31050	20230726	20.29	39000	-4.23	20240201	31650	18.01	20240117	39000	-4.23	20240201	31050	20.29	20230726	0.09	N	029530	5000	504 억	976945	N	N	1	N	N
95	20240214	110332	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37400	0	3	0.00	375195600	10031	37.43	37600	38000	36750	48600	26200	37400	37403.61	9.69	-1842	38833	38116	37033	36316	35233	38475	36675	504	11200	5000	27670	50	1	10080029	3770	8.37	0.38	12	0.10	4466.00	99372.00	39000	20240201	-4.10	31050	20230726	20.45	39000	-4.10	20240201	31650	18.17	20240117	39000	-4.10	20240201	31050	20.45	20230726	0.09	N	029530	5000	504 억	976945	N	N	1	N	N
96	20240214	090326	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37150	-250	5	-0.67	43987900	1176	4.39	37600	37600	37050	48600	26200	37400	37404.68	9.69	-125	38833	38116	37033	36316	35233	38475	36675	504	11200	5000	27670	50	1	10080029	3745	8.32	0.37	12	0.01	4466.00	99372.00	39000	20240201	-4.74	31050	20230726	19.65	39000	-4.74	20240201	31650	17.38	20240117	39000	-4.74	20240201	31050	19.65	20230726	0.09	N	029530	5000	504 억	976945	N	N	1	N	N
97	20240213	160326	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37400	1050	2	2.89	986651650	26756	477.10	36450	37750	35950	47250	25450	36350	36875.90	9.69	5741	36816	36582	36316	36082	35816	36450	35950	504	10900	5000	26890	50	1	10080029	3770	8.37	0.38	12	0.27	4466.00	99372.00	39000	20240201	-4.10	31050	20230726	20.45	39000	-4.10	20240201	31650	18.17	20240117	39000	-4.10	20240201	31050	20.45	20230726	0.09	N	029530	5000	504 억	976600	N	N	1	N	N
98	20240213	150324	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37150	800	2	2.20	954404250	25891	461.68	36450	37750	35950	47250	25450	36350	36862.39	9.69	5962	36816	36582	36316	36082	35816	36450	35950	504	10900	5000	26890	50	1	10080029	3745	8.32	0.37	12	0.26	4466.00	99372.00	39000	20240201	-4.74	31050	20230726	19.65	39000	-4.74	20240201	31650	17.38	20240117	39000	-4.74	20240201	31050	19.65	20230726	0.09	N	029530	5000	504 억	976600	N	N	0	N	N
99	20240213	140331	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37450	1100	2	3.03	634725800	17276	308.06	36450	37750	35950	47250	25450	36350	36740.32	9.69	2779	36816	36582	36316	36082	35816	36450	35950	504	10900	5000	26890	50	1	10080029	3775	8.39	0.38	12	0.17	4466.00	99372.00	39000	20240201	-3.97	31050	20230726	20.61	39000	-3.97	20240201	31650	18.33	20240117	39000	-3.97	20240201	31050	20.61	20230726	0.09	N	029530	5000	504 억	976600	N	N	0	N	N
100	20240213	130328	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	37500	1150	2	3.16	505838750	13832	246.65	36450	37750	35950	47250	25450	36350	36570.18	9.69	1826	36816	36582	36316	36082	35816	36450	35950	504	10900	5000	26890	50	1	10080029	3780	8.40	0.38	12	0.14	4466.00	99372.00	39000	20240201	-3.85	31050	20230726	20.77	39000	-3.85	20240201	31650	18.48	20240117	39000	-3.85	20240201	31050	20.77	20230726	0.09	N	029530	5000	504 억	976600	N	N	0	N	N
101	20240213	120330	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	36800	450	2	1.24	350633500	9674	172.50	36450	36800	35950	47250	25450	36350	36244.93	9.69	1718	36816	36582	36316	36082	35816	36450	35950	504	10900	5000	26890	50	1	10080029	3709	8.24	0.37	12	0.10	4466.00	99372.00	39000	20240201	-5.64	31050	20230726	18.52	39000	-5.64	20240201	31650	16.27	20240117	39000	-5.64	20240201	31050	18.52	20230726	0.09	N	029530	5000	504 억	976600	N	N	0	N	N
102	20240213	110329	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	36450	100	2	0.28	235856550	6518	116.23	36450	36800	35950	47250	25450	36350	36185.42	9.69	2166	36816	36582	36316	36082	35816	36450	35950	504	10900	5000	26890	50	1	10080029	3674	8.16	0.37	12	0.06	4466.00	99372.00	39000	20240201	-6.54	31050	20230726	17.39	39000	-6.54	20240201	31650	15.17	20240117	39000	-6.54	20240201	31050	17.39	20230726	0.09	N	029530	5000	504 억	976600	N	N	0	N	N
103	20240213	100302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	36150	-200	5	-0.55	186079350	5147	91.78	36450	36800	35950	47250	25450	36350	36152.97	9.69	1451	36816	36582	36316	36082	35816	36450	35950	504	10900	5000	26890	50	1	10080029	3644	8.09	0.36	12	0.05	4466.00	99372.00	39000	20240201	-7.31	31050	20230726	16.43	39000	-7.31	20240201	31650	14.22	20240117	39000	-7.31	20240201	31050	16.43	20230726	0.09	N	029530	5000	504 억	976600	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History