KissMeData/019180/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3815	-35	5	-0.91	2295541125	605306	6.26	3815	3875	3730	5000	2695	3850	3792.23	1.17	63995	4486	4167	3911	3592	3336	4327	3752	90	1150	500	2610	5	1	18000000	687	-14.45	0.79	12	3.36	-264.00	4827.00	4845	20230512	-21.26	2720	20231024	40.26	4230	-9.81	20240228	3235	17.93	20240201	4845	-21.26	20230512	2720	40.26	20231024	3.27	N	019180	500	90 억	211000	N	N	31	N	N
3	20240229	150325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3745	-105	5	-2.73	2146724355	566010	5.85	3815	3875	3730	5000	2695	3850	3792.64	1.17	60382	4486	4167	3911	3592	3336	4327	3752	90	1150	500	2610	5	1	18000000	674	-14.19	0.78	12	3.14	-264.00	4827.00	4845	20230512	-22.70	2720	20231024	37.68	4230	-11.47	20240228	3235	15.77	20240201	4845	-22.70	20230512	2720	37.68	20231024	3.27	N	019180	500	90 억	211000	N	N	91	N	N
4	20240229	140326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3825	-25	5	-0.65	1799621115	473941	4.90	3815	3875	3730	5000	2695	3850	3797.04	1.17	35258	4486	4167	3911	3592	3336	4327	3752	90	1150	500	2610	5	1	18000000	689	-14.49	0.79	12	2.63	-264.00	4827.00	4845	20230512	-21.05	2720	20231024	40.62	4230	-9.57	20240228	3235	18.24	20240201	4845	-21.05	20230512	2720	40.62	20231024	3.27	N	019180	500	90 억	211000	N	N	91	N	N
5	20240229	130326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3815	-35	5	-0.91	1696497535	446966	4.62	3815	3875	3730	5000	2695	3850	3795.47	1.17	35915	4486	4167	3911	3592	3336	4327	3752	90	1150	500	2610	5	1	18000000	687	-14.45	0.79	12	2.48	-264.00	4827.00	4845	20230512	-21.26	2720	20231024	40.26	4230	-9.81	20240228	3235	17.93	20240201	4845	-21.26	20230512	2720	40.26	20231024	3.27	N	019180	500	90 억	211000	N	N	91	N	N
6	20240229	120327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3820	-30	5	-0.78	1584452210	417485	4.32	3815	3875	3730	5000	2695	3850	3795.11	1.17	27059	4486	4167	3911	3592	3336	4327	3752	90	1150	500	2610	5	1	18000000	688	-14.47	0.79	12	2.32	-264.00	4827.00	4845	20230512	-21.16	2720	20231024	40.44	4230	-9.69	20240228	3235	18.08	20240201	4845	-21.16	20230512	2720	40.44	20231024	3.27	N	019180	500	90 억	211000	N	N	91	N	N
7	20240229	110327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3775	-75	5	-1.95	1476928060	389148	4.02	3815	3875	3730	5000	2695	3850	3795.16	1.17	22345	4486	4167	3911	3592	3336	4327	3752	90	1150	500	2610	5	1	18000000	680	-14.30	0.78	12	2.16	-264.00	4827.00	4845	20230512	-22.08	2720	20231024	38.79	4230	-10.76	20240228	3235	16.69	20240201	4845	-22.08	20230512	2720	38.79	20231024	3.27	N	019180	500	90 억	211000	N	N	91	N	N
8	20240229	100327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3840	-10	5	-0.26	1282414505	337800	3.49	3815	3875	3730	5000	2695	3850	3796.23	1.17	1608	4486	4167	3911	3592	3336	4327	3752	90	1150	500	2610	5	1	18000000	691	-14.55	0.80	12	1.88	-264.00	4827.00	4845	20230512	-20.74	2720	20231024	41.18	4230	-9.22	20240228	3235	18.70	20240201	4845	-20.74	20230512	2720	41.18	20231024	3.27	N	019180	500	90 억	211000	N	N	91	N	N
9	20240229	090326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3815	-35	5	-0.91	333928000	88244	0.91	3815	3820	3730	5000	2695	3850	3783.46	1.17	-2141	4486	4167	3911	3592	3336	4327	3752	90	1150	500	2610	5	1	18000000	687	-14.45	0.79	12	0.49	-264.00	4827.00	4845	20230512	-21.26	2720	20231024	40.26	4230	-9.81	20240228	3235	17.93	20240201	4845	-21.26	20230512	2720	40.26	20231024	3.27	N	019180	500	90 억	211000	N	N	91	N	N
10	20240228	160307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3850	150	2	4.05	38305959785	9605688	6846.88	3740	4230	3655	4810	2590	3700	3987.90	1.48	-55891	3883	3791	3728	3636	3573	3760	3605	90	1110	500	2510	5	1	18000000	693	-14.58	0.80	12	53.36	-264.00	4827.00	4845	20230512	-20.54	2720	20231024	41.54	4230	-8.98	20240228	3235	19.01	20240201	4845	-20.54	20230512	2720	41.54	20231024	3.23	N	019180	500	90 억	266894	N	N	91	N	N
11	20240228	150310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3810	110	2	2.97	37579594535	9417271	6712.57	3740	4230	3655	4810	2590	3700	3990.50	1.48	-56892	3883	3791	3728	3636	3573	3760	3605	90	1110	500	2510	5	1	18000000	686	-14.43	0.79	12	52.32	-264.00	4827.00	4845	20230512	-21.36	2720	20231024	40.07	4230	-9.93	20240228	3235	17.77	20240201	4845	-21.36	20230512	2720	40.07	20231024	3.23	N	019180	500	90 억	266894	N	N	6	N	N
12	20240228	140327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3775	75	2	2.03	36817716285	9216687	6569.60	3740	4230	3655	4810	2590	3700	3994.68	1.48	-66656	3883	3791	3728	3636	3573	3760	3605	90	1110	500	2510	5	1	18000000	680	-14.30	0.78	12	51.20	-264.00	4827.00	4845	20230512	-22.08	2720	20231024	38.79	4230	-10.76	20240228	3235	16.69	20240201	4845	-22.08	20230512	2720	38.79	20231024	3.23	N	019180	500	90 억	266894	N	N	6	N	N
13	20240228	130326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3945	245	2	6.62	33903582790	8456840	6027.98	3740	4230	3655	4810	2590	3700	4009.01	1.48	-156610	3883	3791	3728	3636	3573	3760	3605	90	1110	500	2510	5	1	18000000	710	-14.94	0.82	12	46.98	-264.00	4827.00	4845	20230512	-18.58	2720	20231024	45.04	4230	-6.74	20240228	3235	21.95	20240201	4845	-18.58	20230512	2720	45.04	20231024	3.23	N	019180	500	90 억	266894	N	N	6	N	N
14	20240228	120328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4000	300	2	8.11	16882376210	4266245	3040.95	3740	4110	3655	4810	2590	3700	3957.20	1.48	-137881	3883	3791	3728	3636	3573	3760	3605	90	1110	500	2510	5	1	18000000	720	-15.15	0.83	12	23.70	-264.00	4827.00	4845	20230512	-17.44	2720	20231024	47.06	4110	-2.68	20240228	3235	23.65	20240201	4845	-17.44	20230512	2720	47.06	20231024	3.23	N	019180	500	90 억	266894	N	N	6	N	N
15	20240228	110313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3840	140	2	3.78	1418947990	365902	260.81	3740	3955	3710	4810	2590	3700	3877.95	1.48	10570	3883	3791	3728	3636	3573	3760	3605	90	1110	500	2510	5	1	18000000	691	-14.55	0.80	12	2.03	-264.00	4827.00	4845	20230512	-20.74	2720	20231024	41.18	3955	-2.91	20240228	3235	18.70	20240201	4845	-20.74	20230512	2720	41.18	20231024	3.23	N	019180	500	90 억	266894	N	N	6	N	N
16	20240228	100324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3900	200	2	5.41	744768975	193584	137.99	3740	3940	3710	4810	2590	3700	3847.27	1.48	21236	3883	3791	3728	3636	3573	3760	3605	90	1110	500	2510	5	1	18000000	702	-14.77	0.81	12	1.08	-264.00	4827.00	4845	20230512	-19.50	2720	20231024	43.38	3940	-1.02	20240228	3235	20.56	20240201	4845	-19.50	20230512	2720	43.38	20231024	3.23	N	019180	500	90 억	266894	N	N	6	N	N
17	20240228	090326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3710	10	2	0.27	10886855	2917	2.08	3740	3740	3710	4810	2590	3700	3732.21	1.48	-850	3883	3791	3728	3636	3573	3760	3605	90	1110	500	2510	5	1	18000000	668	-14.05	0.77	12	0.02	-264.00	4827.00	4845	20230512	-23.43	2720	20231024	36.40	3820	-2.88	20240227	3235	14.68	20240201	4845	-23.43	20230512	2720	36.40	20231024	3.23	N	019180	500	90 억	266894	N	N	6	N	N
18	20240227	160327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3700	-70	5	-1.86	521911170	139936	61.70	3740	3820	3665	4900	2640	3770	3729.64	1.66	-28223	3923	3846	3723	3646	3523	3885	3685	90	1130	500	2560	5	1	18000000	666	-14.02	0.77	12	0.78	-264.00	4827.00	4845	20230512	-23.63	2720	20231024	36.03	3820	-3.14	20240227	3235	14.37	20240201	4845	-23.63	20230512	2720	36.03	20231024	3.25	N	019180	500	90 억	298214	N	N	6	N	N
19	20240227	150327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3685	-85	5	-2.25	481623900	129042	56.90	3740	3820	3665	4900	2640	3770	3732.30	1.66	-24571	3923	3846	3723	3646	3523	3885	3685	90	1130	500	2560	5	1	18000000	663	-13.96	0.76	12	0.72	-264.00	4827.00	4845	20230512	-23.94	2720	20231024	35.48	3820	-3.53	20240227	3235	13.91	20240201	4845	-23.94	20230512	2720	35.48	20231024	3.25	N	019180	500	90 억	298214	N	N	11	N	N
20	20240227	140327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3690	-80	5	-2.12	429262100	114842	50.64	3740	3820	3665	4900	2640	3770	3737.85	1.66	-20904	3923	3846	3723	3646	3523	3885	3685	90	1130	500	2560	5	1	18000000	664	-13.98	0.76	12	0.64	-264.00	4827.00	4845	20230512	-23.84	2720	20231024	35.66	3820	-3.40	20240227	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	3.25	N	019180	500	90 억	298214	N	N	11	N	N
21	20240227	130304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3695	-75	5	-1.99	362818565	96872	42.71	3740	3820	3675	4900	2640	3770	3745.34	1.66	-12318	3923	3846	3723	3646	3523	3885	3685	90	1130	500	2560	5	1	18000000	665	-14.00	0.77	12	0.54	-264.00	4827.00	4845	20230512	-23.74	2720	20231024	35.85	3820	-3.27	20240227	3235	14.22	20240201	4845	-23.74	20230512	2720	35.85	20231024	3.25	N	019180	500	90 억	298214	N	N	11	N	N
22	20240227	120327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3700	-70	5	-1.86	326909340	87141	38.42	3740	3820	3700	4900	2640	3770	3751.50	1.66	-11930	3923	3846	3723	3646	3523	3885	3685	90	1130	500	2560	5	1	18000000	666	-14.02	0.77	12	0.48	-264.00	4827.00	4845	20230512	-23.63	2720	20231024	36.03	3820	-3.14	20240227	3235	14.37	20240201	4845	-23.63	20230512	2720	36.03	20231024	3.25	N	019180	500	90 억	298214	N	N	11	N	N
23	20240227	110326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3755	-15	5	-0.40	246748280	65612	28.93	3740	3820	3710	4900	2640	3770	3760.72	1.66	-4059	3923	3846	3723	3646	3523	3885	3685	90	1130	500	2560	5	1	18000000	676	-14.22	0.78	12	0.36	-264.00	4827.00	4845	20230512	-22.50	2720	20231024	38.05	3820	-1.70	20240227	3235	16.07	20240201	4845	-22.50	20230512	2720	38.05	20231024	3.25	N	019180	500	90 억	298214	N	N	11	N	N
24	20240227	100326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3770	0	3	0.00	205464035	54628	24.09	3740	3820	3710	4900	2640	3770	3761.15	1.66	579	3923	3846	3723	3646	3523	3885	3685	90	1130	500	2560	5	1	18000000	679	-14.28	0.78	12	0.30	-264.00	4827.00	4845	20230512	-22.19	2720	20231024	38.60	3820	-1.31	20240227	3235	16.54	20240201	4845	-22.19	20230512	2720	38.60	20231024	3.25	N	019180	500	90 억	298214	N	N	11	N	N
25	20240227	090325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3765	-5	5	-0.13	38204770	10096	4.45	3740	3810	3740	4900	2640	3770	3784.15	1.66	4729	3923	3846	3723	3646	3523	3885	3685	90	1130	500	2560	5	1	18000000	678	-14.26	0.78	12	0.06	-264.00	4827.00	4845	20230512	-22.29	2720	20231024	38.42	3810	-1.18	20240227	3235	16.38	20240201	4845	-22.29	20230512	2720	38.42	20231024	3.25	N	019180	500	90 억	298214	N	N	11	N	N
26	20240226	160324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3770	100	2	2.72	840037600	226254	223.38	3670	3800	3600	4770	2570	3670	3712.81	1.55	20695	3786	3727	3666	3607	3546	3697	3577	90	1100	500	2490	5	1	18000000	679	-14.28	0.78	12	1.26	-264.00	4827.00	4845	20230512	-22.19	2720	20231024	38.60	3800	-0.79	20240226	3235	16.54	20240201	4845	-22.19	20230512	2720	38.60	20231024	3.21	N	019180	500	90 억	279131	N	N	11	N	N
27	20240226	150324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3780	110	2	3.00	810152070	218325	215.55	3670	3800	3600	4770	2570	3670	3710.77	1.55	20965	3786	3727	3666	3607	3546	3697	3577	90	1100	500	2490	5	1	18000000	680	-14.32	0.78	12	1.21	-264.00	4827.00	4845	20230512	-21.98	2720	20231024	38.97	3800	-0.53	20240226	3235	16.85	20240201	4845	-21.98	20230512	2720	38.97	20231024	3.21	N	019180	500	90 억	279131	N	N	3	N	N
28	20240226	140324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3755	85	2	2.32	661310830	178961	176.69	3670	3780	3600	4770	2570	3670	3695.28	1.55	12061	3786	3727	3666	3607	3546	3697	3577	90	1100	500	2490	5	1	18000000	676	-14.22	0.78	12	0.99	-264.00	4827.00	4845	20230512	-22.50	2720	20231024	38.05	3780	-0.66	20240226	3235	16.07	20240201	4845	-22.50	20230512	2720	38.05	20231024	3.21	N	019180	500	90 억	279131	N	N	3	N	N
29	20240226	130324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3730	60	2	1.63	508659975	138296	136.54	3670	3760	3600	4770	2570	3670	3678.05	1.55	12646	3786	3727	3666	3607	3546	3697	3577	90	1100	500	2490	5	1	18000000	671	-14.13	0.77	12	0.77	-264.00	4827.00	4845	20230512	-23.01	2720	20231024	37.13	3770	-1.06	20240221	3235	15.30	20240201	4845	-23.01	20230512	2720	37.13	20231024	3.21	N	019180	500	90 억	279131	N	N	3	N	N
30	20240226	120323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3665	-5	5	-0.14	243380695	66956	66.11	3670	3685	3600	4770	2570	3670	3634.92	1.55	5672	3786	3727	3666	3607	3546	3697	3577	90	1100	500	2490	5	1	18000000	660	-13.88	0.76	12	0.37	-264.00	4827.00	4845	20230512	-24.36	2720	20231024	34.74	3770	-2.79	20240221	3235	13.29	20240201	4845	-24.36	20230512	2720	34.74	20231024	3.21	N	019180	500	90 억	279131	N	N	3	N	N
31	20240226	110322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3630	-40	5	-1.09	125835075	34613	34.17	3670	3685	3610	4770	2570	3670	3635.46	1.55	4589	3786	3727	3666	3607	3546	3697	3577	90	1100	500	2490	5	1	18000000	653	-13.75	0.75	12	0.19	-264.00	4827.00	4845	20230512	-25.08	2720	20231024	33.46	3770	-3.71	20240221	3235	12.21	20240201	4845	-25.08	20230512	2720	33.46	20231024	3.21	N	019180	500	90 억	279131	N	N	3	N	N
32	20240226	100319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3640	-30	5	-0.82	89410660	24555	24.24	3670	3685	3620	4770	2570	3670	3641.21	1.55	2772	3786	3727	3666	3607	3546	3697	3577	90	1100	500	2490	5	1	18000000	655	-13.79	0.75	12	0.14	-264.00	4827.00	4845	20230512	-24.87	2720	20231024	33.82	3770	-3.45	20240221	3235	12.52	20240201	4845	-24.87	20230512	2720	33.82	20231024	3.21	N	019180	500	90 억	279131	N	N	3	N	N
33	20240226	090319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3685	15	2	0.41	13465690	3675	3.63	3670	3685	3645	4770	2570	3670	3664.09	1.55	-536	3786	3727	3666	3607	3546	3697	3577	90	1100	500	2490	5	1	18000000	663	-13.96	0.76	12	0.02	-264.00	4827.00	4845	20230512	-23.94	2720	20231024	35.48	3770	-2.25	20240221	3235	13.91	20240201	4845	-23.94	20230512	2720	35.48	20231024	3.21	N	019180	500	90 억	279131	N	N	3	N	N
34	20240223	160322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3670	-20	5	-0.54	369455125	101034	70.91	3725	3725	3605	4795	2585	3690	3656.74	1.60	-3542	3793	3741	3703	3651	3613	3722	3632	90	1105	500	2500	5	1	18000000	661	-13.90	0.76	12	0.56	-264.00	4827.00	4845	20230512	-24.25	2720	20231024	34.93	3770	-2.65	20240221	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	3.13	N	019180	500	90 억	287181	N	N	3	N	N
35	20240223	150319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3670	-20	5	-0.54	358310770	97990	68.78	3725	3725	3605	4795	2585	3690	3656.61	1.60	-2937	3793	3741	3703	3651	3613	3722	3632	90	1105	500	2500	5	1	18000000	661	-13.90	0.76	12	0.54	-264.00	4827.00	4845	20230512	-24.25	2720	20231024	34.93	3770	-2.65	20240221	3235	13.45	20240201	4845	-24.25	20230512	2720	34.93	20231024	3.13	N	019180	500	90 억	287181	N	N	11	N	N
36	20240223	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3685	-5	5	-0.14	315999890	86400	60.64	3725	3725	3605	4795	2585	3690	3657.41	1.60	-4120	3793	3741	3703	3651	3613	3722	3632	90	1105	500	2500	5	1	18000000	663	-13.96	0.76	12	0.48	-264.00	4827.00	4845	20230512	-23.94	2720	20231024	35.48	3770	-2.25	20240221	3235	13.91	20240201	4845	-23.94	20230512	2720	35.48	20231024	3.13	N	019180	500	90 억	287181	N	N	11	N	N
37	20240223	130319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3635	-55	5	-1.49	247204185	67548	47.41	3725	3725	3605	4795	2585	3690	3659.68	1.60	-10896	3793	3741	3703	3651	3613	3722	3632	90	1105	500	2500	5	1	18000000	654	-13.77	0.75	12	0.38	-264.00	4827.00	4845	20230512	-24.97	2720	20231024	33.64	3770	-3.58	20240221	3235	12.36	20240201	4845	-24.97	20230512	2720	33.64	20231024	3.13	N	019180	500	90 억	287181	N	N	11	N	N
38	20240223	120320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3640	-50	5	-1.36	233181405	63677	44.69	3725	3725	3605	4795	2585	3690	3661.94	1.60	-11059	3793	3741	3703	3651	3613	3722	3632	90	1105	500	2500	5	1	18000000	655	-13.79	0.75	12	0.35	-264.00	4827.00	4845	20230512	-24.87	2720	20231024	33.82	3770	-3.45	20240221	3235	12.52	20240201	4845	-24.87	20230512	2720	33.82	20231024	3.13	N	019180	500	90 억	287181	N	N	11	N	N
39	20240223	110318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3650	-40	5	-1.08	159431230	43407	30.47	3725	3725	3640	4795	2585	3690	3672.94	1.60	-10196	3793	3741	3703	3651	3613	3722	3632	90	1105	500	2500	5	1	18000000	657	-13.83	0.76	12	0.24	-264.00	4827.00	4845	20230512	-24.66	2720	20231024	34.19	3770	-3.18	20240221	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	3.13	N	019180	500	90 억	287181	N	N	11	N	N
40	20240223	100317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3700	10	2	0.27	130137135	35400	24.85	3725	3725	3640	4795	2585	3690	3676.19	1.60	-9796	3793	3741	3703	3651	3613	3722	3632	90	1105	500	2500	5	1	18000000	666	-14.02	0.77	12	0.20	-264.00	4827.00	4845	20230512	-23.63	2720	20231024	36.03	3770	-1.86	20240221	3235	14.37	20240201	4845	-23.63	20230512	2720	36.03	20231024	3.13	N	019180	500	90 억	287181	N	N	11	N	N
41	20240223	090317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3665	-25	5	-0.68	13248020	3619	2.54	3725	3725	3655	4795	2585	3690	3660.69	1.60	113	3793	3741	3703	3651	3613	3722	3632	90	1105	500	2500	5	1	18000000	660	-13.88	0.76	12	0.02	-264.00	4827.00	4845	20230512	-24.36	2720	20231024	34.74	3770	-2.79	20240221	3235	13.29	20240201	4845	-24.36	20230512	2720	34.74	20231024	3.13	N	019180	500	90 억	287181	N	N	11	N	N
42	20240222	160311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3690	-5	5	-0.14	527254660	142363	82.87	3715	3755	3665	4800	2590	3695	3703.59	1.71	-21982	3845	3770	3695	3620	3545	3807	3657	90	1105	500	2510	5	1	18000000	664	-13.98	0.76	12	0.79	-264.00	4827.00	4845	20230512	-23.84	2720	20231024	35.66	3770	-2.12	20240221	3235	14.06	20240201	4845	-23.84	20230512	2720	35.66	20231024	2.84	N	019180	500	90 억	308329	N	N	11	N	N
43	20240222	150319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3685	-10	5	-0.27	495990385	133871	77.93	3715	3755	3665	4800	2590	3695	3704.99	1.71	-21335	3845	3770	3695	3620	3545	3807	3657	90	1105	500	2510	5	1	18000000	663	-13.96	0.76	12	0.74	-264.00	4827.00	4845	20230512	-23.94	2720	20231024	35.48	3770	-2.25	20240221	3235	13.91	20240201	4845	-23.94	20230512	2720	35.48	20231024	2.84	N	019180	500	90 억	308329	N	N	1	N	N
44	20240222	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3680	-15	5	-0.41	439074940	118400	68.92	3715	3755	3665	4800	2590	3695	3708.40	1.71	-18300	3845	3770	3695	3620	3545	3807	3657	90	1105	500	2510	5	1	18000000	662	-13.94	0.76	12	0.66	-264.00	4827.00	4845	20230512	-24.05	2720	20231024	35.29	3770	-2.39	20240221	3235	13.76	20240201	4845	-24.05	20230512	2720	35.29	20231024	2.84	N	019180	500	90 억	308329	N	N	1	N	N
45	20240222	130311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3675	-20	5	-0.54	388123700	104523	60.84	3715	3755	3665	4800	2590	3695	3713.29	1.71	-18139	3845	3770	3695	3620	3545	3807	3657	90	1105	500	2510	5	1	18000000	662	-13.92	0.76	12	0.58	-264.00	4827.00	4845	20230512	-24.15	2720	20231024	35.11	3770	-2.52	20240221	3235	13.60	20240201	4845	-24.15	20230512	2720	35.11	20231024	2.84	N	019180	500	90 억	308329	N	N	1	N	N
46	20240222	120317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3685	-10	5	-0.27	349721565	94089	54.77	3715	3755	3665	4800	2590	3695	3716.92	1.71	-17604	3845	3770	3695	3620	3545	3807	3657	90	1105	500	2510	5	1	18000000	663	-13.96	0.76	12	0.52	-264.00	4827.00	4845	20230512	-23.94	2720	20231024	35.48	3770	-2.25	20240221	3235	13.91	20240201	4845	-23.94	20230512	2720	35.48	20231024	2.84	N	019180	500	90 억	308329	N	N	1	N	N
47	20240222	110317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3730	35	2	0.95	306940305	82482	48.01	3715	3755	3680	4800	2590	3695	3721.30	1.71	-16287	3845	3770	3695	3620	3545	3807	3657	90	1105	500	2510	5	1	18000000	671	-14.13	0.77	12	0.46	-264.00	4827.00	4845	20230512	-23.01	2720	20231024	37.13	3770	-1.06	20240221	3235	15.30	20240201	4845	-23.01	20230512	2720	37.13	20231024	2.84	N	019180	500	90 억	308329	N	N	1	N	N
48	20240222	100314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3730	35	2	0.95	138260100	37284	21.70	3715	3740	3680	4800	2590	3695	3708.30	1.71	-7656	3845	3770	3695	3620	3545	3807	3657	90	1105	500	2510	5	1	18000000	671	-14.13	0.77	12	0.21	-264.00	4827.00	4845	20230512	-23.01	2720	20231024	37.13	3770	-1.06	20240221	3235	15.30	20240201	4845	-23.01	20230512	2720	37.13	20231024	2.84	N	019180	500	90 억	308329	N	N	1	N	N
49	20240222	090318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3715	20	2	0.54	25890045	7006	4.08	3715	3730	3680	4800	2590	3695	3695.41	1.71	-3828	3845	3770	3695	3620	3545	3807	3657	90	1105	500	2510	5	1	18000000	669	-14.07	0.77	12	0.04	-264.00	4827.00	4845	20230512	-23.32	2720	20231024	36.58	3770	-1.46	20240221	3235	14.84	20240201	4845	-23.32	20230512	2720	36.58	20231024	2.84	N	019180	500	90 억	308329	N	N	1	N	N
50	20240221	160315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3695	45	2	1.23	633663110	171127	167.91	3630	3770	3620	4745	2555	3650	3702.89	1.85	-19911	3716	3682	3641	3607	3566	3662	3587	90	1095	500	2480	5	1	18000000	665	-14.00	0.77	12	0.95	-264.00	4827.00	4845	20230512	-23.74	2720	20231024	35.85	3770	-1.99	20240221	3235	14.22	20240201	4845	-23.74	20230512	2720	35.85	20231024	2.73	N	019180	500	90 억	332628	N	N	1	N	N
51	20240221	150312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3680	30	2	0.82	609595090	164591	161.50	3630	3770	3620	4745	2555	3650	3703.70	1.85	-19375	3716	3682	3641	3607	3566	3662	3587	90	1095	500	2480	5	1	18000000	662	-13.94	0.76	12	0.91	-264.00	4827.00	4845	20230512	-24.05	2720	20231024	35.29	3770	-2.39	20240221	3235	13.76	20240201	4845	-24.05	20230512	2720	35.29	20231024	2.73	N	019180	500	90 억	332628	N	N	10	N	N
52	20240221	140314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3695	45	2	1.23	553406550	149350	146.54	3630	3770	3620	4745	2555	3650	3705.44	1.85	-18400	3716	3682	3641	3607	3566	3662	3587	90	1095	500	2480	5	1	18000000	665	-14.00	0.77	12	0.83	-264.00	4827.00	4845	20230512	-23.74	2720	20231024	35.85	3770	-1.99	20240221	3235	14.22	20240201	4845	-23.74	20230512	2720	35.85	20231024	2.73	N	019180	500	90 억	332628	N	N	10	N	N
53	20240221	130313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3720	70	2	1.92	524644470	141587	138.93	3630	3770	3620	4745	2555	3650	3705.46	1.85	-15765	3716	3682	3641	3607	3566	3662	3587	90	1095	500	2480	5	1	18000000	670	-14.09	0.77	12	0.79	-264.00	4827.00	4845	20230512	-23.22	2720	20231024	36.76	3770	-1.33	20240221	3235	14.99	20240201	4845	-23.22	20230512	2720	36.76	20231024	2.73	N	019180	500	90 억	332628	N	N	10	N	N
54	20240221	120314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3710	60	2	1.64	372705165	100988	99.09	3630	3750	3620	4745	2555	3650	3690.60	1.85	-7399	3716	3682	3641	3607	3566	3662	3587	90	1095	500	2480	5	1	18000000	668	-14.05	0.77	12	0.56	-264.00	4827.00	4845	20230512	-23.43	2720	20231024	36.40	3750	-1.07	20240221	3235	14.68	20240201	4845	-23.43	20230512	2720	36.40	20231024	2.73	N	019180	500	90 억	332628	N	N	10	N	N
55	20240221	110316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3705	55	2	1.51	200813435	54858	53.83	3630	3710	3620	4745	2555	3650	3660.61	1.85	-3526	3716	3682	3641	3607	3566	3662	3587	90	1095	500	2480	5	1	18000000	667	-14.03	0.77	12	0.30	-264.00	4827.00	4845	20230512	-23.53	2720	20231024	36.21	3730	-0.67	20240219	3235	14.53	20240201	4845	-23.53	20230512	2720	36.21	20231024	2.73	N	019180	500	90 억	332628	N	N	10	N	N
56	20240221	100314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3650	0	3	0.00	97976305	26891	26.39	3630	3675	3620	4745	2555	3650	3643.46	1.85	-7171	3716	3682	3641	3607	3566	3662	3587	90	1095	500	2480	5	1	18000000	657	-13.83	0.76	12	0.15	-264.00	4827.00	4845	20230512	-24.66	2720	20231024	34.19	3730	-2.14	20240219	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	2.73	N	019180	500	90 억	332628	N	N	10	N	N
57	20240221	090311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3650	0	3	0.00	1492260	411	0.40	3630	3650	3620	4745	2555	3650	3629.82	1.85	-107	3716	3682	3641	3607	3566	3662	3587	90	1095	500	2480	5	1	18000000	657	-13.83	0.76	12	0.00	-264.00	4827.00	4845	20230512	-24.66	2720	20231024	34.19	3730	-2.14	20240219	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	2.73	N	019180	500	90 억	332628	N	N	10	N	N
58	20240220	160309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3650	-25	5	-0.68	369495195	101850	67.04	3670	3675	3600	4775	2575	3675	3627.83	1.95	-16536	3805	3740	3665	3600	3525	3745	3605	90	1100	500	2490	5	1	18000000	657	-13.83	0.76	12	0.57	-264.00	4827.00	4845	20230512	-24.66	2720	20231024	34.19	3730	-2.14	20240219	3235	12.83	20240201	4845	-24.66	20230512	2720	34.19	20231024	2.65	N	019180	500	90 억	351800	N	N	10	N	N
59	20240220	150312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3645	-30	5	-0.82	354426250	97719	64.32	3670	3675	3600	4775	2575	3675	3626.98	1.95	-15811	3805	3740	3665	3600	3525	3745	3605	90	1100	500	2490	5	1	18000000	656	-13.81	0.76	12	0.54	-264.00	4827.00	4845	20230512	-24.77	2720	20231024	34.01	3730	-2.28	20240219	3235	12.67	20240201	4845	-24.77	20230512	2720	34.01	20231024	2.65	N	019180	500	90 억	351800	N	N	29	N	N
60	20240220	140312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3630	-45	5	-1.22	316534560	87295	57.46	3670	3675	3600	4775	2575	3675	3626.02	1.95	-13564	3805	3740	3665	3600	3525	3745	3605	90	1100	500	2490	5	1	18000000	653	-13.75	0.75	12	0.48	-264.00	4827.00	4845	20230512	-25.08	2720	20231024	33.46	3730	-2.68	20240219	3235	12.21	20240201	4845	-25.08	20230512	2720	33.46	20231024	2.65	N	019180	500	90 억	351800	N	N	29	N	N
61	20240220	130312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3630	-45	5	-1.22	269187960	74251	48.87	3670	3675	3600	4775	2575	3675	3625.36	1.95	-12233	3805	3740	3665	3600	3525	3745	3605	90	1100	500	2490	5	1	18000000	653	-13.75	0.75	12	0.41	-264.00	4827.00	4845	20230512	-25.08	2720	20231024	33.46	3730	-2.68	20240219	3235	12.21	20240201	4845	-25.08	20230512	2720	33.46	20231024	2.65	N	019180	500	90 억	351800	N	N	29	N	N
62	20240220	120311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3640	-35	5	-0.95	218251025	60245	39.65	3670	3675	3600	4775	2575	3675	3622.70	1.95	-10744	3805	3740	3665	3600	3525	3745	3605	90	1100	500	2490	5	1	18000000	655	-13.79	0.75	12	0.33	-264.00	4827.00	4845	20230512	-24.87	2720	20231024	33.82	3730	-2.41	20240219	3235	12.52	20240201	4845	-24.87	20230512	2720	33.82	20231024	2.65	N	019180	500	90 억	351800	N	N	29	N	N
63	20240220	110311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3600	-75	5	-2.04	182162315	50271	33.09	3670	3675	3600	4775	2575	3675	3623.58	1.95	-9119	3805	3740	3665	3600	3525	3745	3605	90	1100	500	2490	5	1	18000000	648	-13.64	0.75	12	0.28	-264.00	4827.00	4845	20230512	-25.70	2720	20231024	32.35	3730	-3.49	20240219	3235	11.28	20240201	4845	-25.70	20230512	2720	32.35	20231024	2.65	N	019180	500	90 억	351800	N	N	29	N	N
64	20240220	100300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3610	-65	5	-1.77	115295385	31817	20.94	3670	3675	3600	4775	2575	3675	3623.67	1.95	-5681	3805	3740	3665	3600	3525	3745	3605	90	1100	500	2490	5	1	18000000	650	-13.67	0.75	12	0.18	-264.00	4827.00	4845	20230512	-25.49	2720	20231024	32.72	3730	-3.22	20240219	3235	11.59	20240201	4845	-25.49	20230512	2720	32.72	20231024	2.65	N	019180	500	90 억	351800	N	N	29	N	N
65	20240220	090313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3665	-10	5	-0.27	4567590	1246	0.82	3670	3670	3640	4775	2575	3675	3665.63	1.95	-387	3805	3740	3665	3600	3525	3745	3605	90	1100	500	2490	5	1	18000000	660	-13.88	0.76	12	0.01	-264.00	4827.00	4845	20230512	-24.36	2720	20231024	34.74	3730	-1.74	20240219	3235	13.29	20240201	4845	-24.36	20230512	2720	34.74	20231024	2.65	N	019180	500	90 억	351800	N	N	29	N	N
66	20240219	160311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3675	20	2	0.55	554195005	151745	57.30	3675	3730	3590	4750	2560	3655	3652.15	1.95	2160	3781	3717	3611	3547	3441	3750	3580	90	1095	500	2480	5	1	18000000	662	-13.92	0.76	12	0.84	-264.00	4827.00	4845	20230512	-24.15	2720	20231024	35.11	3730	-1.47	20240219	3235	13.60	20240201	4845	-24.15	20230512	2720	35.11	20231024	2.64	N	019180	500	90 억	351886	N	N	29	N	N
67	20240219	150313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3660	5	2	0.14	521618345	142857	53.94	3675	3730	3590	4750	2560	3655	3651.33	1.95	2702	3781	3717	3611	3547	3441	3750	3580	90	1095	500	2480	5	1	18000000	659	-13.86	0.76	12	0.79	-264.00	4827.00	4845	20230512	-24.46	2720	20231024	34.56	3730	-1.88	20240219	3235	13.14	20240201	4845	-24.46	20230512	2720	34.56	20231024	2.64	N	019180	500	90 억	351886	N	N	12	N	N
68	20240219	140313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3665	10	2	0.27	424319290	116142	43.85	3675	3730	3590	4750	2560	3655	3653.45	1.95	2011	3781	3717	3611	3547	3441	3750	3580	90	1095	500	2480	5	1	18000000	660	-13.88	0.76	12	0.65	-264.00	4827.00	4845	20230512	-24.36	2720	20231024	34.74	3730	-1.74	20240219	3235	13.29	20240201	4845	-24.36	20230512	2720	34.74	20231024	2.64	N	019180	500	90 억	351886	N	N	12	N	N
69	20240219	130313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3660	5	2	0.14	394099370	107903	40.74	3675	3730	3590	4750	2560	3655	3652.35	1.95	1425	3781	3717	3611	3547	3441	3750	3580	90	1095	500	2480	5	1	18000000	659	-13.86	0.76	12	0.60	-264.00	4827.00	4845	20230512	-24.46	2720	20231024	34.56	3730	-1.88	20240219	3235	13.14	20240201	4845	-24.46	20230512	2720	34.56	20231024	2.64	N	019180	500	90 억	351886	N	N	12	N	N
70	20240219	120312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3655	0	3	0.00	349715510	95726	36.15	3675	3730	3590	4750	2560	3655	3653.30	1.95	-1224	3781	3717	3611	3547	3441	3750	3580	90	1095	500	2480	5	1	18000000	658	-13.84	0.76	12	0.53	-264.00	4827.00	4845	20230512	-24.56	2720	20231024	34.38	3730	-2.01	20240219	3235	12.98	20240201	4845	-24.56	20230512	2720	34.38	20231024	2.64	N	019180	500	90 억	351886	N	N	12	N	N
71	20240219	110311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3655	0	3	0.00	329113980	90073	34.01	3675	3730	3590	4750	2560	3655	3653.86	1.95	-1505	3781	3717	3611	3547	3441	3750	3580	90	1095	500	2480	5	1	18000000	658	-13.84	0.76	12	0.50	-264.00	4827.00	4845	20230512	-24.56	2720	20231024	34.38	3730	-2.01	20240219	3235	12.98	20240201	4845	-24.56	20230512	2720	34.38	20231024	2.64	N	019180	500	90 억	351886	N	N	12	N	N
72	20240219	100310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3615	-40	5	-1.09	256194210	69998	26.43	3675	3730	3590	4750	2560	3655	3660.02	1.95	-3443	3781	3717	3611	3547	3441	3750	3580	90	1095	500	2480	5	1	18000000	651	-13.69	0.75	12	0.39	-264.00	4827.00	4845	20230512	-25.39	2720	20231024	32.90	3730	-3.08	20240219	3235	11.75	20240201	4845	-25.39	20230512	2720	32.90	20231024	2.64	N	019180	500	90 억	351886	N	N	12	N	N
73	20240219	090311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3660	5	2	0.14	24414960	6666	2.52	3675	3675	3640	4750	2560	3655	3662.61	1.95	-3691	3781	3717	3611	3547	3441	3750	3580	90	1095	500	2480	5	1	18000000	659	-13.86	0.76	12	0.04	-264.00	4827.00	4845	20230512	-24.46	2720	20231024	34.56	3675	0.00	20240216	3235	13.14	20240201	4845	-24.46	20230512	2720	34.56	20231024	2.64	N	019180	500	90 억	351886	N	N	12	N	N
74	20240216	160309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3655	145	2	4.13	949383920	263319	301.92	3520	3675	3505	4560	2460	3510	3605.39	2.01	-18254	3553	3531	3503	3481	3453	3542	3492	90	1050	500	2380	5	1	18000000	658	-13.84	0.76	12	1.46	-264.00	4827.00	4845	20230512	-24.56	2720	20231024	34.38	3675	-0.54	20240216	3235	12.98	20240201	4845	-24.56	20230512	2720	34.38	20231024	2.61	N	019180	500	90 억	361684	N	N	12	N	N
75	20240216	150310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3625	115	2	3.28	905066280	251173	287.99	3520	3675	3505	4560	2460	3510	3603.36	2.01	-17075	3553	3531	3503	3481	3453	3542	3492	90	1050	500	2380	5	1	18000000	653	-13.73	0.75	12	1.40	-264.00	4827.00	4845	20230512	-25.18	2720	20231024	33.27	3675	-1.36	20240216	3235	12.06	20240201	4845	-25.18	20230512	2720	33.27	20231024	2.61	N	019180	500	90 억	361684	N	N	10	N	N
76	20240216	140312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3625	115	2	3.28	773718145	215045	246.57	3520	3675	3505	4560	2460	3510	3597.94	2.01	-16338	3553	3531	3503	3481	3453	3542	3492	90	1050	500	2380	5	1	18000000	653	-13.73	0.75	12	1.19	-264.00	4827.00	4845	20230512	-25.18	2720	20231024	33.27	3675	-1.36	20240216	3235	12.06	20240201	4845	-25.18	20230512	2720	33.27	20231024	2.61	N	019180	500	90 억	361684	N	N	10	N	N
77	20240216	130309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3655	145	2	4.13	676949410	188417	216.04	3520	3675	3505	4560	2460	3510	3592.83	2.01	-15661	3553	3531	3503	3481	3453	3542	3492	90	1050	500	2380	5	1	18000000	658	-13.84	0.76	12	1.05	-264.00	4827.00	4845	20230512	-24.56	2720	20231024	34.38	3675	-0.54	20240216	3235	12.98	20240201	4845	-24.56	20230512	2720	34.38	20231024	2.61	N	019180	500	90 억	361684	N	N	10	N	N
78	20240216	120311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3585	75	2	2.14	283974410	80003	91.73	3520	3585	3505	4560	2460	3510	3549.55	2.01	-5390	3553	3531	3503	3481	3453	3542	3492	90	1050	500	2380	5	1	18000000	645	-13.58	0.74	12	0.44	-264.00	4827.00	4845	20230512	-26.01	2720	20231024	31.80	3630	-1.24	20240102	3235	10.82	20240201	4845	-26.01	20230512	2720	31.80	20231024	2.61	N	019180	500	90 억	361684	N	N	10	N	N
79	20240216	110312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3550	40	2	1.14	214220515	60452	69.31	3520	3585	3505	4560	2460	3510	3543.65	2.01	-4050	3553	3531	3503	3481	3453	3542	3492	90	1050	500	2380	5	1	18000000	639	-13.45	0.74	12	0.34	-264.00	4827.00	4845	20230512	-26.73	2720	20231024	30.51	3630	-2.20	20240102	3235	9.74	20240201	4845	-26.73	20230512	2720	30.51	20231024	2.61	N	019180	500	90 억	361684	N	N	10	N	N
80	20240216	100310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3550	40	2	1.14	176282920	49737	57.03	3520	3585	3505	4560	2460	3510	3544.30	2.01	-3947	3553	3531	3503	3481	3453	3542	3492	90	1050	500	2380	5	1	18000000	639	-13.45	0.74	12	0.28	-264.00	4827.00	4845	20230512	-26.73	2720	20231024	30.51	3630	-2.20	20240102	3235	9.74	20240201	4845	-26.73	20230512	2720	30.51	20231024	2.61	N	019180	500	90 억	361684	N	N	10	N	N
81	20240216	090306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3510	0	3	0.00	1596165	454	0.52	3520	3525	3510	4560	2460	3510	3515.78	2.01	-396	3553	3531	3503	3481	3453	3542	3492	90	1050	500	2380	5	1	18000000	632	-13.30	0.73	12	0.00	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3235	8.50	20240201	4845	-27.55	20230512	2720	29.04	20231024	2.61	N	019180	500	90 억	361684	N	N	10	N	N
82	20240215	160309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3510	20	2	0.57	300924035	85866	79.78	3495	3525	3475	4535	2445	3490	3504.57	2.02	-1137	3590	3540	3480	3430	3370	3565	3455	90	1045	500	2370	5	1	18000000	632	-13.30	0.73	12	0.48	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3235	8.50	20240201	4845	-27.55	20230512	2720	29.04	20231024	2.59	N	019180	500	90 억	363702	N	N	10	N	N
83	20240215	150310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3505	15	2	0.43	282251055	80545	74.83	3495	3525	3475	4535	2445	3490	3504.27	2.02	-1464	3590	3540	3480	3430	3370	3565	3455	90	1045	500	2370	5	1	18000000	631	-13.28	0.73	12	0.45	-264.00	4827.00	4845	20230512	-27.66	2720	20231024	28.86	3630	-3.44	20240102	3235	8.35	20240201	4845	-27.66	20230512	2720	28.86	20231024	2.59	N	019180	500	90 억	363702	N	N	0	N	N
84	20240215	140308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3515	25	2	0.72	257138655	73391	68.19	3495	3525	3475	4535	2445	3490	3503.68	2.02	35	3590	3540	3480	3430	3370	3565	3455	90	1045	500	2370	5	1	18000000	633	-13.31	0.73	12	0.41	-264.00	4827.00	4845	20230512	-27.45	2720	20231024	29.23	3630	-3.17	20240102	3235	8.66	20240201	4845	-27.45	20230512	2720	29.23	20231024	2.59	N	019180	500	90 억	363702	N	N	0	N	N
85	20240215	130307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3510	20	2	0.57	224646275	64144	59.60	3495	3525	3475	4535	2445	3490	3502.22	2.02	-4556	3590	3540	3480	3430	3370	3565	3455	90	1045	500	2370	5	1	18000000	632	-13.30	0.73	12	0.36	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3235	8.50	20240201	4845	-27.55	20230512	2720	29.04	20231024	2.59	N	019180	500	90 억	363702	N	N	0	N	N
86	20240215	120308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3500	10	2	0.29	210351515	60066	55.81	3495	3525	3475	4535	2445	3490	3502.01	2.02	-4169	3590	3540	3480	3430	3370	3565	3455	90	1045	500	2370	5	1	18000000	630	-13.26	0.73	12	0.33	-264.00	4827.00	4845	20230512	-27.76	2720	20231024	28.68	3630	-3.58	20240102	3235	8.19	20240201	4845	-27.76	20230512	2720	28.68	20231024	2.59	N	019180	500	90 억	363702	N	N	0	N	N
87	20240215	110307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3525	35	2	1.00	199486995	56969	52.93	3495	3525	3475	4535	2445	3490	3501.68	2.02	-4780	3590	3540	3480	3430	3370	3565	3455	90	1045	500	2370	5	1	18000000	635	-13.35	0.73	12	0.32	-264.00	4827.00	4845	20230512	-27.24	2720	20231024	29.60	3630	-2.89	20240102	3235	8.96	20240201	4845	-27.24	20230512	2720	29.60	20231024	2.59	N	019180	500	90 억	363702	N	N	0	N	N
88	20240215	100307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3510	20	2	0.57	113548800	32462	30.16	3495	3520	3475	4535	2445	3490	3497.90	2.02	-5287	3590	3540	3480	3430	3370	3565	3455	90	1045	500	2370	5	1	18000000	632	-13.30	0.73	12	0.18	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3235	8.50	20240201	4845	-27.55	20230512	2720	29.04	20231024	2.59	N	019180	500	90 억	363702	N	N	0	N	N
89	20240215	090305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3520	30	2	0.86	10645255	3035	2.82	3495	3520	3495	4535	2445	3490	3507.60	2.02	-79	3590	3540	3480	3430	3370	3565	3455	90	1045	500	2370	5	1	18000000	634	-13.33	0.73	12	0.02	-264.00	4827.00	4845	20230512	-27.35	2720	20231024	29.41	3630	-3.03	20240102	3235	8.81	20240201	4845	-27.35	20230512	2720	29.41	20231024	2.59	N	019180	500	90 억	363702	N	N	0	N	N
90	20240214	160304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3490	30	2	0.87	375918075	107570	85.93	3460	3530	3420	4495	2425	3460	3494.66	1.85	31237	3563	3511	3468	3416	3373	3490	3395	90	1035	500	2350	5	1	18000000	628	-13.22	0.72	12	0.60	-264.00	4827.00	4845	20230512	-27.97	2720	20231024	28.31	3630	-3.86	20240102	3235	7.88	20240201	4845	-27.97	20230512	2720	28.31	20231024	2.57	N	019180	500	90 억	333182	N	N	0	N	N
91	20240214	150306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3490	30	2	0.87	367966580	105291	84.11	3460	3530	3420	4495	2425	3460	3494.77	1.85	30764	3563	3511	3468	3416	3373	3490	3395	90	1035	500	2350	5	1	18000000	628	-13.22	0.72	12	0.58	-264.00	4827.00	4845	20230512	-27.97	2720	20231024	28.31	3630	-3.86	20240102	3235	7.88	20240201	4845	-27.97	20230512	2720	28.31	20231024	2.57	N	019180	500	90 억	333182	N	N	0	N	N
92	20240214	140305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3490	30	2	0.87	301214220	86149	68.82	3460	3530	3420	4495	2425	3460	3496.45	1.85	23333	3563	3511	3468	3416	3373	3490	3395	90	1035	500	2350	5	1	18000000	628	-13.22	0.72	12	0.48	-264.00	4827.00	4845	20230512	-27.97	2720	20231024	28.31	3630	-3.86	20240102	3235	7.88	20240201	4845	-27.97	20230512	2720	28.31	20231024	2.57	N	019180	500	90 억	333182	N	N	0	N	N
93	20240214	130308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3510	50	2	1.45	284360965	81314	64.96	3460	3530	3420	4495	2425	3460	3497.10	1.85	23468	3563	3511	3468	3416	3373	3490	3395	90	1035	500	2350	5	1	18000000	632	-13.30	0.73	12	0.45	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3235	8.50	20240201	4845	-27.55	20230512	2720	29.04	20231024	2.57	N	019180	500	90 억	333182	N	N	0	N	N
94	20240214	120304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3510	50	2	1.45	281210380	80414	64.24	3460	3530	3420	4495	2425	3460	3497.06	1.85	23400	3563	3511	3468	3416	3373	3490	3395	90	1035	500	2350	5	1	18000000	632	-13.30	0.73	12	0.45	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	3630	-3.31	20240102	3235	8.50	20240201	4845	-27.55	20230512	2720	29.04	20231024	2.57	N	019180	500	90 억	333182	N	N	0	N	N
95	20240214	110306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3515	55	2	1.59	243344545	69565	55.57	3460	3530	3420	4495	2425	3460	3498.12	1.85	21106	3563	3511	3468	3416	3373	3490	3395	90	1035	500	2350	5	1	18000000	633	-13.31	0.73	12	0.39	-264.00	4827.00	4845	20230512	-27.45	2720	20231024	29.23	3630	-3.17	20240102	3235	8.66	20240201	4845	-27.45	20230512	2720	29.23	20231024	2.57	N	019180	500	90 억	333182	N	N	0	N	N
96	20240214	090301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3455	-5	5	-0.14	11811935	3414	2.73	3460	3460	3455	4495	2425	3460	3459.85	1.85	-2020	3563	3511	3468	3416	3373	3490	3395	90	1035	500	2350	5	1	18000000	622	-13.09	0.72	12	0.02	-264.00	4827.00	4845	20230512	-28.69	2720	20231024	27.02	3630	-4.82	20240102	3235	6.80	20240201	4845	-28.69	20230512	2720	27.02	20231024	2.57	N	019180	500	90 억	333182	N	N	0	N	N
97	20240213	160301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3460	-10	5	-0.29	436250195	125135	274.88	3465	3520	3425	4510	2430	3470	3486.24	1.79	6317	3516	3492	3461	3437	3406	3505	3450	90	1040	500	2350	5	1	18000000	623	-13.11	0.72	12	0.70	-264.00	4827.00	4845	20230512	-28.59	2720	20231024	27.21	3630	-4.68	20240102	3235	6.96	20240201	4845	-28.59	20230512	2720	27.21	20231024	2.53	N	019180	500	90 억	321687	N	N	0	N	N
98	20240213	150258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3485	15	2	0.43	403046730	115546	253.82	3465	3520	3425	4510	2430	3470	3488.19	1.79	6087	3516	3492	3461	3437	3406	3505	3450	90	1040	500	2350	5	1	18000000	627	-13.20	0.72	12	0.64	-264.00	4827.00	4845	20230512	-28.07	2720	20231024	28.12	3630	-3.99	20240102	3235	7.73	20240201	4845	-28.07	20230512	2720	28.12	20231024	2.53	N	019180	500	90 억	321687	N	N	0	N	N
99	20240213	140307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3490	20	2	0.58	366299700	104976	230.60	3465	3520	3425	4510	2430	3470	3489.37	1.79	8955	3516	3492	3461	3437	3406	3505	3450	90	1040	500	2350	5	1	18000000	628	-13.22	0.72	12	0.58	-264.00	4827.00	4845	20230512	-27.97	2720	20231024	28.31	3630	-3.86	20240102	3235	7.88	20240201	4845	-27.97	20230512	2720	28.31	20231024	2.53	N	019180	500	90 억	321687	N	N	0	N	N
100	20240213	130303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3500	30	2	0.86	344082275	98601	216.60	3465	3520	3425	4510	2430	3470	3489.64	1.79	8646	3516	3492	3461	3437	3406	3505	3450	90	1040	500	2350	5	1	18000000	630	-13.26	0.73	12	0.55	-264.00	4827.00	4845	20230512	-27.76	2720	20231024	28.68	3630	-3.58	20240102	3235	8.19	20240201	4845	-27.76	20230512	2720	28.68	20231024	2.53	N	019180	500	90 억	321687	N	N	0	N	N
101	20240213	120304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3505	35	2	1.01	322712430	92489	203.17	3465	3520	3425	4510	2430	3470	3489.20	1.79	9510	3516	3492	3461	3437	3406	3505	3450	90	1040	500	2350	5	1	18000000	631	-13.28	0.73	12	0.51	-264.00	4827.00	4845	20230512	-27.66	2720	20231024	28.86	3630	-3.44	20240102	3235	8.35	20240201	4845	-27.66	20230512	2720	28.86	20231024	2.53	N	019180	500	90 억	321687	N	N	0	N	N
102	20240213	110305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3520	50	2	1.44	257498535	73858	162.24	3465	3520	3425	4510	2430	3470	3486.40	1.79	8790	3516	3492	3461	3437	3406	3505	3450	90	1040	500	2350	5	1	18000000	634	-13.33	0.73	12	0.41	-264.00	4827.00	4845	20230512	-27.35	2720	20231024	29.41	3630	-3.03	20240102	3235	8.81	20240201	4845	-27.35	20230512	2720	29.41	20231024	2.53	N	019180	500	90 억	321687	N	N	0	N	N
103	20240213	100243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3480	10	2	0.29	107737420	31137	68.40	3465	3490	3425	4510	2430	3470	3460.11	1.79	11578	3516	3492	3461	3437	3406	3505	3450	90	1040	500	2350	5	1	18000000	626	-13.18	0.72	12	0.17	-264.00	4827.00	4845	20230512	-28.17	2720	20231024	27.94	3630	-4.13	20240102	3235	7.57	20240201	4845	-28.17	20230512	2720	27.94	20231024	2.53	N	019180	500	90 억	321687	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History