KissMeData/090460/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

47 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	160700	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17070	-40	5	-0.23	4968803900	291186	127.27	17150	17200	16930	22200	11980	17110	17064.00	10.07	2720	17383	17246	17153	17016	16923	17200	16970	172	5090	500	13000	10	1	34464379	5883	4.09	0.96	12	0.84	4176.00	17852.00	29350	20230706	-41.84	16930	20240229	0.83	21650	-21.15	20240102	16930	0.83	20240229	29350	-41.84	20230706	16930	0.83	20240229	4.47	N	090460	500	172 억	3472097	N	N	6987	N	N
3	20240229	150703	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17150	40	2	0.23	4377158670	256572	112.14	17150	17200	16930	22200	11980	17110	17060.15	10.07	18319	17383	17246	17153	17016	16923	17200	16970	172	5090	500	13000	10	1	34464379	5911	4.11	0.96	12	0.74	4176.00	17852.00	29350	20230706	-41.57	16930	20240229	1.30	21650	-20.79	20240102	16930	1.30	20240229	29350	-41.57	20230706	16930	1.30	20240229	4.47	N	090460	500	172 억	3472097	N	N	6921	N	N
4	20240229	140705	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17100	-10	5	-0.06	3414967890	200376	87.58	17150	17170	16930	22200	11980	17110	17042.78	10.07	19118	17383	17246	17153	17016	16923	17200	16970	172	5090	500	13000	10	1	34464379	5893	4.09	0.96	12	0.58	4176.00	17852.00	29350	20230706	-41.74	16930	20240229	1.00	21650	-21.02	20240102	16930	1.00	20240229	29350	-41.74	20230706	16930	1.00	20240229	4.47	N	090460	500	172 억	3472097	N	N	6921	N	N
5	20240229	130702	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17110	0	3	0.00	2760706240	162121	70.86	17150	17170	16930	22200	11980	17110	17028.65	10.07	23013	17383	17246	17153	17016	16923	17200	16970	172	5090	500	13000	10	1	34464379	5897	4.10	0.96	12	0.47	4176.00	17852.00	29350	20230706	-41.70	16930	20240229	1.06	21650	-20.97	20240102	16930	1.06	20240229	29350	-41.70	20230706	16930	1.06	20240229	4.47	N	090460	500	172 억	3472097	N	N	6921	N	N
6	20240229	120702	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17120	10	2	0.06	2494978540	146591	64.07	17150	17170	16930	22200	11980	17110	17019.96	10.07	20334	17383	17246	17153	17016	16923	17200	16970	172	5090	500	13000	10	1	34464379	5900	4.10	0.96	12	0.43	4176.00	17852.00	29350	20230706	-41.67	16930	20240229	1.12	21650	-20.92	20240102	16930	1.12	20240229	29350	-41.67	20230706	16930	1.12	20240229	4.47	N	090460	500	172 억	3472097	N	N	6921	N	N
7	20240229	110703	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17050	-60	5	-0.35	1884938850	110919	48.48	17150	17170	16930	22200	11980	17110	16993.77	10.07	7086	17383	17246	17153	17016	16923	17200	16970	172	5090	500	13000	10	1	34464379	5876	4.08	0.96	12	0.32	4176.00	17852.00	29350	20230706	-41.91	16930	20240229	0.71	21650	-21.25	20240102	16930	0.71	20240229	29350	-41.91	20230706	16930	0.71	20240229	4.47	N	090460	500	172 억	3472097	N	N	6921	N	N
8	20240229	100704	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17010	-100	5	-0.58	1262889780	74376	32.51	17150	17170	16930	22200	11980	17110	16979.71	10.07	-9419	17383	17246	17153	17016	16923	17200	16970	172	5090	500	13000	10	1	34464379	5862	4.07	0.95	12	0.22	4176.00	17852.00	29350	20230706	-42.04	16930	20240229	0.47	21650	-21.43	20240102	16930	0.47	20240229	29350	-42.04	20230706	16930	0.47	20240229	4.47	N	090460	500	172 억	3472097	N	N	6921	N	N
9	20240229	090702	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16970	-140	5	-0.82	244226290	14340	6.27	17150	17170	16960	22200	11980	17110	17030.82	10.07	-4160	17383	17246	17153	17016	16923	17200	16970	172	5090	500	13000	10	1	34464379	5849	4.06	0.95	12	0.04	4176.00	17852.00	29350	20230706	-42.18	16960	20240229	0.06	21650	-21.62	20240102	16960	0.06	20240229	29350	-42.18	20230706	16960	0.06	20240229	4.47	N	090460	500	172 억	3472097	N	N	6921	N	N
10	20240228	160622	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17110	10	2	0.06	3905322200	227588	45.72	17230	17290	17060	22200	11970	17100	17159.65	10.02	34931	17886	17492	17296	16902	16706	17395	16805	172	5100	500	12990	10	1	34464379	5897	4.10	0.96	12	0.66	4176.00	17852.00	29350	20230706	-41.70	17060	20240228	0.29	21650	-20.97	20240102	17060	0.29	20240228	29350	-41.70	20230706	17060	0.29	20240228	4.56	N	090460	500	172 억	3454117	N	N	6798	N	N
11	20240228	150623	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17130	30	2	0.18	3634377740	211761	42.54	17230	17290	17060	22200	11970	17100	17162.65	10.02	30018	17886	17492	17296	16902	16706	17395	16805	172	5100	500	12990	10	1	34464379	5904	4.10	0.96	12	0.61	4176.00	17852.00	29350	20230706	-41.64	17060	20240228	0.41	21650	-20.88	20240102	17060	0.41	20240228	29350	-41.64	20230706	17060	0.41	20240228	4.56	N	090460	500	172 억	3454117	N	N	0	N	N
12	20240228	140703	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17110	10	2	0.06	2627478500	152915	30.72	17230	17290	17090	22200	11970	17100	17182.62	10.02	21305	17886	17492	17296	16902	16706	17395	16805	172	5100	500	12990	10	1	34464379	5897	4.10	0.96	12	0.44	4176.00	17852.00	29350	20230706	-41.70	17090	20240228	0.12	21650	-20.97	20240102	17090	0.12	20240228	29350	-41.70	20230706	17090	0.12	20240228	4.56	N	090460	500	172 억	3454117	N	N	0	N	N
13	20240228	130702	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17170	70	2	0.41	2119998430	123301	24.77	17230	17290	17090	22200	11970	17100	17193.70	10.02	26424	17886	17492	17296	16902	16706	17395	16805	172	5100	500	12990	10	1	34464379	5918	4.11	0.96	12	0.36	4176.00	17852.00	29350	20230706	-41.50	17090	20240228	0.47	21650	-20.69	20240102	17090	0.47	20240228	29350	-41.50	20230706	17090	0.47	20240228	4.56	N	090460	500	172 억	3454117	N	N	0	N	N
14	20240228	120703	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17160	60	2	0.35	1855907020	107898	21.67	17230	17290	17090	22200	11970	17100	17200.59	10.02	25809	17886	17492	17296	16902	16706	17395	16805	172	5100	500	12990	10	1	34464379	5914	4.11	0.96	12	0.31	4176.00	17852.00	29350	20230706	-41.53	17090	20240228	0.41	21650	-20.74	20240102	17090	0.41	20240228	29350	-41.53	20230706	17090	0.41	20240228	4.56	N	090460	500	172 억	3454117	N	N	0	N	N
15	20240228	110633	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17270	170	2	0.99	1445104850	83996	16.87	17230	17290	17090	22200	11970	17100	17204.47	10.02	23160	17886	17492	17296	16902	16706	17395	16805	172	5100	500	12990	10	1	34464379	5952	4.14	0.97	12	0.24	4176.00	17852.00	29350	20230706	-41.16	17090	20240228	1.05	21650	-20.23	20240102	17090	1.05	20240228	29350	-41.16	20230706	17090	1.05	20240228	4.56	N	090460	500	172 억	3454117	N	N	0	N	N
16	20240228	100700	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17220	120	2	0.70	692961260	40362	8.11	17230	17240	17090	22200	11970	17100	17168.69	10.02	5577	17886	17492	17296	16902	16706	17395	16805	172	5100	500	12990	10	1	34464379	5935	4.12	0.96	12	0.12	4176.00	17852.00	29350	20230706	-41.33	17090	20240228	0.76	21650	-20.46	20240102	17090	0.76	20240228	29350	-41.33	20230706	17090	0.76	20240228	4.56	N	090460	500	172 억	3454117	N	N	0	N	N
17	20240228	090704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	50	2	0.29	107633460	6261	1.26	17230	17240	17140	22200	11970	17100	17191.40	10.02	26	17886	17492	17296	16902	16706	17395	16805	172	5100	500	12990	10	1	34464379	5911	4.11	0.96	12	0.02	4176.00	17852.00	29350	20230706	-41.57	17100	20240227	0.29	21650	-20.79	20240102	17100	0.29	20240227	29350	-41.57	20230706	17100	0.29	20240227	4.56	N	090460	500	172 억	3454117	N	N	0	N	N
18	20240227	160701	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17100	-510	5	-2.90	8509835050	492674	240.22	17690	17690	17100	22850	12330	17610	17273.13	10.56	-144752	17803	17706	17583	17486	17363	17645	17425	172	5240	500	13380	10	1	34464379	5893	4.09	0.96	12	1.43	4176.00	17852.00	29350	20230706	-41.74	17100	20240227	0.00	21650	-21.02	20240102	17100	0.00	20240227	29350	-41.74	20230706	17100	0.00	20240227	4.51	N	090460	500	172 억	3639734	N	N	13	N	N
19	20240227	150703	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17130	-480	5	-2.73	7677127610	444010	216.50	17690	17690	17100	22850	12330	17610	17290.39	10.56	-137874	17803	17706	17583	17486	17363	17645	17425	172	5240	500	13380	10	1	34464379	5904	4.10	0.96	12	1.29	4176.00	17852.00	29350	20230706	-41.64	17100	20240227	0.18	21650	-20.88	20240102	17100	0.18	20240227	29350	-41.64	20230706	17100	0.18	20240227	4.51	N	090460	500	172 억	3639734	N	N	13	N	N
20	20240227	140700	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17200	-410	5	-2.33	5694944620	328438	160.14	17690	17690	17190	22850	12330	17610	17339.43	10.56	-106170	17803	17706	17583	17486	17363	17645	17425	172	5240	500	13380	10	1	34464379	5928	4.12	0.96	12	0.95	4176.00	17852.00	29350	20230706	-41.40	17190	20240227	0.06	21650	-20.55	20240102	17190	0.06	20240227	29350	-41.40	20230706	17190	0.06	20240227	4.51	N	090460	500	172 억	3639734	N	N	13	N	N
21	20240227	130623	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17300	-310	5	-1.76	4136653090	238082	116.09	17690	17690	17280	22850	12330	17610	17374.84	10.56	-78863	17803	17706	17583	17486	17363	17645	17425	172	5240	500	13380	10	1	34464379	5962	4.14	0.97	12	0.69	4176.00	17852.00	29350	20230706	-41.06	17280	20240227	0.12	21650	-20.09	20240102	17280	0.12	20240227	29350	-41.06	20230706	17280	0.12	20240227	4.51	N	090460	500	172 억	3639734	N	N	13	N	N
22	20240227	120703	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17300	-310	5	-1.76	3738291810	215063	104.86	17690	17690	17280	22850	12330	17610	17382.24	10.56	-75353	17803	17706	17583	17486	17363	17645	17425	172	5240	500	13380	10	1	34464379	5962	4.14	0.97	12	0.62	4176.00	17852.00	29350	20230706	-41.06	17280	20240227	0.12	21650	-20.09	20240102	17280	0.12	20240227	29350	-41.06	20230706	17280	0.12	20240227	4.51	N	090460	500	172 억	3639734	N	N	13	N	N
23	20240227	110702	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17360	-250	5	-1.42	2618442280	150400	73.33	17690	17690	17310	22850	12330	17610	17409.77	10.56	-60501	17803	17706	17583	17486	17363	17645	17425	172	5240	500	13380	10	1	34464379	5983	4.16	0.97	12	0.44	4176.00	17852.00	29350	20230706	-40.85	17310	20240227	0.29	21650	-19.82	20240102	17310	0.29	20240227	29350	-40.85	20230706	17310	0.29	20240227	4.51	N	090460	500	172 억	3639734	N	N	13	N	N
24	20240227	100658	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17410	-200	5	-1.14	2070095350	118840	57.95	17690	17690	17310	22850	12330	17610	17419.07	10.56	-56425	17803	17706	17583	17486	17363	17645	17425	172	5240	500	13380	10	1	34464379	6000	4.17	0.98	12	0.34	4176.00	17852.00	29350	20230706	-40.68	17310	20240227	0.58	21650	-19.58	20240102	17310	0.58	20240227	29350	-40.68	20230706	17310	0.58	20240227	4.51	N	090460	500	172 억	3639734	N	N	13	N	N
25	20240227	090701	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17510	-100	5	-0.57	152277570	8668	4.23	17690	17690	17510	22850	12330	17610	17567.45	10.56	-5094	17803	17706	17583	17486	17363	17645	17425	172	5240	500	13380	10	1	34464379	6035	4.19	0.98	12	0.03	4176.00	17852.00	29350	20230706	-40.34	17310	20240219	1.16	21650	-19.12	20240102	17310	1.16	20240219	29350	-40.34	20230706	17310	1.16	20240219	4.51	N	090460	500	172 억	3639734	N	N	13	N	N
26	20240226	160659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	80	2	0.46	3565144440	202908	57.82	17630	17680	17460	22750	12280	17530	17570.27	10.52	14132	17890	17710	17580	17400	17270	17645	17335	172	5220	500	13320	10	1	34464379	6069	4.22	0.99	12	0.59	4176.00	17852.00	29350	20230706	-40.00	17310	20240219	1.73	21650	-18.66	20240102	17310	1.73	20240219	29350	-40.00	20230706	17310	1.73	20240219	4.52	N	090460	500	172 억	3626175	N	N	13	N	N
27	20240226	150656	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	80	2	0.46	3322752960	189136	53.89	17630	17680	17460	22750	12280	17530	17568.08	10.52	14183	17890	17710	17580	17400	17270	17645	17335	172	5220	500	13320	10	1	34464379	6069	4.22	0.99	12	0.55	4176.00	17852.00	29350	20230706	-40.00	17310	20240219	1.73	21650	-18.66	20240102	17310	1.73	20240219	29350	-40.00	20230706	17310	1.73	20240219	4.52	N	090460	500	172 억	3626175	N	N	133	N	N
28	20240226	140657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	80	2	0.46	2890164730	164557	46.89	17630	17680	17460	22750	12280	17530	17563.33	10.52	14763	17890	17710	17580	17400	17270	17645	17335	172	5220	500	13320	10	1	34464379	6069	4.22	0.99	12	0.48	4176.00	17852.00	29350	20230706	-40.00	17310	20240219	1.73	21650	-18.66	20240102	17310	1.73	20240219	29350	-40.00	20230706	17310	1.73	20240219	4.52	N	090460	500	172 억	3626175	N	N	133	N	N
29	20240226	130653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17540	10	2	0.06	2248546080	128067	36.49	17630	17680	17460	22750	12280	17530	17557.60	10.52	11600	17890	17710	17580	17400	17270	17645	17335	172	5220	500	13320	10	1	34464379	6045	4.20	0.98	12	0.37	4176.00	17852.00	29350	20230706	-40.24	17310	20240219	1.33	21650	-18.98	20240102	17310	1.33	20240219	29350	-40.24	20230706	17310	1.33	20240219	4.52	N	090460	500	172 억	3626175	N	N	133	N	N
30	20240226	120652	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17540	10	2	0.06	2022504940	115170	32.82	17630	17680	17460	22750	12280	17530	17561.07	10.52	9861	17890	17710	17580	17400	17270	17645	17335	172	5220	500	13320	10	1	34464379	6045	4.20	0.98	12	0.33	4176.00	17852.00	29350	20230706	-40.24	17310	20240219	1.33	21650	-18.98	20240102	17310	1.33	20240219	29350	-40.24	20230706	17310	1.33	20240219	4.52	N	090460	500	172 억	3626175	N	N	133	N	N
31	20240226	110651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17560	30	2	0.17	1780245040	101355	28.88	17630	17680	17460	22750	12280	17530	17564.49	10.52	9819	17890	17710	17580	17400	17270	17645	17335	172	5220	500	13320	10	1	34464379	6052	4.20	0.98	12	0.29	4176.00	17852.00	29350	20230706	-40.17	17310	20240219	1.44	21650	-18.89	20240102	17310	1.44	20240219	29350	-40.17	20230706	17310	1.44	20240219	4.52	N	090460	500	172 억	3626175	N	N	133	N	N
32	20240226	100649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17530	0	3	0.00	1335356080	75960	21.64	17630	17680	17460	22750	12280	17530	17579.79	10.52	9063	17890	17710	17580	17400	17270	17645	17335	172	5220	500	13320	10	1	34464379	6042	4.20	0.98	12	0.22	4176.00	17852.00	29350	20230706	-40.27	17310	20240219	1.27	21650	-19.03	20240102	17310	1.27	20240219	29350	-40.27	20230706	17310	1.27	20240219	4.52	N	090460	500	172 억	3626175	N	N	133	N	N
33	20240226	090650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17500	-30	5	-0.17	258969330	14771	4.21	17630	17630	17460	22750	12280	17530	17532.30	10.52	-1824	17890	17710	17580	17400	17270	17645	17335	172	5220	500	13320	10	1	34464379	6031	4.19	0.98	12	0.04	4176.00	17852.00	29350	20230706	-40.37	17310	20240219	1.10	21650	-19.17	20240102	17310	1.10	20240219	29350	-40.37	20230706	17310	1.10	20240219	4.52	N	090460	500	172 억	3626175	N	N	133	N	N
34	20240223	160650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17530	-90	5	-0.51	6130860310	349198	103.39	17760	17760	17450	22900	12340	17620	17556.98	10.46	7505	17986	17802	17636	17452	17286	17895	17545	172	5280	500	13390	10	1	34464379	6042	4.20	0.98	12	1.01	4176.00	17852.00	29350	20230706	-40.27	17310	20240219	1.27	21650	-19.03	20240102	17310	1.27	20240219	29350	-40.27	20230706	17310	1.27	20240219	4.42	N	090460	500	172 억	3606301	N	N	133	N	N
35	20240223	150646	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17520	-100	5	-0.57	5801492800	330412	97.83	17760	17760	17450	22900	12340	17620	17558.36	10.46	8864	17986	17802	17636	17452	17286	17895	17545	172	5280	500	13390	10	1	34464379	6038	4.20	0.98	12	0.96	4176.00	17852.00	29350	20230706	-40.31	17310	20240219	1.21	21650	-19.08	20240102	17310	1.21	20240219	29350	-40.31	20230706	17310	1.21	20240219	4.42	N	090460	500	172 억	3606301	N	N	706	N	N
36	20240223	140648	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17510	-110	5	-0.62	4731776430	269341	79.75	17760	17760	17450	22900	12340	17620	17567.98	10.46	4876	17986	17802	17636	17452	17286	17895	17545	172	5280	500	13390	10	1	34464379	6035	4.19	0.98	12	0.78	4176.00	17852.00	29350	20230706	-40.34	17310	20240219	1.16	21650	-19.12	20240102	17310	1.16	20240219	29350	-40.34	20230706	17310	1.16	20240219	4.42	N	090460	500	172 억	3606301	N	N	706	N	N
37	20240223	130645	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17570	-50	5	-0.28	4055256830	230771	68.33	17760	17760	17450	22900	12340	17620	17572.64	10.46	11286	17986	17802	17636	17452	17286	17895	17545	172	5280	500	13390	10	1	34464379	6055	4.21	0.98	12	0.67	4176.00	17852.00	29350	20230706	-40.14	17310	20240219	1.50	21650	-18.85	20240102	17310	1.50	20240219	29350	-40.14	20230706	17310	1.50	20240219	4.42	N	090460	500	172 억	3606301	N	N	706	N	N
38	20240223	120646	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	-10	5	-0.06	3619808260	206013	61.00	17760	17760	17450	22900	12340	17620	17570.78	10.46	7648	17986	17802	17636	17452	17286	17895	17545	172	5280	500	13390	10	1	34464379	6069	4.22	0.99	12	0.60	4176.00	17852.00	29350	20230706	-40.00	17310	20240219	1.73	21650	-18.66	20240102	17310	1.73	20240219	29350	-40.00	20230706	17310	1.73	20240219	4.42	N	090460	500	172 억	3606301	N	N	706	N	N
39	20240223	110641	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17600	-20	5	-0.11	2955258040	168263	49.82	17760	17760	17450	22900	12340	17620	17563.33	10.46	-11523	17986	17802	17636	17452	17286	17895	17545	172	5280	500	13390	10	1	34464379	6066	4.21	0.99	12	0.49	4176.00	17852.00	29350	20230706	-40.03	17310	20240219	1.68	21650	-18.71	20240102	17310	1.68	20240219	29350	-40.03	20230706	17310	1.68	20240219	4.42	N	090460	500	172 억	3606301	N	N	706	N	N
40	20240223	100641	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17620	0	3	0.00	2320869090	132250	39.16	17760	17760	17450	22900	12340	17620	17549.10	10.46	-15688	17986	17802	17636	17452	17286	17895	17545	172	5280	500	13390	10	1	34464379	6073	4.22	0.99	12	0.38	4176.00	17852.00	29350	20230706	-39.97	17310	20240219	1.79	21650	-18.61	20240102	17310	1.79	20240219	29350	-39.97	20230706	17310	1.79	20240219	4.42	N	090460	500	172 억	3606301	N	N	706	N	N
41	20240223	090644	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17630	10	2	0.06	494096340	28010	8.29	17760	17760	17590	22900	12340	17620	17640.00	10.46	-13299	17986	17802	17636	17452	17286	17895	17545	172	5280	500	13390	10	1	34464379	6076	4.22	0.99	12	0.08	4176.00	17852.00	29350	20230706	-39.93	17310	20240219	1.85	21650	-18.57	20240102	17310	1.85	20240219	29350	-39.93	20230706	17310	1.85	20240219	4.42	N	090460	500	172 억	3606301	N	N	706	N	N
42	20240222	160636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17620	200	2	1.15	5942599350	336550	66.09	17490	17820	17470	22600	12200	17420	17657.48	10.20	81938	17893	17656	17523	17286	17153	17590	17220	172	5180	500	13230	10	1	34464379	6073	4.22	0.99	12	0.98	4176.00	17852.00	29350	20230706	-39.97	17310	20240219	1.79	21650	-18.61	20240102	17310	1.79	20240219	29350	-39.97	20230706	17310	1.79	20240219	4.43	N	090460	500	172 억	3516466	N	N	706	N	N
43	20240222	150644	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17600	180	2	1.03	5507956390	311858	61.24	17490	17820	17470	22600	12200	17420	17661.80	10.20	80126	17893	17656	17523	17286	17153	17590	17220	172	5180	500	13230	10	1	34464379	6066	4.21	0.99	12	0.90	4176.00	17852.00	29350	20230706	-40.03	17310	20240219	1.68	21650	-18.71	20240102	17310	1.68	20240219	29350	-40.03	20230706	17310	1.68	20240219	4.43	N	090460	500	172 억	3516466	N	N	119	N	N
44	20240222	140640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17740	320	2	1.84	4290589190	242813	47.69	17490	17820	17470	22600	12200	17420	17670.41	10.20	73778	17893	17656	17523	17286	17153	17590	17220	172	5180	500	13230	10	1	34464379	6114	4.25	0.99	12	0.70	4176.00	17852.00	29350	20230706	-39.56	17310	20240219	2.48	21650	-18.06	20240102	17310	2.48	20240219	29350	-39.56	20230706	17310	2.48	20240219	4.43	N	090460	500	172 억	3516466	N	N	119	N	N
45	20240222	130630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17760	340	2	1.95	3923552640	222130	43.62	17490	17820	17470	22600	12200	17420	17663.39	10.20	75316	17893	17656	17523	17286	17153	17590	17220	172	5180	500	13230	10	1	34464379	6121	4.25	0.99	12	0.64	4176.00	17852.00	29350	20230706	-39.49	17310	20240219	2.60	21650	-17.97	20240102	17310	2.60	20240219	29350	-39.49	20230706	17310	2.60	20240219	4.43	N	090460	500	172 억	3516466	N	N	119	N	N
46	20240222	120640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17740	320	2	1.84	3405645360	192972	37.90	17490	17820	17470	22600	12200	17420	17648.47	10.20	63738	17893	17656	17523	17286	17153	17590	17220	172	5180	500	13230	10	1	34464379	6114	4.25	0.99	12	0.56	4176.00	17852.00	29350	20230706	-39.56	17310	20240219	2.48	21650	-18.06	20240102	17310	2.48	20240219	29350	-39.56	20230706	17310	2.48	20240219	4.43	N	090460	500	172 억	3516466	N	N	119	N	N
47	20240222	110636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17760	340	2	1.95	2620347670	148783	29.22	17490	17770	17470	22600	12200	17420	17611.96	10.20	59540	17893	17656	17523	17286	17153	17590	17220	172	5180	500	13230	10	1	34464379	6121	4.25	0.99	12	0.43	4176.00	17852.00	29350	20230706	-39.49	17310	20240219	2.60	21650	-17.97	20240102	17310	2.60	20240219	29350	-39.49	20230706	17310	2.60	20240219	4.43	N	090460	500	172 억	3516466	N	N	119	N	N
48	20240222	100631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17530	110	2	0.63	1000068070	57077	11.21	17490	17570	17470	22600	12200	17420	17521.50	10.20	19689	17893	17656	17523	17286	17153	17590	17220	172	5180	500	13230	10	1	34464379	6042	4.20	0.98	12	0.17	4176.00	17852.00	29350	20230706	-40.27	17310	20240219	1.27	21650	-19.03	20240102	17310	1.27	20240219	29350	-40.27	20230706	17310	1.27	20240219	4.43	N	090460	500	172 억	3516466	N	N	119	N	N
49	20240222	090642	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17550	130	2	0.75	225366970	12864	2.53	17490	17560	17490	22600	12200	17420	17519.71	10.20	5192	17893	17656	17523	17286	17153	17590	17220	172	5180	500	13230	10	1	34464379	6048	4.20	0.98	12	0.04	4176.00	17852.00	29350	20230706	-40.20	17310	20240219	1.39	21650	-18.94	20240102	17310	1.39	20240219	29350	-40.20	20230706	17310	1.39	20240219	4.43	N	090460	500	172 억	3516466	N	N	119	N	N
50	20240221	160635	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	-220	5	-1.25	8850361990	505798	84.53	17680	17760	17390	22900	12350	17640	17498.16	10.43	-105091	18413	18026	17803	17416	17193	17945	17335	172	5260	500	13400	10	1	34464379	6004	4.17	0.98	12	1.47	4176.00	17852.00	29350	20230706	-40.65	17310	20240219	0.64	21650	-19.54	20240102	17310	0.64	20240219	29350	-40.65	20230706	17310	0.64	20240219	4.31	N	090460	500	172 억	3594655	N	N	119	N	N
51	20240221	150630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	-240	5	-1.36	8493207670	485286	81.10	17680	17760	17390	22900	12350	17640	17501.42	10.43	-101966	18413	18026	17803	17416	17193	17945	17335	172	5260	500	13400	10	1	34464379	5997	4.17	0.97	12	1.41	4176.00	17852.00	29350	20230706	-40.72	17310	20240219	0.52	21650	-19.63	20240102	17310	0.52	20240219	29350	-40.72	20230706	17310	0.52	20240219	4.31	N	090460	500	172 억	3594655	N	N	0	N	N
52	20240221	140631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17450	-190	5	-1.08	6414276360	366002	61.17	17680	17760	17450	22900	12350	17640	17525.22	10.43	-70434	18413	18026	17803	17416	17193	17945	17335	172	5260	500	13400	10	1	34464379	6014	4.18	0.98	12	1.06	4176.00	17852.00	29350	20230706	-40.55	17310	20240219	0.81	21650	-19.40	20240102	17310	0.81	20240219	29350	-40.55	20230706	17310	0.81	20240219	4.31	N	090460	500	172 억	3594655	N	N	0	N	N
53	20240221	130632	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17480	-160	5	-0.91	5306504330	302604	50.57	17680	17760	17460	22900	12350	17640	17536.10	10.43	-63619	18413	18026	17803	17416	17193	17945	17335	172	5260	500	13400	10	1	34464379	6024	4.19	0.98	12	0.88	4176.00	17852.00	29350	20230706	-40.44	17310	20240219	0.98	21650	-19.26	20240102	17310	0.98	20240219	29350	-40.44	20230706	17310	0.98	20240219	4.31	N	090460	500	172 억	3594655	N	N	0	N	N
54	20240221	120631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17480	-160	5	-0.91	4348375290	247786	41.41	17680	17760	17460	22900	12350	17640	17548.88	10.43	-58899	18413	18026	17803	17416	17193	17945	17335	172	5260	500	13400	10	1	34464379	6024	4.19	0.98	12	0.72	4176.00	17852.00	29350	20230706	-40.44	17310	20240219	0.98	21650	-19.26	20240102	17310	0.98	20240219	29350	-40.44	20230706	17310	0.98	20240219	4.31	N	090460	500	172 억	3594655	N	N	0	N	N
55	20240221	110637	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17530	-110	5	-0.62	2715844370	154458	25.81	17680	17760	17510	22900	12350	17640	17583.02	10.43	-26770	18413	18026	17803	17416	17193	17945	17335	172	5260	500	13400	10	1	34464379	6042	4.20	0.98	12	0.45	4176.00	17852.00	29350	20230706	-40.27	17310	20240219	1.27	21650	-19.03	20240102	17310	1.27	20240219	29350	-40.27	20230706	17310	1.27	20240219	4.31	N	090460	500	172 억	3594655	N	N	0	N	N
56	20240221	100630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17540	-100	5	-0.57	1661451360	94315	15.76	17680	17760	17530	22900	12350	17640	17615.96	10.43	-24942	18413	18026	17803	17416	17193	17945	17335	172	5260	500	13400	10	1	34464379	6045	4.20	0.98	12	0.27	4176.00	17852.00	29350	20230706	-40.24	17310	20240219	1.33	21650	-18.98	20240102	17310	1.33	20240219	29350	-40.24	20230706	17310	1.33	20240219	4.31	N	090460	500	172 억	3594655	N	N	0	N	N
57	20240221	090629	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17700	60	2	0.34	138041350	7803	1.30	17680	17750	17660	22900	12350	17640	17691.47	10.43	-482	18413	18026	17803	17416	17193	17945	17335	172	5260	500	13400	10	1	34464379	6100	4.24	0.99	12	0.02	4176.00	17852.00	29350	20230706	-39.69	17310	20240219	2.25	21650	-18.24	20240102	17310	2.25	20240219	29350	-39.69	20230706	17310	2.25	20240219	4.31	N	090460	500	172 억	3594655	N	N	0	N	N
58	20240220	160623	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17640	0	3	0.00	10635816160	596768	84.27	17640	18190	17580	22900	12350	17640	17823.06	10.31	64898	18326	17982	17646	17302	16966	17815	17135	172	5260	500	13400	10	1	34464379	6080	4.22	0.99	12	1.73	4176.00	17852.00	29350	20230706	-39.90	17310	20240219	1.91	21650	-18.52	20240102	17310	1.91	20240219	29350	-39.90	20230706	17310	1.91	20240219	4.15	N	090460	500	172 억	3554350	N	N	230	N	N
59	20240220	150626	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	-30	5	-0.17	10123240980	567718	80.17	17640	18190	17580	22900	12350	17640	17832.14	10.31	66466	18326	17982	17646	17302	16966	17815	17135	172	5260	500	13400	10	1	34464379	6069	4.22	0.99	12	1.65	4176.00	17852.00	29350	20230706	-40.00	17310	20240219	1.73	21650	-18.66	20240102	17310	1.73	20240219	29350	-40.00	20230706	17310	1.73	20240219	4.15	N	090460	500	172 억	3554350	N	N	230	N	N
60	20240220	140628	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17690	50	2	0.28	8074394650	451424	63.74	17640	18190	17580	22900	12350	17640	17887.59	10.31	57690	18326	17982	17646	17302	16966	17815	17135	172	5260	500	13400	10	1	34464379	6097	4.24	0.99	12	1.31	4176.00	17852.00	29350	20230706	-39.73	17310	20240219	2.20	21650	-18.29	20240102	17310	2.20	20240219	29350	-39.73	20230706	17310	2.20	20240219	4.15	N	090460	500	172 억	3554350	N	N	230	N	N
61	20240220	130628	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17760	120	2	0.68	7277154060	406466	57.40	17640	18190	17580	22900	12350	17640	17904.78	10.31	53666	18326	17982	17646	17302	16966	17815	17135	172	5260	500	13400	10	1	34464379	6121	4.25	0.99	12	1.18	4176.00	17852.00	29350	20230706	-39.49	17310	20240219	2.60	21650	-17.97	20240102	17310	2.60	20240219	29350	-39.49	20230706	17310	2.60	20240219	4.15	N	090460	500	172 억	3554350	N	N	230	N	N
62	20240220	120622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17810	170	2	0.96	6621042010	369573	52.19	17640	18190	17580	22900	12350	17640	17916.88	10.31	53562	18326	17982	17646	17302	16966	17815	17135	172	5260	500	13400	10	1	34464379	6138	4.26	1.00	12	1.07	4176.00	17852.00	29350	20230706	-39.32	17310	20240219	2.89	21650	-17.74	20240102	17310	2.89	20240219	29350	-39.32	20230706	17310	2.89	20240219	4.15	N	090460	500	172 억	3554350	N	N	230	N	N
63	20240220	110624	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17890	250	2	1.42	5799774460	323529	45.68	17640	18190	17580	22900	12350	17640	17928.38	10.31	59595	18326	17982	17646	17302	16966	17815	17135	172	5260	500	13400	10	1	34464379	6166	4.28	1.00	12	0.94	4176.00	17852.00	29350	20230706	-39.05	17310	20240219	3.35	21650	-17.37	20240102	17310	3.35	20240219	29350	-39.05	20230706	17310	3.35	20240219	4.15	N	090460	500	172 억	3554350	N	N	230	N	N
64	20240220	100615	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17930	290	2	1.64	4479607540	250042	35.31	17640	18190	17580	22900	12350	17640	17917.64	10.31	64010	18326	17982	17646	17302	16966	17815	17135	172	5260	500	13400	10	1	34464379	6179	4.29	1.00	12	0.73	4176.00	17852.00	29350	20230706	-38.91	17310	20240219	3.58	21650	-17.18	20240102	17310	3.58	20240219	29350	-38.91	20230706	17310	3.58	20240219	4.15	N	090460	500	172 억	3554350	N	N	230	N	N
65	20240220	090630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17690	50	2	0.28	329223210	18679	2.64	17640	17690	17580	22900	12350	17640	17623.55	10.31	2168	18326	17982	17646	17302	16966	17815	17135	172	5260	500	13400	10	1	34464379	6097	4.24	0.99	12	0.05	4176.00	17852.00	29350	20230706	-39.73	17310	20240219	2.20	21650	-18.29	20240102	17310	2.20	20240219	29350	-39.73	20230706	17310	2.20	20240219	4.15	N	090460	500	172 억	3554350	N	N	230	N	N
66	20240219	160625	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17640	-190	5	-1.07	12390518510	703432	73.57	17830	17990	17310	23150	12490	17830	17614.22	10.41	-45990	18163	17996	17903	17736	17643	17950	17690	172	5320	500	13550	10	1	34464379	6080	4.22	0.99	12	2.04	4176.00	17852.00	29350	20230706	-39.90	17310	20240219	1.91	21650	-18.52	20240102	17310	1.91	20240219	29350	-39.90	20230706	17310	1.91	20240219	4.08	N	090460	500	172 억	3587339	N	N	230	N	N
67	20240219	150630	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17540	-290	5	-1.63	11540178140	655124	68.52	17830	17990	17310	23150	12490	17830	17615.13	10.41	-48450	18163	17996	17903	17736	17643	17950	17690	172	5320	500	13550	10	1	34464379	6045	4.20	0.98	12	1.90	4176.00	17852.00	29350	20230706	-40.24	17310	20240219	1.33	21650	-18.98	20240102	17310	1.33	20240219	29350	-40.24	20230706	17310	1.33	20240219	4.08	N	090460	500	172 억	3587339	N	N	30	N	N
68	20240219	140629	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17320	-510	5	-2.86	8649016180	488885	51.13	17830	17990	17310	23150	12490	17830	17691.20	10.41	-60096	18163	17996	17903	17736	17643	17950	17690	172	5320	500	13550	10	1	34464379	5969	4.15	0.97	12	1.42	4176.00	17852.00	29350	20230706	-40.99	17310	20240219	0.06	21650	-20.00	20240102	17310	0.06	20240219	29350	-40.99	20230706	17310	0.06	20240219	4.08	N	090460	500	172 억	3587339	N	N	30	N	N
69	20240219	130629	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17770	-60	5	-0.34	3867066870	216550	22.65	17830	17990	17770	23150	12490	17830	17857.67	10.41	1279	18163	17996	17903	17736	17643	17950	17690	172	5320	500	13550	10	1	34464379	6124	4.26	1.00	12	0.63	4176.00	17852.00	29350	20230706	-39.45	17750	20240118	0.11	21650	-17.92	20240102	17750	0.11	20240118	29350	-39.45	20230706	17750	0.11	20240118	4.08	N	090460	500	172 억	3587339	N	N	30	N	N
70	20240219	120627	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17850	20	2	0.11	2461371410	137647	14.40	17830	17990	17820	23150	12490	17830	17881.91	10.41	2415	18163	17996	17903	17736	17643	17950	17690	172	5320	500	13550	10	1	34464379	6152	4.27	1.00	12	0.40	4176.00	17852.00	29350	20230706	-39.18	17750	20240118	0.56	21650	-17.55	20240102	17750	0.56	20240118	29350	-39.18	20230706	17750	0.56	20240118	4.08	N	090460	500	172 억	3587339	N	N	30	N	N
71	20240219	110626	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17900	70	2	0.39	1761856190	98478	10.30	17830	17990	17820	23150	12490	17830	17891.10	10.41	2109	18163	17996	17903	17736	17643	17950	17690	172	5320	500	13550	10	1	34464379	6169	4.29	1.00	12	0.29	4176.00	17852.00	29350	20230706	-39.01	17750	20240118	0.85	21650	-17.32	20240102	17750	0.85	20240118	29350	-39.01	20230706	17750	0.85	20240118	4.08	N	090460	500	172 억	3587339	N	N	30	N	N
72	20240219	100622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17950	120	2	0.67	1226517220	68608	7.18	17830	17990	17820	23150	12490	17830	17877.44	10.41	2234	18163	17996	17903	17736	17643	17950	17690	172	5320	500	13550	10	1	34464379	6186	4.30	1.01	12	0.20	4176.00	17852.00	29350	20230706	-38.84	17750	20240118	1.13	21650	-17.09	20240102	17750	1.13	20240118	29350	-38.84	20230706	17750	1.13	20240118	4.08	N	090460	500	172 억	3587339	N	N	30	N	N
73	20240219	090622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17840	10	2	0.06	218674320	12260	1.28	17830	17890	17820	23150	12490	17830	17836.61	10.41	-707	18163	17996	17903	17736	17643	17950	17690	172	5320	500	13550	10	1	34464379	6148	4.27	1.00	12	0.04	4176.00	17852.00	29350	20230706	-39.22	17750	20240118	0.51	21650	-17.60	20240102	17750	0.51	20240118	29350	-39.22	20230706	17750	0.51	20240118	4.08	N	090460	500	172 억	3587339	N	N	30	N	N
74	20240216	160620	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17830	-190	5	-1.05	9155600940	512064	131.31	17950	18070	17810	23400	12620	18020	17873.28	10.28	-52435	18513	18266	18133	17886	17753	18200	17820	172	5380	500	13690	10	1	34464379	6145	4.27	1.00	12	1.49	4176.00	17852.00	29350	20230706	-39.25	17750	20240118	0.45	21650	-17.64	20240102	17750	0.45	20240118	29350	-39.25	20230706	17750	0.45	20240118	4.12	N	090460	500	172 억	3544578	N	N	30	N	N
75	20240216	150625	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17830	-190	5	-1.05	8435190080	471636	120.94	17950	18070	17810	23400	12620	18020	17878.11	10.28	-52505	18513	18266	18133	17886	17753	18200	17820	172	5380	500	13690	10	1	34464379	6145	4.27	1.00	12	1.37	4176.00	17852.00	29350	20230706	-39.25	17750	20240118	0.45	21650	-17.64	20240102	17750	0.45	20240118	29350	-39.25	20230706	17750	0.45	20240118	4.12	N	090460	500	172 억	3544578	N	N	4149	N	N
76	20240216	140628	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17850	-170	5	-0.94	7306513870	408373	104.72	17950	18070	17810	23400	12620	18020	17884.20	10.28	-50388	18513	18266	18133	17886	17753	18200	17820	172	5380	500	13690	10	1	34464379	6152	4.27	1.00	12	1.18	4176.00	17852.00	29350	20230706	-39.18	17750	20240118	0.56	21650	-17.55	20240102	17750	0.56	20240118	29350	-39.18	20230706	17750	0.56	20240118	4.12	N	090460	500	172 억	3544578	N	N	4149	N	N
77	20240216	130621	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17830	-190	5	-1.05	6779725020	378838	97.15	17950	18070	17810	23400	12620	18020	17888.19	10.28	-56759	18513	18266	18133	17886	17753	18200	17820	172	5380	500	13690	10	1	34464379	6145	4.27	1.00	12	1.10	4176.00	17852.00	29350	20230706	-39.25	17750	20240118	0.45	21650	-17.64	20240102	17750	0.45	20240118	29350	-39.25	20230706	17750	0.45	20240118	4.12	N	090460	500	172 억	3544578	N	N	4149	N	N
78	20240216	120622	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17830	-190	5	-1.05	5527424300	308585	79.13	17950	18070	17820	23400	12620	18020	17903.58	10.28	-42121	18513	18266	18133	17886	17753	18200	17820	172	5380	500	13690	10	1	34464379	6145	4.27	1.00	12	0.90	4176.00	17852.00	29350	20230706	-39.25	17750	20240118	0.45	21650	-17.64	20240102	17750	0.45	20240118	29350	-39.25	20230706	17750	0.45	20240118	4.12	N	090460	500	172 억	3544578	N	N	4149	N	N
79	20240216	110630	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17840	-180	5	-1.00	4514001860	251780	64.57	17950	18070	17840	23400	12620	18020	17919.25	10.28	-32589	18513	18266	18133	17886	17753	18200	17820	172	5380	500	13690	10	1	34464379	6148	4.27	1.00	12	0.73	4176.00	17852.00	29350	20230706	-39.22	17750	20240118	0.51	21650	-17.60	20240102	17750	0.51	20240118	29350	-39.22	20230706	17750	0.51	20240118	4.12	N	090460	500	172 억	3544578	N	N	4149	N	N
80	20240216	100623	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	17900	-120	5	-0.67	3278593300	182667	46.84	17950	18070	17860	23400	12620	18020	17938.30	10.28	-23577	18513	18266	18133	17886	17753	18200	17820	172	5380	500	13690	10	1	34464379	6169	4.29	1.00	12	0.53	4176.00	17852.00	29350	20230706	-39.01	17750	20240118	0.85	21650	-17.32	20240102	17750	0.85	20240118	29350	-39.01	20230706	17750	0.85	20240118	4.12	N	090460	500	172 억	3544578	N	N	4149	N	N
81	20240216	090616	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	-10	5	-0.06	956778170	53171	13.63	17950	18070	17950	23400	12620	18020	17975.19	10.28	6729	18513	18266	18133	17886	17753	18200	17820	172	5380	500	13690	10	1	34464379	6207	4.31	1.01	12	0.15	4176.00	17852.00	29350	20230706	-38.64	17750	20240118	1.46	21650	-16.81	20240102	17750	1.46	20240118	29350	-38.64	20230706	17750	1.46	20240118	4.12	N	090460	500	172 억	3544578	N	N	4149	N	N
82	20240215	160619	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18020	-180	5	-0.99	7034545590	388851	178.16	18250	18380	18000	23650	12740	18200	18090.66	10.33	-28319	18460	18330	18140	18010	17820	18395	18075	172	5450	500	13830	10	1	34464379	6210	4.32	1.01	12	1.13	4176.00	17852.00	29350	20230706	-38.60	17750	20240118	1.52	21650	-16.77	20240102	17750	1.52	20240118	29350	-38.60	20230706	17750	1.52	20240118	4.06	N	090460	500	172 억	3561836	N	N	4149	N	N
83	20240215	150623	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18040	-160	5	-0.88	5804456560	320562	146.87	18250	18380	18020	23650	12740	18200	18107.13	10.33	-27883	18460	18330	18140	18010	17820	18395	18075	172	5450	500	13830	10	1	34464379	6217	4.32	1.01	12	0.93	4176.00	17852.00	29350	20230706	-38.53	17750	20240118	1.63	21650	-16.67	20240102	17750	1.63	20240118	29350	-38.53	20230706	17750	1.63	20240118	4.06	N	090460	500	172 억	3561836	N	N	3389	N	N
84	20240215	140619	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18050	-150	5	-0.82	5084190000	280642	128.58	18250	18380	18020	23650	12740	18200	18116.28	10.33	-29577	18460	18330	18140	18010	17820	18395	18075	172	5450	500	13830	10	1	34464379	6221	4.32	1.01	12	0.81	4176.00	17852.00	29350	20230706	-38.50	17750	20240118	1.69	21650	-16.63	20240102	17750	1.69	20240118	29350	-38.50	20230706	17750	1.69	20240118	4.06	N	090460	500	172 억	3561836	N	N	3389	N	N
85	20240215	130614	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18040	-160	5	-0.88	4164842180	229677	105.23	18250	18380	18030	23650	12740	18200	18133.47	10.33	-30162	18460	18330	18140	18010	17820	18395	18075	172	5450	500	13830	10	1	34464379	6217	4.32	1.01	12	0.67	4176.00	17852.00	29350	20230706	-38.53	17750	20240118	1.63	21650	-16.67	20240102	17750	1.63	20240118	29350	-38.53	20230706	17750	1.63	20240118	4.06	N	090460	500	172 억	3561836	N	N	3389	N	N
86	20240215	120618	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18050	-150	5	-0.82	3518390320	193869	88.82	18250	18380	18030	23650	12740	18200	18148.29	10.33	-27721	18460	18330	18140	18010	17820	18395	18075	172	5450	500	13830	10	1	34464379	6221	4.32	1.01	12	0.56	4176.00	17852.00	29350	20230706	-38.50	17750	20240118	1.69	21650	-16.63	20240102	17750	1.69	20240118	29350	-38.50	20230706	17750	1.69	20240118	4.06	N	090460	500	172 억	3561836	N	N	3389	N	N
87	20240215	110615	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18110	-90	5	-0.49	2494567050	137163	62.84	18250	18380	18090	23650	12740	18200	18186.88	10.33	-22277	18460	18330	18140	18010	17820	18395	18075	172	5450	500	13830	10	1	34464379	6241	4.34	1.01	12	0.40	4176.00	17852.00	29350	20230706	-38.30	17750	20240118	2.03	21650	-16.35	20240102	17750	2.03	20240118	29350	-38.30	20230706	17750	2.03	20240118	4.06	N	090460	500	172 억	3561836	N	N	3389	N	N
88	20240215	100614	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	0	3	0.00	1314688000	72082	33.03	18250	18380	18100	23650	12740	18200	18238.78	10.33	-6004	18460	18330	18140	18010	17820	18395	18075	172	5450	500	13830	10	1	34464379	6273	4.36	1.02	12	0.21	4176.00	17852.00	29350	20230706	-37.99	17750	20240118	2.54	21650	-15.94	20240102	17750	2.54	20240118	29350	-37.99	20230706	17750	2.54	20240118	4.06	N	090460	500	172 억	3561836	N	N	3389	N	N
89	20240215	090616	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18270	70	2	0.38	233326640	12749	5.84	18250	18380	18250	23650	12740	18200	18301.57	10.33	1307	18460	18330	18140	18010	17820	18395	18075	172	5450	500	13830	10	1	34464379	6297	4.38	1.02	12	0.04	4176.00	17852.00	29350	20230706	-37.75	17750	20240118	2.93	21650	-15.61	20240102	17750	2.93	20240118	29350	-37.75	20230706	17750	2.93	20240118	4.06	N	090460	500	172 억	3561836	N	N	3389	N	N
90	20240214	160611	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	50	2	0.28	3937959090	217039	65.22	18090	18270	17950	23550	12710	18150	18143.96	10.26	10704	18383	18266	18093	17976	17803	18325	18035	172	5400	500	13790	10	1	34464379	6273	4.36	1.02	12	0.63	4176.00	17852.00	29350	20230706	-37.99	17750	20240118	2.54	21650	-15.94	20240102	17750	2.54	20240118	29350	-37.99	20230706	17750	2.54	20240118	4.02	N	090460	500	172 억	3536571	N	N	3379	N	N
91	20240214	150612	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18190	40	2	0.22	3821315190	210632	63.29	18090	18270	17950	23550	12710	18150	18142.14	10.26	8236	18383	18266	18093	17976	17803	18325	18035	172	5400	500	13790	10	1	34464379	6269	4.36	1.02	12	0.61	4176.00	17852.00	29350	20230706	-38.02	17750	20240118	2.48	21650	-15.98	20240102	17750	2.48	20240118	29350	-38.02	20230706	17750	2.48	20240118	4.02	N	090460	500	172 억	3536571	N	N	14422	N	N
92	20240214	140610	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18220	70	2	0.39	3117229260	171909	51.66	18090	18270	17950	23550	12710	18150	18133.02	10.26	12586	18383	18266	18093	17976	17803	18325	18035	172	5400	500	13790	10	1	34464379	6279	4.36	1.02	12	0.50	4176.00	17852.00	29350	20230706	-37.92	17750	20240118	2.65	21650	-15.84	20240102	17750	2.65	20240118	29350	-37.92	20230706	17750	2.65	20240118	4.02	N	090460	500	172 억	3536571	N	N	14422	N	N
93	20240214	130612	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18250	100	2	0.55	2830592540	156186	46.93	18090	18270	17950	23550	12710	18150	18123.22	10.26	8746	18383	18266	18093	17976	17803	18325	18035	172	5400	500	13790	10	1	34464379	6290	4.37	1.02	12	0.45	4176.00	17852.00	29350	20230706	-37.82	17750	20240118	2.82	21650	-15.70	20240102	17750	2.82	20240118	29350	-37.82	20230706	17750	2.82	20240118	4.02	N	090460	500	172 억	3536571	N	N	14422	N	N
94	20240214	120606	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18210	60	2	0.33	2315198190	127929	38.44	18090	18250	17950	23550	12710	18150	18097.52	10.26	-7123	18383	18266	18093	17976	17803	18325	18035	172	5400	500	13790	10	1	34464379	6276	4.36	1.02	12	0.37	4176.00	17852.00	29350	20230706	-37.96	17750	20240118	2.59	21650	-15.89	20240102	17750	2.59	20240118	29350	-37.96	20230706	17750	2.59	20240118	4.02	N	090460	500	172 억	3536571	N	N	14422	N	N
95	20240214	110613	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18190	40	2	0.22	1998108380	110507	33.21	18090	18250	17950	23550	12710	18150	18081.28	10.26	-13114	18383	18266	18093	17976	17803	18325	18035	172	5400	500	13790	10	1	34464379	6269	4.36	1.02	12	0.32	4176.00	17852.00	29350	20230706	-38.02	17750	20240118	2.48	21650	-15.98	20240102	17750	2.48	20240118	29350	-38.02	20230706	17750	2.48	20240118	4.02	N	090460	500	172 억	3536571	N	N	14422	N	N
96	20240214	090603	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18070	-80	5	-0.44	145947300	8100	2.43	18090	18090	17950	23550	12710	18150	18018.17	10.26	-2947	18383	18266	18093	17976	17803	18325	18035	172	5400	500	13790	10	1	34464379	6228	4.33	1.01	12	0.02	4176.00	17852.00	29350	20230706	-38.43	17750	20240118	1.80	21650	-16.54	20240102	17750	1.80	20240118	29350	-38.43	20230706	17750	1.80	20240118	4.02	N	090460	500	172 억	3536571	N	N	14422	N	N
97	20240213	160605	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18150	90	2	0.50	6005468650	332210	110.06	18060	18210	17920	23450	12650	18060	18077.29	10.12	43058	18500	18280	18170	17950	17840	18225	17895	172	5390	500	13720	10	1	34464379	6255	4.35	1.02	12	0.96	4176.00	17852.00	29350	20230706	-38.16	17750	20240118	2.25	21650	-16.17	20240102	17750	2.25	20240118	29350	-38.16	20230706	17750	2.25	20240118	4.00	N	090460	500	172 억	3489204	N	N	14384	N	N
98	20240213	150603	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18120	60	2	0.33	5750992280	318157	105.41	18060	18210	17920	23450	12650	18060	18075.96	10.12	41054	18500	18280	18170	17950	17840	18225	17895	172	5390	500	13720	10	1	34464379	6245	4.34	1.02	12	0.92	4176.00	17852.00	29350	20230706	-38.26	17750	20240118	2.08	21650	-16.30	20240102	17750	2.08	20240118	29350	-38.26	20230706	17750	2.08	20240118	4.00	N	090460	500	172 억	3489204	N	N	3757	N	N
99	20240213	140610	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18170	110	2	0.61	4551004270	251984	83.48	18060	18180	17920	23450	12650	18060	18060.69	10.12	30868	18500	18280	18170	17950	17840	18225	17895	172	5390	500	13720	10	1	34464379	6262	4.35	1.02	12	0.73	4176.00	17852.00	29350	20230706	-38.09	17750	20240118	2.37	21650	-16.07	20240102	17750	2.37	20240118	29350	-38.09	20230706	17750	2.37	20240118	4.00	N	090460	500	172 억	3489204	N	N	3757	N	N
100	20240213	130602	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18110	50	2	0.28	4118626440	228158	75.59	18060	18180	17920	23450	12650	18060	18051.64	10.12	20629	18500	18280	18170	17950	17840	18225	17895	172	5390	500	13720	10	1	34464379	6241	4.34	1.01	12	0.66	4176.00	17852.00	29350	20230706	-38.30	17750	20240118	2.03	21650	-16.35	20240102	17750	2.03	20240118	29350	-38.30	20230706	17750	2.03	20240118	4.00	N	090460	500	172 억	3489204	N	N	3757	N	N
101	20240213	120610	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18140	80	2	0.44	3684346310	204198	67.65	18060	18180	17920	23450	12650	18060	18043.01	10.12	11977	18500	18280	18170	17950	17840	18225	17895	172	5390	500	13720	10	1	34464379	6252	4.34	1.02	12	0.59	4176.00	17852.00	29350	20230706	-38.19	17750	20240118	2.20	21650	-16.21	20240102	17750	2.20	20240118	29350	-38.19	20230706	17750	2.20	20240118	4.00	N	090460	500	172 억	3489204	N	N	3757	N	N
102	20240213	110609	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18070	10	2	0.06	3205841470	177804	58.91	18060	18140	17920	23450	12650	18060	18030.20	10.12	98	18500	18280	18170	17950	17840	18225	17895	172	5390	500	13720	10	1	34464379	6228	4.33	1.01	12	0.52	4176.00	17852.00	29350	20230706	-38.43	17750	20240118	1.80	21650	-16.54	20240102	17750	1.80	20240118	29350	-38.43	20230706	17750	1.80	20240118	4.00	N	090460	500	172 억	3489204	N	N	3757	N	N
103	20240213	100509	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	18030	-30	5	-0.17	2319040320	128743	42.65	18060	18140	17920	23450	12650	18060	18012.94	10.12	-9741	18500	18280	18170	17950	17840	18225	17895	172	5390	500	13720	10	1	34464379	6214	4.32	1.01	12	0.37	4176.00	17852.00	29350	20230706	-38.57	17750	20240118	1.58	21650	-16.72	20240102	17750	1.58	20240118	29350	-38.57	20230706	17750	1.58	20240118	4.00	N	090460	500	172 억	3489204	N	N	3757	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History