KissMeData/000500/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

46 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	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	-900	5	-3.59	2720658600	111898	172.09	24600	25050	23850	32550	17550	25050	24313.84	3.18	17807	25883	25466	24883	24466	23883	25675	24675	368	7500	5000	17530	50	1	7357946	1777	12.06	0.53	12	1.52	2002.00	45399.00	27850	20240126	-13.29	14725	20230314	64.01	27850	-13.29	20240126	19000	27.11	20240116	27850	-13.29	20240126	15400	56.82	20230314	3.19	N	000500	5000	367 억	234158	N	N	43	N	N
3	20240229	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	-1050	5	-4.19	2609801300	107297	165.01	24600	25050	23850	32550	17550	25050	24323.15	3.18	16122	25883	25466	24883	24466	23883	25675	24675	368	7500	5000	17530	50	1	7357946	1766	11.99	0.53	12	1.46	2002.00	45399.00	27850	20240126	-13.82	14725	20230314	62.99	27850	-13.82	20240126	19000	26.32	20240116	27850	-13.82	20240126	15400	55.84	20230314	3.19	N	000500	5000	367 억	234158	N	N	110	N	N
4	20240229	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24250	-800	5	-3.19	1719571400	70282	108.09	24600	25050	24200	32550	17550	25050	24466.74	3.18	9378	25883	25466	24883	24466	23883	25675	24675	368	7500	5000	17530	50	1	7357946	1784	12.11	0.53	12	0.96	2002.00	45399.00	27850	20240126	-12.93	14725	20230314	64.69	27850	-12.93	20240126	19000	27.63	20240116	27850	-12.93	20240126	15400	57.47	20230314	3.19	N	000500	5000	367 억	234158	N	N	110	N	N
5	20240229	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-650	5	-2.59	1381354000	56355	86.67	24600	25050	24300	32550	17550	25050	24511.65	3.18	7127	25883	25466	24883	24466	23883	25675	24675	368	7500	5000	17530	50	1	7357946	1795	12.19	0.54	12	0.77	2002.00	45399.00	27850	20240126	-12.39	14725	20230314	65.70	27850	-12.39	20240126	19000	28.42	20240116	27850	-12.39	20240126	15400	58.44	20230314	3.19	N	000500	5000	367 억	234158	N	N	110	N	N
6	20240229	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-650	5	-2.59	1145380000	46679	71.79	24600	25050	24300	32550	17550	25050	24537.37	3.18	4551	25883	25466	24883	24466	23883	25675	24675	368	7500	5000	17530	50	1	7357946	1795	12.19	0.54	12	0.63	2002.00	45399.00	27850	20240126	-12.39	14725	20230314	65.70	27850	-12.39	20240126	19000	28.42	20240116	27850	-12.39	20240126	15400	58.44	20230314	3.19	N	000500	5000	367 억	234158	N	N	110	N	N
7	20240229	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-650	5	-2.59	761947150	30949	47.60	24600	25050	24350	32550	17550	25050	24619.44	3.18	49	25883	25466	24883	24466	23883	25675	24675	368	7500	5000	17530	50	1	7357946	1795	12.19	0.54	12	0.42	2002.00	45399.00	27850	20240126	-12.39	14725	20230314	65.70	27850	-12.39	20240126	19000	28.42	20240116	27850	-12.39	20240126	15400	58.44	20230314	3.19	N	000500	5000	367 억	234158	N	N	110	N	N
8	20240229	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24700	-350	5	-1.40	341041200	13759	21.16	24600	25050	24600	32550	17550	25050	24786.77	3.18	-235	25883	25466	24883	24466	23883	25675	24675	368	7500	5000	17530	50	1	7357946	1817	12.34	0.54	12	0.19	2002.00	45399.00	27850	20240126	-11.31	14725	20230314	67.74	27850	-11.31	20240126	19000	30.00	20240116	27850	-11.31	20240126	15400	60.39	20230314	3.19	N	000500	5000	367 억	234158	N	N	110	N	N
9	20240229	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24750	-300	5	-1.20	77318100	3142	4.83	24600	25050	24600	32550	17550	25050	24607.92	3.18	151	25883	25466	24883	24466	23883	25675	24675	368	7500	5000	17530	50	1	7357946	1821	12.36	0.55	12	0.04	2002.00	45399.00	27850	20240126	-11.13	14725	20230314	68.08	27850	-11.13	20240126	19000	30.26	20240116	27850	-11.13	20240126	15400	60.71	20230314	3.19	N	000500	5000	367 억	234158	N	N	110	N	N
10	20240228	160106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25050	400	2	1.62	1608454700	64973	47.10	24650	25300	24300	32000	17300	24650	24753.82	3.15	2299	26483	25566	25083	24166	23683	25325	23925	368	7350	5000	17250	50	1	7357946	1843	12.51	0.55	12	0.88	2002.00	45399.00	27850	20240126	-10.05	14725	20230314	70.12	27850	-10.05	20240126	19000	31.84	20240116	27850	-10.05	20240126	15400	62.66	20230314	3.27	N	000500	5000	367 억	231535	N	N	110	N	N
11	20240228	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25100	450	2	1.83	1523697200	61581	44.64	24650	25300	24300	32000	17300	24650	24742.98	3.15	2756	26483	25566	25083	24166	23683	25325	23925	368	7350	5000	17250	50	1	7357946	1847	12.54	0.55	12	0.84	2002.00	45399.00	27850	20240126	-9.87	14725	20230314	70.46	27850	-9.87	20240126	19000	32.11	20240116	27850	-9.87	20240126	15400	62.99	20230314	3.27	N	000500	5000	367 억	231535	N	N	76	N	N
12	20240228	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24700	50	2	0.20	1130082700	45850	33.24	24650	25050	24300	32000	17300	24650	24647.39	3.15	6884	26483	25566	25083	24166	23683	25325	23925	368	7350	5000	17250	50	1	7357946	1817	12.34	0.54	12	0.62	2002.00	45399.00	27850	20240126	-11.31	14725	20230314	67.74	27850	-11.31	20240126	19000	30.00	20240116	27850	-11.31	20240126	15400	60.39	20230314	3.27	N	000500	5000	367 억	231535	N	N	76	N	N
13	20240228	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24700	50	2	0.20	1066166200	43259	31.36	24650	25050	24300	32000	17300	24650	24646.11	3.15	6494	26483	25566	25083	24166	23683	25325	23925	368	7350	5000	17250	50	1	7357946	1817	12.34	0.54	12	0.59	2002.00	45399.00	27850	20240126	-11.31	14725	20230314	67.74	27850	-11.31	20240126	19000	30.00	20240116	27850	-11.31	20240126	15400	60.39	20230314	3.27	N	000500	5000	367 억	231535	N	N	76	N	N
14	20240228	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	-100	5	-0.41	972752150	39453	28.60	24650	25050	24300	32000	17300	24650	24655.97	3.15	4916	26483	25566	25083	24166	23683	25325	23925	368	7350	5000	17250	50	1	7357946	1806	12.26	0.54	12	0.54	2002.00	45399.00	27850	20240126	-11.85	14725	20230314	66.72	27850	-11.85	20240126	19000	29.21	20240116	27850	-11.85	20240126	15400	59.42	20230314	3.27	N	000500	5000	367 억	231535	N	N	76	N	N
15	20240228	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	-100	5	-0.41	844692150	34241	24.82	24650	25050	24300	32000	17300	24650	24669.03	3.15	3990	26483	25566	25083	24166	23683	25325	23925	368	7350	5000	17250	50	1	7357946	1806	12.26	0.54	12	0.47	2002.00	45399.00	27850	20240126	-11.85	14725	20230314	66.72	27850	-11.85	20240126	19000	29.21	20240116	27850	-11.85	20240126	15400	59.42	20230314	3.27	N	000500	5000	367 억	231535	N	N	76	N	N
16	20240228	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24700	50	2	0.20	320909700	12937	9.38	24650	25050	24650	32000	17300	24650	24805.57	3.15	405	26483	25566	25083	24166	23683	25325	23925	368	7350	5000	17250	50	1	7357946	1817	12.34	0.54	12	0.18	2002.00	45399.00	27850	20240126	-11.31	14725	20230314	67.74	27850	-11.31	20240126	19000	30.00	20240116	27850	-11.31	20240126	15400	60.39	20230314	3.27	N	000500	5000	367 억	231535	N	N	76	N	N
17	20240228	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	250	2	1.01	10021550	406	0.29	24650	24900	24650	32000	17300	24650	24683.62	3.15	41	26483	25566	25083	24166	23683	25325	23925	368	7350	5000	17250	50	1	7357946	1832	12.44	0.55	12	0.01	2002.00	45399.00	27850	20240126	-10.59	14725	20230314	69.10	27850	-10.59	20240126	19000	31.05	20240116	27850	-10.59	20240126	15400	61.69	20230314	3.27	N	000500	5000	367 억	231535	N	N	76	N	N
18	20240227	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24650	-1100	5	-4.27	3447792750	137744	88.34	25700	26000	24600	33450	18050	25750	25030.89	2.89	19798	28383	27066	26283	24966	24183	26675	24575	368	7700	5000	18020	50	1	7357946	1814	12.31	0.54	12	1.87	2002.00	45399.00	27850	20240126	-11.49	14725	20230314	67.40	27850	-11.49	20240126	19000	29.74	20240116	27850	-11.49	20240126	15400	60.06	20230314	2.97	N	000500	5000	367 억	212545	N	N	76	N	N
19	20240227	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24850	-900	5	-3.50	3140809400	125306	80.36	25700	26000	24600	33450	18050	25750	25065.12	2.89	16503	28383	27066	26283	24966	24183	26675	24575	368	7700	5000	18020	50	1	7357946	1828	12.41	0.55	12	1.70	2002.00	45399.00	27850	20240126	-10.77	14725	20230314	68.76	27850	-10.77	20240126	19000	30.79	20240116	27850	-10.77	20240126	15400	61.36	20230314	2.97	N	000500	5000	367 억	212545	N	N	18	N	N
20	20240227	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24750	-1000	5	-3.88	2698748200	107416	68.89	25700	26000	24600	33450	18050	25750	25124.27	2.89	14519	28383	27066	26283	24966	24183	26675	24575	368	7700	5000	18020	50	1	7357946	1821	12.36	0.55	12	1.46	2002.00	45399.00	27850	20240126	-11.13	14725	20230314	68.08	27850	-11.13	20240126	19000	30.26	20240116	27850	-11.13	20240126	15400	60.71	20230314	2.97	N	000500	5000	367 억	212545	N	N	18	N	N
21	20240227	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25050	-700	5	-2.72	1995450150	79103	50.73	25700	26000	24900	33450	18050	25750	25225.97	2.89	15319	28383	27066	26283	24966	24183	26675	24575	368	7700	5000	18020	50	1	7357946	1843	12.51	0.55	12	1.08	2002.00	45399.00	27850	20240126	-10.05	14725	20230314	70.12	27850	-10.05	20240126	19000	31.84	20240116	27850	-10.05	20240126	15400	62.66	20230314	2.97	N	000500	5000	367 억	212545	N	N	18	N	N
22	20240227	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25100	-650	5	-2.52	1875478300	74315	47.66	25700	26000	24900	33450	18050	25750	25236.87	2.89	15366	28383	27066	26283	24966	24183	26675	24575	368	7700	5000	18020	50	1	7357946	1847	12.54	0.55	12	1.01	2002.00	45399.00	27850	20240126	-9.87	14725	20230314	70.46	27850	-9.87	20240126	19000	32.11	20240116	27850	-9.87	20240126	15400	62.99	20230314	2.97	N	000500	5000	367 억	212545	N	N	18	N	N
23	20240227	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25200	-550	5	-2.14	1483537500	58679	37.63	25700	26000	24950	33450	18050	25750	25282.26	2.89	14618	28383	27066	26283	24966	24183	26675	24575	368	7700	5000	18020	50	1	7357946	1854	12.59	0.56	12	0.80	2002.00	45399.00	27850	20240126	-9.52	14725	20230314	71.14	27850	-9.52	20240126	19000	32.63	20240116	27850	-9.52	20240126	15400	63.64	20230314	2.97	N	000500	5000	367 억	212545	N	N	18	N	N
24	20240227	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25300	-450	5	-1.75	793215150	31248	20.04	25700	26000	25050	33450	18050	25750	25384.51	2.89	8605	28383	27066	26283	24966	24183	26675	24575	368	7700	5000	18020	50	1	7357946	1862	12.64	0.56	12	0.42	2002.00	45399.00	27850	20240126	-9.16	14725	20230314	71.82	27850	-9.16	20240126	19000	33.16	20240116	27850	-9.16	20240126	15400	64.29	20230314	2.97	N	000500	5000	367 억	212545	N	N	18	N	N
25	20240227	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25850	100	2	0.39	42069200	1636	1.05	25700	25900	25700	33450	18050	25750	25714.67	2.89	715	28383	27066	26283	24966	24183	26675	24575	368	7700	5000	18020	50	1	7357946	1902	12.91	0.57	12	0.02	2002.00	45399.00	27850	20240126	-7.18	14725	20230314	75.55	27850	-7.18	20240126	19000	36.05	20240116	27850	-7.18	20240126	15400	67.86	20230314	2.97	N	000500	5000	367 억	212545	N	N	18	N	N
26	20240226	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25750	-1150	5	-4.28	4052347000	155005	68.51	26950	27600	25500	34950	18850	26900	26143.65	2.99	-12298	28766	27832	26516	25582	24266	28300	26050	368	8050	5000	18830	50	1	7357946	1895	12.86	0.57	12	2.11	2002.00	45399.00	27850	20240126	-7.54	14725	20230314	74.87	27850	-7.54	20240126	19000	35.53	20240116	27850	-7.54	20240126	15400	67.21	20230314	2.97	N	000500	5000	367 억	219641	N	N	18	N	N
27	20240226	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25800	-1100	5	-4.09	3832616850	146496	64.75	26950	27600	25500	34950	18850	26900	26161.79	2.99	-10878	28766	27832	26516	25582	24266	28300	26050	368	8050	5000	18830	50	1	7357946	1898	12.89	0.57	12	1.99	2002.00	45399.00	27850	20240126	-7.36	14725	20230314	75.21	27850	-7.36	20240126	19000	35.79	20240116	27850	-7.36	20240126	15400	67.53	20230314	2.97	N	000500	5000	367 억	219641	N	N	2069	N	N
28	20240226	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25700	-1200	5	-4.46	3541296450	135216	59.76	26950	27600	25500	34950	18850	26900	26189.78	2.99	-5127	28766	27832	26516	25582	24266	28300	26050	368	8050	5000	18830	50	1	7357946	1891	12.84	0.57	12	1.84	2002.00	45399.00	27850	20240126	-7.72	14725	20230314	74.53	27850	-7.72	20240126	19000	35.26	20240116	27850	-7.72	20240126	15400	66.88	20230314	2.97	N	000500	5000	367 억	219641	N	N	2069	N	N
29	20240226	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26150	-750	5	-2.79	2593284150	98372	43.48	26950	27600	25950	34950	18850	26900	26361.87	2.99	-10201	28766	27832	26516	25582	24266	28300	26050	368	8050	5000	18830	50	1	7357946	1924	13.06	0.58	12	1.34	2002.00	45399.00	27850	20240126	-6.10	14725	20230314	77.59	27850	-6.10	20240126	19000	37.63	20240116	27850	-6.10	20240126	15400	69.81	20230314	2.97	N	000500	5000	367 억	219641	N	N	2069	N	N
30	20240226	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26250	-650	5	-2.42	2352652200	89163	39.41	26950	27600	25950	34950	18850	26900	26385.81	2.99	-7193	28766	27832	26516	25582	24266	28300	26050	368	8050	5000	18830	50	1	7357946	1931	13.11	0.58	12	1.21	2002.00	45399.00	27850	20240126	-5.75	14725	20230314	78.27	27850	-5.75	20240126	19000	38.16	20240116	27850	-5.75	20240126	15400	70.45	20230314	2.97	N	000500	5000	367 억	219641	N	N	2069	N	N
31	20240226	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26450	-450	5	-1.67	1904556650	72030	31.84	26950	27600	25950	34950	18850	26900	26440.99	2.99	-4674	28766	27832	26516	25582	24266	28300	26050	368	8050	5000	18830	50	1	7357946	1946	13.21	0.58	12	0.98	2002.00	45399.00	27850	20240126	-5.03	14725	20230314	79.63	27850	-5.03	20240126	19000	39.21	20240116	27850	-5.03	20240126	15400	71.75	20230314	2.97	N	000500	5000	367 억	219641	N	N	2069	N	N
32	20240226	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26200	-700	5	-2.60	1213501850	45839	20.26	26950	27600	25950	34950	18850	26900	26472.88	2.99	-4361	28766	27832	26516	25582	24266	28300	26050	368	8050	5000	18830	50	1	7357946	1928	13.09	0.58	12	0.62	2002.00	45399.00	27850	20240126	-5.92	14725	20230314	77.93	27850	-5.92	20240126	19000	37.89	20240116	27850	-5.92	20240126	15400	70.13	20230314	2.97	N	000500	5000	367 억	219641	N	N	2069	N	N
33	20240226	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27200	300	2	1.12	162445550	5996	2.65	26950	27600	26950	34950	18850	26900	27093.19	2.99	-1775	28766	27832	26516	25582	24266	28300	26050	368	8050	5000	18830	50	1	7357946	2001	13.59	0.60	12	0.08	2002.00	45399.00	27850	20240126	-2.33	14725	20230314	84.72	27850	-2.33	20240126	19000	43.16	20240116	27850	-2.33	20240126	15400	76.62	20230314	2.97	N	000500	5000	367 억	219641	N	N	2069	N	N
34	20240223	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26900	1650	2	6.53	6009269950	225606	192.01	25300	27450	25200	32800	17700	25250	26635.82	2.82	17060	26516	25882	25466	24832	24416	25675	24625	368	7550	5000	17670	50	1	7357946	1979	13.44	0.59	12	3.07	2002.00	45399.00	27850	20240126	-3.41	14725	20230314	82.68	27850	-3.41	20240126	19000	41.58	20240116	27850	-3.41	20240126	15400	74.68	20230314	3.08	N	000500	5000	367 억	207292	N	N	2069	N	N
35	20240223	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	1800	2	7.13	5669003250	212998	181.28	25300	27450	25200	32800	17700	25250	26615.35	2.82	13991	26516	25882	25466	24832	24416	25675	24625	368	7550	5000	17670	50	1	7357946	1990	13.51	0.60	12	2.89	2002.00	45399.00	27850	20240126	-2.87	14725	20230314	83.70	27850	-2.87	20240126	19000	42.37	20240116	27850	-2.87	20240126	15400	75.65	20230314	3.08	N	000500	5000	367 억	207292	N	N	16	N	N
36	20240223	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27150	1900	2	7.52	4859864850	183001	155.75	25300	27450	25200	32800	17700	25250	26556.56	2.82	3953	26516	25882	25466	24832	24416	25675	24625	368	7550	5000	17670	50	1	7357946	1998	13.56	0.60	12	2.49	2002.00	45399.00	27850	20240126	-2.51	14725	20230314	84.38	27850	-2.51	20240126	19000	42.89	20240116	27850	-2.51	20240126	15400	76.30	20230314	3.08	N	000500	5000	367 억	207292	N	N	16	N	N
37	20240223	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26750	1500	2	5.94	3239870800	123374	105.00	25300	27450	25200	32800	17700	25250	26260.65	2.82	6271	26516	25882	25466	24832	24416	25675	24625	368	7550	5000	17670	50	1	7357946	1968	13.36	0.59	12	1.68	2002.00	45399.00	27850	20240126	-3.95	14725	20230314	81.66	27850	-3.95	20240126	19000	40.79	20240116	27850	-3.95	20240126	15400	73.70	20230314	3.08	N	000500	5000	367 억	207292	N	N	16	N	N
38	20240223	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26750	1500	2	5.94	2795053800	106704	90.81	25300	27450	25200	32800	17700	25250	26194.55	2.82	1829	26516	25882	25466	24832	24416	25675	24625	368	7550	5000	17670	50	1	7357946	1968	13.36	0.59	12	1.45	2002.00	45399.00	27850	20240126	-3.95	14725	20230314	81.66	27850	-3.95	20240126	19000	40.79	20240116	27850	-3.95	20240126	15400	73.70	20230314	3.08	N	000500	5000	367 억	207292	N	N	16	N	N
39	20240223	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25850	600	2	2.38	1081863300	42477	36.15	25300	25850	25200	32800	17700	25250	25469.44	2.82	-2772	26516	25882	25466	24832	24416	25675	24625	368	7550	5000	17670	50	1	7357946	1902	12.91	0.57	12	0.58	2002.00	45399.00	27850	20240126	-7.18	14725	20230314	75.55	27850	-7.18	20240126	19000	36.05	20240116	27850	-7.18	20240126	15400	67.86	20230314	3.08	N	000500	5000	367 억	207292	N	N	16	N	N
40	20240223	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25550	300	2	1.19	876936500	34451	29.32	25300	25850	25200	32800	17700	25250	25454.66	2.82	-1861	26516	25882	25466	24832	24416	25675	24625	368	7550	5000	17670	50	1	7357946	1880	12.76	0.56	12	0.47	2002.00	45399.00	27850	20240126	-8.26	14725	20230314	73.51	27850	-8.26	20240126	19000	34.47	20240116	27850	-8.26	20240126	15400	65.91	20230314	3.08	N	000500	5000	367 억	207292	N	N	16	N	N
41	20240223	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25350	100	2	0.40	122905450	4856	4.13	25300	25550	25250	32800	17700	25250	25310.14	2.82	-2476	26516	25882	25466	24832	24416	25675	24625	368	7550	5000	17670	50	1	7357946	1865	12.66	0.56	12	0.07	2002.00	45399.00	27850	20240126	-8.98	14725	20230314	72.16	27850	-8.98	20240126	19000	33.42	20240116	27850	-8.98	20240126	15400	64.61	20230314	3.08	N	000500	5000	367 억	207292	N	N	16	N	N
42	20240222	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25250	-700	5	-2.70	2947182700	116225	72.62	26050	26100	25050	33700	18200	25950	25357.51	2.72	5795	28250	27100	26500	25350	24750	26800	25050	368	7750	5000	18160	50	1	7357946	1858	12.61	0.56	12	1.58	2002.00	45399.00	27850	20240126	-9.34	14725	20230314	71.48	27850	-9.34	20240126	19000	32.89	20240116	27850	-9.34	20240126	15400	63.96	20230314	3.02	N	000500	5000	367 억	199842	N	N	16	N	N
43	20240222	150106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25200	-750	5	-2.89	2673182200	105338	65.82	26050	26100	25050	33700	18200	25950	25377.08	2.72	6211	28250	27100	26500	25350	24750	26800	25050	368	7750	5000	18160	50	1	7357946	1854	12.59	0.56	12	1.43	2002.00	45399.00	27850	20240126	-9.52	14725	20230314	71.14	27850	-9.52	20240126	19000	32.63	20240116	27850	-9.52	20240126	15400	63.64	20230314	3.02	N	000500	5000	367 억	199842	N	N	9	N	N
44	20240222	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25350	-600	5	-2.31	2220905400	87359	54.59	26050	26100	25100	33700	18200	25950	25422.62	2.72	7123	28250	27100	26500	25350	24750	26800	25050	368	7750	5000	18160	50	1	7357946	1865	12.66	0.56	12	1.19	2002.00	45399.00	27850	20240126	-8.98	14725	20230314	72.16	27850	-8.98	20240126	19000	33.42	20240116	27850	-8.98	20240126	15400	64.61	20230314	3.02	N	000500	5000	367 억	199842	N	N	9	N	N
45	20240222	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25450	-500	5	-1.93	1797611750	70604	44.12	26050	26100	25200	33700	18200	25950	25460.34	2.72	7095	28250	27100	26500	25350	24750	26800	25050	368	7750	5000	18160	50	1	7357946	1873	12.71	0.56	12	0.96	2002.00	45399.00	27850	20240126	-8.62	14725	20230314	72.84	27850	-8.62	20240126	19000	33.95	20240116	27850	-8.62	20240126	15400	65.26	20230314	3.02	N	000500	5000	367 억	199842	N	N	9	N	N
46	20240222	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25450	-500	5	-1.93	1717906950	67473	42.16	26050	26100	25200	33700	18200	25950	25460.51	2.72	7701	28250	27100	26500	25350	24750	26800	25050	368	7750	5000	18160	50	1	7357946	1873	12.71	0.56	12	0.92	2002.00	45399.00	27850	20240126	-8.62	14725	20230314	72.84	27850	-8.62	20240126	19000	33.95	20240116	27850	-8.62	20240126	15400	65.26	20230314	3.02	N	000500	5000	367 억	199842	N	N	9	N	N
47	20240222	110106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25450	-500	5	-1.93	1567656450	61560	38.47	26050	26100	25200	33700	18200	25950	25465.35	2.72	8361	28250	27100	26500	25350	24750	26800	25050	368	7750	5000	18160	50	1	7357946	1873	12.71	0.56	12	0.84	2002.00	45399.00	27850	20240126	-8.62	14725	20230314	72.84	27850	-8.62	20240126	19000	33.95	20240116	27850	-8.62	20240126	15400	65.26	20230314	3.02	N	000500	5000	367 억	199842	N	N	9	N	N
48	20240222	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25350	-600	5	-2.31	1130099000	44336	27.70	26050	26100	25200	33700	18200	25950	25489.21	2.72	4246	28250	27100	26500	25350	24750	26800	25050	368	7750	5000	18160	50	1	7357946	1865	12.66	0.56	12	0.60	2002.00	45399.00	27850	20240126	-8.98	14725	20230314	72.16	27850	-8.98	20240126	19000	33.42	20240116	27850	-8.98	20240126	15400	64.61	20230314	3.02	N	000500	5000	367 억	199842	N	N	9	N	N
49	20240222	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26000	50	2	0.19	23727100	912	0.57	26050	26100	26000	33700	18200	25950	26018.05	2.72	-583	28250	27100	26500	25350	24750	26800	25050	368	7750	5000	18160	50	1	7357946	1913	12.99	0.57	12	0.01	2002.00	45399.00	27850	20240126	-6.64	14725	20230314	76.57	27850	-6.64	20240126	19000	36.84	20240116	27850	-6.64	20240126	15400	68.83	20230314	3.02	N	000500	5000	367 억	199842	N	N	9	N	N
50	20240221	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25950	-850	5	-3.17	4213852250	159169	58.60	26900	27650	25900	34800	18800	26800	26474.56	2.84	-10442	28500	27650	26450	25600	24400	28075	26025	368	8000	5000	18760	50	1	7357946	1909	12.96	0.57	12	2.16	2002.00	45399.00	27850	20240126	-6.82	14725	20230314	76.23	27850	-6.82	20240126	19000	36.58	20240116	27850	-6.82	20240126	15400	68.51	20230314	3.06	N	000500	5000	367 억	208905	N	N	9	N	N
51	20240221	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25950	-850	5	-3.17	3933970350	148389	54.63	26900	27650	25900	34800	18800	26800	26511.20	2.84	-11200	28500	27650	26450	25600	24400	28075	26025	368	8000	5000	18760	50	1	7357946	1909	12.96	0.57	12	2.02	2002.00	45399.00	27850	20240126	-6.82	14725	20230314	76.23	27850	-6.82	20240126	19000	36.58	20240116	27850	-6.82	20240126	15400	68.51	20230314	3.06	N	000500	5000	367 억	208905	N	N	85	N	N
52	20240221	140106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26400	-400	5	-1.49	3251082600	122220	45.00	26900	27650	26200	34800	18800	26800	26600.25	2.84	-1275	28500	27650	26450	25600	24400	28075	26025	368	8000	5000	18760	50	1	7357946	1942	13.19	0.58	12	1.66	2002.00	45399.00	27850	20240126	-5.21	14725	20230314	79.29	27850	-5.21	20240126	19000	38.95	20240116	27850	-5.21	20240126	15400	71.43	20230314	3.06	N	000500	5000	367 억	208905	N	N	85	N	N
53	20240221	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26250	-550	5	-2.05	3041954900	114300	42.08	26900	27650	26200	34800	18800	26800	26613.78	2.84	-158	28500	27650	26450	25600	24400	28075	26025	368	8000	5000	18760	50	1	7357946	1931	13.11	0.58	12	1.55	2002.00	45399.00	27850	20240126	-5.75	14725	20230314	78.27	27850	-5.75	20240126	19000	38.16	20240116	27850	-5.75	20240126	15400	70.45	20230314	3.06	N	000500	5000	367 억	208905	N	N	85	N	N
54	20240221	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26400	-400	5	-1.49	2650273450	99416	36.60	26900	27650	26250	34800	18800	26800	26658.42	2.84	1137	28500	27650	26450	25600	24400	28075	26025	368	8000	5000	18760	50	1	7357946	1942	13.19	0.58	12	1.35	2002.00	45399.00	27850	20240126	-5.21	14725	20230314	79.29	27850	-5.21	20240126	19000	38.95	20240116	27850	-5.21	20240126	15400	71.43	20230314	3.06	N	000500	5000	367 억	208905	N	N	85	N	N
55	20240221	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26600	-200	5	-0.75	2313419650	86688	31.92	26900	27650	26250	34800	18800	26800	26686.73	2.84	2055	28500	27650	26450	25600	24400	28075	26025	368	8000	5000	18760	50	1	7357946	1957	13.29	0.59	12	1.18	2002.00	45399.00	27850	20240126	-4.49	14725	20230314	80.65	27850	-4.49	20240126	19000	40.00	20240116	27850	-4.49	20240126	15400	72.73	20230314	3.06	N	000500	5000	367 억	208905	N	N	85	N	N
56	20240221	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26300	-500	5	-1.87	2031513650	76035	27.99	26900	27650	26250	34800	18800	26800	26718.14	2.84	1490	28500	27650	26450	25600	24400	28075	26025	368	8000	5000	18760	50	1	7357946	1935	13.14	0.58	12	1.03	2002.00	45399.00	27850	20240126	-5.57	14725	20230314	78.61	27850	-5.57	20240126	19000	38.42	20240116	27850	-5.57	20240126	15400	70.78	20230314	3.06	N	000500	5000	367 억	208905	N	N	85	N	N
57	20240221	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27250	450	2	1.68	172651300	6416	2.36	26900	27250	26800	34800	18800	26800	26909.51	2.84	74	28500	27650	26450	25600	24400	28075	26025	368	8000	5000	18760	50	1	7357946	2005	13.61	0.60	12	0.09	2002.00	45399.00	27850	20240126	-2.15	14725	20230314	85.06	27850	-2.15	20240126	19000	43.42	20240116	27850	-2.15	20240126	15400	76.95	20230314	3.06	N	000500	5000	367 억	208905	N	N	85	N	N
58	20240220	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26800	1450	2	5.72	7210028800	270350	223.25	25500	27300	25250	32950	17750	25350	26669.00	3.10	-19728	26483	25916	25583	25016	24683	25750	24850	368	7600	5000	17740	50	1	7357946	1972	13.39	0.59	12	3.67	2002.00	45399.00	27850	20240126	-3.77	14725	20230314	82.00	27850	-3.77	20240126	19000	41.05	20240116	27850	-3.77	20240126	15400	74.03	20230314	2.96	N	000500	5000	367 억	228063	N	N	85	N	N
59	20240220	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26850	1500	2	5.92	6874442200	257785	212.87	25500	27300	25250	32950	17750	25350	26667.35	3.10	-24589	26483	25916	25583	25016	24683	25750	24850	368	7600	5000	17740	50	1	7357946	1976	13.41	0.59	12	3.50	2002.00	45399.00	27850	20240126	-3.59	14725	20230314	82.34	27850	-3.59	20240126	19000	41.32	20240116	27850	-3.59	20240126	15400	74.35	20230314	2.96	N	000500	5000	367 억	228063	N	N	51	N	N
60	20240220	140106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26850	1500	2	5.92	6490680650	243476	201.06	25500	27300	25250	32950	17750	25350	26658.41	3.10	-23804	26483	25916	25583	25016	24683	25750	24850	368	7600	5000	17740	50	1	7357946	1976	13.41	0.59	12	3.31	2002.00	45399.00	27850	20240126	-3.59	14725	20230314	82.34	27850	-3.59	20240126	19000	41.32	20240116	27850	-3.59	20240126	15400	74.35	20230314	2.96	N	000500	5000	367 억	228063	N	N	51	N	N
61	20240220	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	1700	2	6.71	5753939000	216119	178.46	25500	27300	25250	32950	17750	25350	26623.94	3.10	-19499	26483	25916	25583	25016	24683	25750	24850	368	7600	5000	17740	50	1	7357946	1990	13.51	0.60	12	2.94	2002.00	45399.00	27850	20240126	-2.87	14725	20230314	83.70	27850	-2.87	20240126	19000	42.37	20240116	27850	-2.87	20240126	15400	75.65	20230314	2.96	N	000500	5000	367 억	228063	N	N	51	N	N
62	20240220	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26850	1500	2	5.92	5158227950	194011	160.21	25500	27300	25250	32950	17750	25350	26587.30	3.10	-16671	26483	25916	25583	25016	24683	25750	24850	368	7600	5000	17740	50	1	7357946	1976	13.41	0.59	12	2.64	2002.00	45399.00	27850	20240126	-3.59	14725	20230314	82.34	27850	-3.59	20240126	19000	41.32	20240116	27850	-3.59	20240126	15400	74.35	20230314	2.96	N	000500	5000	367 억	228063	N	N	51	N	N
63	20240220	110106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	1300	2	5.13	4502244500	169561	140.02	25500	27300	25250	32950	17750	25350	26552.37	3.10	-17277	26483	25916	25583	25016	24683	25750	24850	368	7600	5000	17740	50	1	7357946	1961	13.31	0.59	12	2.30	2002.00	45399.00	27850	20240126	-4.31	14725	20230314	80.98	27850	-4.31	20240126	19000	40.26	20240116	27850	-4.31	20240126	15400	73.05	20230314	2.96	N	000500	5000	367 억	228063	N	N	51	N	N
64	20240220	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26350	1000	2	3.94	3417593550	128927	106.46	25500	27300	25250	32950	17750	25350	26507.98	3.10	-26335	26483	25916	25583	25016	24683	25750	24850	368	7600	5000	17740	50	1	7357946	1939	13.16	0.58	12	1.75	2002.00	45399.00	27850	20240126	-5.39	14725	20230314	78.95	27850	-5.39	20240126	19000	38.68	20240116	27850	-5.39	20240126	15400	71.10	20230314	2.96	N	000500	5000	367 억	228063	N	N	51	N	N
65	20240220	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25600	250	2	0.99	68139750	2677	2.21	25500	25600	25300	32950	17750	25350	25453.81	3.10	-1465	26483	25916	25583	25016	24683	25750	24850	368	7600	5000	17740	50	1	7357946	1884	12.79	0.56	12	0.04	2002.00	45399.00	27850	20240126	-8.08	14725	20230314	73.85	27850	-8.08	20240126	19000	34.74	20240116	27850	-8.08	20240126	15400	66.23	20230314	2.96	N	000500	5000	367 억	228063	N	N	51	N	N
66	20240219	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25350	-800	5	-3.06	3087399800	120601	24.66	25650	26150	25250	33950	18350	26150	25599.77	3.25	-15364	28716	27432	25566	24282	22416	28075	24925	368	7800	5000	18300	50	1	7357946	1865	12.66	0.56	12	1.64	2002.00	45399.00	27850	20240126	-8.98	14725	20230314	72.16	27850	-8.98	20240126	19000	33.42	20240116	27850	-8.98	20240126	15400	64.61	20230314	2.94	N	000500	5000	367 억	239143	N	N	51	N	N
67	20240219	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25450	-700	5	-2.68	2839005150	110829	22.66	25650	26150	25250	33950	18350	26150	25615.60	3.25	-13869	28716	27432	25566	24282	22416	28075	24925	368	7800	5000	18300	50	1	7357946	1873	12.71	0.56	12	1.51	2002.00	45399.00	27850	20240126	-8.62	14725	20230314	72.84	27850	-8.62	20240126	19000	33.95	20240116	27850	-8.62	20240126	15400	65.26	20230314	2.94	N	000500	5000	367 억	239143	N	N	751	N	N
68	20240219	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25650	-500	5	-1.91	2573524000	100441	20.54	25650	26150	25250	33950	18350	26150	25621.72	3.25	-10144	28716	27432	25566	24282	22416	28075	24925	368	7800	5000	18300	50	1	7357946	1887	12.81	0.56	12	1.37	2002.00	45399.00	27850	20240126	-7.90	14725	20230314	74.19	27850	-7.90	20240126	19000	35.00	20240116	27850	-7.90	20240126	15400	66.56	20230314	2.94	N	000500	5000	367 억	239143	N	N	751	N	N
69	20240219	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25600	-550	5	-2.10	2194096550	85660	17.51	25650	26150	25250	33950	18350	26150	25613.39	3.25	-7372	28716	27432	25566	24282	22416	28075	24925	368	7800	5000	18300	50	1	7357946	1884	12.79	0.56	12	1.16	2002.00	45399.00	27850	20240126	-8.08	14725	20230314	73.85	27850	-8.08	20240126	19000	34.74	20240116	27850	-8.08	20240126	15400	66.23	20230314	2.94	N	000500	5000	367 억	239143	N	N	751	N	N
70	20240219	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25400	-750	5	-2.87	1930884350	75303	15.40	25650	26150	25250	33950	18350	26150	25640.86	3.25	-6891	28716	27432	25566	24282	22416	28075	24925	368	7800	5000	18300	50	1	7357946	1869	12.69	0.56	12	1.02	2002.00	45399.00	27850	20240126	-8.80	14725	20230314	72.50	27850	-8.80	20240126	19000	33.68	20240116	27850	-8.80	20240126	15400	64.94	20230314	2.94	N	000500	5000	367 억	239143	N	N	751	N	N
71	20240219	110106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25450	-700	5	-2.68	1732432850	67505	13.80	25650	26150	25250	33950	18350	26150	25663.05	3.25	-8040	28716	27432	25566	24282	22416	28075	24925	368	7800	5000	18300	50	1	7357946	1873	12.71	0.56	12	0.92	2002.00	45399.00	27850	20240126	-8.62	14725	20230314	72.84	27850	-8.62	20240126	19000	33.95	20240116	27850	-8.62	20240126	15400	65.26	20230314	2.94	N	000500	5000	367 억	239143	N	N	751	N	N
72	20240219	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25750	-400	5	-1.53	1245956550	48409	9.90	25650	26150	25550	33950	18350	26150	25737.27	3.25	-4172	28716	27432	25566	24282	22416	28075	24925	368	7800	5000	18300	50	1	7357946	1895	12.86	0.57	12	0.66	2002.00	45399.00	27850	20240126	-7.54	14725	20230314	74.87	27850	-7.54	20240126	19000	35.53	20240116	27850	-7.54	20240126	15400	67.21	20230314	2.94	N	000500	5000	367 억	239143	N	N	751	N	N
73	20240219	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25800	-350	5	-1.34	196009250	7633	1.56	25650	25950	25650	33950	18350	26150	25672.94	3.25	-1487	28716	27432	25566	24282	22416	28075	24925	368	7800	5000	18300	50	1	7357946	1898	12.89	0.57	12	0.10	2002.00	45399.00	27850	20240126	-7.36	14725	20230314	75.21	27850	-7.36	20240126	19000	35.79	20240116	27850	-7.36	20240126	15400	67.53	20230314	2.94	N	000500	5000	367 억	239143	N	N	751	N	N
74	20240216	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26150	2150	2	8.96	12655940850	487065	572.12	24000	26850	23700	31200	16800	24000	25983.73	3.08	20445	24800	24400	24050	23650	23300	24225	23475	368	7200	5000	16800	50	1	7357946	1924	13.06	0.58	12	6.62	2002.00	45399.00	27850	20240126	-6.10	14725	20230314	77.59	27850	-6.10	20240126	19000	37.63	20240116	27850	-6.10	20240126	15400	69.81	20230314	2.99	N	000500	5000	367 억	226860	N	N	751	N	N
75	20240216	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26100	2100	2	8.75	12262617150	472004	554.43	24000	26850	23700	31200	16800	24000	25979.90	3.08	21173	24800	24400	24050	23650	23300	24225	23475	368	7200	5000	16800	50	1	7357946	1920	13.04	0.57	12	6.41	2002.00	45399.00	27850	20240126	-6.28	14725	20230314	77.25	27850	-6.28	20240126	19000	37.37	20240116	27850	-6.28	20240126	15400	69.48	20230314	2.99	N	000500	5000	367 억	226860	N	N	478	N	N
76	20240216	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26450	2450	2	10.21	11601687250	446720	524.73	24000	26850	23700	31200	16800	24000	25970.83	3.08	19492	24800	24400	24050	23650	23300	24225	23475	368	7200	5000	16800	50	1	7357946	1946	13.21	0.58	12	6.07	2002.00	45399.00	27850	20240126	-5.03	14725	20230314	79.63	27850	-5.03	20240126	19000	39.21	20240116	27850	-5.03	20240126	15400	71.75	20230314	2.99	N	000500	5000	367 억	226860	N	N	478	N	N
77	20240216	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26400	2400	2	10.00	10617657900	409152	480.60	24000	26850	23700	31200	16800	24000	25950.40	3.08	20957	24800	24400	24050	23650	23300	24225	23475	368	7200	5000	16800	50	1	7357946	1942	13.19	0.58	12	5.56	2002.00	45399.00	27850	20240126	-5.21	14725	20230314	79.29	27850	-5.21	20240126	19000	38.95	20240116	27850	-5.21	20240126	15400	71.43	20230314	2.99	N	000500	5000	367 억	226860	N	N	478	N	N
78	20240216	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26200	2200	2	9.17	8860943200	342621	402.45	24000	26850	23700	31200	16800	24000	25862.23	3.08	13274	24800	24400	24050	23650	23300	24225	23475	368	7200	5000	16800	50	1	7357946	1928	13.09	0.58	12	4.66	2002.00	45399.00	27850	20240126	-5.92	14725	20230314	77.93	27850	-5.92	20240126	19000	37.89	20240116	27850	-5.92	20240126	15400	70.13	20230314	2.99	N	000500	5000	367 억	226860	N	N	478	N	N
79	20240216	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25850	1850	2	7.71	2997411000	119433	140.29	24000	25850	23700	31200	16800	24000	25097.01	3.08	3959	24800	24400	24050	23650	23300	24225	23475	368	7200	5000	16800	50	1	7357946	1902	12.91	0.57	12	1.62	2002.00	45399.00	27850	20240126	-7.18	14725	20230314	75.55	27850	-7.18	20240126	19000	36.05	20240116	27850	-7.18	20240126	15400	67.86	20230314	2.99	N	000500	5000	367 억	226860	N	N	478	N	N
80	20240216	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24450	450	2	1.88	512879400	21283	25.00	24000	24450	23700	31200	16800	24000	24098.08	3.08	4818	24800	24400	24050	23650	23300	24225	23475	368	7200	5000	16800	50	1	7357946	1799	12.21	0.54	12	0.29	2002.00	45399.00	27850	20240126	-12.21	14725	20230314	66.04	27850	-12.21	20240126	19000	28.68	20240116	27850	-12.21	20240126	15400	58.77	20230314	2.99	N	000500	5000	367 억	226860	N	N	478	N	N
81	20240216	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	-150	5	-0.62	911700	38	0.04	24000	24000	23850	31200	16800	24000	23992.11	3.08	-2	24800	24400	24050	23650	23300	24225	23475	368	7200	5000	16800	50	1	7357946	1755	11.91	0.53	12	0.00	2002.00	45399.00	27850	20240126	-14.36	14725	20230314	61.97	27850	-14.36	20240126	19000	25.53	20240116	27850	-14.36	20240126	15400	54.87	20230314	2.99	N	000500	5000	367 억	226860	N	N	478	N	N
82	20240215	160106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	-100	5	-0.41	2037787550	84979	89.79	24300	24450	23700	31300	16900	24100	23979.87	3.09	1772	24833	24466	24033	23666	23233	24250	23450	368	7200	5000	16870	50	1	7357946	1766	11.99	0.53	12	1.15	2002.00	45399.00	27850	20240126	-13.82	14725	20230314	62.99	27850	-13.82	20240126	19000	26.32	20240116	27850	-13.82	20240126	15400	55.84	20230314	3.10	N	000500	5000	367 억	227398	N	N	478	N	N
83	20240215	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	-100	5	-0.41	1809944950	75473	79.75	24300	24450	23700	31300	16900	24100	23981.36	3.09	956	24833	24466	24033	23666	23233	24250	23450	368	7200	5000	16870	50	1	7357946	1766	11.99	0.53	12	1.03	2002.00	45399.00	27850	20240126	-13.82	14725	20230314	62.99	27850	-13.82	20240126	19000	26.32	20240116	27850	-13.82	20240126	15400	55.84	20230314	3.10	N	000500	5000	367 억	227398	N	N	263	N	N
84	20240215	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	-100	5	-0.41	1702510800	70979	75.00	24300	24450	23700	31300	16900	24100	23986.12	3.09	776	24833	24466	24033	23666	23233	24250	23450	368	7200	5000	16870	50	1	7357946	1766	11.99	0.53	12	0.96	2002.00	45399.00	27850	20240126	-13.82	14725	20230314	62.99	27850	-13.82	20240126	19000	26.32	20240116	27850	-13.82	20240126	15400	55.84	20230314	3.10	N	000500	5000	367 억	227398	N	N	263	N	N
85	20240215	130106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	-100	5	-0.41	1612209600	67210	71.01	24300	24450	23700	31300	16900	24100	23987.64	3.09	522	24833	24466	24033	23666	23233	24250	23450	368	7200	5000	16870	50	1	7357946	1766	11.99	0.53	12	0.91	2002.00	45399.00	27850	20240126	-13.82	14725	20230314	62.99	27850	-13.82	20240126	19000	26.32	20240116	27850	-13.82	20240126	15400	55.84	20230314	3.10	N	000500	5000	367 억	227398	N	N	263	N	N
86	20240215	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	-400	5	-1.66	1487282500	61998	65.51	24300	24450	23700	31300	16900	24100	23989.20	3.09	-1273	24833	24466	24033	23666	23233	24250	23450	368	7200	5000	16870	50	1	7357946	1744	11.84	0.52	12	0.84	2002.00	45399.00	27850	20240126	-14.90	14725	20230314	60.95	27850	-14.90	20240126	19000	24.74	20240116	27850	-14.90	20240126	15400	53.90	20230314	3.10	N	000500	5000	367 억	227398	N	N	263	N	N
87	20240215	110106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	-300	5	-1.24	1227363350	51060	53.95	24300	24450	23750	31300	16900	24100	24037.67	3.09	-4083	24833	24466	24033	23666	23233	24250	23450	368	7200	5000	16870	50	1	7357946	1751	11.89	0.52	12	0.69	2002.00	45399.00	27850	20240126	-14.54	14725	20230314	61.63	27850	-14.54	20240126	19000	25.26	20240116	27850	-14.54	20240126	15400	54.55	20230314	3.10	N	000500	5000	367 억	227398	N	N	263	N	N
88	20240215	100106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	50	2	0.21	606547800	25213	26.64	24300	24400	23800	31300	16900	24100	24056.95	3.09	952	24833	24466	24033	23666	23233	24250	23450	368	7200	5000	16870	50	1	7357946	1777	12.06	0.53	12	0.34	2002.00	45399.00	27850	20240126	-13.29	14725	20230314	64.01	27850	-13.29	20240126	19000	27.11	20240116	27850	-13.29	20240126	15400	56.82	20230314	3.10	N	000500	5000	367 억	227398	N	N	263	N	N
89	20240215	090106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	0	3	0.00	25110500	1037	1.10	24300	24300	24100	31300	16900	24100	24214.56	3.09	-601	24833	24466	24033	23666	23233	24250	23450	368	7200	5000	16870	50	1	7357946	1773	12.04	0.53	12	0.01	2002.00	45399.00	27850	20240126	-13.46	14725	20230314	63.67	27850	-13.46	20240126	19000	26.84	20240116	27850	-13.46	20240126	15400	56.49	20230314	3.10	N	000500	5000	367 억	227398	N	N	263	N	N
90	20240214	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	-250	5	-1.03	2258854250	94437	63.86	24150	24400	23600	31650	17050	24350	23918.96	3.08	-794	25416	24882	24366	23832	23316	25150	24100	368	7300	5000	17040	50	1	7357946	1773	12.04	0.53	12	1.28	2002.00	45399.00	27850	20240126	-13.46	14725	20230314	63.67	27850	-13.46	20240126	19000	26.84	20240116	27850	-13.46	20240126	15400	56.49	20230314	3.16	N	000500	5000	367 억	226475	N	N	263	N	N
91	20240214	150106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	-200	5	-0.82	1991234450	83325	56.34	24150	24400	23600	31650	17050	24350	23897.04	3.08	3465	25416	24882	24366	23832	23316	25150	24100	368	7300	5000	17040	50	1	7357946	1777	12.06	0.53	12	1.13	2002.00	45399.00	27850	20240126	-13.29	14725	20230314	64.01	27850	-13.29	20240126	19000	27.11	20240116	27850	-13.29	20240126	15400	56.82	20230314	3.16	N	000500	5000	367 억	226475	N	N	26	N	N
92	20240214	140106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	-200	5	-0.82	1809237350	75782	51.24	24150	24400	23600	31650	17050	24350	23874.05	3.08	3807	25416	24882	24366	23832	23316	25150	24100	368	7300	5000	17040	50	1	7357946	1777	12.06	0.53	12	1.03	2002.00	45399.00	27850	20240126	-13.29	14725	20230314	64.01	27850	-13.29	20240126	19000	27.11	20240116	27850	-13.29	20240126	15400	56.82	20230314	3.16	N	000500	5000	367 억	226475	N	N	26	N	N
93	20240214	130106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24250	-100	5	-0.41	1538130900	64590	43.67	24150	24300	23600	31650	17050	24350	23813.51	3.08	3998	25416	24882	24366	23832	23316	25150	24100	368	7300	5000	17040	50	1	7357946	1784	12.11	0.53	12	0.88	2002.00	45399.00	27850	20240126	-12.93	14725	20230314	64.69	27850	-12.93	20240126	19000	27.63	20240116	27850	-12.93	20240126	15400	57.47	20230314	3.16	N	000500	5000	367 억	226475	N	N	26	N	N
94	20240214	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	-200	5	-0.82	1456472500	61221	41.40	24150	24300	23600	31650	17050	24350	23790.13	3.08	3689	25416	24882	24366	23832	23316	25150	24100	368	7300	5000	17040	50	1	7357946	1777	12.06	0.53	12	0.83	2002.00	45399.00	27850	20240126	-13.29	14725	20230314	64.01	27850	-13.29	20240126	19000	27.11	20240116	27850	-13.29	20240126	15400	56.82	20230314	3.16	N	000500	5000	367 억	226475	N	N	26	N	N
95	20240214	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	-550	5	-2.26	1231097050	51834	35.05	24150	24200	23600	31650	17050	24350	23750.42	3.08	1736	25416	24882	24366	23832	23316	25150	24100	368	7300	5000	17040	50	1	7357946	1751	11.89	0.52	12	0.70	2002.00	45399.00	27850	20240126	-14.54	14725	20230314	61.63	27850	-14.54	20240126	19000	25.26	20240116	27850	-14.54	20240126	15400	54.55	20230314	3.16	N	000500	5000	367 억	226475	N	N	26	N	N
96	20240214	090106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	-500	5	-2.05	62334350	2588	1.75	24150	24200	23850	31650	17050	24350	24082.82	3.08	-1416	25416	24882	24366	23832	23316	25150	24100	368	7300	5000	17040	50	1	7357946	1755	11.91	0.53	12	0.04	2002.00	45399.00	27850	20240126	-14.36	14725	20230314	61.97	27850	-14.36	20240126	19000	25.53	20240116	27850	-14.36	20240126	15400	54.87	20230314	3.16	N	000500	5000	367 억	226475	N	N	26	N	N
97	20240213	160106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	400	2	1.67	3600601050	147681	96.23	23950	24900	23850	31100	16800	23950	24380.98	3.15	-3349	25316	24632	24116	23432	22916	24375	23175	368	7150	5000	16760	50	1	7357946	1792	12.16	0.54	12	2.01	2002.00	45399.00	27850	20240126	-12.57	14725	20230314	65.37	27850	-12.57	20240126	19000	28.16	20240116	27850	-12.57	20240126	15400	58.12	20230314	3.04	N	000500	5000	367 억	231926	N	N	26	N	N
98	20240213	150106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	450	2	1.88	3479782150	142716	92.99	23950	24900	23850	31100	16800	23950	24382.57	3.15	-1821	25316	24632	24116	23432	22916	24375	23175	368	7150	5000	16760	50	1	7357946	1795	12.19	0.54	12	1.94	2002.00	45399.00	27850	20240126	-12.39	14725	20230314	65.70	27850	-12.39	20240126	19000	28.42	20240116	27850	-12.39	20240126	15400	58.44	20230314	3.04	N	000500	5000	367 억	231926	N	N	0	N	N
99	20240213	140106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	400	2	1.67	3083593400	126451	82.39	23950	24900	23850	31100	16800	23950	24385.68	3.15	-2051	25316	24632	24116	23432	22916	24375	23175	368	7150	5000	16760	50	1	7357946	1792	12.16	0.54	12	1.72	2002.00	45399.00	27850	20240126	-12.57	14725	20230314	65.37	27850	-12.57	20240126	19000	28.16	20240116	27850	-12.57	20240126	15400	58.12	20230314	3.04	N	000500	5000	367 억	231926	N	N	0	N	N
100	20240213	130106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	650	2	2.71	2726920850	111867	72.89	23950	24900	23850	31100	16800	23950	24376.45	3.15	-80	25316	24632	24116	23432	22916	24375	23175	368	7150	5000	16760	50	1	7357946	1810	12.29	0.54	12	1.52	2002.00	45399.00	27850	20240126	-11.67	14725	20230314	67.06	27850	-11.67	20240126	19000	29.47	20240116	27850	-11.67	20240126	15400	59.74	20230314	3.04	N	000500	5000	367 억	231926	N	N	0	N	N
101	20240213	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24500	550	2	2.30	2396209400	98441	64.14	23950	24900	23850	31100	16800	23950	24341.58	3.15	2671	25316	24632	24116	23432	22916	24375	23175	368	7150	5000	16760	50	1	7357946	1803	12.24	0.54	12	1.34	2002.00	45399.00	27850	20240126	-12.03	14725	20230314	66.38	27850	-12.03	20240126	19000	28.95	20240116	27850	-12.03	20240126	15400	59.09	20230314	3.04	N	000500	5000	367 억	231926	N	N	0	N	N
102	20240213	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	150	2	0.63	1141057650	47283	30.81	23950	24450	23850	31100	16800	23950	24132.51	3.15	7298	25316	24632	24116	23432	22916	24375	23175	368	7150	5000	16760	50	1	7357946	1773	12.04	0.53	12	0.64	2002.00	45399.00	27850	20240126	-13.46	14725	20230314	63.67	27850	-13.46	20240126	19000	26.84	20240116	27850	-13.46	20240126	15400	56.49	20230314	3.04	N	000500	5000	367 억	231926	N	N	0	N	N
103	20240213	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	400	2	1.67	738729050	30590	19.93	23950	24450	23850	31100	16800	23950	24149.36	3.15	4951	25316	24632	24116	23432	22916	24375	23175	368	7150	5000	16760	50	1	7357946	1792	12.16	0.54	12	0.42	2002.00	45399.00	27850	20240126	-12.57	14725	20230314	65.37	27850	-12.57	20240126	19000	28.16	20240116	27850	-12.57	20240126	15400	58.12	20230314	3.04	N	000500	5000	367 억	231926	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History