KissMeData/011930/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

45 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	160254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1946	-26	5	-1.32	3300531810	1689816	171.54	1972	2010	1934	2560	1381	1972	1953.20	6.18	-386503	2030	2001	1976	1947	1922	2015	1961	1030	588	500	1450	1	1	205848151	4006	11.72	1.87	12	0.82	166.00	1039.00	3085	20230802	-36.92	1596	20230316	21.93	2340	-16.84	20240117	1900	2.42	20240126	3085	-36.92	20230802	1596	21.93	20230316	3.58	N	011930	500	1030 억	12711675	N	N	15296	N	N
3	20240229	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1941	-31	5	-1.57	2924347349	1496302	151.90	1972	2010	1934	2560	1381	1972	1954.38	6.18	-420729	2030	2001	1976	1947	1922	2015	1961	1030	588	500	1450	1	1	205848151	3996	11.69	1.87	12	0.73	166.00	1039.00	3085	20230802	-37.08	1596	20230316	21.62	2340	-17.05	20240117	1900	2.16	20240126	3085	-37.08	20230802	1596	21.62	20230316	3.58	N	011930	500	1030 억	12711675	N	N	37815	N	N
4	20240229	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1942	-30	5	-1.52	1905595120	970956	98.57	1972	2010	1941	2560	1381	1972	1962.59	6.18	-343742	2030	2001	1976	1947	1922	2015	1961	1030	588	500	1450	1	1	205848151	3998	11.70	1.87	12	0.47	166.00	1039.00	3085	20230802	-37.05	1596	20230316	21.68	2340	-17.01	20240117	1900	2.21	20240126	3085	-37.05	20230802	1596	21.68	20230316	3.58	N	011930	500	1030 억	12711675	N	N	37815	N	N
5	20240229	130255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1945	-27	5	-1.37	1701972497	866122	87.92	1972	2010	1944	2560	1381	1972	1965.05	6.18	-285288	2030	2001	1976	1947	1922	2015	1961	1030	588	500	1450	1	1	205848151	4004	11.72	1.87	12	0.42	166.00	1039.00	3085	20230802	-36.95	1596	20230316	21.87	2340	-16.88	20240117	1900	2.37	20240126	3085	-36.95	20230802	1596	21.87	20230316	3.58	N	011930	500	1030 억	12711675	N	N	37815	N	N
6	20240229	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1955	-17	5	-0.86	1322816236	671482	68.17	1972	2010	1952	2560	1381	1972	1969.99	6.18	-179895	2030	2001	1976	1947	1922	2015	1961	1030	588	500	1450	1	1	205848151	4024	11.78	1.88	12	0.33	166.00	1039.00	3085	20230802	-36.63	1596	20230316	22.49	2340	-16.45	20240117	1900	2.89	20240126	3085	-36.63	20230802	1596	22.49	20230316	3.58	N	011930	500	1030 억	12711675	N	N	37815	N	N
7	20240229	110255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1960	-12	5	-0.61	1024111419	518771	52.66	1972	2010	1958	2560	1381	1972	1974.11	6.18	-179453	2030	2001	1976	1947	1922	2015	1961	1030	588	500	1450	1	1	205848151	4035	11.81	1.89	12	0.25	166.00	1039.00	3085	20230802	-36.47	1596	20230316	22.81	2340	-16.24	20240117	1900	3.16	20240126	3085	-36.47	20230802	1596	22.81	20230316	3.58	N	011930	500	1030 억	12711675	N	N	37815	N	N
8	20240229	100255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1969	-3	5	-0.15	687710135	347361	35.26	1972	2010	1965	2560	1381	1972	1979.82	6.18	-94352	2030	2001	1976	1947	1922	2015	1961	1030	588	500	1450	1	1	205848151	4053	11.86	1.90	12	0.17	166.00	1039.00	3085	20230802	-36.18	1596	20230316	23.37	2340	-15.85	20240117	1900	3.63	20240126	3085	-36.18	20230802	1596	23.37	20230316	3.58	N	011930	500	1030 억	12711675	N	N	37815	N	N
9	20240229	090256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1979	7	2	0.35	36396520	18408	1.87	1972	1982	1972	2560	1381	1972	1977.30	6.18	-6355	2030	2001	1976	1947	1922	2015	1961	1030	588	500	1450	1	1	205848151	4074	11.92	1.90	12	0.01	166.00	1039.00	3085	20230802	-35.85	1596	20230316	24.00	2340	-15.43	20240117	1900	4.16	20240126	3085	-35.85	20230802	1596	24.00	20230316	3.58	N	011930	500	1030 억	12711675	N	N	37815	N	N
10	20240228	160239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1972	27	2	1.39	1927991182	973254	75.58	1951	2005	1951	2525	1362	1945	1980.99	6.15	-1821	1999	1972	1956	1929	1913	1964	1921	1030	580	500	1430	1	1	205848151	4059	11.88	1.90	12	0.47	166.00	1039.00	3085	20230802	-36.08	1596	20230316	23.56	2340	-15.73	20240117	1900	3.79	20240126	3085	-36.08	20230802	1596	23.56	20230316	3.56	N	011930	500	1030 억	12666544	N	N	36521	N	N
11	20240228	150242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1973	28	2	1.44	1786516479	901530	70.01	1951	2005	1951	2525	1362	1945	1981.65	6.15	15024	1999	1972	1956	1929	1913	1964	1921	1030	580	500	1430	1	1	205848151	4061	11.89	1.90	12	0.44	166.00	1039.00	3085	20230802	-36.05	1596	20230316	23.62	2340	-15.68	20240117	1900	3.84	20240126	3085	-36.05	20230802	1596	23.62	20230316	3.56	N	011930	500	1030 억	12666544	N	N	10	N	N
12	20240228	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1975	30	2	1.54	1539280104	776271	60.28	1951	2005	1951	2525	1362	1945	1982.92	6.15	26810	1999	1972	1956	1929	1913	1964	1921	1030	580	500	1430	1	1	205848151	4066	11.90	1.90	12	0.38	166.00	1039.00	3085	20230802	-35.98	1596	20230316	23.75	2340	-15.60	20240117	1900	3.95	20240126	3085	-35.98	20230802	1596	23.75	20230316	3.56	N	011930	500	1030 억	12666544	N	N	10	N	N
13	20240228	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1979	34	2	1.75	1331643232	671253	52.13	1951	2005	1951	2525	1362	1945	1983.82	6.15	76451	1999	1972	1956	1929	1913	1964	1921	1030	580	500	1430	1	1	205848151	4074	11.92	1.90	12	0.33	166.00	1039.00	3085	20230802	-35.85	1596	20230316	24.00	2340	-15.43	20240117	1900	4.16	20240126	3085	-35.85	20230802	1596	24.00	20230316	3.56	N	011930	500	1030 억	12666544	N	N	10	N	N
14	20240228	120256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1986	41	2	2.11	1142734257	575875	44.72	1951	2005	1951	2525	1362	1945	1984.35	6.15	113659	1999	1972	1956	1929	1913	1964	1921	1030	580	500	1430	1	1	205848151	4088	11.96	1.91	12	0.28	166.00	1039.00	3085	20230802	-35.62	1596	20230316	24.44	2340	-15.13	20240117	1900	4.53	20240126	3085	-35.62	20230802	1596	24.44	20230316	3.56	N	011930	500	1030 억	12666544	N	N	10	N	N
15	20240228	110244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1996	51	2	2.62	955644181	481715	37.41	1951	2005	1951	2525	1362	1945	1983.84	6.15	147684	1999	1972	1956	1929	1913	1964	1921	1030	580	500	1430	1	1	205848151	4109	12.02	1.92	12	0.23	166.00	1039.00	3085	20230802	-35.30	1596	20230316	25.06	2340	-14.70	20240117	1900	5.05	20240126	3085	-35.30	20230802	1596	25.06	20230316	3.56	N	011930	500	1030 억	12666544	N	N	10	N	N
16	20240228	100255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1994	49	2	2.52	603306883	305174	23.70	1951	1995	1951	2525	1362	1945	1976.93	6.15	115990	1999	1972	1956	1929	1913	1964	1921	1030	580	500	1430	1	1	205848151	4105	12.01	1.92	12	0.15	166.00	1039.00	3085	20230802	-35.36	1596	20230316	24.94	2340	-14.79	20240117	1900	4.95	20240126	3085	-35.36	20230802	1596	24.94	20230316	3.56	N	011930	500	1030 억	12666544	N	N	10	N	N
17	20240228	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1974	29	2	1.49	86996445	44313	3.44	1951	1976	1951	2525	1362	1945	1963.24	6.15	20396	1999	1972	1956	1929	1913	1964	1921	1030	580	500	1430	1	1	205848151	4063	11.89	1.90	12	0.02	166.00	1039.00	3085	20230802	-36.01	1596	20230316	23.68	2340	-15.64	20240117	1900	3.89	20240126	3085	-36.01	20230802	1596	23.68	20230316	3.56	N	011930	500	1030 억	12666544	N	N	10	N	N
18	20240227	160255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1945	-27	5	-1.37	2500312490	1276850	108.45	1972	1983	1940	2560	1381	1972	1958.19	6.26	-225431	2057	2014	1992	1949	1927	2003	1938	1030	588	500	1450	1	1	205848151	4004	11.72	1.87	12	0.62	166.00	1039.00	3085	20230802	-36.95	1596	20230316	21.87	2340	-16.88	20240117	1900	2.37	20240126	3085	-36.95	20230802	1596	21.87	20230316	3.56	N	011930	500	1030 억	12893460	N	N	10	N	N
19	20240227	150255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1945	-27	5	-1.37	2358291594	1203924	102.26	1972	1983	1940	2560	1381	1972	1958.84	6.26	-249333	2057	2014	1992	1949	1927	2003	1938	1030	588	500	1450	1	1	205848151	4004	11.72	1.87	12	0.58	166.00	1039.00	3085	20230802	-36.95	1596	20230316	21.87	2340	-16.88	20240117	1900	2.37	20240126	3085	-36.95	20230802	1596	21.87	20230316	3.56	N	011930	500	1030 억	12893460	N	N	14715	N	N
20	20240227	140256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1952	-20	5	-1.01	2027716397	1034384	87.86	1972	1983	1940	2560	1381	1972	1960.31	6.26	-209494	2057	2014	1992	1949	1927	2003	1938	1030	588	500	1450	1	1	205848151	4018	11.76	1.88	12	0.50	166.00	1039.00	3085	20230802	-36.73	1596	20230316	22.31	2340	-16.58	20240117	1900	2.74	20240126	3085	-36.73	20230802	1596	22.31	20230316	3.56	N	011930	500	1030 억	12893460	N	N	14715	N	N
21	20240227	130237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1947	-25	5	-1.27	1864607008	950863	80.76	1972	1983	1940	2560	1381	1972	1960.96	6.26	-218629	2057	2014	1992	1949	1927	2003	1938	1030	588	500	1450	1	1	205848151	4008	11.73	1.87	12	0.46	166.00	1039.00	3085	20230802	-36.89	1596	20230316	21.99	2340	-16.79	20240117	1900	2.47	20240126	3085	-36.89	20230802	1596	21.99	20230316	3.56	N	011930	500	1030 억	12893460	N	N	14715	N	N
22	20240227	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1951	-21	5	-1.06	1452118795	739074	62.77	1972	1983	1950	2560	1381	1972	1964.78	6.26	-149045	2057	2014	1992	1949	1927	2003	1938	1030	588	500	1450	1	1	205848151	4016	11.75	1.88	12	0.36	166.00	1039.00	3085	20230802	-36.76	1596	20230316	22.24	2340	-16.62	20240117	1900	2.68	20240126	3085	-36.76	20230802	1596	22.24	20230316	3.56	N	011930	500	1030 억	12893460	N	N	14715	N	N
23	20240227	110255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1963	-9	5	-0.46	964116048	489307	41.56	1972	1983	1960	2560	1381	1972	1970.37	6.26	-136441	2057	2014	1992	1949	1927	2003	1938	1030	588	500	1450	1	1	205848151	4041	11.83	1.89	12	0.24	166.00	1039.00	3085	20230802	-36.37	1596	20230316	22.99	2340	-16.11	20240117	1900	3.32	20240126	3085	-36.37	20230802	1596	22.99	20230316	3.56	N	011930	500	1030 억	12893460	N	N	14715	N	N
24	20240227	100254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1967	-5	5	-0.25	702034152	356023	30.24	1972	1983	1960	2560	1381	1972	1971.88	6.26	-102156	2057	2014	1992	1949	1927	2003	1938	1030	588	500	1450	1	1	205848151	4049	11.85	1.89	12	0.17	166.00	1039.00	3085	20230802	-36.24	1596	20230316	23.25	2340	-15.94	20240117	1900	3.53	20240126	3085	-36.24	20230802	1596	23.25	20230316	3.56	N	011930	500	1030 억	12893460	N	N	14715	N	N
25	20240227	090255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1973	1	2	0.05	81472640	41219	3.50	1972	1983	1972	2560	1381	1972	1976.58	6.26	14833	2057	2014	1992	1949	1927	2003	1938	1030	588	500	1450	1	1	205848151	4061	11.89	1.90	12	0.02	166.00	1039.00	3085	20230802	-36.05	1596	20230316	23.62	2340	-15.68	20240117	1900	3.84	20240126	3085	-36.05	20230802	1596	23.62	20230316	3.56	N	011930	500	1030 억	12893460	N	N	14715	N	N
26	20240226	160253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1972	-28	5	-1.40	2334271998	1170277	85.32	1996	2035	1970	2600	1400	2000	1994.65	6.39	-256082	2073	2036	2018	1981	1963	2027	1972	1030	600	500	1480	1	1	205848151	4059	11.88	1.90	12	0.57	166.00	1039.00	3085	20230802	-36.08	1596	20230316	23.56	2340	-15.73	20240117	1900	3.79	20240126	3085	-36.08	20230802	1596	23.56	20230316	3.50	N	011930	500	1030 억	13161235	N	N	14715	N	N
27	20240226	150253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1972	-28	5	-1.40	2206412274	1105471	80.59	1996	2035	1970	2600	1400	2000	1995.90	6.39	-265253	2073	2036	2018	1981	1963	2027	1972	1030	600	500	1480	1	1	205848151	4059	11.88	1.90	12	0.54	166.00	1039.00	3085	20230802	-36.08	1596	20230316	23.56	2340	-15.73	20240117	1900	3.79	20240126	3085	-36.08	20230802	1596	23.56	20230316	3.50	N	011930	500	1030 억	13161235	N	N	93471	N	N
28	20240226	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1985	-15	5	-0.75	1840703508	920756	67.13	1996	2035	1984	2600	1400	2000	1999.12	6.39	-197509	2073	2036	2018	1981	1963	2027	1972	1030	600	500	1480	1	1	205848151	4086	11.96	1.91	12	0.45	166.00	1039.00	3085	20230802	-35.66	1596	20230316	24.37	2340	-15.17	20240117	1900	4.47	20240126	3085	-35.66	20230802	1596	24.37	20230316	3.50	N	011930	500	1030 억	13161235	N	N	93471	N	N
29	20240226	130252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1997	-3	5	-0.15	1374693362	686633	50.06	1996	2035	1992	2600	1400	2000	2002.08	6.39	-66869	2073	2036	2018	1981	1963	2027	1972	1030	600	500	1480	1	1	205848151	4111	12.03	1.92	12	0.33	166.00	1039.00	3085	20230802	-35.27	1596	20230316	25.13	2340	-14.66	20240117	1900	5.11	20240126	3085	-35.27	20230802	1596	25.13	20230316	3.50	N	011930	500	1030 억	13161235	N	N	93471	N	N
30	20240226	120252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1996	-4	5	-0.20	1224574446	611414	44.57	1996	2035	1992	2600	1400	2000	2002.86	6.39	-52007	2073	2036	2018	1981	1963	2027	1972	1030	600	500	1480	1	1	205848151	4109	12.02	1.92	12	0.30	166.00	1039.00	3085	20230802	-35.30	1596	20230316	25.06	2340	-14.70	20240117	1900	5.05	20240126	3085	-35.30	20230802	1596	25.06	20230316	3.50	N	011930	500	1030 억	13161235	N	N	93471	N	N
31	20240226	110252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1996	-4	5	-0.20	916870918	457287	33.34	1996	2035	1995	2600	1400	2000	2005.03	6.39	-4005	2073	2036	2018	1981	1963	2027	1972	1030	600	500	1480	1	1	205848151	4109	12.02	1.92	12	0.22	166.00	1039.00	3085	20230802	-35.30	1596	20230316	25.06	2340	-14.70	20240117	1900	5.05	20240126	3085	-35.30	20230802	1596	25.06	20230316	3.50	N	011930	500	1030 억	13161235	N	N	93471	N	N
32	20240226	100249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	10	2	0.50	549548393	273752	19.96	1996	2035	1995	2600	1400	2000	2007.48	6.39	72054	2073	2036	2018	1981	1963	2027	1972	1030	600	500	1480	5	1	205848151	4138	12.11	1.93	12	0.13	166.00	1039.00	3085	20230802	-34.85	1596	20230316	25.94	2340	-14.10	20240117	1900	5.79	20240126	3085	-34.85	20230802	1596	25.94	20230316	3.50	N	011930	500	1030 억	13161235	N	N	93471	N	N
33	20240226	090248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	0	3	0.00	90828011	45473	3.32	1996	2005	1995	2600	1400	2000	1997.39	6.39	14798	2073	2036	2018	1981	1963	2027	1972	1030	600	500	1480	5	1	205848151	4117	12.05	1.92	12	0.02	166.00	1039.00	3085	20230802	-35.17	1596	20230316	25.31	2340	-14.53	20240117	1900	5.26	20240126	3085	-35.17	20230802	1596	25.31	20230316	3.50	N	011930	500	1030 억	13161235	N	N	93471	N	N
34	20240223	160250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	-40	5	-1.96	2732255340	1357323	109.69	2050	2055	2000	2650	1430	2040	2012.98	6.51	-278577	2083	2061	2048	2026	2013	2055	2020	1030	610	500	1500	5	1	205848151	4117	12.05	1.92	12	0.66	166.00	1039.00	3085	20230802	-35.17	1596	20230316	25.31	2340	-14.53	20240117	1900	5.26	20240126	3085	-35.17	20230802	1596	25.31	20230316	3.49	N	011930	500	1030 억	13405854	N	N	93471	N	N
35	20240223	150250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	-35	5	-1.72	2520003985	1251243	101.12	2050	2055	2000	2650	1430	2040	2014.00	6.51	-273370	2083	2061	2048	2026	2013	2055	2020	1030	610	500	1500	5	1	205848151	4127	12.08	1.93	12	0.61	166.00	1039.00	3085	20230802	-35.01	1596	20230316	25.63	2340	-14.32	20240117	1900	5.53	20240126	3085	-35.01	20230802	1596	25.63	20230316	3.49	N	011930	500	1030 억	13405854	N	N	11703	N	N
36	20240223	140248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	-25	5	-1.23	2217442760	1100259	88.91	2050	2055	2000	2650	1430	2040	2015.38	6.51	-276667	2083	2061	2048	2026	2013	2055	2020	1030	610	500	1500	5	1	205848151	4148	12.14	1.94	12	0.53	166.00	1039.00	3085	20230802	-34.68	1596	20230316	26.25	2340	-13.89	20240117	1900	6.05	20240126	3085	-34.68	20230802	1596	26.25	20230316	3.49	N	011930	500	1030 억	13405854	N	N	11703	N	N
37	20240223	130249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	-25	5	-1.23	1956559840	970338	78.42	2050	2055	2000	2650	1430	2040	2016.37	6.51	-264263	2083	2061	2048	2026	2013	2055	2020	1030	610	500	1500	5	1	205848151	4148	12.14	1.94	12	0.47	166.00	1039.00	3085	20230802	-34.68	1596	20230316	26.25	2340	-13.89	20240117	1900	6.05	20240126	3085	-34.68	20230802	1596	26.25	20230316	3.49	N	011930	500	1030 억	13405854	N	N	11703	N	N
38	20240223	120250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	-25	5	-1.23	1628129645	806808	65.20	2050	2055	2000	2650	1430	2040	2017.99	6.51	-221891	2083	2061	2048	2026	2013	2055	2020	1030	610	500	1500	5	1	205848151	4148	12.14	1.94	12	0.39	166.00	1039.00	3085	20230802	-34.68	1596	20230316	26.25	2340	-13.89	20240117	1900	6.05	20240126	3085	-34.68	20230802	1596	26.25	20230316	3.49	N	011930	500	1030 억	13405854	N	N	11703	N	N
39	20240223	110249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	-25	5	-1.23	1511461075	748863	60.52	2050	2055	2000	2650	1430	2040	2018.34	6.51	-223311	2083	2061	2048	2026	2013	2055	2020	1030	610	500	1500	5	1	205848151	4148	12.14	1.94	12	0.36	166.00	1039.00	3085	20230802	-34.68	1596	20230316	26.25	2340	-13.89	20240117	1900	6.05	20240126	3085	-34.68	20230802	1596	26.25	20230316	3.49	N	011930	500	1030 억	13405854	N	N	11703	N	N
40	20240223	100248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	-25	5	-1.23	1183963600	586525	47.40	2050	2055	2000	2650	1430	2040	2018.61	6.51	-219263	2083	2061	2048	2026	2013	2055	2020	1030	610	500	1500	5	1	205848151	4148	12.14	1.94	12	0.28	166.00	1039.00	3085	20230802	-34.68	1596	20230316	26.25	2340	-13.89	20240117	1900	6.05	20240126	3085	-34.68	20230802	1596	26.25	20230316	3.49	N	011930	500	1030 억	13405854	N	N	11703	N	N
41	20240223	090250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-5	5	-0.25	211562885	103320	8.35	2050	2055	2035	2650	1430	2040	2047.65	6.51	-62383	2083	2061	2048	2026	2013	2055	2020	1030	610	500	1500	5	1	205848151	4189	12.26	1.96	12	0.05	166.00	1039.00	3085	20230802	-34.04	1596	20230316	27.51	2340	-13.03	20240117	1900	7.11	20240126	3085	-34.04	20230802	1596	27.51	20230316	3.49	N	011930	500	1030 억	13405854	N	N	11703	N	N
42	20240222	160242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-25	5	-1.21	2520545910	1231027	84.75	2070	2070	2035	2680	1450	2065	2047.54	6.52	41325	2125	2095	2075	2045	2025	2085	2035	1030	615	500	1520	5	1	205848151	4199	12.29	1.96	12	0.60	166.00	1039.00	3085	20230802	-33.87	1596	20230316	27.82	2340	-12.82	20240117	1900	7.37	20240126	3085	-33.87	20230802	1596	27.82	20230316	3.54	N	011930	500	1030 억	13418395	N	N	11703	N	N
43	20240222	150248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-25	5	-1.21	2333302700	1139323	78.44	2070	2070	2035	2680	1450	2065	2047.97	6.52	11717	2125	2095	2075	2045	2025	2085	2035	1030	615	500	1520	5	1	205848151	4199	12.29	1.96	12	0.55	166.00	1039.00	3085	20230802	-33.87	1596	20230316	27.82	2340	-12.82	20240117	1900	7.37	20240126	3085	-33.87	20230802	1596	27.82	20230316	3.54	N	011930	500	1030 억	13418395	N	N	1	N	N
44	20240222	140249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-15	5	-0.73	2116063120	1032970	71.12	2070	2070	2035	2680	1450	2065	2048.52	6.52	5119	2125	2095	2075	2045	2025	2085	2035	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.50	166.00	1039.00	3085	20230802	-33.55	1596	20230316	28.45	2340	-12.39	20240117	1900	7.89	20240126	3085	-33.55	20230802	1596	28.45	20230316	3.54	N	011930	500	1030 억	13418395	N	N	1	N	N
45	20240222	130243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-15	5	-0.73	1843520700	899723	61.94	2070	2070	2035	2680	1450	2065	2048.98	6.52	-64955	2125	2095	2075	2045	2025	2085	2035	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.44	166.00	1039.00	3085	20230802	-33.55	1596	20230316	28.45	2340	-12.39	20240117	1900	7.89	20240126	3085	-33.55	20230802	1596	28.45	20230316	3.54	N	011930	500	1030 억	13418395	N	N	1	N	N
46	20240222	120248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-20	5	-0.97	1609525660	785346	54.07	2070	2070	2035	2680	1450	2065	2049.44	6.52	-80811	2125	2095	2075	2045	2025	2085	2035	1030	615	500	1520	5	1	205848151	4210	12.32	1.97	12	0.38	166.00	1039.00	3085	20230802	-33.71	1596	20230316	28.13	2340	-12.61	20240117	1900	7.63	20240126	3085	-33.71	20230802	1596	28.13	20230316	3.54	N	011930	500	1030 억	13418395	N	N	1	N	N
47	20240222	110247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-15	5	-0.73	1356999430	661906	45.57	2070	2070	2035	2680	1450	2065	2050.13	6.52	-88892	2125	2095	2075	2045	2025	2085	2035	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.32	166.00	1039.00	3085	20230802	-33.55	1596	20230316	28.45	2340	-12.39	20240117	1900	7.89	20240126	3085	-33.55	20230802	1596	28.45	20230316	3.54	N	011930	500	1030 억	13418395	N	N	1	N	N
48	20240222	100245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	-10	5	-0.48	1027276395	501204	34.51	2070	2070	2035	2680	1450	2065	2049.61	6.52	-89479	2125	2095	2075	2045	2025	2085	2035	1030	615	500	1520	5	1	205848151	4230	12.38	1.98	12	0.24	166.00	1039.00	3085	20230802	-33.39	1596	20230316	28.76	2340	-12.18	20240117	1900	8.16	20240126	3085	-33.39	20230802	1596	28.76	20230316	3.54	N	011930	500	1030 억	13418395	N	N	1	N	N
49	20240222	090247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	-10	5	-0.48	158423245	76736	5.28	2070	2070	2055	2680	1450	2065	2064.52	6.52	-41213	2125	2095	2075	2045	2025	2085	2035	1030	615	500	1520	5	1	205848151	4230	12.38	1.98	12	0.04	166.00	1039.00	3085	20230802	-33.39	1596	20230316	28.76	2340	-12.18	20240117	1900	8.16	20240126	3085	-33.39	20230802	1596	28.76	20230316	3.54	N	011930	500	1030 억	13418395	N	N	1	N	N
50	20240221	160246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	-5	5	-0.24	2967121075	1426543	131.62	2070	2105	2055	2690	1450	2070	2080.02	6.54	-53079	2106	2087	2061	2042	2016	2092	2047	1030	620	500	1530	5	1	205848151	4251	12.44	1.99	12	0.69	166.00	1039.00	3085	20230802	-33.06	1596	20230316	29.39	2340	-11.75	20240117	1900	8.68	20240126	3085	-33.06	20230802	1596	29.39	20230316	3.59	N	011930	500	1030 억	13470239	N	N	1	N	N
51	20240221	150243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	5	2	0.24	2692050770	1293472	119.34	2070	2105	2055	2690	1450	2070	2081.26	6.54	-68430	2106	2087	2061	2042	2016	2092	2047	1030	620	500	1530	5	1	205848151	4271	12.50	2.00	12	0.63	166.00	1039.00	3085	20230802	-32.74	1596	20230316	30.01	2340	-11.32	20240117	1900	9.21	20240126	3085	-32.74	20230802	1596	30.01	20230316	3.59	N	011930	500	1030 억	13470239	N	N	48	N	N
52	20240221	140245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	25	2	1.21	2302755645	1106228	102.07	2070	2105	2055	2690	1450	2070	2081.63	6.54	20552	2106	2087	2061	2042	2016	2092	2047	1030	620	500	1530	5	1	205848151	4313	12.62	2.02	12	0.54	166.00	1039.00	3085	20230802	-32.09	1596	20230316	31.27	2340	-10.47	20240117	1900	10.26	20240126	3085	-32.09	20230802	1596	31.27	20230316	3.59	N	011930	500	1030 억	13470239	N	N	48	N	N
53	20240221	130245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	15	2	0.72	1657006765	797669	73.60	2070	2090	2055	2690	1450	2070	2077.32	6.54	73348	2106	2087	2061	2042	2016	2092	2047	1030	620	500	1530	5	1	205848151	4292	12.56	2.01	12	0.39	166.00	1039.00	3085	20230802	-32.41	1596	20230316	30.64	2340	-10.90	20240117	1900	9.74	20240126	3085	-32.41	20230802	1596	30.64	20230316	3.59	N	011930	500	1030 억	13470239	N	N	48	N	N
54	20240221	120245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	15	2	0.72	1316505045	634381	58.53	2070	2090	2055	2690	1450	2070	2075.26	6.54	88264	2106	2087	2061	2042	2016	2092	2047	1030	620	500	1530	5	1	205848151	4292	12.56	2.01	12	0.31	166.00	1039.00	3085	20230802	-32.41	1596	20230316	30.64	2340	-10.90	20240117	1900	9.74	20240126	3085	-32.41	20230802	1596	30.64	20230316	3.59	N	011930	500	1030 억	13470239	N	N	48	N	N
55	20240221	110246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	15	2	0.72	1080078215	520663	48.04	2070	2090	2055	2690	1450	2070	2074.43	6.54	116598	2106	2087	2061	2042	2016	2092	2047	1030	620	500	1530	5	1	205848151	4292	12.56	2.01	12	0.25	166.00	1039.00	3085	20230802	-32.41	1596	20230316	30.64	2340	-10.90	20240117	1900	9.74	20240126	3085	-32.41	20230802	1596	30.64	20230316	3.59	N	011930	500	1030 억	13470239	N	N	48	N	N
56	20240221	100245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	5	2	0.24	582421220	281769	26.00	2070	2080	2055	2690	1450	2070	2067.01	6.54	64923	2106	2087	2061	2042	2016	2092	2047	1030	620	500	1530	5	1	205848151	4271	12.50	2.00	12	0.14	166.00	1039.00	3085	20230802	-32.74	1596	20230316	30.01	2340	-11.32	20240117	1900	9.21	20240126	3085	-32.74	20230802	1596	30.01	20230316	3.59	N	011930	500	1030 억	13470239	N	N	48	N	N
57	20240221	090245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-10	5	-0.48	98678935	47827	4.41	2070	2070	2055	2690	1450	2070	2063.17	6.54	7756	2106	2087	2061	2042	2016	2092	2047	1030	620	500	1530	5	1	205848151	4240	12.41	1.98	12	0.02	166.00	1039.00	3085	20230802	-33.23	1596	20230316	29.07	2340	-11.97	20240117	1900	8.42	20240126	3085	-33.23	20230802	1596	29.07	20230316	3.59	N	011930	500	1030 억	13470239	N	N	48	N	N
58	20240220	160242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	0	3	0.00	2136910705	1037839	86.27	2070	2080	2035	2690	1450	2070	2058.98	6.48	151651	2113	2091	2073	2051	2033	2082	2042	1030	620	500	1530	5	1	205848151	4261	12.47	1.99	12	0.50	166.00	1039.00	3085	20230802	-32.90	1596	20230316	29.70	2340	-11.54	20240117	1900	8.95	20240126	3085	-32.90	20230802	1596	29.70	20230316	3.46	N	011930	500	1030 억	13330843	N	N	48	N	N
59	20240220	150243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	-5	5	-0.24	1959819915	952092	79.14	2070	2080	2035	2690	1450	2070	2058.44	6.48	148831	2113	2091	2073	2051	2033	2082	2042	1030	620	500	1530	5	1	205848151	4251	12.44	1.99	12	0.46	166.00	1039.00	3085	20230802	-33.06	1596	20230316	29.39	2340	-11.75	20240117	1900	8.68	20240126	3085	-33.06	20230802	1596	29.39	20230316	3.46	N	011930	500	1030 억	13330843	N	N	195	N	N
60	20240220	140244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	0	3	0.00	1742908055	847166	70.42	2070	2080	2035	2690	1450	2070	2057.34	6.48	163700	2113	2091	2073	2051	2033	2082	2042	1030	620	500	1530	5	1	205848151	4261	12.47	1.99	12	0.41	166.00	1039.00	3085	20230802	-32.90	1596	20230316	29.70	2340	-11.54	20240117	1900	8.95	20240126	3085	-32.90	20230802	1596	29.70	20230316	3.46	N	011930	500	1030 억	13330843	N	N	195	N	N
61	20240220	130244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-10	5	-0.48	1555015475	756069	62.85	2070	2080	2035	2690	1450	2070	2056.71	6.48	130904	2113	2091	2073	2051	2033	2082	2042	1030	620	500	1530	5	1	205848151	4240	12.41	1.98	12	0.37	166.00	1039.00	3085	20230802	-33.23	1596	20230316	29.07	2340	-11.97	20240117	1900	8.42	20240126	3085	-33.23	20230802	1596	29.07	20230316	3.46	N	011930	500	1030 억	13330843	N	N	195	N	N
62	20240220	120243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	-5	5	-0.24	1453886535	707044	58.77	2070	2080	2035	2690	1450	2070	2056.29	6.48	134825	2113	2091	2073	2051	2033	2082	2042	1030	620	500	1530	5	1	205848151	4251	12.44	1.99	12	0.34	166.00	1039.00	3085	20230802	-33.06	1596	20230316	29.39	2340	-11.75	20240117	1900	8.68	20240126	3085	-33.06	20230802	1596	29.39	20230316	3.46	N	011930	500	1030 억	13330843	N	N	195	N	N
63	20240220	110242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	0	3	0.00	1245904915	606000	50.38	2070	2080	2035	2690	1450	2070	2055.95	6.48	120459	2113	2091	2073	2051	2033	2082	2042	1030	620	500	1530	5	1	205848151	4261	12.47	1.99	12	0.29	166.00	1039.00	3085	20230802	-32.90	1596	20230316	29.70	2340	-11.54	20240117	1900	8.95	20240126	3085	-32.90	20230802	1596	29.70	20230316	3.46	N	011930	500	1030 억	13330843	N	N	195	N	N
64	20240220	100234	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	-5	5	-0.24	785009140	383012	31.84	2070	2075	2035	2690	1450	2070	2049.57	6.48	118856	2113	2091	2073	2051	2033	2082	2042	1030	620	500	1530	5	1	205848151	4251	12.44	1.99	12	0.19	166.00	1039.00	3085	20230802	-33.06	1596	20230316	29.39	2340	-11.75	20240117	1900	8.68	20240126	3085	-33.06	20230802	1596	29.39	20230316	3.46	N	011930	500	1030 억	13330843	N	N	195	N	N
65	20240220	090244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	0	3	0.00	25837720	12500	1.04	2070	2075	2060	2690	1450	2070	2067.02	6.48	-7977	2113	2091	2073	2051	2033	2082	2042	1030	620	500	1530	5	1	205848151	4261	12.47	1.99	12	0.01	166.00	1039.00	3085	20230802	-32.90	1596	20230316	29.70	2340	-11.54	20240117	1900	8.95	20240126	3085	-32.90	20230802	1596	29.70	20230316	3.46	N	011930	500	1030 억	13330843	N	N	195	N	N
66	20240219	160243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	-20	5	-0.96	2469935900	1191446	67.70	2090	2095	2055	2715	1465	2090	2073.06	6.39	178292	2176	2132	2106	2062	2036	2120	2050	1030	625	500	1540	5	1	205848151	4261	12.47	1.99	12	0.58	166.00	1039.00	3085	20230802	-32.90	1596	20230316	29.70	2340	-11.54	20240117	1900	8.95	20240126	3085	-32.90	20230802	1596	29.70	20230316	3.45	N	011930	500	1030 억	13159906	N	N	195	N	N
67	20240219	150245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	-20	5	-0.96	2295168565	1106972	62.90	2090	2095	2055	2715	1465	2090	2073.37	6.39	179142	2176	2132	2106	2062	2036	2120	2050	1030	625	500	1540	5	1	205848151	4261	12.47	1.99	12	0.54	166.00	1039.00	3085	20230802	-32.90	1596	20230316	29.70	2340	-11.54	20240117	1900	8.95	20240126	3085	-32.90	20230802	1596	29.70	20230316	3.45	N	011930	500	1030 억	13159906	N	N	2444	N	N
68	20240219	140245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	-20	5	-0.96	2093537195	1009290	57.35	2090	2095	2060	2715	1465	2090	2074.26	6.39	147209	2176	2132	2106	2062	2036	2120	2050	1030	625	500	1540	5	1	205848151	4261	12.47	1.99	12	0.49	166.00	1039.00	3085	20230802	-32.90	1596	20230316	29.70	2340	-11.54	20240117	1900	8.95	20240126	3085	-32.90	20230802	1596	29.70	20230316	3.45	N	011930	500	1030 억	13159906	N	N	2444	N	N
69	20240219	130245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	-20	5	-0.96	1876563210	904146	51.37	2090	2095	2060	2715	1465	2090	2075.51	6.39	145211	2176	2132	2106	2062	2036	2120	2050	1030	625	500	1540	5	1	205848151	4261	12.47	1.99	12	0.44	166.00	1039.00	3085	20230802	-32.90	1596	20230316	29.70	2340	-11.54	20240117	1900	8.95	20240126	3085	-32.90	20230802	1596	29.70	20230316	3.45	N	011930	500	1030 억	13159906	N	N	2444	N	N
70	20240219	120243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	-20	5	-0.96	1636229510	787912	44.77	2090	2095	2065	2715	1465	2090	2076.66	6.39	147345	2176	2132	2106	2062	2036	2120	2050	1030	625	500	1540	5	1	205848151	4261	12.47	1.99	12	0.38	166.00	1039.00	3085	20230802	-32.90	1596	20230316	29.70	2340	-11.54	20240117	1900	8.95	20240126	3085	-32.90	20230802	1596	29.70	20230316	3.45	N	011930	500	1030 억	13159906	N	N	2444	N	N
71	20240219	110243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	-5	5	-0.24	1327815280	639046	36.31	2090	2095	2065	2715	1465	2090	2077.80	6.39	161343	2176	2132	2106	2062	2036	2120	2050	1030	625	500	1540	5	1	205848151	4292	12.56	2.01	12	0.31	166.00	1039.00	3085	20230802	-32.41	1596	20230316	30.64	2340	-10.90	20240117	1900	9.74	20240126	3085	-32.41	20230802	1596	30.64	20230316	3.45	N	011930	500	1030 억	13159906	N	N	2444	N	N
72	20240219	100242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2080	-10	5	-0.48	931805140	449075	25.52	2090	2095	2065	2715	1465	2090	2074.94	6.39	127780	2176	2132	2106	2062	2036	2120	2050	1030	625	500	1540	5	1	205848151	4282	12.53	2.00	12	0.22	166.00	1039.00	3085	20230802	-32.58	1596	20230316	30.33	2340	-11.11	20240117	1900	9.47	20240126	3085	-32.58	20230802	1596	30.33	20230316	3.45	N	011930	500	1030 억	13159906	N	N	2444	N	N
73	20240219	090242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	0	3	0.00	144415995	69462	3.95	2090	2095	2070	2715	1465	2090	2079.03	6.39	18442	2176	2132	2106	2062	2036	2120	2050	1030	625	500	1540	5	1	205848151	4302	12.59	2.01	12	0.03	166.00	1039.00	3085	20230802	-32.25	1596	20230316	30.95	2340	-10.68	20240117	1900	10.00	20240126	3085	-32.25	20230802	1596	30.95	20230316	3.45	N	011930	500	1030 억	13159906	N	N	2444	N	N
74	20240216	160241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	-50	5	-2.34	3682771320	1748403	42.54	2140	2150	2080	2780	1500	2140	2106.38	6.41	-168796	2206	2172	2116	2082	2026	2190	2100	1030	640	500	1580	5	1	205848151	4302	12.59	2.01	12	0.85	166.00	1039.00	3085	20230802	-32.25	1596	20230316	30.95	2340	-10.68	20240117	1900	10.00	20240126	3085	-32.25	20230802	1596	30.95	20230316	3.45	N	011930	500	1030 억	13200751	N	N	2444	N	N
75	20240216	150242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	-50	5	-2.34	3314997365	1572398	38.25	2140	2150	2080	2780	1500	2140	2108.24	6.41	-92038	2206	2172	2116	2082	2026	2190	2100	1030	640	500	1580	5	1	205848151	4302	12.59	2.01	12	0.76	166.00	1039.00	3085	20230802	-32.25	1596	20230316	30.95	2340	-10.68	20240117	1900	10.00	20240126	3085	-32.25	20230802	1596	30.95	20230316	3.45	N	011930	500	1030 억	13200751	N	N	12460	N	N
76	20240216	140244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	-40	5	-1.87	3099844765	1469689	35.76	2140	2150	2080	2780	1500	2140	2109.18	6.41	-71954	2206	2172	2116	2082	2026	2190	2100	1030	640	500	1580	5	1	205848151	4323	12.65	2.02	12	0.71	166.00	1039.00	3085	20230802	-31.93	1596	20230316	31.58	2340	-10.26	20240117	1900	10.53	20240126	3085	-31.93	20230802	1596	31.58	20230316	3.45	N	011930	500	1030 억	13200751	N	N	12460	N	N
77	20240216	130240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	-45	5	-2.10	2847743780	1349356	32.83	2140	2150	2080	2780	1500	2140	2110.45	6.41	-86904	2206	2172	2116	2082	2026	2190	2100	1030	640	500	1580	5	1	205848151	4313	12.62	2.02	12	0.66	166.00	1039.00	3085	20230802	-32.09	1596	20230316	31.27	2340	-10.47	20240117	1900	10.26	20240126	3085	-32.09	20230802	1596	31.27	20230316	3.45	N	011930	500	1030 억	13200751	N	N	12460	N	N
78	20240216	120243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	-35	5	-1.64	2517961505	1192091	29.00	2140	2150	2080	2780	1500	2140	2112.22	6.41	-45640	2206	2172	2116	2082	2026	2190	2100	1030	640	500	1580	5	1	205848151	4333	12.68	2.03	12	0.58	166.00	1039.00	3085	20230802	-31.77	1596	20230316	31.89	2340	-10.04	20240117	1900	10.79	20240126	3085	-31.77	20230802	1596	31.89	20230316	3.45	N	011930	500	1030 억	13200751	N	N	12460	N	N
79	20240216	110243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2115	-25	5	-1.17	2329904870	1102727	26.83	2140	2150	2080	2780	1500	2140	2112.86	6.41	-30080	2206	2172	2116	2082	2026	2190	2100	1030	640	500	1580	5	1	205848151	4354	12.74	2.04	12	0.54	166.00	1039.00	3085	20230802	-31.44	1596	20230316	32.52	2340	-9.62	20240117	1900	11.32	20240126	3085	-31.44	20230802	1596	32.52	20230316	3.45	N	011930	500	1030 억	13200751	N	N	12460	N	N
80	20240216	100242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	-35	5	-1.64	1914956585	906051	22.04	2140	2150	2080	2780	1500	2140	2113.52	6.41	-41715	2206	2172	2116	2082	2026	2190	2100	1030	640	500	1580	5	1	205848151	4333	12.68	2.03	12	0.44	166.00	1039.00	3085	20230802	-31.77	1596	20230316	31.89	2340	-10.04	20240117	1900	10.79	20240126	3085	-31.77	20230802	1596	31.89	20230316	3.45	N	011930	500	1030 억	13200751	N	N	12460	N	N
81	20240216	090239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	-15	5	-0.70	214638550	100455	2.44	2140	2150	2120	2780	1500	2140	2136.66	6.41	-42594	2206	2172	2116	2082	2026	2190	2100	1030	640	500	1580	5	1	205848151	4374	12.80	2.05	12	0.05	166.00	1039.00	3085	20230802	-31.12	1596	20230316	33.15	2340	-9.19	20240117	1900	11.84	20240126	3085	-31.12	20230802	1596	33.15	20230316	3.45	N	011930	500	1030 억	13200751	N	N	12460	N	N
82	20240215	160241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2140	75	2	3.63	8553975395	4044300	291.71	2095	2150	2060	2680	1450	2065	2115.06	6.10	526722	2118	2091	2048	2021	1978	2105	2035	1030	615	500	1520	5	1	205848151	4405	12.89	2.06	12	1.96	166.00	1039.00	3085	20230802	-30.63	1596	20230316	34.09	2340	-8.55	20240117	1900	12.63	20240126	3085	-30.63	20230802	1596	34.09	20230316	3.47	N	011930	500	1030 억	12553496	N	N	12460	N	N
83	20240215	150242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	60	2	2.91	8057497400	3811722	274.94	2095	2150	2060	2680	1450	2065	2113.88	6.10	575758	2118	2091	2048	2021	1978	2105	2035	1030	615	500	1520	5	1	205848151	4374	12.80	2.05	12	1.85	166.00	1039.00	3085	20230802	-31.12	1596	20230316	33.15	2340	-9.19	20240117	1900	11.84	20240126	3085	-31.12	20230802	1596	33.15	20230316	3.47	N	011930	500	1030 억	12553496	N	N	20517	N	N
84	20240215	140240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	60	2	2.91	7519767590	3558172	256.65	2095	2150	2060	2680	1450	2065	2113.39	6.10	528969	2118	2091	2048	2021	1978	2105	2035	1030	615	500	1520	5	1	205848151	4374	12.80	2.05	12	1.73	166.00	1039.00	3085	20230802	-31.12	1596	20230316	33.15	2340	-9.19	20240117	1900	11.84	20240126	3085	-31.12	20230802	1596	33.15	20230316	3.47	N	011930	500	1030 억	12553496	N	N	20517	N	N
85	20240215	130240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2140	75	2	3.63	6850736545	3243977	233.98	2095	2150	2060	2680	1450	2065	2111.85	6.10	539967	2118	2091	2048	2021	1978	2105	2035	1030	615	500	1520	5	1	205848151	4405	12.89	2.06	12	1.58	166.00	1039.00	3085	20230802	-30.63	1596	20230316	34.09	2340	-8.55	20240117	1900	12.63	20240126	3085	-30.63	20230802	1596	34.09	20230316	3.47	N	011930	500	1030 억	12553496	N	N	20517	N	N
86	20240215	120241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	70	2	3.39	5580049195	2650340	191.17	2095	2150	2060	2680	1450	2065	2105.42	6.10	358371	2118	2091	2048	2021	1978	2105	2035	1030	615	500	1520	5	1	205848151	4395	12.86	2.05	12	1.29	166.00	1039.00	3085	20230802	-30.79	1596	20230316	33.77	2340	-8.76	20240117	1900	12.37	20240126	3085	-30.79	20230802	1596	33.77	20230316	3.47	N	011930	500	1030 억	12553496	N	N	20517	N	N
87	20240215	110239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	45	2	2.18	3797556635	1812390	130.73	2095	2130	2060	2680	1450	2065	2095.35	6.10	83068	2118	2091	2048	2021	1978	2105	2035	1030	615	500	1520	5	1	205848151	4343	12.71	2.03	12	0.88	166.00	1039.00	3085	20230802	-31.60	1596	20230316	32.21	2340	-9.83	20240117	1900	11.05	20240126	3085	-31.60	20230802	1596	32.21	20230316	3.47	N	011930	500	1030 억	12553496	N	N	20517	N	N
88	20240215	100240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	30	2	1.45	1784330060	857187	61.83	2095	2100	2060	2680	1450	2065	2081.63	6.10	48089	2118	2091	2048	2021	1978	2105	2035	1030	615	500	1520	5	1	205848151	4313	12.62	2.02	12	0.42	166.00	1039.00	3085	20230802	-32.09	1596	20230316	31.27	2340	-10.47	20240117	1900	10.26	20240126	3085	-32.09	20230802	1596	31.27	20230316	3.47	N	011930	500	1030 억	12553496	N	N	20517	N	N
89	20240215	090238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	20	2	0.97	177716405	85072	6.14	2095	2095	2080	2680	1450	2065	2089.26	6.10	-1200	2118	2091	2048	2021	1978	2105	2035	1030	615	500	1520	5	1	205848151	4292	12.56	2.01	12	0.04	166.00	1039.00	3085	20230802	-32.41	1596	20230316	30.64	2340	-10.90	20240117	1900	9.74	20240126	3085	-32.41	20230802	1596	30.64	20230316	3.47	N	011930	500	1030 억	12553496	N	N	20517	N	N
90	20240214	160238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	25	2	1.23	2613942920	1275410	72.10	2020	2075	2005	2650	1430	2040	2049.45	6.05	101188	2080	2060	2035	2015	1990	2062	2017	1030	610	500	1500	5	1	205848151	4251	12.44	1.99	12	0.62	166.00	1039.00	3085	20230802	-33.06	1596	20230316	29.39	2340	-11.75	20240117	1900	8.68	20240126	3085	-33.06	20230802	1596	29.39	20230316	3.57	N	011930	500	1030 억	12447074	N	N	20478	N	N
91	20240214	150238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	25	2	1.23	2449869680	1195987	67.61	2020	2075	2005	2650	1430	2040	2048.41	6.05	90359	2080	2060	2035	2015	1990	2062	2017	1030	610	500	1500	5	1	205848151	4251	12.44	1.99	12	0.58	166.00	1039.00	3085	20230802	-33.06	1596	20230316	29.39	2340	-11.75	20240117	1900	8.68	20240126	3085	-33.06	20230802	1596	29.39	20230316	3.57	N	011930	500	1030 억	12447074	N	N	130341	N	N
92	20240214	140238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	25	2	1.23	1740284355	852573	48.20	2020	2065	2005	2650	1430	2040	2041.21	6.05	125904	2080	2060	2035	2015	1990	2062	2017	1030	610	500	1500	5	1	205848151	4251	12.44	1.99	12	0.41	166.00	1039.00	3085	20230802	-33.06	1596	20230316	29.39	2340	-11.75	20240117	1900	8.68	20240126	3085	-33.06	20230802	1596	29.39	20230316	3.57	N	011930	500	1030 억	12447074	N	N	130341	N	N
93	20240214	130241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	10	2	0.49	1321015090	648816	36.68	2020	2055	2005	2650	1430	2040	2036.04	6.05	73776	2080	2060	2035	2015	1990	2062	2017	1030	610	500	1500	5	1	205848151	4220	12.35	1.97	12	0.32	166.00	1039.00	3085	20230802	-33.55	1596	20230316	28.45	2340	-12.39	20240117	1900	7.89	20240126	3085	-33.55	20230802	1596	28.45	20230316	3.57	N	011930	500	1030 억	12447074	N	N	130341	N	N
94	20240214	120237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	5	2	0.25	1097434225	539738	30.51	2020	2055	2005	2650	1430	2040	2033.27	6.05	44505	2080	2060	2035	2015	1990	2062	2017	1030	610	500	1500	5	1	205848151	4210	12.32	1.97	12	0.26	166.00	1039.00	3085	20230802	-33.71	1596	20230316	28.13	2340	-12.61	20240117	1900	7.63	20240126	3085	-33.71	20230802	1596	28.13	20230316	3.57	N	011930	500	1030 억	12447074	N	N	130341	N	N
95	20240214	110240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	10	2	0.49	804335720	396555	22.42	2020	2050	2005	2650	1430	2040	2028.31	6.05	73871	2080	2060	2035	2015	1990	2062	2017	1030	610	500	1500	5	1	205848151	4220	12.35	1.97	12	0.19	166.00	1039.00	3085	20230802	-33.55	1596	20230316	28.45	2340	-12.39	20240117	1900	7.89	20240126	3085	-33.55	20230802	1596	28.45	20230316	3.57	N	011930	500	1030 억	12447074	N	N	130341	N	N
96	20240214	090236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	-15	5	-0.74	76273305	37867	2.14	2020	2025	2005	2650	1430	2040	2014.22	6.05	-5993	2080	2060	2035	2015	1990	2062	2017	1030	610	500	1500	5	1	205848151	4168	12.20	1.95	12	0.02	166.00	1039.00	3085	20230802	-34.36	1596	20230316	26.88	2340	-13.46	20240117	1900	6.58	20240126	3085	-34.36	20230802	1596	26.88	20230316	3.57	N	011930	500	1030 억	12447074	N	N	130341	N	N
97	20240213	160236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	35	2	1.75	3548761955	1741469	74.84	2040	2055	2010	2605	1405	2005	2037.80	5.80	438992	2074	2039	2000	1965	1926	2057	1983	1030	600	500	1480	5	1	205848151	4199	12.29	1.96	12	0.85	166.00	1039.00	3085	20230802	-33.87	1596	20230316	27.82	2340	-12.82	20240117	1900	7.37	20240126	3085	-33.87	20230802	1596	27.82	20230316	3.58	N	011930	500	1030 억	11939790	N	N	130341	N	N
98	20240213	150232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	40	2	2.00	3286712295	1613126	69.33	2040	2055	2010	2605	1405	2005	2037.48	5.80	422829	2074	2039	2000	1965	1926	2057	1983	1030	600	500	1480	5	1	205848151	4210	12.32	1.97	12	0.78	166.00	1039.00	3085	20230802	-33.71	1596	20230316	28.13	2340	-12.61	20240117	1900	7.63	20240126	3085	-33.71	20230802	1596	28.13	20230316	3.58	N	011930	500	1030 억	11939790	N	N	26076	N	N
99	20240213	140239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	45	2	2.24	2850942240	1400062	60.17	2040	2055	2010	2605	1405	2005	2036.30	5.80	405956	2074	2039	2000	1965	1926	2057	1983	1030	600	500	1480	5	1	205848151	4220	12.35	1.97	12	0.68	166.00	1039.00	3085	20230802	-33.55	1596	20230316	28.45	2340	-12.39	20240117	1900	7.89	20240126	3085	-33.55	20230802	1596	28.45	20230316	3.58	N	011930	500	1030 억	11939790	N	N	26076	N	N
100	20240213	130236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	50	2	2.49	2550080435	1253215	53.86	2040	2055	2010	2605	1405	2005	2034.83	5.80	378161	2074	2039	2000	1965	1926	2057	1983	1030	600	500	1480	5	1	205848151	4230	12.38	1.98	12	0.61	166.00	1039.00	3085	20230802	-33.39	1596	20230316	28.76	2340	-12.18	20240117	1900	8.16	20240126	3085	-33.39	20230802	1596	28.76	20230316	3.58	N	011930	500	1030 억	11939790	N	N	26076	N	N
101	20240213	120238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	40	2	2.00	2033256810	1000822	43.01	2040	2050	2010	2605	1405	2005	2031.59	5.80	240944	2074	2039	2000	1965	1926	2057	1983	1030	600	500	1480	5	1	205848151	4210	12.32	1.97	12	0.49	166.00	1039.00	3085	20230802	-33.71	1596	20230316	28.13	2340	-12.61	20240117	1900	7.63	20240126	3085	-33.71	20230802	1596	28.13	20230316	3.58	N	011930	500	1030 억	11939790	N	N	26076	N	N
102	20240213	110238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	30	2	1.50	1618737440	797533	34.28	2040	2050	2010	2605	1405	2005	2029.68	5.80	225284	2074	2039	2000	1965	1926	2057	1983	1030	600	500	1480	5	1	205848151	4189	12.26	1.96	12	0.39	166.00	1039.00	3085	20230802	-34.04	1596	20230316	27.51	2340	-13.03	20240117	1900	7.11	20240126	3085	-34.04	20230802	1596	27.51	20230316	3.58	N	011930	500	1030 억	11939790	N	N	26076	N	N
103	20240213	100221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	20	2	1.00	996154465	491932	21.14	2040	2045	2010	2605	1405	2005	2024.98	5.80	91488	2074	2039	2000	1965	1926	2057	1983	1030	600	500	1480	5	1	205848151	4168	12.20	1.95	12	0.24	166.00	1039.00	3085	20230802	-34.36	1596	20230316	26.88	2340	-13.46	20240117	1900	6.58	20240126	3085	-34.36	20230802	1596	26.88	20230316	3.58	N	011930	500	1030 억	11939790	N	N	26076	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History