KissMeData/097520/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	-700	5	-2.68	2225143900	87182	68.53	26100	26100	25250	33900	18300	26100	25523.66	9.65	-16487	27166	26632	25766	25232	24366	26900	25500	91	7800	500	19310	50	1	17977732	4566	19.87	1.45	12	0.48	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	30750	-17.40	20240104	24800	2.42	20240227	34200	-25.73	20230308	24200	4.96	20231010	3.17	N	097520	500	91 억	1735242	N	N	52	N	N
3	20240229	150722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	-700	5	-2.68	1907428300	74648	58.67	26100	26100	25250	33900	18300	26100	25552.27	9.65	-15159	27166	26632	25766	25232	24366	26900	25500	91	7800	500	19310	50	1	17977732	4566	19.87	1.45	12	0.42	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	30750	-17.40	20240104	24800	2.42	20240227	34200	-25.73	20230308	24200	4.96	20231010	3.17	N	097520	500	91 억	1735242	N	N	14	N	N
4	20240229	140723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	-700	5	-2.68	1474477950	57559	45.24	26100	26100	25400	33900	18300	26100	25616.78	9.65	-14699	27166	26632	25766	25232	24366	26900	25500	91	7800	500	19310	50	1	17977732	4566	19.87	1.45	12	0.32	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	30750	-17.40	20240104	24800	2.42	20240227	34200	-25.73	20230308	24200	4.96	20231010	3.17	N	097520	500	91 억	1735242	N	N	14	N	N
5	20240229	130721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-400	5	-1.53	1049852500	40920	32.16	26100	26100	25400	33900	18300	26100	25656.18	9.65	-9828	27166	26632	25766	25232	24366	26900	25500	91	7800	500	19310	50	1	17977732	4620	20.11	1.46	12	0.23	1278.00	17573.00	34200	20230308	-24.85	24200	20231010	6.20	30750	-16.42	20240104	24800	3.63	20240227	34200	-24.85	20230308	24200	6.20	20231010	3.17	N	097520	500	91 억	1735242	N	N	14	N	N
6	20240229	120721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-400	5	-1.53	933161650	36377	28.59	26100	26100	25400	33900	18300	26100	25652.47	9.65	-8671	27166	26632	25766	25232	24366	26900	25500	91	7800	500	19310	50	1	17977732	4620	20.11	1.46	12	0.20	1278.00	17573.00	34200	20230308	-24.85	24200	20231010	6.20	30750	-16.42	20240104	24800	3.63	20240227	34200	-24.85	20230308	24200	6.20	20231010	3.17	N	097520	500	91 억	1735242	N	N	14	N	N
7	20240229	110722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-350	5	-1.34	822270300	32065	25.20	26100	26100	25400	33900	18300	26100	25643.80	9.65	-8956	27166	26632	25766	25232	24366	26900	25500	91	7800	500	19310	50	1	17977732	4629	20.15	1.47	12	0.18	1278.00	17573.00	34200	20230308	-24.71	24200	20231010	6.40	30750	-16.26	20240104	24800	3.83	20240227	34200	-24.71	20230308	24200	6.40	20231010	3.17	N	097520	500	91 억	1735242	N	N	14	N	N
8	20240229	100723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-450	5	-1.72	717716700	27994	22.00	26100	26100	25400	33900	18300	26100	25638.17	9.65	-8388	27166	26632	25766	25232	24366	26900	25500	91	7800	500	19310	50	1	17977732	4611	20.07	1.46	12	0.16	1278.00	17573.00	34200	20230308	-25.00	24200	20231010	5.99	30750	-16.59	20240104	24800	3.43	20240227	34200	-25.00	20230308	24200	5.99	20231010	3.17	N	097520	500	91 억	1735242	N	N	14	N	N
9	20240229	090721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-300	5	-1.15	82091800	3161	2.48	26100	26100	25800	33900	18300	26100	25970.03	9.65	-330	27166	26632	25766	25232	24366	26900	25500	91	7800	500	19310	50	1	17977732	4638	20.19	1.47	12	0.02	1278.00	17573.00	34200	20230308	-24.56	24200	20231010	6.61	30750	-16.10	20240104	24800	4.03	20240227	34200	-24.56	20230308	24200	6.61	20231010	3.17	N	097520	500	91 억	1735242	N	N	14	N	N
10	20240228	160640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	1000	2	3.98	3273681800	126812	118.75	25000	26300	24900	32600	17600	25100	25814.62	9.42	48412	26033	25566	25183	24716	24333	25375	24525	91	7500	500	18570	50	1	17977732	4692	20.42	1.49	12	0.71	1278.00	17573.00	34200	20230308	-23.68	24200	20231010	7.85	30750	-15.12	20240104	24800	5.24	20240227	34200	-23.68	20230308	24200	7.85	20231010	3.12	N	097520	500	91 억	1693745	N	N	14	N	N
11	20240228	150639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	1000	2	3.98	3154688650	122255	114.48	25000	26300	24900	32600	17600	25100	25804.17	9.42	47634	26033	25566	25183	24716	24333	25375	24525	91	7500	500	18570	50	1	17977732	4692	20.42	1.49	12	0.68	1278.00	17573.00	34200	20230308	-23.68	24200	20231010	7.85	30750	-15.12	20240104	24800	5.24	20240227	34200	-23.68	20230308	24200	7.85	20231010	3.12	N	097520	500	91 억	1693745	N	N	43	N	N
12	20240228	140720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	900	2	3.59	2521516300	98040	91.80	25000	26150	24900	32600	17600	25100	25719.26	9.42	32683	26033	25566	25183	24716	24333	25375	24525	91	7500	500	18570	50	1	17977732	4674	20.34	1.48	12	0.55	1278.00	17573.00	34200	20230308	-23.98	24200	20231010	7.44	30750	-15.45	20240104	24800	4.84	20240227	34200	-23.98	20230308	24200	7.44	20231010	3.12	N	097520	500	91 억	1693745	N	N	43	N	N
13	20240228	130721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	1000	2	3.98	1960506150	76510	71.64	25000	26150	24900	32600	17600	25100	25624.18	9.42	30698	26033	25566	25183	24716	24333	25375	24525	91	7500	500	18570	50	1	17977732	4692	20.42	1.49	12	0.43	1278.00	17573.00	34200	20230308	-23.68	24200	20231010	7.85	30750	-15.12	20240104	24800	5.24	20240227	34200	-23.68	20230308	24200	7.85	20231010	3.12	N	097520	500	91 억	1693745	N	N	43	N	N
14	20240228	120723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	650	2	2.59	1215882200	47795	44.75	25000	25800	24900	32600	17600	25100	25439.53	9.42	18182	26033	25566	25183	24716	24333	25375	24525	91	7500	500	18570	50	1	17977732	4629	20.15	1.47	12	0.27	1278.00	17573.00	34200	20230308	-24.71	24200	20231010	6.40	30750	-16.26	20240104	24800	3.83	20240227	34200	-24.71	20230308	24200	6.40	20231010	3.12	N	097520	500	91 억	1693745	N	N	43	N	N
15	20240228	110652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	450	2	1.79	741222900	29309	27.44	25000	25600	24900	32600	17600	25100	25289.94	9.42	16772	26033	25566	25183	24716	24333	25375	24525	91	7500	500	18570	50	1	17977732	4593	19.99	1.45	12	0.16	1278.00	17573.00	34200	20230308	-25.29	24200	20231010	5.58	30750	-16.91	20240104	24800	3.02	20240227	34200	-25.29	20230308	24200	5.58	20231010	3.12	N	097520	500	91 억	1693745	N	N	43	N	N
16	20240228	100719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	250	2	1.00	438829100	17433	16.32	25000	25350	24900	32600	17600	25100	25172.32	9.42	10639	26033	25566	25183	24716	24333	25375	24525	91	7500	500	18570	50	1	17977732	4557	19.84	1.44	12	0.10	1278.00	17573.00	34200	20230308	-25.88	24200	20231010	4.75	30750	-17.56	20240104	24800	2.22	20240227	34200	-25.88	20230308	24200	4.75	20231010	3.12	N	097520	500	91 억	1693745	N	N	43	N	N
17	20240228	090723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	150	2	0.60	112898300	4510	4.22	25000	25250	24900	32600	17600	25100	25032.88	9.42	1989	26033	25566	25183	24716	24333	25375	24525	91	7500	500	18570	50	1	17977732	4539	19.76	1.44	12	0.03	1278.00	17573.00	34200	20230308	-26.17	24200	20231010	4.34	30750	-17.89	20240104	24800	1.81	20240227	34200	-26.17	20230308	24200	4.34	20231010	3.12	N	097520	500	91 억	1693745	N	N	43	N	N
18	20240227	160721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	50	2	0.20	2670680500	106158	215.12	25200	25650	24800	32550	17550	25050	25157.76	9.41	-480	25750	25400	25200	24850	24650	25300	24750	91	7500	500	18530	50	1	17977732	4512	19.64	1.43	12	0.59	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	30750	-18.37	20240104	24800	1.21	20240227	34200	-26.61	20230308	24200	3.72	20231010	3.08	N	097520	500	91 억	1691395	N	N	43	N	N
19	20240227	150723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	50	2	0.20	2558940400	101708	206.10	25200	25650	24800	32550	17550	25050	25159.69	9.41	129	25750	25400	25200	24850	24650	25300	24750	91	7500	500	18530	50	1	17977732	4512	19.64	1.43	12	0.57	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	30750	-18.37	20240104	24800	1.21	20240227	34200	-26.61	20230308	24200	3.72	20231010	3.08	N	097520	500	91 억	1691395	N	N	170	N	N
20	20240227	140720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	50	2	0.20	1846598950	73158	148.25	25200	25650	25000	32550	17550	25050	25241.27	9.41	5377	25750	25400	25200	24850	24650	25300	24750	91	7500	500	18530	50	1	17977732	4512	19.64	1.43	12	0.41	1278.00	17573.00	34200	20230308	-26.61	24200	20231010	3.72	30750	-18.37	20240104	24900	0.80	20240201	34200	-26.61	20230308	24200	3.72	20231010	3.08	N	097520	500	91 억	1691395	N	N	170	N	N
21	20240227	130642	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	350	2	1.40	1315480100	52010	105.39	25200	25650	25000	32550	17550	25050	25292.88	9.41	2836	25750	25400	25200	24850	24650	25300	24750	91	7500	500	18530	50	1	17977732	4566	19.87	1.45	12	0.29	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	30750	-17.40	20240104	24900	2.01	20240201	34200	-25.73	20230308	24200	4.96	20231010	3.08	N	097520	500	91 억	1691395	N	N	170	N	N
22	20240227	120723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	250	2	1.00	1224076450	48403	98.09	25200	25650	25000	32550	17550	25050	25289.32	9.41	4059	25750	25400	25200	24850	24650	25300	24750	91	7500	500	18530	50	1	17977732	4548	19.80	1.44	12	0.27	1278.00	17573.00	34200	20230308	-26.02	24200	20231010	4.55	30750	-17.72	20240104	24900	1.61	20240201	34200	-26.02	20230308	24200	4.55	20231010	3.08	N	097520	500	91 억	1691395	N	N	170	N	N
23	20240227	110721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	350	2	1.40	1058799900	41867	84.84	25200	25650	25000	32550	17550	25050	25289.66	9.41	5704	25750	25400	25200	24850	24650	25300	24750	91	7500	500	18530	50	1	17977732	4566	19.87	1.45	12	0.23	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	30750	-17.40	20240104	24900	2.01	20240201	34200	-25.73	20230308	24200	4.96	20231010	3.08	N	097520	500	91 억	1691395	N	N	170	N	N
24	20240227	100718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	200	2	0.80	522819750	20805	42.16	25200	25300	25000	32550	17550	25050	25129.56	9.41	-1784	25750	25400	25200	24850	24650	25300	24750	91	7500	500	18530	50	1	17977732	4539	19.76	1.44	12	0.12	1278.00	17573.00	34200	20230308	-26.17	24200	20231010	4.34	30750	-17.89	20240104	24900	1.41	20240201	34200	-26.17	20230308	24200	4.34	20231010	3.08	N	097520	500	91 억	1691395	N	N	170	N	N
25	20240227	090721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	-50	5	-0.20	69148100	2760	5.59	25200	25200	25000	32550	17550	25050	25053.67	9.41	-386	25750	25400	25200	24850	24650	25300	24750	91	7500	500	18530	50	1	17977732	4494	19.56	1.42	12	0.02	1278.00	17573.00	34200	20230308	-26.90	24200	20231010	3.31	30750	-18.70	20240104	24900	0.40	20240201	34200	-26.90	20230308	24200	3.31	20231010	3.08	N	097520	500	91 억	1691395	N	N	170	N	N
26	20240226	160718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-500	5	-1.96	1233331150	48919	95.38	25450	25550	25000	33200	17900	25550	25212.31	9.53	-21585	26016	25782	25466	25232	24916	25625	25075	91	7650	500	18900	50	1	17977732	4503	19.60	1.43	12	0.27	1278.00	17573.00	34200	20230308	-26.75	24200	20231010	3.51	30750	-18.54	20240104	24900	0.60	20240201	34200	-26.75	20230308	24200	3.51	20231010	3.10	N	097520	500	91 억	1712851	N	N	170	N	N
27	20240226	150716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	-500	5	-1.96	1145371550	45410	88.53	25450	25550	25000	33200	17900	25550	25222.50	9.53	-20515	26016	25782	25466	25232	24916	25625	25075	91	7650	500	18900	50	1	17977732	4503	19.60	1.43	12	0.25	1278.00	17573.00	34200	20230308	-26.75	24200	20231010	3.51	30750	-18.54	20240104	24900	0.60	20240201	34200	-26.75	20230308	24200	3.51	20231010	3.10	N	097520	500	91 억	1712851	N	N	1	N	N
28	20240226	140715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-350	5	-1.37	714385600	28237	55.05	25450	25550	25150	33200	17900	25550	25299.14	9.53	-12521	26016	25782	25466	25232	24916	25625	25075	91	7650	500	18900	50	1	17977732	4530	19.72	1.43	12	0.16	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	30750	-18.05	20240104	24900	1.20	20240201	34200	-26.32	20230308	24200	4.13	20231010	3.10	N	097520	500	91 억	1712851	N	N	1	N	N
29	20240226	130712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-300	5	-1.17	617304100	24385	47.54	25450	25550	25150	33200	17900	25550	25314.38	9.53	-9991	26016	25782	25466	25232	24916	25625	25075	91	7650	500	18900	50	1	17977732	4539	19.76	1.44	12	0.14	1278.00	17573.00	34200	20230308	-26.17	24200	20231010	4.34	30750	-17.89	20240104	24900	1.41	20240201	34200	-26.17	20230308	24200	4.34	20231010	3.10	N	097520	500	91 억	1712851	N	N	1	N	N
30	20240226	120711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-350	5	-1.37	555012650	21913	42.72	25450	25550	25150	33200	17900	25550	25327.45	9.53	-8114	26016	25782	25466	25232	24916	25625	25075	91	7650	500	18900	50	1	17977732	4530	19.72	1.43	12	0.12	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	30750	-18.05	20240104	24900	1.20	20240201	34200	-26.32	20230308	24200	4.13	20231010	3.10	N	097520	500	91 억	1712851	N	N	1	N	N
31	20240226	110711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-300	5	-1.17	390538950	15390	30.01	25450	25550	25200	33200	17900	25550	25375.53	9.53	-4637	26016	25782	25466	25232	24916	25625	25075	91	7650	500	18900	50	1	17977732	4539	19.76	1.44	12	0.09	1278.00	17573.00	34200	20230308	-26.17	24200	20231010	4.34	30750	-17.89	20240104	24900	1.41	20240201	34200	-26.17	20230308	24200	4.34	20231010	3.10	N	097520	500	91 억	1712851	N	N	1	N	N
32	20240226	100708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	-200	5	-0.78	254998350	10030	19.56	25450	25550	25350	33200	17900	25550	25422.87	9.53	-904	26016	25782	25466	25232	24916	25625	25075	91	7650	500	18900	50	1	17977732	4557	19.84	1.44	12	0.06	1278.00	17573.00	34200	20230308	-25.88	24200	20231010	4.75	30750	-17.56	20240104	24900	1.81	20240201	34200	-25.88	20230308	24200	4.75	20231010	3.10	N	097520	500	91 억	1712851	N	N	1	N	N
33	20240226	090708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-100	5	-0.39	57001300	2241	4.37	25450	25550	25350	33200	17900	25550	25432.78	9.53	-949	26016	25782	25466	25232	24916	25625	25075	91	7650	500	18900	50	1	17977732	4575	19.91	1.45	12	0.01	1278.00	17573.00	34200	20230308	-25.58	24200	20231010	5.17	30750	-17.24	20240104	24900	2.21	20240201	34200	-25.58	20230308	24200	5.17	20231010	3.10	N	097520	500	91 억	1712851	N	N	1	N	N
34	20240223	160709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	50	2	0.20	1276092850	50460	97.99	25700	25700	25150	33150	17850	25500	25286.49	9.60	-13660	26000	25750	25450	25200	24900	25875	25325	91	7650	500	18870	50	1	17977732	4593	19.99	1.45	12	0.28	1278.00	17573.00	34200	20230308	-25.29	24200	20231010	5.58	30750	-16.91	20240104	24900	2.61	20240201	34200	-25.29	20230308	24200	5.58	20231010	3.12	N	097520	500	91 억	1726221	N	N	1	N	N
35	20240223	150704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	-150	5	-0.59	1129221350	44691	86.79	25700	25700	25150	33150	17850	25500	25267.31	9.60	-12643	26000	25750	25450	25200	24900	25875	25325	91	7650	500	18870	50	1	17977732	4557	19.84	1.44	12	0.25	1278.00	17573.00	34200	20230308	-25.88	24200	20231010	4.75	30750	-17.56	20240104	24900	1.81	20240201	34200	-25.88	20230308	24200	4.75	20231010	3.12	N	097520	500	91 억	1726221	N	N	9	N	N
36	20240223	140706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-300	5	-1.18	988455500	39127	75.99	25700	25700	25150	33150	17850	25500	25262.75	9.60	-11949	26000	25750	25450	25200	24900	25875	25325	91	7650	500	18870	50	1	17977732	4530	19.72	1.43	12	0.22	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	30750	-18.05	20240104	24900	1.20	20240201	34200	-26.32	20230308	24200	4.13	20231010	3.12	N	097520	500	91 억	1726221	N	N	9	N	N
37	20240223	130703	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-300	5	-1.18	808072200	31970	62.09	25700	25700	25150	33150	17850	25500	25275.95	9.60	-9926	26000	25750	25450	25200	24900	25875	25325	91	7650	500	18870	50	1	17977732	4530	19.72	1.43	12	0.18	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	30750	-18.05	20240104	24900	1.20	20240201	34200	-26.32	20230308	24200	4.13	20231010	3.12	N	097520	500	91 억	1726221	N	N	9	N	N
38	20240223	120704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-300	5	-1.18	572808150	22631	43.95	25700	25700	25200	33150	17850	25500	25310.78	9.60	-5642	26000	25750	25450	25200	24900	25875	25325	91	7650	500	18870	50	1	17977732	4530	19.72	1.43	12	0.13	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	30750	-18.05	20240104	24900	1.20	20240201	34200	-26.32	20230308	24200	4.13	20231010	3.12	N	097520	500	91 억	1726221	N	N	9	N	N
39	20240223	110659	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-300	5	-1.18	476526100	18812	36.53	25700	25700	25200	33150	17850	25500	25330.96	9.60	-5134	26000	25750	25450	25200	24900	25875	25325	91	7650	500	18870	50	1	17977732	4530	19.72	1.43	12	0.10	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	30750	-18.05	20240104	24900	1.20	20240201	34200	-26.32	20230308	24200	4.13	20231010	3.12	N	097520	500	91 억	1726221	N	N	9	N	N
40	20240223	100700	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-250	5	-0.98	372956150	14709	28.57	25700	25700	25200	33150	17850	25500	25355.64	9.60	-4778	26000	25750	25450	25200	24900	25875	25325	91	7650	500	18870	50	1	17977732	4539	19.76	1.44	12	0.08	1278.00	17573.00	34200	20230308	-26.17	24200	20231010	4.34	30750	-17.89	20240104	24900	1.41	20240201	34200	-26.17	20230308	24200	4.34	20231010	3.12	N	097520	500	91 억	1726221	N	N	9	N	N
41	20240223	090702	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-50	5	-0.20	89944300	3523	6.84	25700	25700	25400	33150	17850	25500	25530.60	9.60	-1910	26000	25750	25450	25200	24900	25875	25325	91	7650	500	18870	50	1	17977732	4575	19.91	1.45	12	0.02	1278.00	17573.00	34200	20230308	-25.58	24200	20231010	5.17	30750	-17.24	20240104	24900	2.21	20240201	34200	-25.58	20230308	24200	5.17	20231010	3.12	N	097520	500	91 억	1726221	N	N	9	N	N
42	20240222	160654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	200	2	0.79	1305713050	51395	173.54	25400	25700	25150	32850	17750	25300	25405.53	9.59	1731	25733	25516	25283	25066	24833	25625	25175	91	7550	500	18720	50	1	17977732	4584	19.95	1.45	12	0.29	1278.00	17573.00	34200	20230308	-25.44	24200	20231010	5.37	30750	-17.07	20240104	24900	2.41	20240201	34200	-25.44	20230308	24200	5.37	20231010	3.07	N	097520	500	91 억	1724356	N	N	9	N	N
43	20240222	150702	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	100	2	0.40	1246320650	49064	165.67	25400	25700	25150	32850	17750	25300	25402.17	9.59	2094	25733	25516	25283	25066	24833	25625	25175	91	7550	500	18720	50	1	17977732	4566	19.87	1.45	12	0.27	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	30750	-17.40	20240104	24900	2.01	20240201	34200	-25.73	20230308	24200	4.96	20231010	3.07	N	097520	500	91 억	1724356	N	N	38	N	N
44	20240222	140658	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	200	2	0.79	1056808750	41635	140.59	25400	25700	25150	32850	17750	25300	25382.92	9.59	2916	25733	25516	25283	25066	24833	25625	25175	91	7550	500	18720	50	1	17977732	4584	19.95	1.45	12	0.23	1278.00	17573.00	34200	20230308	-25.44	24200	20231010	5.37	30750	-17.07	20240104	24900	2.41	20240201	34200	-25.44	20230308	24200	5.37	20231010	3.07	N	097520	500	91 억	1724356	N	N	38	N	N
45	20240222	130648	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	250	2	0.99	955520650	37668	127.19	25400	25700	25150	32850	17750	25300	25367.10	9.59	3673	25733	25516	25283	25066	24833	25625	25175	91	7550	500	18720	50	1	17977732	4593	19.99	1.45	12	0.21	1278.00	17573.00	34200	20230308	-25.29	24200	20231010	5.58	30750	-16.91	20240104	24900	2.61	20240201	34200	-25.29	20230308	24200	5.58	20231010	3.07	N	097520	500	91 억	1724356	N	N	38	N	N
46	20240222	120659	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	50	2	0.20	659410250	26041	87.93	25400	25550	25150	32850	17750	25300	25322.10	9.59	655	25733	25516	25283	25066	24833	25625	25175	91	7550	500	18720	50	1	17977732	4557	19.84	1.44	12	0.14	1278.00	17573.00	34200	20230308	-25.88	24200	20231010	4.75	30750	-17.56	20240104	24900	1.81	20240201	34200	-25.88	20230308	24200	4.75	20231010	3.07	N	097520	500	91 억	1724356	N	N	38	N	N
47	20240222	110655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	150	2	0.59	494968950	19557	66.04	25400	25550	25150	32850	17750	25300	25309.09	9.59	838	25733	25516	25283	25066	24833	25625	25175	91	7550	500	18720	50	1	17977732	4575	19.91	1.45	12	0.11	1278.00	17573.00	34200	20230308	-25.58	24200	20231010	5.17	30750	-17.24	20240104	24900	2.21	20240201	34200	-25.58	20230308	24200	5.17	20231010	3.07	N	097520	500	91 억	1724356	N	N	38	N	N
48	20240222	100647	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	0	3	0.00	319476450	12658	42.74	25400	25400	25150	32850	17750	25300	25238.56	9.59	-959	25733	25516	25283	25066	24833	25625	25175	91	7550	500	18720	50	1	17977732	4548	19.80	1.44	12	0.07	1278.00	17573.00	34200	20230308	-26.02	24200	20231010	4.55	30750	-17.72	20240104	24900	1.61	20240201	34200	-26.02	20230308	24200	4.55	20231010	3.07	N	097520	500	91 억	1724356	N	N	38	N	N
49	20240222	090700	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	0	3	0.00	31179450	1232	4.16	25400	25400	25200	32850	17750	25300	25308.78	9.59	-393	25733	25516	25283	25066	24833	25625	25175	91	7550	500	18720	50	1	17977732	4548	19.80	1.44	12	0.01	1278.00	17573.00	34200	20230308	-26.02	24200	20231010	4.55	30750	-17.72	20240104	24900	1.61	20240201	34200	-26.02	20230308	24200	4.55	20231010	3.07	N	097520	500	91 억	1724356	N	N	38	N	N
50	20240221	160654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	150	2	0.60	737946200	29163	33.40	25050	25500	25050	32650	17650	25150	25304.21	9.61	-3471	25916	25532	25316	24932	24716	25425	24825	91	7500	500	18610	50	1	17977732	4548	19.80	1.44	12	0.16	1278.00	17573.00	34200	20230308	-26.02	24200	20231010	4.55	30750	-17.72	20240104	24900	1.61	20240201	34200	-26.02	20230308	24200	4.55	20231010	3.05	N	097520	500	91 억	1727673	N	N	38	N	N
51	20240221	150648	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	50	2	0.20	636340400	25144	28.79	25050	25500	25050	32650	17650	25150	25307.84	9.61	-2587	25916	25532	25316	24932	24716	25425	24825	91	7500	500	18610	50	1	17977732	4530	19.72	1.43	12	0.14	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	30750	-18.05	20240104	24900	1.20	20240201	34200	-26.32	20230308	24200	4.13	20231010	3.05	N	097520	500	91 억	1727673	N	N	0	N	N
52	20240221	140650	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	200	2	0.80	506270650	19995	22.90	25050	25500	25050	32650	17650	25150	25319.86	9.61	-473	25916	25532	25316	24932	24716	25425	24825	91	7500	500	18610	50	1	17977732	4557	19.84	1.44	12	0.11	1278.00	17573.00	34200	20230308	-25.88	24200	20231010	4.75	30750	-17.56	20240104	24900	1.81	20240201	34200	-25.88	20230308	24200	4.75	20231010	3.05	N	097520	500	91 억	1727673	N	N	0	N	N
53	20240221	130650	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	150	2	0.60	456524300	18030	20.65	25050	25500	25050	32650	17650	25150	25320.26	9.61	-456	25916	25532	25316	24932	24716	25425	24825	91	7500	500	18610	50	1	17977732	4548	19.80	1.44	12	0.10	1278.00	17573.00	34200	20230308	-26.02	24200	20231010	4.55	30750	-17.72	20240104	24900	1.61	20240201	34200	-26.02	20230308	24200	4.55	20231010	3.05	N	097520	500	91 억	1727673	N	N	0	N	N
54	20240221	120649	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	250	2	0.99	398095200	15725	18.01	25050	25500	25050	32650	17650	25150	25316.07	9.61	447	25916	25532	25316	24932	24716	25425	24825	91	7500	500	18610	50	1	17977732	4566	19.87	1.45	12	0.09	1278.00	17573.00	34200	20230308	-25.73	24200	20231010	4.96	30750	-17.40	20240104	24900	2.01	20240201	34200	-25.73	20230308	24200	4.96	20231010	3.05	N	097520	500	91 억	1727673	N	N	0	N	N
55	20240221	110655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	300	2	1.19	288397500	11408	13.06	25050	25450	25050	32650	17650	25150	25280.29	9.61	858	25916	25532	25316	24932	24716	25425	24825	91	7500	500	18610	50	1	17977732	4575	19.91	1.45	12	0.06	1278.00	17573.00	34200	20230308	-25.58	24200	20231010	5.17	30750	-17.24	20240104	24900	2.21	20240201	34200	-25.58	20230308	24200	5.17	20231010	3.05	N	097520	500	91 억	1727673	N	N	0	N	N
56	20240221	100647	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	150	2	0.60	155210500	6163	7.06	25050	25300	25050	32650	17650	25150	25184.24	9.61	485	25916	25532	25316	24932	24716	25425	24825	91	7500	500	18610	50	1	17977732	4548	19.80	1.44	12	0.03	1278.00	17573.00	34200	20230308	-26.02	24200	20231010	4.55	30750	-17.72	20240104	24900	1.61	20240201	34200	-26.02	20230308	24200	4.55	20231010	3.05	N	097520	500	91 억	1727673	N	N	0	N	N
57	20240221	090647	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	50	2	0.20	32142500	1280	1.47	25050	25200	25050	32650	17650	25150	25111.33	9.61	168	25916	25532	25316	24932	24716	25425	24825	91	7500	500	18610	50	1	17977732	4530	19.72	1.43	12	0.01	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	30750	-18.05	20240104	24900	1.20	20240201	34200	-26.32	20230308	24200	4.13	20231010	3.05	N	097520	500	91 억	1727673	N	N	0	N	N
58	20240220	160641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	-550	5	-2.14	2204910400	87093	165.34	25700	25700	25100	33400	18000	25700	25316.91	9.75	-26168	26000	25850	25700	25550	25400	25775	25475	91	7700	500	19010	50	1	17977732	4521	19.68	1.43	12	0.48	1278.00	17573.00	34200	20230308	-26.46	24200	20231010	3.93	30750	-18.21	20240104	24900	1.00	20240201	34200	-26.46	20230308	24200	3.93	20231010	3.04	N	097520	500	91 억	1753664	N	N	0	N	N
59	20240220	150645	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	-550	5	-2.14	2023889900	79892	151.67	25700	25700	25100	33400	18000	25700	25332.82	9.75	-23940	26000	25850	25700	25550	25400	25775	25475	91	7700	500	19010	50	1	17977732	4521	19.68	1.43	12	0.44	1278.00	17573.00	34200	20230308	-26.46	24200	20231010	3.93	30750	-18.21	20240104	24900	1.00	20240201	34200	-26.46	20230308	24200	3.93	20231010	3.04	N	097520	500	91 억	1753664	N	N	0	N	N
60	20240220	140643	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-500	5	-1.95	1618814400	63795	121.11	25700	25700	25150	33400	18000	25700	25375.26	9.75	-22294	26000	25850	25700	25550	25400	25775	25475	91	7700	500	19010	50	1	17977732	4530	19.72	1.43	12	0.35	1278.00	17573.00	34200	20230308	-26.32	24200	20231010	4.13	30750	-18.05	20240104	24900	1.20	20240201	34200	-26.32	20230308	24200	4.13	20231010	3.04	N	097520	500	91 억	1753664	N	N	0	N	N
61	20240220	130645	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	-450	5	-1.75	1292231200	50844	96.53	25700	25700	25200	33400	18000	25700	25415.61	9.75	-20719	26000	25850	25700	25550	25400	25775	25475	91	7700	500	19010	50	1	17977732	4539	19.76	1.44	12	0.28	1278.00	17573.00	34200	20230308	-26.17	24200	20231010	4.34	30750	-17.89	20240104	24900	1.41	20240201	34200	-26.17	20230308	24200	4.34	20231010	3.04	N	097520	500	91 억	1753664	N	N	0	N	N
62	20240220	120639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	-400	5	-1.56	1098828300	43181	81.98	25700	25700	25250	33400	18000	25700	25447.03	9.75	-18866	26000	25850	25700	25550	25400	25775	25475	91	7700	500	19010	50	1	17977732	4548	19.80	1.44	12	0.24	1278.00	17573.00	34200	20230308	-26.02	24200	20231010	4.55	30750	-17.72	20240104	24900	1.61	20240201	34200	-26.02	20230308	24200	4.55	20231010	3.04	N	097520	500	91 억	1753664	N	N	0	N	N
63	20240220	110641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-250	5	-0.97	602896100	23637	44.87	25700	25700	25400	33400	18000	25700	25506.46	9.75	-12118	26000	25850	25700	25550	25400	25775	25475	91	7700	500	19010	50	1	17977732	4575	19.91	1.45	12	0.13	1278.00	17573.00	34200	20230308	-25.58	24200	20231010	5.17	30750	-17.24	20240104	24900	2.21	20240201	34200	-25.58	20230308	24200	5.17	20231010	3.04	N	097520	500	91 억	1753664	N	N	0	N	N
64	20240220	100633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	-200	5	-0.78	455135600	17843	33.87	25700	25700	25400	33400	18000	25700	25507.80	9.75	-9524	26000	25850	25700	25550	25400	25775	25475	91	7700	500	19010	50	1	17977732	4584	19.95	1.45	12	0.10	1278.00	17573.00	34200	20230308	-25.44	24200	20231010	5.37	30750	-17.07	20240104	24900	2.41	20240201	34200	-25.44	20230308	24200	5.37	20231010	3.04	N	097520	500	91 억	1753664	N	N	0	N	N
65	20240220	090648	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	-100	5	-0.39	116935700	4570	8.68	25700	25700	25500	33400	18000	25700	25587.68	9.75	-2992	26000	25850	25700	25550	25400	25775	25475	91	7700	500	19010	50	1	17977732	4602	20.03	1.46	12	0.03	1278.00	17573.00	34200	20230308	-25.15	24200	20231010	5.79	30750	-16.75	20240104	24900	2.81	20240201	34200	-25.15	20230308	24200	5.79	20231010	3.04	N	097520	500	91 억	1753664	N	N	0	N	N
66	20240219	160642	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-50	5	-0.19	1344225500	52343	134.16	25850	25850	25550	33450	18050	25750	25680.97	9.72	6624	26416	26082	25866	25532	25316	25975	25425	91	7700	500	19050	50	1	17977732	4620	20.11	1.46	12	0.29	1278.00	17573.00	34200	20230308	-24.85	24200	20231010	6.20	30750	-16.42	20240104	24900	3.21	20240201	34200	-24.85	20230308	24200	6.20	20231010	2.99	N	097520	500	91 억	1747793	N	N	455	N	N
67	20240219	150648	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-50	5	-0.19	1272214000	49538	126.97	25850	25850	25550	33450	18050	25750	25681.58	9.72	6159	26416	26082	25866	25532	25316	25975	25425	91	7700	500	19050	50	1	17977732	4620	20.11	1.46	12	0.28	1278.00	17573.00	34200	20230308	-24.85	24200	20231010	6.20	30750	-16.42	20240104	24900	3.21	20240201	34200	-24.85	20230308	24200	6.20	20231010	2.99	N	097520	500	91 억	1747793	N	N	455	N	N
68	20240219	140646	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-50	5	-0.19	1117984300	43531	111.57	25850	25850	25550	33450	18050	25750	25682.49	9.72	5876	26416	26082	25866	25532	25316	25975	25425	91	7700	500	19050	50	1	17977732	4620	20.11	1.46	12	0.24	1278.00	17573.00	34200	20230308	-24.85	24200	20231010	6.20	30750	-16.42	20240104	24900	3.21	20240201	34200	-24.85	20230308	24200	6.20	20231010	2.99	N	097520	500	91 억	1747793	N	N	455	N	N
69	20240219	130647	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	0	3	0.00	949479050	36974	94.77	25850	25850	25550	33450	18050	25750	25679.64	9.72	5672	26416	26082	25866	25532	25316	25975	25425	91	7700	500	19050	50	1	17977732	4629	20.15	1.47	12	0.21	1278.00	17573.00	34200	20230308	-24.71	24200	20231010	6.40	30750	-16.26	20240104	24900	3.41	20240201	34200	-24.71	20230308	24200	6.40	20231010	2.99	N	097520	500	91 억	1747793	N	N	455	N	N
70	20240219	120645	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	0	3	0.00	865345650	33702	86.38	25850	25850	25550	33450	18050	25750	25676.39	9.72	5132	26416	26082	25866	25532	25316	25975	25425	91	7700	500	19050	50	1	17977732	4629	20.15	1.47	12	0.19	1278.00	17573.00	34200	20230308	-24.71	24200	20231010	6.40	30750	-16.26	20240104	24900	3.41	20240201	34200	-24.71	20230308	24200	6.40	20231010	2.99	N	097520	500	91 억	1747793	N	N	455	N	N
71	20240219	110643	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-100	5	-0.39	719069300	28012	71.80	25850	25850	25550	33450	18050	25750	25670.04	9.72	4744	26416	26082	25866	25532	25316	25975	25425	91	7700	500	19050	50	1	17977732	4611	20.07	1.46	12	0.16	1278.00	17573.00	34200	20230308	-25.00	24200	20231010	5.99	30750	-16.59	20240104	24900	3.01	20240201	34200	-25.00	20230308	24200	5.99	20231010	2.99	N	097520	500	91 억	1747793	N	N	455	N	N
72	20240219	100639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	-150	5	-0.58	221669150	8646	22.16	25850	25850	25550	33450	18050	25750	25638.35	9.72	-423	26416	26082	25866	25532	25316	25975	25425	91	7700	500	19050	50	1	17977732	4602	20.03	1.46	12	0.05	1278.00	17573.00	34200	20230308	-25.15	24200	20231010	5.79	30750	-16.75	20240104	24900	2.81	20240201	34200	-25.15	20230308	24200	5.79	20231010	2.99	N	097520	500	91 억	1747793	N	N	455	N	N
73	20240219	090640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-100	5	-0.39	20024500	781	2.00	25850	25850	25550	33450	18050	25750	25639.56	9.72	1	26416	26082	25866	25532	25316	25975	25425	91	7700	500	19050	50	1	17977732	4611	20.07	1.46	12	0.00	1278.00	17573.00	34200	20230308	-25.00	24200	20231010	5.99	30750	-16.59	20240104	24900	3.01	20240201	34200	-25.00	20230308	24200	5.99	20231010	2.99	N	097520	500	91 억	1747793	N	N	455	N	N
74	20240216	160636	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-250	5	-0.96	1000144100	38843	83.25	26200	26200	25650	33800	18200	26000	25748.36	9.75	-579	26833	26416	26133	25716	25433	26275	25575	91	7800	500	19240	50	1	17977732	4629	20.15	1.47	12	0.22	1278.00	17573.00	34200	20230308	-24.71	24200	20231010	6.40	30750	-16.26	20240104	24900	3.41	20240201	34200	-24.71	20230308	24200	6.40	20231010	2.95	N	097520	500	91 억	1752039	N	N	455	N	N
75	20240216	150642	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-250	5	-0.96	933893750	36270	77.74	26200	26200	25650	33800	18200	26000	25748.38	9.75	60	26833	26416	26133	25716	25433	26275	25575	91	7800	500	19240	50	1	17977732	4629	20.15	1.47	12	0.20	1278.00	17573.00	34200	20230308	-24.71	24200	20231010	6.40	30750	-16.26	20240104	24900	3.41	20240201	34200	-24.71	20230308	24200	6.40	20231010	2.95	N	097520	500	91 억	1752039	N	N	341	N	N
76	20240216	140645	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-350	5	-1.35	774295350	30064	64.43	26200	26200	25650	33800	18200	26000	25754.90	9.75	-1584	26833	26416	26133	25716	25433	26275	25575	91	7800	500	19240	50	1	17977732	4611	20.07	1.46	12	0.17	1278.00	17573.00	34200	20230308	-25.00	24200	20231010	5.99	30750	-16.59	20240104	24900	3.01	20240201	34200	-25.00	20230308	24200	5.99	20231010	2.95	N	097520	500	91 억	1752039	N	N	341	N	N
77	20240216	130638	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-300	5	-1.15	649342650	25194	54.00	26200	26200	25650	33800	18200	26000	25773.70	9.75	-1661	26833	26416	26133	25716	25433	26275	25575	91	7800	500	19240	50	1	17977732	4620	20.11	1.46	12	0.14	1278.00	17573.00	34200	20230308	-24.85	24200	20231010	6.20	30750	-16.42	20240104	24900	3.21	20240201	34200	-24.85	20230308	24200	6.20	20231010	2.95	N	097520	500	91 억	1752039	N	N	341	N	N
78	20240216	120640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-300	5	-1.15	542150200	21016	45.04	26200	26200	25650	33800	18200	26000	25797.02	9.75	-1859	26833	26416	26133	25716	25433	26275	25575	91	7800	500	19240	50	1	17977732	4620	20.11	1.46	12	0.12	1278.00	17573.00	34200	20230308	-24.85	24200	20231010	6.20	30750	-16.42	20240104	24900	3.21	20240201	34200	-24.85	20230308	24200	6.20	20231010	2.95	N	097520	500	91 억	1752039	N	N	341	N	N
79	20240216	110648	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-200	5	-0.77	350412500	13562	29.07	26200	26200	25750	33800	18200	26000	25837.82	9.75	-1340	26833	26416	26133	25716	25433	26275	25575	91	7800	500	19240	50	1	17977732	4638	20.19	1.47	12	0.08	1278.00	17573.00	34200	20230308	-24.56	24200	20231010	6.61	30750	-16.10	20240104	24900	3.61	20240201	34200	-24.56	20230308	24200	6.61	20231010	2.95	N	097520	500	91 억	1752039	N	N	341	N	N
80	20240216	100641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-250	5	-0.96	290373350	11233	24.08	26200	26200	25750	33800	18200	26000	25850.03	9.75	-1593	26833	26416	26133	25716	25433	26275	25575	91	7800	500	19240	50	1	17977732	4629	20.15	1.47	12	0.06	1278.00	17573.00	34200	20230308	-24.71	24200	20231010	6.40	30750	-16.26	20240104	24900	3.41	20240201	34200	-24.71	20230308	24200	6.40	20231010	2.95	N	097520	500	91 억	1752039	N	N	341	N	N
81	20240216	090633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	50	2	0.19	40452850	1558	3.34	26200	26200	25850	33800	18200	26000	25964.60	9.75	-604	26833	26416	26133	25716	25433	26275	25575	91	7800	500	19240	50	1	17977732	4683	20.38	1.48	12	0.01	1278.00	17573.00	34200	20230308	-23.83	24200	20231010	7.64	30750	-15.28	20240104	24900	4.62	20240201	34200	-23.83	20230308	24200	7.64	20231010	2.95	N	097520	500	91 억	1752039	N	N	341	N	N
82	20240215	160636	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	-200	5	-0.76	1205411400	46364	71.80	26450	26550	25850	34050	18350	26200	25998.86	9.80	-8989	26733	26466	25933	25666	25133	26600	25800	91	7850	500	19380	50	1	17977732	4674	20.34	1.48	12	0.26	1278.00	17573.00	34200	20230308	-23.98	24200	20231010	7.44	30750	-15.45	20240104	24900	4.42	20240201	34200	-23.98	20230308	24200	7.44	20231010	2.96	N	097520	500	91 억	1761648	N	N	341	N	N
83	20240215	150641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	-200	5	-0.76	1119114250	43043	66.66	26450	26550	25850	34050	18350	26200	25999.91	9.80	-7345	26733	26466	25933	25666	25133	26600	25800	91	7850	500	19380	50	1	17977732	4674	20.34	1.48	12	0.24	1278.00	17573.00	34200	20230308	-23.98	24200	20231010	7.44	30750	-15.45	20240104	24900	4.42	20240201	34200	-23.98	20230308	24200	7.44	20231010	2.96	N	097520	500	91 억	1761648	N	N	154	N	N
84	20240215	140636	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	-200	5	-0.76	944575950	36322	56.25	26450	26550	25850	34050	18350	26200	26005.62	9.80	-6236	26733	26466	25933	25666	25133	26600	25800	91	7850	500	19380	50	1	17977732	4674	20.34	1.48	12	0.20	1278.00	17573.00	34200	20230308	-23.98	24200	20231010	7.44	30750	-15.45	20240104	24900	4.42	20240201	34200	-23.98	20230308	24200	7.44	20231010	2.96	N	097520	500	91 억	1761648	N	N	154	N	N
85	20240215	130629	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-250	5	-0.95	827792350	31815	49.27	26450	26550	25900	34050	18350	26200	26018.93	9.80	-5967	26733	26466	25933	25666	25133	26600	25800	91	7850	500	19380	50	1	17977732	4665	20.31	1.48	12	0.18	1278.00	17573.00	34200	20230308	-24.12	24200	20231010	7.23	30750	-15.61	20240104	24900	4.22	20240201	34200	-24.12	20230308	24200	7.23	20231010	2.96	N	097520	500	91 억	1761648	N	N	154	N	N
86	20240215	120636	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-250	5	-0.95	701746350	26951	41.74	26450	26550	25900	34050	18350	26200	26037.86	9.80	-6031	26733	26466	25933	25666	25133	26600	25800	91	7850	500	19380	50	1	17977732	4665	20.31	1.48	12	0.15	1278.00	17573.00	34200	20230308	-24.12	24200	20231010	7.23	30750	-15.61	20240104	24900	4.22	20240201	34200	-24.12	20230308	24200	7.23	20231010	2.96	N	097520	500	91 억	1761648	N	N	154	N	N
87	20240215	110633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	-300	5	-1.15	610290550	23423	36.27	26450	26550	25900	34050	18350	26200	26055.18	9.80	-6139	26733	26466	25933	25666	25133	26600	25800	91	7850	500	19380	50	1	17977732	4656	20.27	1.47	12	0.13	1278.00	17573.00	34200	20230308	-24.27	24200	20231010	7.02	30750	-15.77	20240104	24900	4.02	20240201	34200	-24.27	20230308	24200	7.02	20231010	2.96	N	097520	500	91 억	1761648	N	N	154	N	N
88	20240215	100631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	-150	5	-0.57	355853600	13620	21.09	26450	26550	25900	34050	18350	26200	26127.28	9.80	-2072	26733	26466	25933	25666	25133	26600	25800	91	7850	500	19380	50	1	17977732	4683	20.38	1.48	12	0.08	1278.00	17573.00	34200	20230308	-23.83	24200	20231010	7.64	30750	-15.28	20240104	24900	4.62	20240201	34200	-23.83	20230308	24200	7.64	20231010	2.96	N	097520	500	91 억	1761648	N	N	154	N	N
89	20240215	090633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	-50	5	-0.19	141510750	5378	8.33	26450	26550	26100	34050	18350	26200	26312.90	9.80	-1560	26733	26466	25933	25666	25133	26600	25800	91	7850	500	19380	50	1	17977732	4701	20.46	1.49	12	0.03	1278.00	17573.00	34200	20230308	-23.54	24200	20231010	8.06	30750	-14.96	20240104	24900	5.02	20240201	34200	-23.54	20230308	24200	8.06	20231010	2.96	N	097520	500	91 억	1761648	N	N	154	N	N
90	20240214	160629	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	200	2	0.77	1654218550	64311	98.06	25900	26200	25400	33800	18200	26000	25721.58	9.80	292	26266	26132	25916	25782	25566	26200	25850	91	7800	500	19240	50	1	17977732	4710	20.50	1.49	12	0.36	1278.00	17573.00	34200	20230308	-23.39	24200	20231010	8.26	30750	-14.80	20240104	24900	5.22	20240201	34200	-23.39	20230308	24200	8.26	20231010	2.92	N	097520	500	91 억	1761759	N	N	154	N	N
91	20240214	150628	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	-50	5	-0.19	1504143600	58566	89.30	25900	25950	25400	33800	18200	26000	25682.88	9.80	1997	26266	26132	25916	25782	25566	26200	25850	91	7800	500	19240	50	1	17977732	4665	20.31	1.48	12	0.33	1278.00	17573.00	34200	20230308	-24.12	24200	20231010	7.23	30750	-15.61	20240104	24900	4.22	20240201	34200	-24.12	20230308	24200	7.23	20231010	2.92	N	097520	500	91 억	1761759	N	N	2	N	N
92	20240214	140627	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-150	5	-0.58	1291563650	50331	76.75	25900	25900	25400	33800	18200	26000	25661.39	9.80	-1629	26266	26132	25916	25782	25566	26200	25850	91	7800	500	19240	50	1	17977732	4647	20.23	1.47	12	0.28	1278.00	17573.00	34200	20230308	-24.42	24200	20231010	6.82	30750	-15.93	20240104	24900	3.82	20240201	34200	-24.42	20230308	24200	6.82	20231010	2.92	N	097520	500	91 억	1761759	N	N	2	N	N
93	20240214	130629	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-200	5	-0.77	1075965100	41961	63.98	25900	25900	25400	33800	18200	26000	25642.03	9.80	-3523	26266	26132	25916	25782	25566	26200	25850	91	7800	500	19240	50	1	17977732	4638	20.19	1.47	12	0.23	1278.00	17573.00	34200	20230308	-24.56	24200	20231010	6.61	30750	-16.10	20240104	24900	3.61	20240201	34200	-24.56	20230308	24200	6.61	20231010	2.92	N	097520	500	91 억	1761759	N	N	2	N	N
94	20240214	120623	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-200	5	-0.77	921415700	35961	54.84	25900	25900	25400	33800	18200	26000	25622.64	9.80	-6693	26266	26132	25916	25782	25566	26200	25850	91	7800	500	19240	50	1	17977732	4638	20.19	1.47	12	0.20	1278.00	17573.00	34200	20230308	-24.56	24200	20231010	6.61	30750	-16.10	20240104	24900	3.61	20240201	34200	-24.56	20230308	24200	6.61	20231010	2.92	N	097520	500	91 억	1761759	N	N	2	N	N
95	20240214	110629	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-350	5	-1.35	672881150	26302	40.11	25900	25900	25400	33800	18200	26000	25582.89	9.80	-8029	26266	26132	25916	25782	25566	26200	25850	91	7800	500	19240	50	1	17977732	4611	20.07	1.46	12	0.15	1278.00	17573.00	34200	20230308	-25.00	24200	20231010	5.99	30750	-16.59	20240104	24900	3.01	20240201	34200	-25.00	20230308	24200	5.99	20231010	2.92	N	097520	500	91 억	1761759	N	N	2	N	N
96	20240214	090619	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-200	5	-0.77	37725600	1461	2.23	25900	25900	25650	33800	18200	26000	25821.77	9.80	-265	26266	26132	25916	25782	25566	26200	25850	91	7800	500	19240	50	1	17977732	4638	20.19	1.47	12	0.01	1278.00	17573.00	34200	20230308	-24.56	24200	20231010	6.61	30750	-16.10	20240104	24900	3.61	20240201	34200	-24.56	20230308	24200	6.61	20231010	2.92	N	097520	500	91 억	1761759	N	N	2	N	N
97	20240213	160621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	300	2	1.17	1681280950	65130	123.34	25700	26050	25700	33400	18000	25700	25814.18	9.81	-493	26200	25950	25700	25450	25200	25825	25325	91	7700	500	19010	50	1	17977732	4674	20.34	1.48	12	0.36	1278.00	17573.00	34200	20230308	-23.98	24200	20231010	7.44	30750	-15.45	20240104	24900	4.42	20240201	34200	-23.98	20230308	24200	7.44	20231010	2.89	N	097520	500	91 억	1762757	N	N	2	N	N
98	20240213	150619	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	100	2	0.39	1531662350	59363	112.42	25700	26050	25700	33400	18000	25700	25801.63	9.81	-341	26200	25950	25700	25450	25200	25825	25325	91	7700	500	19010	50	1	17977732	4638	20.19	1.47	12	0.33	1278.00	17573.00	34200	20230308	-24.56	24200	20231010	6.61	30750	-16.10	20240104	24900	3.61	20240201	34200	-24.56	20230308	24200	6.61	20231010	2.89	N	097520	500	91 억	1762757	N	N	16	N	N
99	20240213	140627	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	100	2	0.39	1263782550	48975	92.74	25700	26050	25700	33400	18000	25700	25804.65	9.81	-2840	26200	25950	25700	25450	25200	25825	25325	91	7700	500	19010	50	1	17977732	4638	20.19	1.47	12	0.27	1278.00	17573.00	34200	20230308	-24.56	24200	20231010	6.61	30750	-16.10	20240104	24900	3.61	20240201	34200	-24.56	20230308	24200	6.61	20231010	2.89	N	097520	500	91 억	1762757	N	N	16	N	N
100	20240213	130618	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	50	2	0.19	749070700	29069	55.05	25700	25900	25700	33400	18000	25700	25768.71	9.81	147	26200	25950	25700	25450	25200	25825	25325	91	7700	500	19010	50	1	17977732	4629	20.15	1.47	12	0.16	1278.00	17573.00	34200	20230308	-24.71	24200	20231010	6.40	30750	-16.26	20240104	24900	3.41	20240201	34200	-24.71	20230308	24200	6.40	20231010	2.89	N	097520	500	91 억	1762757	N	N	16	N	N
101	20240213	120627	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	0	3	0.00	610365650	23681	44.84	25700	25900	25700	33400	18000	25700	25774.49	9.81	314	26200	25950	25700	25450	25200	25825	25325	91	7700	500	19010	50	1	17977732	4620	20.11	1.46	12	0.13	1278.00	17573.00	34200	20230308	-24.85	24200	20231010	6.20	30750	-16.42	20240104	24900	3.21	20240201	34200	-24.85	20230308	24200	6.20	20231010	2.89	N	097520	500	91 억	1762757	N	N	16	N	N
102	20240213	110626	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	100	2	0.39	450445500	17470	33.08	25700	25900	25700	33400	18000	25700	25783.94	9.81	988	26200	25950	25700	25450	25200	25825	25325	91	7700	500	19010	50	1	17977732	4638	20.19	1.47	12	0.10	1278.00	17573.00	34200	20230308	-24.56	24200	20231010	6.61	30750	-16.10	20240104	24900	3.61	20240201	34200	-24.56	20230308	24200	6.61	20231010	2.89	N	097520	500	91 억	1762757	N	N	16	N	N
103	20240213	100523	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	100	2	0.39	315416850	12233	23.17	25700	25900	25700	33400	18000	25700	25784.10	9.81	1130	26200	25950	25700	25450	25200	25825	25325	91	7700	500	19010	50	1	17977732	4638	20.19	1.47	12	0.07	1278.00	17573.00	34200	20230308	-24.56	24200	20231010	6.61	30750	-16.10	20240104	24900	3.61	20240201	34200	-24.56	20230308	24200	6.61	20231010	2.89	N	097520	500	91 억	1762757	N	N	16	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History