KissMeData/353200/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	foreignNetBuyingQuantity	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	161133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	-150	5	-0.67	11658225000	524225	106.53	22300	22500	22050	29100	15700	22400	22238.93	8.60	0	-54048	23066	22732	22466	22132	21866	22900	22300	247	6700	500	16570	50	1	49416925	10995	6.23	1.34	12	1.06	3571.00	16598.00	39650	20230714	-43.88	19240	20230316	15.64	29950	-25.71	20240105	22050	0.91	20240229	39650	-43.88	20230714	19240	15.64	20230316	3.61	N	353200	500	247 억	4250424	N	N	19004	N	N
3	20240229	151138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-200	5	-0.89	10677582350	480101	97.56	22300	22500	22050	29100	15700	22400	22240.27	8.60	0	-58123	23066	22732	22466	22132	21866	22900	22300	247	6700	500	16570	50	1	49416925	10971	6.22	1.34	12	0.97	3571.00	16598.00	39650	20230714	-44.01	19240	20230316	15.38	29950	-25.88	20240105	22050	0.68	20240229	39650	-44.01	20230714	19240	15.38	20230316	3.61	N	353200	500	247 억	4250424	N	N	62545	N	N
4	20240229	141138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-200	5	-0.89	8478252700	380736	77.37	22300	22500	22050	29100	15700	22400	22268.04	8.60	0	-51558	23066	22732	22466	22132	21866	22900	22300	247	6700	500	16570	50	1	49416925	10971	6.22	1.34	12	0.77	3571.00	16598.00	39650	20230714	-44.01	19240	20230316	15.38	29950	-25.88	20240105	22050	0.68	20240229	39650	-44.01	20230714	19240	15.38	20230316	3.61	N	353200	500	247 억	4250424	N	N	62545	N	N
5	20240229	131136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-100	5	-0.45	7171874050	322105	65.45	22300	22500	22050	29100	15700	22400	22265.62	8.60	0	-25625	23066	22732	22466	22132	21866	22900	22300	247	6700	500	16570	50	1	49416925	11020	6.24	1.34	12	0.65	3571.00	16598.00	39650	20230714	-43.76	19240	20230316	15.90	29950	-25.54	20240105	22050	1.13	20240229	39650	-43.76	20230714	19240	15.90	20230316	3.61	N	353200	500	247 억	4250424	N	N	62545	N	N
6	20240229	121136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22500	100	2	0.45	5874419350	264178	53.68	22300	22500	22050	29100	15700	22400	22236.56	8.60	0	-13080	23066	22732	22466	22132	21866	22900	22300	247	6700	500	16570	50	1	49416925	11119	6.30	1.36	12	0.53	3571.00	16598.00	39650	20230714	-43.25	19240	20230316	16.94	29950	-24.87	20240105	22050	2.04	20240229	39650	-43.25	20230714	19240	16.94	20230316	3.61	N	353200	500	247 억	4250424	N	N	62545	N	N
7	20240229	111140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	-150	5	-0.67	4271868100	192641	39.15	22300	22400	22050	29100	15700	22400	22175.22	8.60	0	-27493	23066	22732	22466	22132	21866	22900	22300	247	6700	500	16570	50	1	49416925	10995	6.23	1.34	12	0.39	3571.00	16598.00	39650	20230714	-43.88	19240	20230316	15.64	29950	-25.71	20240105	22050	0.91	20240229	39650	-43.88	20230714	19240	15.64	20230316	3.61	N	353200	500	247 억	4250424	N	N	62545	N	N
8	20240229	101141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-200	5	-0.89	2101864900	94692	19.24	22300	22400	22050	29100	15700	22400	22196.75	8.60	0	-30353	23066	22732	22466	22132	21866	22900	22300	247	6700	500	16570	50	1	49416925	10971	6.22	1.34	12	0.19	3571.00	16598.00	39650	20230714	-44.01	19240	20230316	15.38	29950	-25.88	20240105	22050	0.68	20240229	39650	-44.01	20230714	19240	15.38	20230316	3.61	N	353200	500	247 억	4250424	N	N	62545	N	N
9	20240229	091139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	-150	5	-0.67	586890250	26359	5.36	22300	22400	22150	29100	15700	22400	22265.00	8.60	0	-7919	23066	22732	22466	22132	21866	22900	22300	247	6700	500	16570	50	1	49416925	10995	6.23	1.34	12	0.05	3571.00	16598.00	39650	20230714	-43.88	19240	20230316	15.64	29950	-25.71	20240105	22050	0.91	20240227	39650	-43.88	20230714	19240	15.64	20230316	3.61	N	353200	500	247 억	4250424	N	N	62545	N	N
10	20240228	161030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	200	2	0.90	11017568050	489681	124.16	22200	22800	22200	28850	15550	22200	22499.97	8.40	0	81637	23033	22616	22333	21916	21633	22475	21775	247	6650	500	16420	50	1	49416925	11069	6.27	1.35	12	0.99	3571.00	16598.00	39650	20230714	-43.51	19240	20230316	16.42	29950	-25.21	20240105	22050	1.59	20240227	39650	-43.51	20230714	19240	16.42	20230316	3.58	N	353200	500	247 억	4150309	N	N	62365	N	N
11	20240228	151030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	200	2	0.90	10296752000	457517	116.01	22200	22800	22200	28850	15550	22200	22505.79	8.40	0	76736	23033	22616	22333	21916	21633	22475	21775	247	6650	500	16420	50	1	49416925	11069	6.27	1.35	12	0.93	3571.00	16598.00	39650	20230714	-43.51	19240	20230316	16.42	29950	-25.21	20240105	22050	1.59	20240227	39650	-43.51	20230714	19240	16.42	20230316	3.58	N	353200	500	247 억	4150309	N	N	1906	N	N
12	20240228	141136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	150	2	0.68	8727798850	387453	98.24	22200	22800	22200	28850	15550	22200	22526.17	8.40	0	54604	23033	22616	22333	21916	21633	22475	21775	247	6650	500	16420	50	1	49416925	11045	6.26	1.35	12	0.78	3571.00	16598.00	39650	20230714	-43.63	19240	20230316	16.16	29950	-25.38	20240105	22050	1.36	20240227	39650	-43.63	20230714	19240	16.16	20230316	3.58	N	353200	500	247 억	4150309	N	N	1906	N	N
13	20240228	131127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	450	2	2.03	7110050350	315171	79.91	22200	22800	22200	28850	15550	22200	22559.46	8.40	0	47242	23033	22616	22333	21916	21633	22475	21775	247	6650	500	16420	50	1	49416925	11193	6.34	1.36	12	0.64	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19240	17.72	20230316	3.58	N	353200	500	247 억	4150309	N	N	1906	N	N
14	20240228	121140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	450	2	2.03	6691025600	296622	75.21	22200	22800	22200	28850	15550	22200	22557.54	8.40	0	46275	23033	22616	22333	21916	21633	22475	21775	247	6650	500	16420	50	1	49416925	11193	6.34	1.36	12	0.60	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22050	2.72	20240227	39650	-42.88	20230714	19240	17.72	20230316	3.58	N	353200	500	247 억	4150309	N	N	1906	N	N
15	20240228	111055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	500	2	2.25	5784595850	256645	65.07	22200	22800	22200	28850	15550	22200	22539.42	8.40	0	41302	23033	22616	22333	21916	21633	22475	21775	247	6650	500	16420	50	1	49416925	11218	6.36	1.37	12	0.52	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22050	2.95	20240227	39650	-42.75	20230714	19240	17.98	20230316	3.58	N	353200	500	247 억	4150309	N	N	1906	N	N
16	20240228	101137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22500	300	2	1.35	3654486800	162622	41.23	22200	22650	22200	28850	15550	22200	22472.45	8.40	0	33654	23033	22616	22333	21916	21633	22475	21775	247	6650	500	16420	50	1	49416925	11119	6.30	1.36	12	0.33	3571.00	16598.00	39650	20230714	-43.25	19240	20230316	16.94	29950	-24.87	20240105	22050	2.04	20240227	39650	-43.25	20230714	19240	16.94	20230316	3.58	N	353200	500	247 억	4150309	N	N	1906	N	N
17	20240228	091141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	150	2	0.68	725772850	32468	8.23	22200	22500	22200	28850	15550	22200	22353.96	8.40	0	1953	23033	22616	22333	21916	21633	22475	21775	247	6650	500	16420	50	1	49416925	11045	6.26	1.35	12	0.07	3571.00	16598.00	39650	20230714	-43.63	19240	20230316	16.16	29950	-25.38	20240105	22050	1.36	20240227	39650	-43.63	20230714	19240	16.16	20230316	3.58	N	353200	500	247 억	4150309	N	N	1906	N	N
18	20240227	161135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-400	5	-1.77	8706563500	391817	91.55	22550	22750	22050	29350	15850	22600	22221.09	8.28	0	14241	23333	22966	22733	22366	22133	22850	22250	247	6750	500	16720	50	1	49416925	10971	6.22	1.34	12	0.79	3571.00	16598.00	39650	20230714	-44.01	19240	20230316	15.38	29950	-25.88	20240105	22050	0.68	20240227	39650	-44.01	20230714	19240	15.38	20230316	3.56	N	353200	500	247 억	4092729	N	N	1906	N	N
19	20240227	151136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22100	-500	5	-2.21	8315934850	374193	87.43	22550	22750	22050	29350	15850	22600	22223.65	8.28	0	15501	23333	22966	22733	22366	22133	22850	22250	247	6750	500	16720	50	1	49416925	10921	6.19	1.33	12	0.76	3571.00	16598.00	39650	20230714	-44.26	19240	20230316	14.86	29950	-26.21	20240105	22050	0.23	20240227	39650	-44.26	20230714	19240	14.86	20230316	3.56	N	353200	500	247 억	4092729	N	N	14872	N	N
20	20240227	141133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22100	-500	5	-2.21	6544659900	294025	68.70	22550	22750	22100	29350	15850	22600	22258.86	8.28	0	2009	23333	22966	22733	22366	22133	22850	22250	247	6750	500	16720	50	1	49416925	10921	6.19	1.33	12	0.59	3571.00	16598.00	39650	20230714	-44.26	19240	20230316	14.86	29950	-26.21	20240105	22100	0.00	20240227	39650	-44.26	20230714	19240	14.86	20230316	3.56	N	353200	500	247 억	4092729	N	N	14872	N	N
21	20240227	131055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	-450	5	-1.99	5209540550	233671	54.60	22550	22750	22100	29350	15850	22600	22294.34	8.28	0	-2744	23333	22966	22733	22366	22133	22850	22250	247	6750	500	16720	50	1	49416925	10946	6.20	1.33	12	0.47	3571.00	16598.00	39650	20230714	-44.14	19240	20230316	15.12	29950	-26.04	20240105	22100	0.23	20240227	39650	-44.14	20230714	19240	15.12	20230316	3.56	N	353200	500	247 억	4092729	N	N	14872	N	N
22	20240227	121136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	-450	5	-1.99	4275032600	191471	44.74	22550	22750	22100	29350	15850	22600	22327.31	8.28	0	-14177	23333	22966	22733	22366	22133	22850	22250	247	6750	500	16720	50	1	49416925	10946	6.20	1.33	12	0.39	3571.00	16598.00	39650	20230714	-44.14	19240	20230316	15.12	29950	-26.04	20240105	22100	0.23	20240227	39650	-44.14	20230714	19240	15.12	20230316	3.56	N	353200	500	247 억	4092729	N	N	14872	N	N
23	20240227	111137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-400	5	-1.77	3454337300	154460	36.09	22550	22750	22150	29350	15850	22600	22363.96	8.28	0	-8673	23333	22966	22733	22366	22133	22850	22250	247	6750	500	16720	50	1	49416925	10971	6.22	1.34	12	0.31	3571.00	16598.00	39650	20230714	-44.01	19240	20230316	15.38	29950	-25.88	20240105	22150	0.23	20240227	39650	-44.01	20230714	19240	15.38	20230316	3.56	N	353200	500	247 억	4092729	N	N	14872	N	N
24	20240227	101131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	-250	5	-1.11	2775106850	123948	28.96	22550	22750	22150	29350	15850	22600	22389.28	8.28	0	-7596	23333	22966	22733	22366	22133	22850	22250	247	6750	500	16720	50	1	49416925	11045	6.26	1.35	12	0.25	3571.00	16598.00	39650	20230714	-43.63	19240	20230316	16.16	29950	-25.38	20240105	22150	0.90	20240227	39650	-43.63	20230714	19240	16.16	20230316	3.56	N	353200	500	247 억	4092729	N	N	14872	N	N
25	20240227	091136	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	-50	5	-0.22	463858450	20532	4.80	22550	22750	22500	29350	15850	22600	22591.98	8.28	0	-2115	23333	22966	22733	22366	22133	22850	22250	247	6750	500	16720	50	1	49416925	11144	6.31	1.36	12	0.04	3571.00	16598.00	39650	20230714	-43.13	19240	20230316	17.20	29950	-24.71	20240105	22450	0.45	20240221	39650	-43.13	20230714	19240	17.20	20230316	3.56	N	353200	500	247 억	4092729	N	N	14872	N	N
26	20240226	161131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	-200	5	-0.88	9689679650	425983	104.75	22800	23100	22500	29600	16000	22800	22747.00	8.26	0	-87640	23800	23300	22950	22450	22100	23125	22275	247	6800	500	16870	50	1	49416925	11168	6.33	1.36	12	0.86	3571.00	16598.00	39650	20230714	-43.00	19240	20230316	17.46	29950	-24.54	20240105	22450	0.67	20240221	39650	-43.00	20230714	19240	17.46	20230316	3.57	N	353200	500	247 억	4080283	N	N	14730	N	N
27	20240226	151122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	-250	5	-1.10	9258572050	406899	100.06	22800	23100	22500	29600	16000	22800	22753.95	8.26	0	-83903	23800	23300	22950	22450	22100	23125	22275	247	6800	500	16870	50	1	49416925	11144	6.31	1.36	12	0.82	3571.00	16598.00	39650	20230714	-43.13	19240	20230316	17.20	29950	-24.71	20240105	22450	0.45	20240221	39650	-43.13	20230714	19240	17.20	20230316	3.57	N	353200	500	247 억	4080283	N	N	15475	N	N
28	20240226	141129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22500	-300	5	-1.32	7766932950	340747	83.79	22800	23100	22500	29600	16000	22800	22793.84	8.26	0	-103226	23800	23300	22950	22450	22100	23125	22275	247	6800	500	16870	50	1	49416925	11119	6.30	1.36	12	0.69	3571.00	16598.00	39650	20230714	-43.25	19240	20230316	16.94	29950	-24.87	20240105	22450	0.22	20240221	39650	-43.25	20230714	19240	16.94	20230316	3.57	N	353200	500	247 억	4080283	N	N	15475	N	N
29	20240226	131121	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-150	5	-0.66	5665488500	247780	60.93	22800	23100	22650	29600	16000	22800	22865.06	8.26	0	-66369	23800	23300	22950	22450	22100	23125	22275	247	6800	500	16870	50	1	49416925	11193	6.34	1.36	12	0.50	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22450	0.89	20240221	39650	-42.88	20230714	19240	17.72	20230316	3.57	N	353200	500	247 억	4080283	N	N	15475	N	N
30	20240226	121121	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-50	5	-0.22	4916746250	214865	52.84	22800	23100	22650	29600	16000	22800	22883.05	8.26	0	-48391	23800	23300	22950	22450	22100	23125	22275	247	6800	500	16870	50	1	49416925	11242	6.37	1.37	12	0.43	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22450	1.34	20240221	39650	-42.62	20230714	19240	18.24	20230316	3.57	N	353200	500	247 억	4080283	N	N	15475	N	N
31	20240226	111119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-50	5	-0.22	4086583400	178360	43.86	22800	23100	22700	29600	16000	22800	22912.14	8.26	0	-29941	23800	23300	22950	22450	22100	23125	22275	247	6800	500	16870	50	1	49416925	11242	6.37	1.37	12	0.36	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22450	1.34	20240221	39650	-42.62	20230714	19240	18.24	20230316	3.57	N	353200	500	247 억	4080283	N	N	15475	N	N
32	20240226	101115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-50	5	-0.22	3179780050	138583	34.08	22800	23100	22700	29600	16000	22800	22945.20	8.26	0	-12229	23800	23300	22950	22450	22100	23125	22275	247	6800	500	16870	50	1	49416925	11242	6.37	1.37	12	0.28	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22450	1.34	20240221	39650	-42.62	20230714	19240	18.24	20230316	3.57	N	353200	500	247 억	4080283	N	N	15475	N	N
33	20240226	091114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22950	150	2	0.66	568084700	24888	6.12	22800	22950	22700	29600	16000	22800	22825.89	8.26	0	-539	23800	23300	22950	22450	22100	23125	22275	247	6800	500	16870	50	1	49416925	11341	6.43	1.38	12	0.05	3571.00	16598.00	39650	20230714	-42.12	19240	20230316	19.28	29950	-23.37	20240105	22450	2.23	20240221	39650	-42.12	20230714	19240	19.28	20230316	3.57	N	353200	500	247 억	4080283	N	N	15475	N	N
34	20240223	161115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-300	5	-1.30	9191935350	401864	81.90	23400	23450	22600	30000	16200	23100	22873.36	8.44	0	-93022	23566	23332	23016	22782	22466	23450	22900	247	6900	500	17090	50	1	49416925	11267	6.38	1.37	12	0.81	3571.00	16598.00	39650	20230714	-42.50	19240	20230316	18.50	29950	-23.87	20240105	22450	1.56	20240221	39650	-42.50	20230714	19240	18.50	20230316	3.60	N	353200	500	247 억	4171441	N	N	15475	N	N
35	20240223	151108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-400	5	-1.73	8653423700	378213	77.08	23400	23450	22600	30000	16200	23100	22879.76	8.44	0	-92292	23566	23332	23016	22782	22466	23450	22900	247	6900	500	17090	50	1	49416925	11218	6.36	1.37	12	0.77	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22450	1.11	20240221	39650	-42.75	20230714	19240	17.98	20230316	3.60	N	353200	500	247 억	4171441	N	N	9663	N	N
36	20240223	141108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-400	5	-1.73	8017003550	350191	71.37	23400	23450	22600	30000	16200	23100	22893.23	8.44	0	-93623	23566	23332	23016	22782	22466	23450	22900	247	6900	500	17090	50	1	49416925	11218	6.36	1.37	12	0.71	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22450	1.11	20240221	39650	-42.75	20230714	19240	17.98	20230316	3.60	N	353200	500	247 억	4171441	N	N	9663	N	N
37	20240223	131108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-450	5	-1.95	7154424300	312148	63.62	23400	23450	22600	30000	16200	23100	22919.97	8.44	0	-77674	23566	23332	23016	22782	22466	23450	22900	247	6900	500	17090	50	1	49416925	11193	6.34	1.36	12	0.63	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22450	0.89	20240221	39650	-42.88	20230714	19240	17.72	20230316	3.60	N	353200	500	247 억	4171441	N	N	9663	N	N
38	20240223	121111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	-250	5	-1.08	6208853950	270570	55.14	23400	23450	22600	30000	16200	23100	22947.31	8.44	0	-55480	23566	23332	23016	22782	22466	23450	22900	247	6900	500	17090	50	1	49416925	11292	6.40	1.38	12	0.55	3571.00	16598.00	39650	20230714	-42.37	19240	20230316	18.76	29950	-23.71	20240105	22450	1.78	20240221	39650	-42.37	20230714	19240	18.76	20230316	3.60	N	353200	500	247 억	4171441	N	N	9663	N	N
39	20240223	111056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	-200	5	-0.87	5601630650	244064	49.74	23400	23450	22600	30000	16200	23100	22951.48	8.44	0	-50801	23566	23332	23016	22782	22466	23450	22900	247	6900	500	17090	50	1	49416925	11316	6.41	1.38	12	0.49	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22450	2.00	20240221	39650	-42.24	20230714	19240	19.02	20230316	3.60	N	353200	500	247 억	4171441	N	N	9663	N	N
40	20240223	101104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-300	5	-1.30	4637343450	201864	41.14	23400	23450	22600	30000	16200	23100	22972.61	8.44	0	-43946	23566	23332	23016	22782	22466	23450	22900	247	6900	500	17090	50	1	49416925	11267	6.38	1.37	12	0.41	3571.00	16598.00	39650	20230714	-42.50	19240	20230316	18.50	29950	-23.87	20240105	22450	1.56	20240221	39650	-42.50	20230714	19240	18.50	20230316	3.60	N	353200	500	247 억	4171441	N	N	9663	N	N
41	20240223	091106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	-200	5	-0.87	2134277950	92041	18.76	23400	23450	22900	30000	16200	23100	23188.34	8.44	0	-16793	23566	23332	23016	22782	22466	23450	22900	247	6900	500	17090	50	1	49416925	11316	6.41	1.38	12	0.19	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22450	2.00	20240221	39650	-42.24	20230714	19240	19.02	20230316	3.60	N	353200	500	247 억	4171441	N	N	9663	N	N
42	20240222	161052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	450	2	1.99	11143163800	484915	97.92	22950	23250	22700	29400	15900	22650	22979.52	8.37	0	18822	23183	22916	22683	22416	22183	22800	22300	247	6750	500	16760	50	1	49416925	11415	6.47	1.39	12	0.98	3571.00	16598.00	39650	20230714	-41.74	19240	20230316	20.06	29950	-22.87	20240105	22450	2.90	20240221	39650	-41.74	20230714	19240	20.06	20230316	3.62	N	353200	500	247 억	4134706	N	N	9663	N	N
43	20240222	151102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	450	2	1.99	10369670300	451353	91.14	22950	23250	22700	29400	15900	22650	22974.73	8.37	0	15869	23183	22916	22683	22416	22183	22800	22300	247	6750	500	16760	50	1	49416925	11415	6.47	1.39	12	0.91	3571.00	16598.00	39650	20230714	-41.74	19240	20230316	20.06	29950	-22.87	20240105	22450	2.90	20240221	39650	-41.74	20230714	19240	20.06	20230316	3.62	N	353200	500	247 억	4134706	N	N	1147	N	N
44	20240222	141100	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	350	2	1.55	9091336050	395806	79.93	22950	23250	22700	29400	15900	22650	22969.28	8.37	0	15120	23183	22916	22683	22416	22183	22800	22300	247	6750	500	16760	50	1	49416925	11366	6.44	1.39	12	0.80	3571.00	16598.00	39650	20230714	-41.99	19240	20230316	19.54	29950	-23.21	20240105	22450	2.45	20240221	39650	-41.99	20230714	19240	19.54	20230316	3.62	N	353200	500	247 억	4134706	N	N	1147	N	N
45	20240222	131044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	500	2	2.21	8046452550	350536	70.78	22950	23250	22700	29400	15900	22650	22954.82	8.37	0	38219	23183	22916	22683	22416	22183	22800	22300	247	6750	500	16760	50	1	49416925	11440	6.48	1.39	12	0.71	3571.00	16598.00	39650	20230714	-41.61	19240	20230316	20.32	29950	-22.70	20240105	22450	3.12	20240221	39650	-41.61	20230714	19240	20.32	20230316	3.62	N	353200	500	247 억	4134706	N	N	1147	N	N
46	20240222	121055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23050	400	2	1.77	6394574400	279176	56.37	22950	23100	22700	29400	15900	22650	22905.29	8.37	0	19410	23183	22916	22683	22416	22183	22800	22300	247	6750	500	16760	50	1	49416925	11391	6.45	1.39	12	0.56	3571.00	16598.00	39650	20230714	-41.87	19240	20230316	19.80	29950	-23.04	20240105	22450	2.67	20240221	39650	-41.87	20230714	19240	19.80	20230316	3.62	N	353200	500	247 억	4134706	N	N	1147	N	N
47	20240222	111055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	200	2	0.88	5002074750	218657	44.15	22950	23100	22700	29400	15900	22650	22876.49	8.37	0	8294	23183	22916	22683	22416	22183	22800	22300	247	6750	500	16760	50	1	49416925	11292	6.40	1.38	12	0.44	3571.00	16598.00	39650	20230714	-42.37	19240	20230316	18.76	29950	-23.71	20240105	22450	1.78	20240221	39650	-42.37	20230714	19240	18.76	20230316	3.62	N	353200	500	247 억	4134706	N	N	1147	N	N
48	20240222	101045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	200	2	0.88	3544637550	154982	31.30	22950	23100	22700	29400	15900	22650	22871.47	8.37	0	1704	23183	22916	22683	22416	22183	22800	22300	247	6750	500	16760	50	1	49416925	11292	6.40	1.38	12	0.31	3571.00	16598.00	39650	20230714	-42.37	19240	20230316	18.76	29950	-23.71	20240105	22450	1.78	20240221	39650	-42.37	20230714	19240	18.76	20230316	3.62	N	353200	500	247 억	4134706	N	N	1147	N	N
49	20240222	091103	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	250	2	1.10	1695687200	73894	14.92	22950	23100	22800	29400	15900	22650	22948.08	8.37	0	9832	23183	22916	22683	22416	22183	22800	22300	247	6750	500	16760	50	1	49416925	11316	6.41	1.38	12	0.15	3571.00	16598.00	39650	20230714	-42.24	19240	20230316	19.02	29950	-23.54	20240105	22450	2.00	20240221	39650	-42.24	20230714	19240	19.02	20230316	3.62	N	353200	500	247 억	4134706	N	N	1147	N	N
50	20240221	161050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	-200	5	-0.88	11179025450	493494	104.64	22700	22950	22450	29700	16000	22850	22652.79	8.33	25338	-48571	23416	23132	22916	22632	22416	23025	22525	247	6850	500	16900	50	1	49416925	11193	6.34	1.36	12	1.00	3571.00	16598.00	39650	20230714	-42.88	19240	20230316	17.72	29950	-24.37	20240105	22450	0.89	20240221	39650	-42.88	20230714	19240	17.72	20230316	3.61	N	353200	500	247 억	4114112	N	N	1147	N	N
51	20240221	151041	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	-300	5	-1.31	10548024050	465526	98.71	22700	22950	22450	29700	16000	22850	22658.26	8.33	25338	-50928	23416	23132	22916	22632	22416	23025	22525	247	6850	500	16900	50	1	49416925	11144	6.31	1.36	12	0.94	3571.00	16598.00	39650	20230714	-43.13	19240	20230316	17.20	29950	-24.71	20240105	22450	0.45	20240221	39650	-43.13	20230714	19240	17.20	20230316	3.61	N	353200	500	247 억	4114112	N	N	294	N	N
52	20240221	141039	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	-300	5	-1.31	7758991650	341636	72.44	22700	22950	22550	29700	16000	22850	22711.25	8.33	25338	-75131	23416	23132	22916	22632	22416	23025	22525	247	6850	500	16900	50	1	49416925	11144	6.31	1.36	12	0.69	3571.00	16598.00	39650	20230714	-43.13	19240	20230316	17.20	29950	-24.71	20240105	22550	0.00	20240221	39650	-43.13	20230714	19240	17.20	20230316	3.61	N	353200	500	247 억	4114112	N	N	294	N	N
53	20240221	131040	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	-150	5	-0.66	5608378950	246480	52.26	22700	22950	22650	29700	16000	22850	22753.86	8.33	25338	-63285	23416	23132	22916	22632	22416	23025	22525	247	6850	500	16900	50	1	49416925	11218	6.36	1.37	12	0.50	3571.00	16598.00	39650	20230714	-42.75	19240	20230316	17.98	29950	-24.21	20240105	22650	0.22	20240221	39650	-42.75	20230714	19240	17.98	20230316	3.61	N	353200	500	247 억	4114112	N	N	294	N	N
54	20240221	121044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-100	5	-0.44	4561855050	200348	42.48	22700	22950	22650	29700	16000	22850	22769.62	8.33	25338	-42388	23416	23132	22916	22632	22416	23025	22525	247	6850	500	16900	50	1	49416925	11242	6.37	1.37	12	0.41	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22650	0.44	20240221	39650	-42.62	20230714	19240	18.24	20230316	3.61	N	353200	500	247 억	4114112	N	N	294	N	N
55	20240221	111049	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	0	3	0.00	3690091900	162042	34.36	22700	22950	22650	29700	16000	22850	22772.40	8.33	25338	-25921	23416	23132	22916	22632	22416	23025	22525	247	6850	500	16900	50	1	49416925	11292	6.40	1.38	12	0.33	3571.00	16598.00	39650	20230714	-42.37	19240	20230316	18.76	29950	-23.71	20240105	22650	0.88	20240221	39650	-42.37	20230714	19240	18.76	20230316	3.61	N	353200	500	247 억	4114112	N	N	294	N	N
56	20240221	101039	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-100	5	-0.44	2389242800	105058	22.28	22700	22900	22650	29700	16000	22850	22742.04	8.33	25338	-28695	23416	23132	22916	22632	22416	23025	22525	247	6850	500	16900	50	1	49416925	11242	6.37	1.37	12	0.21	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22650	0.44	20240221	39650	-42.62	20230714	19240	18.24	20230316	3.61	N	353200	500	247 억	4114112	N	N	294	N	N
57	20240221	091042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-50	5	-0.22	453006450	19906	4.22	22700	22850	22650	29700	16000	22850	22756.87	8.33	25338	-281	23416	23132	22916	22632	22416	23025	22525	247	6850	500	16900	50	1	49416925	11267	6.38	1.37	12	0.04	3571.00	16598.00	39650	20230714	-42.50	19240	20230316	18.50	29950	-23.87	20240105	22650	0.66	20240221	39650	-42.50	20230714	19240	18.50	20230316	3.61	N	353200	500	247 억	4114112	N	N	294	N	N
58	20240220	161035	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	-350	5	-1.51	10705312800	468174	88.93	23100	23200	22700	30150	16250	23200	22866.00	8.16	0	69476	23866	23532	23216	22882	22566	23375	22725	247	6950	500	17160	50	1	49416925	11292	6.40	1.38	12	0.95	3571.00	16598.00	39650	20230714	-42.37	19240	20230316	18.76	29950	-23.71	20240105	22700	0.66	20240220	39650	-42.37	20230714	19240	18.76	20230316	3.55	N	353200	500	247 억	4031066	N	N	294	N	N
59	20240220	151033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22750	-450	5	-1.94	9962527200	435615	82.75	23100	23200	22700	30150	16250	23200	22869.90	8.16	0	65272	23866	23532	23216	22882	22566	23375	22725	247	6950	500	17160	50	1	49416925	11242	6.37	1.37	12	0.88	3571.00	16598.00	39650	20230714	-42.62	19240	20230316	18.24	29950	-24.04	20240105	22700	0.22	20240220	39650	-42.62	20230714	19240	18.24	20230316	3.55	N	353200	500	247 억	4031066	N	N	287	N	N
60	20240220	141029	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-400	5	-1.72	7586667000	331270	62.93	23100	23200	22700	30150	16250	23200	22901.61	8.16	0	27118	23866	23532	23216	22882	22566	23375	22725	247	6950	500	17160	50	1	49416925	11267	6.38	1.37	12	0.67	3571.00	16598.00	39650	20230714	-42.50	19240	20230316	18.50	29950	-23.87	20240105	22700	0.44	20240220	39650	-42.50	20230714	19240	18.50	20230316	3.55	N	353200	500	247 억	4031066	N	N	287	N	N
61	20240220	131035	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-400	5	-1.72	6493327150	283444	53.84	23100	23200	22700	30150	16250	23200	22908.50	8.16	0	7349	23866	23532	23216	22882	22566	23375	22725	247	6950	500	17160	50	1	49416925	11267	6.38	1.37	12	0.57	3571.00	16598.00	39650	20230714	-42.50	19240	20230316	18.50	29950	-23.87	20240105	22700	0.44	20240220	39650	-42.50	20230714	19240	18.50	20230316	3.55	N	353200	500	247 억	4031066	N	N	287	N	N
62	20240220	121025	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22800	-400	5	-1.72	4925454250	214550	40.75	23100	23200	22750	30150	16250	23200	22956.95	8.16	0	6146	23866	23532	23216	22882	22566	23375	22725	247	6950	500	17160	50	1	49416925	11267	6.38	1.37	12	0.43	3571.00	16598.00	39650	20230714	-42.50	19240	20230316	18.50	29950	-23.87	20240105	22750	0.22	20240220	39650	-42.50	20230714	19240	18.50	20230316	3.55	N	353200	500	247 억	4031066	N	N	287	N	N
63	20240220	111029	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22950	-250	5	-1.08	3349681700	145581	27.65	23100	23200	22900	30150	16250	23200	23008.84	8.16	0	2837	23866	23532	23216	22882	22566	23375	22725	247	6950	500	17160	50	1	49416925	11341	6.43	1.38	12	0.29	3571.00	16598.00	39650	20230714	-42.12	19240	20230316	19.28	29950	-23.37	20240105	22900	0.22	20240220	39650	-42.12	20230714	19240	19.28	20230316	3.55	N	353200	500	247 억	4031066	N	N	287	N	N
64	20240220	101022	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	-200	5	-0.86	1525493200	66238	12.58	23100	23200	22950	30150	16250	23200	23030.05	8.16	0	-2630	23866	23532	23216	22882	22566	23375	22725	247	6950	500	17160	50	1	49416925	11366	6.44	1.39	12	0.13	3571.00	16598.00	39650	20230714	-41.99	19240	20230316	19.54	29950	-23.21	20240105	22900	0.44	20240219	39650	-41.99	20230714	19240	19.54	20230316	3.55	N	353200	500	247 억	4031066	N	N	287	N	N
65	20240220	091041	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23050	-150	5	-0.65	305211000	13249	2.52	23100	23150	22950	30150	16250	23200	23034.43	8.16	0	-3143	23866	23532	23216	22882	22566	23375	22725	247	6950	500	17160	50	1	49416925	11391	6.45	1.39	12	0.03	3571.00	16598.00	39650	20230714	-41.87	19240	20230316	19.80	29950	-23.04	20240105	22900	0.66	20240219	39650	-41.87	20230714	19240	19.80	20230316	3.55	N	353200	500	247 억	4031066	N	N	287	N	N
66	20240219	161036	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-250	5	-1.07	12030320450	520319	78.81	23350	23550	22900	30450	16450	23450	23120.58	8.06	0	-6199	24583	24016	23633	23066	22683	23825	22875	247	7000	500	17350	50	1	49416925	11465	6.50	1.40	12	1.05	3571.00	16598.00	39650	20230714	-41.49	19240	20230316	20.58	29950	-22.54	20240105	22900	1.31	20240219	39650	-41.49	20230714	19240	20.58	20230316	3.54	N	353200	500	247 억	3983233	N	N	287	N	N
67	20240219	151039	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23050	-400	5	-1.71	11255993050	486849	73.74	23350	23550	22900	30450	16450	23450	23119.99	8.06	0	-11249	24583	24016	23633	23066	22683	23825	22875	247	7000	500	17350	50	1	49416925	11391	6.45	1.39	12	0.99	3571.00	16598.00	39650	20230714	-41.87	19240	20230316	19.80	29950	-23.04	20240105	22900	0.66	20240219	39650	-41.87	20230714	19240	19.80	20230316	3.54	N	353200	500	247 억	3983233	N	N	65	N	N
68	20240219	141038	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22950	-500	5	-2.13	9031958900	390133	59.09	23350	23550	22900	30450	16450	23450	23150.86	8.06	0	-22518	24583	24016	23633	23066	22683	23825	22875	247	7000	500	17350	50	1	49416925	11341	6.43	1.38	12	0.79	3571.00	16598.00	39650	20230714	-42.12	19240	20230316	19.28	29950	-23.37	20240105	22900	0.22	20240219	39650	-42.12	20230714	19240	19.28	20230316	3.54	N	353200	500	247 억	3983233	N	N	65	N	N
69	20240219	131036	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-350	5	-1.49	6665239300	287302	43.52	23350	23550	23050	30450	16450	23450	23199.28	8.06	0	-3789	24583	24016	23633	23066	22683	23825	22875	247	7000	500	17350	50	1	49416925	11415	6.47	1.39	12	0.58	3571.00	16598.00	39650	20230714	-41.74	19240	20230316	20.06	29950	-22.87	20240105	23050	0.22	20240219	39650	-41.74	20230714	19240	20.06	20230316	3.54	N	353200	500	247 억	3983233	N	N	65	N	N
70	20240219	121035	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-350	5	-1.49	5532500050	238228	36.08	23350	23550	23050	30450	16450	23450	23223.40	8.06	0	-5753	24583	24016	23633	23066	22683	23825	22875	247	7000	500	17350	50	1	49416925	11415	6.47	1.39	12	0.48	3571.00	16598.00	39650	20230714	-41.74	19240	20230316	20.06	29950	-22.87	20240105	23050	0.22	20240219	39650	-41.74	20230714	19240	20.06	20230316	3.54	N	353200	500	247 억	3983233	N	N	65	N	N
71	20240219	111032	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-300	5	-1.28	4380962450	188388	28.53	23350	23550	23050	30450	16450	23450	23254.84	8.06	0	-6215	24583	24016	23633	23066	22683	23825	22875	247	7000	500	17350	50	1	49416925	11440	6.48	1.39	12	0.38	3571.00	16598.00	39650	20230714	-41.61	19240	20230316	20.32	29950	-22.70	20240105	23050	0.43	20240219	39650	-41.61	20230714	19240	20.32	20230316	3.54	N	353200	500	247 억	3983233	N	N	65	N	N
72	20240219	101028	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-300	5	-1.28	2998171550	128767	19.50	23350	23550	23050	30450	16450	23450	23283.49	8.06	0	-10604	24583	24016	23633	23066	22683	23825	22875	247	7000	500	17350	50	1	49416925	11440	6.48	1.39	12	0.26	3571.00	16598.00	39650	20230714	-41.61	19240	20230316	20.32	29950	-22.70	20240105	23050	0.43	20240219	39650	-41.61	20230714	19240	20.32	20230316	3.54	N	353200	500	247 억	3983233	N	N	65	N	N
73	20240219	091030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	0	3	0.00	566560000	24217	3.67	23350	23550	23350	30450	16450	23450	23394.78	8.06	0	-1473	24583	24016	23633	23066	22683	23825	22875	247	7000	500	17350	50	1	49416925	11588	6.57	1.41	12	0.05	3571.00	16598.00	39650	20230714	-40.86	19240	20230316	21.88	29950	-21.70	20240105	23200	1.08	20240208	39650	-40.86	20230714	19240	21.88	20230316	3.54	N	353200	500	247 억	3983233	N	N	65	N	N
74	20240216	161020	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	-650	5	-2.70	15437584200	654493	194.37	24100	24200	23250	31300	16900	24100	23587.19	8.23	0	-92736	24733	24416	24183	23866	23633	24300	23750	247	7200	500	17830	50	1	49416925	11588	6.57	1.41	12	1.32	3571.00	16598.00	39650	20230714	-40.86	19240	20230316	21.88	29950	-21.70	20240105	23200	1.08	20240208	39650	-40.86	20230714	19240	21.88	20230316	3.58	N	353200	500	247 억	4066077	N	N	65	N	N
75	20240216	151030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-800	5	-3.32	14606834250	618981	183.83	24100	24200	23250	31300	16900	24100	23598.19	8.23	0	-89276	24733	24416	24183	23866	23633	24300	23750	247	7200	500	17830	50	1	49416925	11514	6.52	1.40	12	1.25	3571.00	16598.00	39650	20230714	-41.24	19240	20230316	21.10	29950	-22.20	20240105	23200	0.43	20240208	39650	-41.24	20230714	19240	21.10	20230316	3.58	N	353200	500	247 억	4066077	N	N	7251	N	N
76	20240216	141033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	-650	5	-2.70	11232557750	474476	140.91	24100	24200	23400	31300	16900	24100	23673.61	8.23	0	-63082	24733	24416	24183	23866	23633	24300	23750	247	7200	500	17830	50	1	49416925	11588	6.57	1.41	12	0.96	3571.00	16598.00	39650	20230714	-40.86	19240	20230316	21.88	29950	-21.70	20240105	23200	1.08	20240208	39650	-40.86	20230714	19240	21.88	20230316	3.58	N	353200	500	247 억	4066077	N	N	7251	N	N
77	20240216	131027	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	-550	5	-2.28	8392910500	353714	105.05	24100	24200	23500	31300	16900	24100	23727.96	8.23	0	-67505	24733	24416	24183	23866	23633	24300	23750	247	7200	500	17830	50	1	49416925	11638	6.59	1.42	12	0.72	3571.00	16598.00	39650	20230714	-40.61	19240	20230316	22.40	29950	-21.37	20240105	23200	1.51	20240208	39650	-40.61	20230714	19240	22.40	20230316	3.58	N	353200	500	247 억	4066077	N	N	7251	N	N
78	20240216	121030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23600	-500	5	-2.07	6733742700	283328	84.14	24100	24200	23600	31300	16900	24100	23766.60	8.23	0	-54531	24733	24416	24183	23866	23633	24300	23750	247	7200	500	17830	50	1	49416925	11662	6.61	1.42	12	0.57	3571.00	16598.00	39650	20230714	-40.48	19240	20230316	22.66	29950	-21.20	20240105	23200	1.72	20240208	39650	-40.48	20230714	19240	22.66	20230316	3.58	N	353200	500	247 억	4066077	N	N	7251	N	N
79	20240216	111037	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	-450	5	-1.87	5917336750	248799	73.89	24100	24200	23600	31300	16900	24100	23783.60	8.23	0	-53332	24733	24416	24183	23866	23633	24300	23750	247	7200	500	17830	50	1	49416925	11687	6.62	1.42	12	0.50	3571.00	16598.00	39650	20230714	-40.35	19240	20230316	22.92	29950	-21.04	20240105	23200	1.94	20240208	39650	-40.35	20230714	19240	22.92	20230316	3.58	N	353200	500	247 억	4066077	N	N	7251	N	N
80	20240216	091024	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	-100	5	-0.41	921423250	38485	11.43	24100	24200	23850	31300	16900	24100	23942.40	8.23	0	3764	24733	24416	24183	23866	23633	24300	23750	247	7200	500	17830	50	1	49416925	11860	6.72	1.45	12	0.08	3571.00	16598.00	39650	20230714	-39.47	19240	20230316	24.74	29950	-19.87	20240105	23200	3.45	20240208	39650	-39.47	20230714	19240	24.74	20230316	3.58	N	353200	500	247 억	4066077	N	N	7251	N	N
81	20240215	161019	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	100	2	0.42	8070689200	333879	82.16	24300	24500	23950	31200	16800	24000	24172.54	8.36	0	-71244	24566	24282	23816	23532	23066	24425	23675	247	7200	500	17760	50	1	49416925	11909	6.75	1.45	12	0.68	3571.00	16598.00	39650	20230714	-39.22	19240	20230316	25.26	29950	-19.53	20240105	23200	3.88	20240208	39650	-39.22	20230714	19240	25.26	20230316	3.56	N	353200	500	247 억	4131172	N	N	7251	N	N
82	20240215	151026	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	50	2	0.21	7846232700	324558	79.87	24300	24500	23950	31200	16800	24000	24175.13	8.36	0	-70429	24566	24282	23816	23532	23066	24425	23675	247	7200	500	17760	50	1	49416925	11885	6.73	1.45	12	0.66	3571.00	16598.00	39650	20230714	-39.34	19240	20230316	25.00	29950	-19.70	20240105	23200	3.66	20240208	39650	-39.34	20230714	19240	25.00	20230316	3.56	N	353200	500	247 억	4131172	N	N	2711	N	N
83	20240215	141019	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24150	150	2	0.62	6938122300	286843	70.59	24300	24500	23950	31200	16800	24000	24187.87	8.36	0	-65378	24566	24282	23816	23532	23066	24425	23675	247	7200	500	17760	50	1	49416925	11934	6.76	1.45	12	0.58	3571.00	16598.00	39650	20230714	-39.09	19240	20230316	25.52	29950	-19.37	20240105	23200	4.09	20240208	39650	-39.09	20230714	19240	25.52	20230316	3.56	N	353200	500	247 억	4131172	N	N	2711	N	N
84	20240215	130949	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	50	2	0.21	6194339200	255917	62.98	24300	24500	24000	31200	16800	24000	24204.49	8.36	0	-69147	24566	24282	23816	23532	23066	24425	23675	247	7200	500	17760	50	1	49416925	11885	6.73	1.45	12	0.52	3571.00	16598.00	39650	20230714	-39.34	19240	20230316	25.00	29950	-19.70	20240105	23200	3.66	20240208	39650	-39.34	20230714	19240	25.00	20230316	3.56	N	353200	500	247 억	4131172	N	N	2711	N	N
85	20240215	121020	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	50	2	0.21	5613778850	231805	57.04	24300	24500	24000	31200	16800	24000	24217.68	8.36	0	-63787	24566	24282	23816	23532	23066	24425	23675	247	7200	500	17760	50	1	49416925	11885	6.73	1.45	12	0.47	3571.00	16598.00	39650	20230714	-39.34	19240	20230316	25.00	29950	-19.70	20240105	23200	3.66	20240208	39650	-39.34	20230714	19240	25.00	20230316	3.56	N	353200	500	247 억	4131172	N	N	2711	N	N
86	20240215	111011	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	50	2	0.21	5096676550	210320	51.76	24300	24500	24000	31200	16800	24000	24232.96	8.36	0	-55375	24566	24282	23816	23532	23066	24425	23675	247	7200	500	17760	50	1	49416925	11885	6.73	1.45	12	0.43	3571.00	16598.00	39650	20230714	-39.34	19240	20230316	25.00	29950	-19.70	20240105	23200	3.66	20240208	39650	-39.34	20230714	19240	25.00	20230316	3.56	N	353200	500	247 억	4131172	N	N	2711	N	N
87	20240215	091016	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	400	2	1.67	1294725000	53119	13.07	24300	24500	24250	31200	16800	24000	24374.05	8.36	0	-1119	24566	24282	23816	23532	23066	24425	23675	247	7200	500	17760	50	1	49416925	12058	6.83	1.47	12	0.11	3571.00	16598.00	39650	20230714	-38.46	19240	20230316	26.82	29950	-18.53	20240105	23200	5.17	20240208	39650	-38.46	20230714	19240	26.82	20230316	3.56	N	353200	500	247 억	4131172	N	N	2711	N	N
88	20240214	161008	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	150	2	0.63	9545891100	401890	62.25	23500	24100	23350	31000	16700	23850	23751.72	8.34	0	13851	24216	24032	23766	23582	23316	24125	23675	247	7150	500	17640	50	1	49416925	11860	6.72	1.45	12	0.81	3571.00	16598.00	39650	20230714	-39.47	19240	20230316	24.74	29950	-19.87	20240105	23200	3.45	20240208	39650	-39.47	20230714	19240	24.74	20230316	3.48	N	353200	500	247 억	4120689	N	N	2711	N	N
89	20240214	151010	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	0	3	0.00	8996569550	378940	58.70	23500	24100	23350	31000	16700	23850	23741.41	8.34	0	11996	24216	24032	23766	23582	23316	24125	23675	247	7150	500	17640	50	1	49416925	11786	6.68	1.44	12	0.77	3571.00	16598.00	39650	20230714	-39.85	19240	20230316	23.96	29950	-20.37	20240105	23200	2.80	20240208	39650	-39.85	20230714	19240	23.96	20230316	3.48	N	353200	500	247 억	4120689	N	N	97486	N	N
90	20240214	141006	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24050	200	2	0.84	7376708050	311344	48.23	23500	24100	23350	31000	16700	23850	23693.11	8.34	0	14171	24216	24032	23766	23582	23316	24125	23675	247	7150	500	17640	50	1	49416925	11885	6.73	1.45	12	0.63	3571.00	16598.00	39650	20230714	-39.34	19240	20230316	25.00	29950	-19.70	20240105	23200	3.66	20240208	39650	-39.34	20230714	19240	25.00	20230316	3.48	N	353200	500	247 억	4120689	N	N	97486	N	N
91	20240214	131009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	150	2	0.63	6135371650	259612	40.21	23500	24100	23350	31000	16700	23850	23632.85	8.34	0	18941	24216	24032	23766	23582	23316	24125	23675	247	7150	500	17640	50	1	49416925	11860	6.72	1.45	12	0.53	3571.00	16598.00	39650	20230714	-39.47	19240	20230316	24.74	29950	-19.87	20240105	23200	3.45	20240208	39650	-39.47	20230714	19240	24.74	20230316	3.48	N	353200	500	247 억	4120689	N	N	97486	N	N
92	20240214	120959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	0	3	0.00	4782065650	203119	31.46	23500	23900	23350	31000	16700	23850	23543.17	8.34	0	-171	24216	24032	23766	23582	23316	24125	23675	247	7150	500	17640	50	1	49416925	11786	6.68	1.44	12	0.41	3571.00	16598.00	39650	20230714	-39.85	19240	20230316	23.96	29950	-20.37	20240105	23200	2.80	20240208	39650	-39.85	20230714	19240	23.96	20230316	3.48	N	353200	500	247 억	4120689	N	N	97486	N	N
93	20240214	111007	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	-50	5	-0.21	4007136700	170611	26.43	23500	23850	23350	31000	16700	23850	23486.98	8.34	0	-4258	24216	24032	23766	23582	23316	24125	23675	247	7150	500	17640	50	1	49416925	11761	6.66	1.43	12	0.35	3571.00	16598.00	39650	20230714	-39.97	19240	20230316	23.70	29950	-20.53	20240105	23200	2.59	20240208	39650	-39.97	20230714	19240	23.70	20230316	3.48	N	353200	500	247 억	4120689	N	N	97486	N	N
94	20240214	090958	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	-300	5	-1.26	778164150	33193	5.14	23500	23550	23350	31000	16700	23850	23443.61	8.34	0	3230	24216	24032	23766	23582	23316	24125	23675	247	7150	500	17640	50	1	49416925	11638	6.59	1.42	12	0.07	3571.00	16598.00	39650	20230714	-40.61	19240	20230316	22.40	29950	-21.37	20240105	23200	1.51	20240208	39650	-40.61	20230714	19240	22.40	20230316	3.48	N	353200	500	247 억	4120689	N	N	97486	N	N
95	20240213	160955	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	500	2	2.14	15198306650	641746	77.91	23550	23950	23500	30350	16350	23350	23682.49	8.20	0	42118	24383	23866	23533	23016	22683	23700	22850	247	7000	500	17270	50	1	49416925	11786	6.68	1.44	12	1.30	3571.00	16598.00	39650	20230714	-39.85	19240	20230316	23.96	29950	-20.37	20240105	23200	2.80	20240208	39650	-39.85	20230714	19240	23.96	20230316	3.47	N	353200	500	247 억	4051984	N	N	97176	N	N
96	20240213	150955	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	550	2	2.36	13886042400	586754	71.23	23550	23900	23500	30350	16350	23350	23665.87	8.20	0	64441	24383	23866	23533	23016	22683	23700	22850	247	7000	500	17270	50	1	49416925	11811	6.69	1.44	12	1.19	3571.00	16598.00	39650	20230714	-39.72	19240	20230316	24.22	29950	-20.20	20240105	23200	3.02	20240208	39650	-39.72	20230714	19240	24.22	20230316	3.47	N	353200	500	247 억	4051984	N	N	80355	N	N
97	20240213	141004	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	350	2	1.50	11560891500	488797	59.34	23550	23800	23500	30350	16350	23350	23651.73	8.20	0	71240	24383	23866	23533	23016	22683	23700	22850	247	7000	500	17270	50	1	49416925	11712	6.64	1.43	12	0.99	3571.00	16598.00	39650	20230714	-40.23	19240	20230316	23.18	29950	-20.87	20240105	23200	2.16	20240208	39650	-40.23	20230714	19240	23.18	20230316	3.47	N	353200	500	247 억	4051984	N	N	80355	N	N
98	20240213	130951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23600	250	2	1.07	10112367750	427645	51.92	23550	23800	23500	30350	16350	23350	23646.64	8.20	0	61153	24383	23866	23533	23016	22683	23700	22850	247	7000	500	17270	50	1	49416925	11662	6.61	1.42	12	0.87	3571.00	16598.00	39650	20230714	-40.48	19240	20230316	22.66	29950	-21.20	20240105	23200	1.72	20240208	39650	-40.48	20230714	19240	22.66	20230316	3.47	N	353200	500	247 억	4051984	N	N	80355	N	N
99	20240213	121002	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	350	2	1.50	8809302550	372538	45.23	23550	23800	23500	30350	16350	23350	23646.73	8.20	0	57236	24383	23866	23533	23016	22683	23700	22850	247	7000	500	17270	50	1	49416925	11712	6.64	1.43	12	0.75	3571.00	16598.00	39650	20230714	-40.23	19240	20230316	23.18	29950	-20.87	20240105	23200	2.16	20240208	39650	-40.23	20230714	19240	23.18	20230316	3.47	N	353200	500	247 억	4051984	N	N	80355	N	N
100	20240213	111027	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	200	2	0.86	7318275650	309558	37.58	23550	23800	23500	30350	16350	23350	23641.05	8.20	0	35857	24383	23866	23533	23016	22683	23700	22850	247	7000	500	17270	50	1	49416925	11638	6.59	1.42	12	0.63	3571.00	16598.00	39650	20230714	-40.61	19240	20230316	22.40	29950	-21.37	20240105	23200	1.51	20240208	39650	-40.61	20230714	19240	22.40	20230316	3.47	N	353200	500	247 억	4051984	N	N	80355	N	N
101	20240213	100849	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	450	2	1.93	4701735150	198860	24.14	23550	23800	23500	30350	16350	23350	23643.45	8.20	0	30806	24383	23866	23533	23016	22683	23700	22850	247	7000	500	17270	50	1	49416925	11761	6.66	1.43	12	0.40	3571.00	16598.00	39650	20230714	-39.97	19240	20230316	23.70	29950	-20.53	20240105	23200	2.59	20240208	39650	-39.97	20230714	19240	23.70	20230316	3.47	N	353200	500	247 억	4051984	N	N	80355	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History