KissMeData/004710/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 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	160157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6690	-110	5	-1.62	829350120	123585	175.57	6800	6800	6660	8840	4760	6800	6710.87	11.18	-12454	6900	6850	6800	6750	6700	6875	6775	1605	2040	5000	4890	10	1	32109878	2148	14.61	0.64	12	0.38	458.00	10388.00	8390	20230619	-20.26	5230	20230323	27.92	7500	-10.80	20240222	6600	1.36	20240117	8390	-20.26	20230619	5230	27.92	20230323	2.14	N	004710	5000	1605 억	3590259	N	N	35	N	N
3	20240229	150157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6680	-120	5	-1.76	745850460	111094	157.82	6800	6800	6660	8840	4760	6800	6713.69	11.18	-10801	6900	6850	6800	6750	6700	6875	6775	1605	2040	5000	4890	10	1	32109878	2145	14.59	0.64	12	0.35	458.00	10388.00	8390	20230619	-20.38	5230	20230323	27.72	7500	-10.93	20240222	6600	1.21	20240117	8390	-20.38	20230619	5230	27.72	20230323	2.14	N	004710	5000	1605 억	3590259	N	N	144	N	N
4	20240229	140157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6700	-100	5	-1.47	692912240	103181	146.58	6800	6800	6660	8840	4760	6800	6715.50	11.18	-7983	6900	6850	6800	6750	6700	6875	6775	1605	2040	5000	4890	10	1	32109878	2151	14.63	0.64	12	0.32	458.00	10388.00	8390	20230619	-20.14	5230	20230323	28.11	7500	-10.67	20240222	6600	1.52	20240117	8390	-20.14	20230619	5230	28.11	20230323	2.14	N	004710	5000	1605 억	3590259	N	N	144	N	N
5	20240229	130157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6730	-70	5	-1.03	585495010	87146	123.80	6800	6800	6660	8840	4760	6800	6718.55	11.18	-1681	6900	6850	6800	6750	6700	6875	6775	1605	2040	5000	4890	10	1	32109878	2161	14.69	0.65	12	0.27	458.00	10388.00	8390	20230619	-19.79	5230	20230323	28.68	7500	-10.27	20240222	6600	1.97	20240117	8390	-19.79	20230619	5230	28.68	20230323	2.14	N	004710	5000	1605 억	3590259	N	N	144	N	N
6	20240229	120157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6740	-60	5	-0.88	469644860	69834	99.21	6800	6800	6690	8840	4760	6800	6725.16	11.18	-1433	6900	6850	6800	6750	6700	6875	6775	1605	2040	5000	4890	10	1	32109878	2164	14.72	0.65	12	0.22	458.00	10388.00	8390	20230619	-19.67	5230	20230323	28.87	7500	-10.13	20240222	6600	2.12	20240117	8390	-19.67	20230619	5230	28.87	20230323	2.14	N	004710	5000	1605 억	3590259	N	N	144	N	N
7	20240229	110157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6720	-80	5	-1.18	304124380	45190	64.20	6800	6800	6690	8840	4760	6800	6729.90	11.18	-5239	6900	6850	6800	6750	6700	6875	6775	1605	2040	5000	4890	10	1	32109878	2158	14.67	0.65	12	0.14	458.00	10388.00	8390	20230619	-19.90	5230	20230323	28.49	7500	-10.40	20240222	6600	1.82	20240117	8390	-19.90	20230619	5230	28.49	20230323	2.14	N	004710	5000	1605 억	3590259	N	N	144	N	N
8	20240229	100158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6740	-60	5	-0.88	98819720	14618	20.77	6800	6800	6730	8840	4760	6800	6760.14	11.18	-5386	6900	6850	6800	6750	6700	6875	6775	1605	2040	5000	4890	10	1	32109878	2164	14.72	0.65	12	0.05	458.00	10388.00	8390	20230619	-19.67	5230	20230323	28.87	7500	-10.13	20240222	6600	2.12	20240117	8390	-19.67	20230619	5230	28.87	20230323	2.14	N	004710	5000	1605 억	3590259	N	N	144	N	N
9	20240229	090158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6770	-30	5	-0.44	8350870	1230	1.75	6800	6800	6770	8840	4760	6800	6789.33	11.18	-894	6900	6850	6800	6750	6700	6875	6775	1605	2040	5000	4890	10	1	32109878	2174	14.78	0.65	12	0.00	458.00	10388.00	8390	20230619	-19.31	5230	20230323	29.45	7500	-9.73	20240222	6600	2.58	20240117	8390	-19.31	20230619	5230	29.45	20230323	2.14	N	004710	5000	1605 억	3590259	N	N	144	N	N
10	20240228	160148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6800	30	2	0.44	473855010	69884	43.31	6770	6850	6750	8800	4740	6770	6780.45	11.25	-25342	7076	6922	6826	6672	6576	6875	6625	1605	2030	5000	4870	10	1	32109878	2183	14.85	0.65	12	0.22	458.00	10388.00	8390	20230619	-18.95	5230	20230323	30.02	7500	-9.33	20240222	6600	3.03	20240117	8390	-18.95	20230619	5230	30.02	20230323	2.08	N	004710	5000	1605 억	3612447	N	N	144	N	N
11	20240228	150150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6770	0	3	0.00	432815130	63853	39.57	6770	6850	6750	8800	4740	6770	6778.31	11.25	-24604	7076	6922	6826	6672	6576	6875	6625	1605	2030	5000	4870	10	1	32109878	2174	14.78	0.65	12	0.20	458.00	10388.00	8390	20230619	-19.31	5230	20230323	29.45	7500	-9.73	20240222	6600	2.58	20240117	8390	-19.31	20230619	5230	29.45	20230323	2.08	N	004710	5000	1605 억	3612447	N	N	2	N	N
12	20240228	140157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6760	-10	5	-0.15	329582170	48585	30.11	6770	6850	6760	8800	4740	6770	6783.63	11.25	-14256	7076	6922	6826	6672	6576	6875	6625	1605	2030	5000	4870	10	1	32109878	2171	14.76	0.65	12	0.15	458.00	10388.00	8390	20230619	-19.43	5230	20230323	29.25	7500	-9.87	20240222	6600	2.42	20240117	8390	-19.43	20230619	5230	29.25	20230323	2.08	N	004710	5000	1605 억	3612447	N	N	2	N	N
13	20240228	130157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6780	10	2	0.15	237374440	34968	21.67	6770	6850	6760	8800	4740	6770	6788.36	11.25	-9483	7076	6922	6826	6672	6576	6875	6625	1605	2030	5000	4870	10	1	32109878	2177	14.80	0.65	12	0.11	458.00	10388.00	8390	20230619	-19.19	5230	20230323	29.64	7500	-9.60	20240222	6600	2.73	20240117	8390	-19.19	20230619	5230	29.64	20230323	2.08	N	004710	5000	1605 억	3612447	N	N	2	N	N
14	20240228	120158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6790	20	2	0.30	202693040	29855	18.50	6770	6850	6760	8800	4740	6770	6789.28	11.25	-6070	7076	6922	6826	6672	6576	6875	6625	1605	2030	5000	4870	10	1	32109878	2180	14.83	0.65	12	0.09	458.00	10388.00	8390	20230619	-19.07	5230	20230323	29.83	7500	-9.47	20240222	6600	2.88	20240117	8390	-19.07	20230619	5230	29.83	20230323	2.08	N	004710	5000	1605 억	3612447	N	N	2	N	N
15	20240228	110153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6780	10	2	0.15	154090970	22686	14.06	6770	6850	6760	8800	4740	6770	6792.38	11.25	-1210	7076	6922	6826	6672	6576	6875	6625	1605	2030	5000	4870	10	1	32109878	2177	14.80	0.65	12	0.07	458.00	10388.00	8390	20230619	-19.19	5230	20230323	29.64	7500	-9.60	20240222	6600	2.73	20240117	8390	-19.19	20230619	5230	29.64	20230323	2.08	N	004710	5000	1605 억	3612447	N	N	2	N	N
16	20240228	100157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6810	40	2	0.59	83771340	12321	7.64	6770	6850	6760	8800	4740	6770	6799.17	11.25	-115	7076	6922	6826	6672	6576	6875	6625	1605	2030	5000	4870	10	1	32109878	2187	14.87	0.66	12	0.04	458.00	10388.00	8390	20230619	-18.83	5230	20230323	30.21	7500	-9.20	20240222	6600	3.18	20240117	8390	-18.83	20230619	5230	30.21	20230323	2.08	N	004710	5000	1605 억	3612447	N	N	2	N	N
17	20240228	090157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6780	10	2	0.15	6576410	971	0.60	6770	6780	6760	8800	4740	6770	6772.95	11.25	83	7076	6922	6826	6672	6576	6875	6625	1605	2030	5000	4870	10	1	32109878	2177	14.80	0.65	12	0.00	458.00	10388.00	8390	20230619	-19.19	5230	20230323	29.64	7500	-9.60	20240222	6600	2.73	20240117	8390	-19.19	20230619	5230	29.64	20230323	2.08	N	004710	5000	1605 억	3612447	N	N	2	N	N
18	20240227	160158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6770	-210	5	-3.01	1091081820	160568	138.61	6930	6980	6730	9070	4890	6980	6795.30	11.36	-39945	7240	7110	7030	6900	6820	7070	6860	1605	2090	5000	5020	10	1	32109878	2174	14.78	0.65	12	0.50	458.00	10388.00	8390	20230619	-19.31	5230	20230323	29.45	7500	-9.73	20240222	6600	2.58	20240117	8390	-19.31	20230619	5230	29.45	20230323	2.06	N	004710	5000	1605 억	3648120	N	N	2	N	N
19	20240227	150157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6780	-200	5	-2.87	1037656470	152684	131.80	6930	6980	6730	9070	4890	6980	6796.10	11.36	-39873	7240	7110	7030	6900	6820	7070	6860	1605	2090	5000	5020	10	1	32109878	2177	14.80	0.65	12	0.48	458.00	10388.00	8390	20230619	-19.19	5230	20230323	29.64	7500	-9.60	20240222	6600	2.73	20240117	8390	-19.19	20230619	5230	29.64	20230323	2.06	N	004710	5000	1605 억	3648120	N	N	13	N	N
20	20240227	140158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6780	-200	5	-2.87	970995650	142848	123.31	6930	6980	6730	9070	4890	6980	6797.40	11.36	-33534	7240	7110	7030	6900	6820	7070	6860	1605	2090	5000	5020	10	1	32109878	2177	14.80	0.65	12	0.44	458.00	10388.00	8390	20230619	-19.19	5230	20230323	29.64	7500	-9.60	20240222	6600	2.73	20240117	8390	-19.19	20230619	5230	29.64	20230323	2.06	N	004710	5000	1605 억	3648120	N	N	13	N	N
21	20240227	130148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6800	-180	5	-2.58	923671790	135880	117.30	6930	6980	6730	9070	4890	6980	6797.70	11.36	-33501	7240	7110	7030	6900	6820	7070	6860	1605	2090	5000	5020	10	1	32109878	2183	14.85	0.65	12	0.42	458.00	10388.00	8390	20230619	-18.95	5230	20230323	30.02	7500	-9.33	20240222	6600	3.03	20240117	8390	-18.95	20230619	5230	30.02	20230323	2.06	N	004710	5000	1605 억	3648120	N	N	13	N	N
22	20240227	120158	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6820	-160	5	-2.29	854986790	125772	108.57	6930	6980	6730	9070	4890	6980	6797.91	11.36	-34363	7240	7110	7030	6900	6820	7070	6860	1605	2090	5000	5020	10	1	32109878	2190	14.89	0.66	12	0.39	458.00	10388.00	8390	20230619	-18.71	5230	20230323	30.40	7500	-9.07	20240222	6600	3.33	20240117	8390	-18.71	20230619	5230	30.40	20230323	2.06	N	004710	5000	1605 억	3648120	N	N	13	N	N
23	20240227	110157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6790	-190	5	-2.72	740172030	108860	93.97	6930	6980	6730	9070	4890	6980	6799.30	11.36	-30726	7240	7110	7030	6900	6820	7070	6860	1605	2090	5000	5020	10	1	32109878	2180	14.83	0.65	12	0.34	458.00	10388.00	8390	20230619	-19.07	5230	20230323	29.83	7500	-9.47	20240222	6600	2.88	20240117	8390	-19.07	20230619	5230	29.83	20230323	2.06	N	004710	5000	1605 억	3648120	N	N	13	N	N
24	20240227	100157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6760	-220	5	-3.15	494506140	72512	62.60	6930	6980	6730	9070	4890	6980	6819.65	11.36	-22670	7240	7110	7030	6900	6820	7070	6860	1605	2090	5000	5020	10	1	32109878	2171	14.76	0.65	12	0.23	458.00	10388.00	8390	20230619	-19.43	5230	20230323	29.25	7500	-9.87	20240222	6600	2.42	20240117	8390	-19.43	20230619	5230	29.25	20230323	2.06	N	004710	5000	1605 억	3648120	N	N	13	N	N
25	20240227	090157	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6920	-60	5	-0.86	23980150	3463	2.99	6930	6980	6900	9070	4890	6980	6924.68	11.36	119	7240	7110	7030	6900	6820	7070	6860	1605	2090	5000	5020	10	1	32109878	2222	15.11	0.67	12	0.01	458.00	10388.00	8390	20230619	-17.52	5230	20230323	32.31	7500	-7.73	20240222	6600	4.85	20240117	8390	-17.52	20230619	5230	32.31	20230323	2.06	N	004710	5000	1605 억	3648120	N	N	13	N	N
26	20240226	160156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6980	-90	5	-1.27	807373060	114862	56.19	7070	7160	6950	9190	4950	7070	7028.92	11.44	-26856	7456	7262	7146	6952	6836	7205	6895	1605	2120	5000	5090	10	1	32109878	2241	15.24	0.67	12	0.36	458.00	10388.00	8390	20230619	-16.81	5230	20230323	33.46	7500	-6.93	20240222	6600	5.76	20240117	8390	-16.81	20230619	5230	33.46	20230323	2.03	N	004710	5000	1605 억	3674318	N	N	13	N	N
27	20240226	150156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6980	-90	5	-1.27	725076690	103057	50.42	7070	7160	6950	9190	4950	7070	7035.48	11.44	-26655	7456	7262	7146	6952	6836	7205	6895	1605	2120	5000	5090	10	1	32109878	2241	15.24	0.67	12	0.32	458.00	10388.00	8390	20230619	-16.81	5230	20230323	33.46	7500	-6.93	20240222	6600	5.76	20240117	8390	-16.81	20230619	5230	33.46	20230323	2.03	N	004710	5000	1605 억	3674318	N	N	2	N	N
28	20240226	140156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6990	-80	5	-1.13	584623530	82924	40.57	7070	7160	6980	9190	4950	7070	7049.96	11.44	-14645	7456	7262	7146	6952	6836	7205	6895	1605	2120	5000	5090	10	1	32109878	2244	15.26	0.67	12	0.26	458.00	10388.00	8390	20230619	-16.69	5230	20230323	33.65	7500	-6.80	20240222	6600	5.91	20240117	8390	-16.69	20230619	5230	33.65	20230323	2.03	N	004710	5000	1605 억	3674318	N	N	2	N	N
29	20240226	130156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6990	-80	5	-1.13	515367160	73034	35.73	7070	7160	6980	9190	4950	7070	7056.42	11.44	-9067	7456	7262	7146	6952	6836	7205	6895	1605	2120	5000	5090	10	1	32109878	2244	15.26	0.67	12	0.23	458.00	10388.00	8390	20230619	-16.69	5230	20230323	33.65	7500	-6.80	20240222	6600	5.91	20240117	8390	-16.69	20230619	5230	33.65	20230323	2.03	N	004710	5000	1605 억	3674318	N	N	2	N	N
30	20240226	120156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7000	-70	5	-0.99	461452700	65326	31.96	7070	7160	6980	9190	4950	7070	7063.79	11.44	-4300	7456	7262	7146	6952	6836	7205	6895	1605	2120	5000	5090	10	1	32109878	2248	15.28	0.67	12	0.20	458.00	10388.00	8390	20230619	-16.57	5230	20230323	33.84	7500	-6.67	20240222	6600	6.06	20240117	8390	-16.57	20230619	5230	33.84	20230323	2.03	N	004710	5000	1605 억	3674318	N	N	2	N	N
31	20240226	110156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7010	-60	5	-0.85	348436390	49169	24.06	7070	7160	7010	9190	4950	7070	7086.71	11.44	-1645	7456	7262	7146	6952	6836	7205	6895	1605	2120	5000	5090	10	1	32109878	2251	15.31	0.67	12	0.15	458.00	10388.00	8390	20230619	-16.45	5230	20230323	34.03	7500	-6.53	20240222	6600	6.21	20240117	8390	-16.45	20230619	5230	34.03	20230323	2.03	N	004710	5000	1605 억	3674318	N	N	2	N	N
32	20240226	100155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7110	40	2	0.57	234362000	32984	16.14	7070	7160	7030	9190	4950	7070	7105.99	11.44	-2520	7456	7262	7146	6952	6836	7205	6895	1605	2120	5000	5090	10	1	32109878	2283	15.52	0.68	12	0.10	458.00	10388.00	8390	20230619	-15.26	5230	20230323	35.95	7500	-5.20	20240222	6600	7.73	20240117	8390	-15.26	20230619	5230	35.95	20230323	2.03	N	004710	5000	1605 억	3674318	N	N	2	N	N
33	20240226	090152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7100	30	2	0.42	26449650	3743	1.83	7070	7100	7050	9190	4950	7070	7065.73	11.44	-1782	7456	7262	7146	6952	6836	7205	6895	1605	2120	5000	5090	10	1	32109878	2280	15.50	0.68	12	0.01	458.00	10388.00	8390	20230619	-15.38	5230	20230323	35.76	7500	-5.33	20240222	6600	7.58	20240117	8390	-15.38	20230619	5230	35.76	20230323	2.03	N	004710	5000	1605 억	3674318	N	N	2	N	N
34	20240223	160155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7070	-190	5	-2.62	1451530250	203454	24.03	7300	7340	7030	9430	5090	7260	7134.56	11.57	-32591	7793	7526	7233	6966	6673	7660	7100	1605	2170	5000	5220	10	1	32109878	2270	15.44	0.68	12	0.63	458.00	10388.00	8390	20230619	-15.73	5230	20230323	35.18	7500	-5.73	20240222	6600	7.12	20240117	8390	-15.73	20230619	5230	35.18	20230323	2.04	N	004710	5000	1605 억	3715443	N	N	2	N	N
35	20240223	150156	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7080	-180	5	-2.48	1252349290	175235	20.70	7300	7340	7060	9430	5090	7260	7146.68	11.57	-33884	7793	7526	7233	6966	6673	7660	7100	1605	2170	5000	5220	10	1	32109878	2273	15.46	0.68	12	0.55	458.00	10388.00	8390	20230619	-15.61	5230	20230323	35.37	7500	-5.60	20240222	6600	7.27	20240117	8390	-15.61	20230619	5230	35.37	20230323	2.04	N	004710	5000	1605 억	3715443	N	N	22	N	N
36	20240223	140154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7120	-140	5	-1.93	1048334990	146415	17.29	7300	7340	7070	9430	5090	7260	7160.02	11.57	-29678	7793	7526	7233	6966	6673	7660	7100	1605	2170	5000	5220	10	1	32109878	2286	15.55	0.69	12	0.46	458.00	10388.00	8390	20230619	-15.14	5230	20230323	36.14	7500	-5.07	20240222	6600	7.88	20240117	8390	-15.14	20230619	5230	36.14	20230323	2.04	N	004710	5000	1605 억	3715443	N	N	22	N	N
37	20240223	130155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7120	-140	5	-1.93	916533700	127859	15.10	7300	7340	7100	9430	5090	7260	7168.32	11.57	-26962	7793	7526	7233	6966	6673	7660	7100	1605	2170	5000	5220	10	1	32109878	2286	15.55	0.69	12	0.40	458.00	10388.00	8390	20230619	-15.14	5230	20230323	36.14	7500	-5.07	20240222	6600	7.88	20240117	8390	-15.14	20230619	5230	36.14	20230323	2.04	N	004710	5000	1605 억	3715443	N	N	22	N	N
38	20240223	120154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7130	-130	5	-1.79	830985500	115844	13.68	7300	7340	7100	9430	5090	7260	7173.31	11.57	-21428	7793	7526	7233	6966	6673	7660	7100	1605	2170	5000	5220	10	1	32109878	2289	15.57	0.69	12	0.36	458.00	10388.00	8390	20230619	-15.02	5230	20230323	36.33	7500	-4.93	20240222	6600	8.03	20240117	8390	-15.02	20230619	5230	36.33	20230323	2.04	N	004710	5000	1605 억	3715443	N	N	22	N	N
39	20240223	110155	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7150	-110	5	-1.52	743524460	103576	12.23	7300	7340	7100	9430	5090	7260	7178.54	11.57	-19978	7793	7526	7233	6966	6673	7660	7100	1605	2170	5000	5220	10	1	32109878	2296	15.61	0.69	12	0.32	458.00	10388.00	8390	20230619	-14.78	5230	20230323	36.71	7500	-4.67	20240222	6600	8.33	20240117	8390	-14.78	20230619	5230	36.71	20230323	2.04	N	004710	5000	1605 억	3715443	N	N	22	N	N
40	20240223	100153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7120	-140	5	-1.93	595798670	82904	9.79	7300	7340	7100	9430	5090	7260	7186.61	11.57	-12635	7793	7526	7233	6966	6673	7660	7100	1605	2170	5000	5220	10	1	32109878	2286	15.55	0.69	12	0.26	458.00	10388.00	8390	20230619	-15.14	5230	20230323	36.14	7500	-5.07	20240222	6600	7.88	20240117	8390	-15.14	20230619	5230	36.14	20230323	2.04	N	004710	5000	1605 억	3715443	N	N	22	N	N
41	20240223	090154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7250	-10	5	-0.14	122648660	16837	1.99	7300	7340	7240	9430	5090	7260	7284.47	11.57	-9736	7793	7526	7233	6966	6673	7660	7100	1605	2170	5000	5220	10	1	32109878	2328	15.83	0.70	12	0.05	458.00	10388.00	8390	20230619	-13.59	5230	20230323	38.62	7500	-3.33	20240222	6600	9.85	20240117	8390	-13.59	20230619	5230	38.62	20230323	2.04	N	004710	5000	1605 억	3715443	N	N	22	N	N
42	20240222	160148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7260	290	2	4.16	6189313900	844295	1190.19	6970	7500	6940	9060	4880	6970	7330.83	11.39	54494	7090	7030	6950	6890	6810	6990	6850	1605	2090	5000	5010	10	1	32109878	2331	15.85	0.70	12	2.63	458.00	10388.00	8390	20230619	-13.47	5230	20230323	38.81	7500	-3.20	20240222	6600	10.00	20240117	8390	-13.47	20230619	5230	38.81	20230323	2.05	N	004710	5000	1605 억	3658747	N	N	22	N	N
43	20240222	150154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7250	280	2	4.02	5983539270	815861	1150.10	6970	7500	6940	9060	4880	6970	7334.02	11.39	53021	7090	7030	6950	6890	6810	6990	6850	1605	2090	5000	5010	10	1	32109878	2328	15.83	0.70	12	2.54	458.00	10388.00	8390	20230619	-13.59	5230	20230323	38.62	7500	-3.33	20240222	6600	9.85	20240117	8390	-13.59	20230619	5230	38.62	20230323	2.05	N	004710	5000	1605 억	3658747	N	N	0	N	N
44	20240222	140154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7260	290	2	4.16	5774005750	786970	1109.38	6970	7500	6940	9060	4880	6970	7337.01	11.39	50624	7090	7030	6950	6890	6810	6990	6850	1605	2090	5000	5010	10	1	32109878	2331	15.85	0.70	12	2.45	458.00	10388.00	8390	20230619	-13.47	5230	20230323	38.81	7500	-3.20	20240222	6600	10.00	20240117	8390	-13.47	20230619	5230	38.81	20230323	2.05	N	004710	5000	1605 억	3658747	N	N	0	N	N
45	20240222	130154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7330	360	2	5.16	5492456150	748316	1054.89	6970	7500	6940	9060	4880	6970	7339.76	11.39	48033	7090	7030	6950	6890	6810	6990	6850	1605	2090	5000	5010	10	1	32109878	2354	16.00	0.71	12	2.33	458.00	10388.00	8390	20230619	-12.63	5230	20230323	40.15	7500	-2.27	20240222	6600	11.06	20240117	8390	-12.63	20230619	5230	40.15	20230323	2.05	N	004710	5000	1605 억	3658747	N	N	0	N	N
46	20240222	120154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7280	310	2	4.45	5204448140	708937	999.38	6970	7500	6940	9060	4880	6970	7341.20	11.39	56879	7090	7030	6950	6890	6810	6990	6850	1605	2090	5000	5010	10	1	32109878	2338	15.90	0.70	12	2.21	458.00	10388.00	8390	20230619	-13.23	5230	20230323	39.20	7500	-2.93	20240222	6600	10.30	20240117	8390	-13.23	20230619	5230	39.20	20230323	2.05	N	004710	5000	1605 억	3658747	N	N	0	N	N
47	20240222	110153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7420	450	2	6.46	4251153420	578205	815.09	6970	7500	6940	9060	4880	6970	7352.33	11.39	36431	7090	7030	6950	6890	6810	6990	6850	1605	2090	5000	5010	10	1	32109878	2383	16.20	0.71	12	1.80	458.00	10388.00	8390	20230619	-11.56	5230	20230323	41.87	7500	-1.07	20240222	6600	12.42	20240117	8390	-11.56	20230619	5230	41.87	20230323	2.05	N	004710	5000	1605 억	3658747	N	N	0	N	N
48	20240222	100153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7370	400	2	5.74	2333148150	320600	451.94	6970	7390	6940	9060	4880	6970	7277.44	11.39	17452	7090	7030	6950	6890	6810	6990	6850	1605	2090	5000	5010	10	1	32109878	2366	16.09	0.71	12	1.00	458.00	10388.00	8390	20230619	-12.16	5230	20230323	40.92	7390	-0.27	20240222	6600	11.67	20240117	8390	-12.16	20230619	5230	40.92	20230323	2.05	N	004710	5000	1605 억	3658747	N	N	0	N	N
49	20240222	090153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	-30	5	-0.43	3295960	474	0.67	6970	6970	6940	9060	4880	6970	6953.47	11.39	-261	7090	7030	6950	6890	6810	6990	6850	1605	2090	5000	5010	10	1	32109878	2228	15.15	0.67	12	0.00	458.00	10388.00	8390	20230619	-17.28	5230	20230323	32.70	7190	-3.48	20240123	6600	5.15	20240117	8390	-17.28	20230619	5230	32.70	20230323	2.05	N	004710	5000	1605 억	3658747	N	N	0	N	N
50	20240221	160152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6970	-20	5	-0.29	490745990	70768	83.81	6980	7010	6870	9080	4900	6990	6934.57	11.41	-6889	7163	7076	6973	6886	6783	7120	6930	1605	2090	5000	5030	10	1	32109878	2238	15.22	0.67	12	0.22	458.00	10388.00	8390	20230619	-16.92	5230	20230323	33.27	7190	-3.06	20240123	6600	5.61	20240117	8390	-16.92	20230619	5230	33.27	20230323	2.06	N	004710	5000	1605 억	3665168	N	N	15	N	N
51	20240221	150151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6960	-30	5	-0.43	473380310	68270	80.85	6980	7010	6870	9080	4900	6990	6933.94	11.41	-6513	7163	7076	6973	6886	6783	7120	6930	1605	2090	5000	5030	10	1	32109878	2235	15.20	0.67	12	0.21	458.00	10388.00	8390	20230619	-17.04	5230	20230323	33.08	7190	-3.20	20240123	6600	5.45	20240117	8390	-17.04	20230619	5230	33.08	20230323	2.06	N	004710	5000	1605 억	3665168	N	N	15	N	N
52	20240221	140152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6960	-30	5	-0.43	418205150	60322	71.44	6980	7010	6870	9080	4900	6990	6932.88	11.41	-2782	7163	7076	6973	6886	6783	7120	6930	1605	2090	5000	5030	10	1	32109878	2235	15.20	0.67	12	0.19	458.00	10388.00	8390	20230619	-17.04	5230	20230323	33.08	7190	-3.20	20240123	6600	5.45	20240117	8390	-17.04	20230619	5230	33.08	20230323	2.06	N	004710	5000	1605 억	3665168	N	N	15	N	N
53	20240221	130152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6980	-10	5	-0.14	390979080	56412	66.81	6980	7010	6870	9080	4900	6990	6930.78	11.41	-970	7163	7076	6973	6886	6783	7120	6930	1605	2090	5000	5030	10	1	32109878	2241	15.24	0.67	12	0.18	458.00	10388.00	8390	20230619	-16.81	5230	20230323	33.46	7190	-2.92	20240123	6600	5.76	20240117	8390	-16.81	20230619	5230	33.46	20230323	2.06	N	004710	5000	1605 억	3665168	N	N	15	N	N
54	20240221	120152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7000	10	2	0.14	367486580	53041	62.82	6980	7010	6870	9080	4900	6990	6928.35	11.41	-137	7163	7076	6973	6886	6783	7120	6930	1605	2090	5000	5030	10	1	32109878	2248	15.28	0.67	12	0.17	458.00	10388.00	8390	20230619	-16.57	5230	20230323	33.84	7190	-2.64	20240123	6600	6.06	20240117	8390	-16.57	20230619	5230	33.84	20230323	2.06	N	004710	5000	1605 억	3665168	N	N	15	N	N
55	20240221	110154	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6980	-10	5	-0.14	313511760	45297	53.64	6980	7010	6870	9080	4900	6990	6921.25	11.41	961	7163	7076	6973	6886	6783	7120	6930	1605	2090	5000	5030	10	1	32109878	2241	15.24	0.67	12	0.14	458.00	10388.00	8390	20230619	-16.81	5230	20230323	33.46	7190	-2.92	20240123	6600	5.76	20240117	8390	-16.81	20230619	5230	33.46	20230323	2.06	N	004710	5000	1605 억	3665168	N	N	15	N	N
56	20240221	100152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6890	-100	5	-1.43	218713310	31647	37.48	6980	6980	6870	9080	4900	6990	6911.03	11.41	393	7163	7076	6973	6886	6783	7120	6930	1605	2090	5000	5030	10	1	32109878	2212	15.04	0.66	12	0.10	458.00	10388.00	8390	20230619	-17.88	5230	20230323	31.74	7190	-4.17	20240123	6600	4.39	20240117	8390	-17.88	20230619	5230	31.74	20230323	2.06	N	004710	5000	1605 억	3665168	N	N	15	N	N
57	20240221	090152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6930	-60	5	-0.86	24220690	3474	4.11	6980	6980	6930	9080	4900	6990	6971.99	11.41	-1228	7163	7076	6973	6886	6783	7120	6930	1605	2090	5000	5030	10	1	32109878	2225	15.13	0.67	12	0.01	458.00	10388.00	8390	20230619	-17.40	5230	20230323	32.50	7190	-3.62	20240123	6600	5.00	20240117	8390	-17.40	20230619	5230	32.50	20230323	2.06	N	004710	5000	1605 억	3665168	N	N	15	N	N
58	20240220	160150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6990	60	2	0.87	561545590	80499	196.68	6940	7060	6870	9000	4860	6930	6975.80	11.46	-11511	7030	6980	6920	6870	6810	7005	6895	1605	2070	5000	4980	10	1	32109878	2244	15.26	0.67	12	0.25	458.00	10388.00	8390	20230619	-16.69	5230	20230323	33.65	7190	-2.78	20240123	6600	5.91	20240117	8390	-16.69	20230619	5230	33.65	20230323	2.10	N	004710	5000	1605 억	3680673	N	N	15	N	N
59	20240220	150151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6960	30	2	0.43	536029000	76844	187.75	6940	7060	6870	9000	4860	6930	6975.55	11.46	-10626	7030	6980	6920	6870	6810	7005	6895	1605	2070	5000	4980	10	1	32109878	2235	15.20	0.67	12	0.24	458.00	10388.00	8390	20230619	-17.04	5230	20230323	33.08	7190	-3.20	20240123	6600	5.45	20240117	8390	-17.04	20230619	5230	33.08	20230323	2.10	N	004710	5000	1605 억	3680673	N	N	45	N	N
60	20240220	140151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6960	30	2	0.43	502876930	72079	176.11	6940	7060	6870	9000	4860	6930	6976.75	11.46	-9488	7030	6980	6920	6870	6810	7005	6895	1605	2070	5000	4980	10	1	32109878	2235	15.20	0.67	12	0.22	458.00	10388.00	8390	20230619	-17.04	5230	20230323	33.08	7190	-3.20	20240123	6600	5.45	20240117	8390	-17.04	20230619	5230	33.08	20230323	2.10	N	004710	5000	1605 억	3680673	N	N	45	N	N
61	20240220	130152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6970	40	2	0.58	410386210	58854	143.80	6940	7060	6870	9000	4860	6930	6972.95	11.46	-1075	7030	6980	6920	6870	6810	7005	6895	1605	2070	5000	4980	10	1	32109878	2238	15.22	0.67	12	0.18	458.00	10388.00	8390	20230619	-16.92	5230	20230323	33.27	7190	-3.06	20240123	6600	5.61	20240117	8390	-16.92	20230619	5230	33.27	20230323	2.10	N	004710	5000	1605 억	3680673	N	N	45	N	N
62	20240220	120151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7050	120	2	1.73	332156230	47678	116.49	6940	7060	6870	9000	4860	6930	6966.66	11.46	2602	7030	6980	6920	6870	6810	7005	6895	1605	2070	5000	4980	10	1	32109878	2264	15.39	0.68	12	0.15	458.00	10388.00	8390	20230619	-15.97	5230	20230323	34.80	7190	-1.95	20240123	6600	6.82	20240117	8390	-15.97	20230619	5230	34.80	20230323	2.10	N	004710	5000	1605 억	3680673	N	N	45	N	N
63	20240220	110149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7000	70	2	1.01	230418530	33170	81.04	6940	7020	6870	9000	4860	6930	6946.59	11.46	1261	7030	6980	6920	6870	6810	7005	6895	1605	2070	5000	4980	10	1	32109878	2248	15.28	0.67	12	0.10	458.00	10388.00	8390	20230619	-16.57	5230	20230323	33.84	7190	-2.64	20240123	6600	6.06	20240117	8390	-16.57	20230619	5230	33.84	20230323	2.10	N	004710	5000	1605 억	3680673	N	N	45	N	N
64	20240220	100150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6900	-30	5	-0.43	99886550	14444	35.29	6940	6950	6870	9000	4860	6930	6915.44	11.46	-4735	7030	6980	6920	6870	6810	7005	6895	1605	2070	5000	4980	10	1	32109878	2216	15.07	0.66	12	0.04	458.00	10388.00	8390	20230619	-17.76	5230	20230323	31.93	7190	-4.03	20240123	6600	4.55	20240117	8390	-17.76	20230619	5230	31.93	20230323	2.10	N	004710	5000	1605 억	3680673	N	N	45	N	N
65	20240220	090152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	10	2	0.14	3721590	538	1.31	6940	6950	6900	9000	4860	6930	6917.45	11.46	-300	7030	6980	6920	6870	6810	7005	6895	1605	2070	5000	4980	10	1	32109878	2228	15.15	0.67	12	0.00	458.00	10388.00	8390	20230619	-17.28	5230	20230323	32.70	7190	-3.48	20240123	6600	5.15	20240117	8390	-17.28	20230619	5230	32.70	20230323	2.10	N	004710	5000	1605 억	3680673	N	N	45	N	N
66	20240219	160151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6930	40	2	0.58	282075810	40781	43.94	6880	6970	6860	8950	4830	6890	6916.73	11.48	-4736	7076	6982	6886	6792	6696	6935	6745	1605	2060	5000	4960	10	1	32109878	2225	15.13	0.67	12	0.13	458.00	10388.00	8390	20230619	-17.40	5230	20230323	32.50	7190	-3.62	20240123	6600	5.00	20240117	8390	-17.40	20230619	5230	32.50	20230323	2.08	N	004710	5000	1605 억	3685113	N	N	45	N	N
67	20240219	150152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6910	20	2	0.29	270679850	39134	42.17	6880	6970	6860	8950	4830	6890	6916.74	11.48	-4541	7076	6982	6886	6792	6696	6935	6745	1605	2060	5000	4960	10	1	32109878	2219	15.09	0.67	12	0.12	458.00	10388.00	8390	20230619	-17.64	5230	20230323	32.12	7190	-3.89	20240123	6600	4.70	20240117	8390	-17.64	20230619	5230	32.12	20230323	2.08	N	004710	5000	1605 억	3685113	N	N	10	N	N
68	20240219	140152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6910	20	2	0.29	233052650	33690	36.30	6880	6970	6860	8950	4830	6890	6917.56	11.48	-4354	7076	6982	6886	6792	6696	6935	6745	1605	2060	5000	4960	10	1	32109878	2219	15.09	0.67	12	0.10	458.00	10388.00	8390	20230619	-17.64	5230	20230323	32.12	7190	-3.89	20240123	6600	4.70	20240117	8390	-17.64	20230619	5230	32.12	20230323	2.08	N	004710	5000	1605 억	3685113	N	N	10	N	N
69	20240219	130153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6910	20	2	0.29	159137860	22960	24.74	6880	6970	6870	8950	4830	6890	6931.09	11.48	-5428	7076	6982	6886	6792	6696	6935	6745	1605	2060	5000	4960	10	1	32109878	2219	15.09	0.67	12	0.07	458.00	10388.00	8390	20230619	-17.64	5230	20230323	32.12	7190	-3.89	20240123	6600	4.70	20240117	8390	-17.64	20230619	5230	32.12	20230323	2.08	N	004710	5000	1605 억	3685113	N	N	10	N	N
70	20240219	120152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6910	20	2	0.29	145852730	21038	22.67	6880	6970	6870	8950	4830	6890	6932.82	11.48	-4332	7076	6982	6886	6792	6696	6935	6745	1605	2060	5000	4960	10	1	32109878	2219	15.09	0.67	12	0.07	458.00	10388.00	8390	20230619	-17.64	5230	20230323	32.12	7190	-3.89	20240123	6600	4.70	20240117	8390	-17.64	20230619	5230	32.12	20230323	2.08	N	004710	5000	1605 억	3685113	N	N	10	N	N
71	20240219	110151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	50	2	0.73	116537220	16803	18.10	6880	6970	6870	8950	4830	6890	6935.50	11.48	-2520	7076	6982	6886	6792	6696	6935	6745	1605	2060	5000	4960	10	1	32109878	2228	15.15	0.67	12	0.05	458.00	10388.00	8390	20230619	-17.28	5230	20230323	32.70	7190	-3.48	20240123	6600	5.15	20240117	8390	-17.28	20230619	5230	32.70	20230323	2.08	N	004710	5000	1605 억	3685113	N	N	10	N	N
72	20240219	100151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6930	40	2	0.58	74109320	10696	11.52	6880	6960	6870	8950	4830	6890	6928.69	11.48	-2227	7076	6982	6886	6792	6696	6935	6745	1605	2060	5000	4960	10	1	32109878	2225	15.13	0.67	12	0.03	458.00	10388.00	8390	20230619	-17.40	5230	20230323	32.50	7190	-3.62	20240123	6600	5.00	20240117	8390	-17.40	20230619	5230	32.50	20230323	2.08	N	004710	5000	1605 억	3685113	N	N	10	N	N
73	20240219	090151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6900	10	2	0.15	5024980	729	0.79	6880	6930	6870	8950	4830	6890	6892.98	11.48	-167	7076	6982	6886	6792	6696	6935	6745	1605	2060	5000	4960	10	1	32109878	2216	15.07	0.66	12	0.00	458.00	10388.00	8390	20230619	-17.76	5230	20230323	31.93	7190	-4.03	20240123	6600	4.55	20240117	8390	-17.76	20230619	5230	31.93	20230323	2.08	N	004710	5000	1605 억	3685113	N	N	10	N	N
74	20240216	160150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6890	0	3	0.00	636064510	92545	89.23	6930	6980	6790	8950	4830	6890	6873.03	11.43	9960	7183	7036	6953	6806	6723	6995	6765	1605	2060	5000	4960	10	1	32109878	2212	15.04	0.66	12	0.29	458.00	10388.00	8390	20230619	-17.88	5230	20230323	31.74	7190	-4.17	20240123	6600	4.39	20240117	8390	-17.88	20230619	5230	31.74	20230323	2.09	N	004710	5000	1605 억	3671388	N	N	10	N	N
75	20240216	150151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6870	-20	5	-0.29	549858180	80023	77.16	6930	6980	6790	8950	4830	6890	6871.25	11.43	307	7183	7036	6953	6806	6723	6995	6765	1605	2060	5000	4960	10	1	32109878	2206	15.00	0.66	12	0.25	458.00	10388.00	8390	20230619	-18.12	5230	20230323	31.36	7190	-4.45	20240123	6600	4.09	20240117	8390	-18.12	20230619	5230	31.36	20230323	2.09	N	004710	5000	1605 억	3671388	N	N	3	N	N
76	20240216	140152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6920	30	2	0.44	403002690	58689	56.59	6930	6980	6790	8950	4830	6890	6866.75	11.43	-4944	7183	7036	6953	6806	6723	6995	6765	1605	2060	5000	4960	10	1	32109878	2222	15.11	0.67	12	0.18	458.00	10388.00	8390	20230619	-17.52	5230	20230323	32.31	7190	-3.76	20240123	6600	4.85	20240117	8390	-17.52	20230619	5230	32.31	20230323	2.09	N	004710	5000	1605 억	3671388	N	N	3	N	N
77	20240216	130150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6900	10	2	0.15	350959370	51152	49.32	6930	6980	6790	8950	4830	6890	6861.11	11.43	-8812	7183	7036	6953	6806	6723	6995	6765	1605	2060	5000	4960	10	1	32109878	2216	15.07	0.66	12	0.16	458.00	10388.00	8390	20230619	-17.76	5230	20230323	31.93	7190	-4.03	20240123	6600	4.55	20240117	8390	-17.76	20230619	5230	31.93	20230323	2.09	N	004710	5000	1605 억	3671388	N	N	3	N	N
78	20240216	120152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6850	-40	5	-0.58	337784640	49240	47.48	6930	6980	6790	8950	4830	6890	6859.96	11.43	-8762	7183	7036	6953	6806	6723	6995	6765	1605	2060	5000	4960	10	1	32109878	2200	14.96	0.66	12	0.15	458.00	10388.00	8390	20230619	-18.36	5230	20230323	30.98	7190	-4.73	20240123	6600	3.79	20240117	8390	-18.36	20230619	5230	30.98	20230323	2.09	N	004710	5000	1605 억	3671388	N	N	3	N	N
79	20240216	110152	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6830	-60	5	-0.87	285605030	41608	40.12	6930	6980	6790	8950	4830	6890	6864.18	11.43	-7445	7183	7036	6953	6806	6723	6995	6765	1605	2060	5000	4960	10	1	32109878	2193	14.91	0.66	12	0.13	458.00	10388.00	8390	20230619	-18.59	5230	20230323	30.59	7190	-5.01	20240123	6600	3.48	20240117	8390	-18.59	20230619	5230	30.59	20230323	2.09	N	004710	5000	1605 억	3671388	N	N	3	N	N
80	20240216	100151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6850	-40	5	-0.58	145445570	21115	20.36	6930	6980	6840	8950	4830	6890	6888.26	11.43	-10079	7183	7036	6953	6806	6723	6995	6765	1605	2060	5000	4960	10	1	32109878	2200	14.96	0.66	12	0.07	458.00	10388.00	8390	20230619	-18.36	5230	20230323	30.98	7190	-4.73	20240123	6600	3.79	20240117	8390	-18.36	20230619	5230	30.98	20230323	2.09	N	004710	5000	1605 억	3671388	N	N	3	N	N
81	20240216	090151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6950	60	2	0.87	10029980	1447	1.40	6930	6950	6920	8950	4830	6890	6931.68	11.43	-674	7183	7036	6953	6806	6723	6995	6765	1605	2060	5000	4960	10	1	32109878	2232	15.17	0.67	12	0.00	458.00	10388.00	8390	20230619	-17.16	5230	20230323	32.89	7190	-3.34	20240123	6600	5.30	20240117	8390	-17.16	20230619	5230	32.89	20230323	2.09	N	004710	5000	1605 억	3671388	N	N	3	N	N
82	20240215	160150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6890	-180	5	-2.55	716319140	103118	134.77	7080	7100	6870	9190	4950	7070	6946.64	11.53	-29159	7183	7126	7043	6986	6903	7155	7015	1605	2120	5000	5090	10	1	32109878	2212	15.04	0.66	12	0.32	458.00	10388.00	8390	20230619	-17.88	5230	20230323	31.74	7190	-4.17	20240123	6600	4.39	20240117	8390	-17.88	20230619	5230	31.74	20230323	2.04	N	004710	5000	1605 억	3703808	N	N	3	N	N
83	20240215	150150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6910	-160	5	-2.26	677817280	97534	127.47	7080	7100	6870	9190	4950	7070	6949.55	11.53	-27967	7183	7126	7043	6986	6903	7155	7015	1605	2120	5000	5090	10	1	32109878	2219	15.09	0.67	12	0.30	458.00	10388.00	8390	20230619	-17.64	5230	20230323	32.12	7190	-3.89	20240123	6600	4.70	20240117	8390	-17.64	20230619	5230	32.12	20230323	2.04	N	004710	5000	1605 억	3703808	N	N	5	N	N
84	20240215	140150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6900	-170	5	-2.40	600328290	86289	112.78	7080	7100	6890	9190	4950	7070	6957.18	11.53	-25432	7183	7126	7043	6986	6903	7155	7015	1605	2120	5000	5090	10	1	32109878	2216	15.07	0.66	12	0.27	458.00	10388.00	8390	20230619	-17.76	5230	20230323	31.93	7190	-4.03	20240123	6600	4.55	20240117	8390	-17.76	20230619	5230	31.93	20230323	2.04	N	004710	5000	1605 억	3703808	N	N	5	N	N
85	20240215	130150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6970	-100	5	-1.41	361024910	51671	67.53	7080	7100	6940	9190	4950	7070	6986.99	11.53	-18436	7183	7126	7043	6986	6903	7155	7015	1605	2120	5000	5090	10	1	32109878	2238	15.22	0.67	12	0.16	458.00	10388.00	8390	20230619	-16.92	5230	20230323	33.27	7190	-3.06	20240123	6600	5.61	20240117	8390	-16.92	20230619	5230	33.27	20230323	2.04	N	004710	5000	1605 억	3703808	N	N	5	N	N
86	20240215	120151	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6980	-90	5	-1.27	303211420	43363	56.67	7080	7100	6950	9190	4950	7070	6992.40	11.53	-15471	7183	7126	7043	6986	6903	7155	7015	1605	2120	5000	5090	10	1	32109878	2241	15.24	0.67	12	0.14	458.00	10388.00	8390	20230619	-16.81	5230	20230323	33.46	7190	-2.92	20240123	6600	5.76	20240117	8390	-16.81	20230619	5230	33.46	20230323	2.04	N	004710	5000	1605 억	3703808	N	N	5	N	N
87	20240215	110149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6960	-110	5	-1.56	229364440	32767	42.82	7080	7100	6950	9190	4950	7070	6999.86	11.53	-13617	7183	7126	7043	6986	6903	7155	7015	1605	2120	5000	5090	10	1	32109878	2235	15.20	0.67	12	0.10	458.00	10388.00	8390	20230619	-17.04	5230	20230323	33.08	7190	-3.20	20240123	6600	5.45	20240117	8390	-17.04	20230619	5230	33.08	20230323	2.04	N	004710	5000	1605 억	3703808	N	N	5	N	N
88	20240215	100149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7020	-50	5	-0.71	122937250	17513	22.89	7080	7100	6980	9190	4950	7070	7019.77	11.53	-5078	7183	7126	7043	6986	6903	7155	7015	1605	2120	5000	5090	10	1	32109878	2254	15.33	0.68	12	0.05	458.00	10388.00	8390	20230619	-16.33	5230	20230323	34.23	7190	-2.36	20240123	6600	6.36	20240117	8390	-16.33	20230619	5230	34.23	20230323	2.04	N	004710	5000	1605 억	3703808	N	N	5	N	N
89	20240215	090148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7100	30	2	0.42	16652040	2357	3.08	7080	7100	7040	9190	4950	7070	7064.93	11.53	-704	7183	7126	7043	6986	6903	7155	7015	1605	2120	5000	5090	10	1	32109878	2280	15.50	0.68	12	0.01	458.00	10388.00	8390	20230619	-15.38	5230	20230323	35.76	7190	-1.25	20240123	6600	7.58	20240117	8390	-15.38	20230619	5230	35.76	20230323	2.04	N	004710	5000	1605 억	3703808	N	N	5	N	N
90	20240214	160149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7070	10	2	0.14	530353700	75230	32.75	7060	7100	6960	9170	4950	7060	7049.73	11.53	4713	7266	7162	6996	6892	6726	7215	6945	1605	2110	5000	5080	10	1	32109878	2270	15.44	0.68	12	0.23	458.00	10388.00	8390	20230619	-15.73	5230	20230323	35.18	7190	-1.67	20240123	6600	7.12	20240117	8390	-15.73	20230619	5230	35.18	20230323	2.03	N	004710	5000	1605 억	3703790	N	N	5	N	N
91	20240214	150149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7060	0	3	0.00	426576960	60567	26.37	7060	7080	6960	9170	4950	7060	7043.01	11.53	5608	7266	7162	6996	6892	6726	7215	6945	1605	2110	5000	5080	10	1	32109878	2267	15.41	0.68	12	0.19	458.00	10388.00	8390	20230619	-15.85	5230	20230323	34.99	7190	-1.81	20240123	6600	6.97	20240117	8390	-15.85	20230619	5230	34.99	20230323	2.03	N	004710	5000	1605 억	3703790	N	N	4	N	N
92	20240214	140149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7040	-20	5	-0.28	349558930	49627	21.60	7060	7080	6960	9170	4950	7060	7043.67	11.53	4849	7266	7162	6996	6892	6726	7215	6945	1605	2110	5000	5080	10	1	32109878	2261	15.37	0.68	12	0.15	458.00	10388.00	8390	20230619	-16.09	5230	20230323	34.61	7190	-2.09	20240123	6600	6.67	20240117	8390	-16.09	20230619	5230	34.61	20230323	2.03	N	004710	5000	1605 억	3703790	N	N	4	N	N
93	20240214	130153	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7050	-10	5	-0.14	311591380	44233	19.26	7060	7080	6960	9170	4950	7060	7044.26	11.53	6965	7266	7162	6996	6892	6726	7215	6945	1605	2110	5000	5080	10	1	32109878	2264	15.39	0.68	12	0.14	458.00	10388.00	8390	20230619	-15.97	5230	20230323	34.80	7190	-1.95	20240123	6600	6.82	20240117	8390	-15.97	20230619	5230	34.80	20230323	2.03	N	004710	5000	1605 억	3703790	N	N	4	N	N
94	20240214	120149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7060	0	3	0.00	280060380	39766	17.31	7060	7080	6960	9170	4950	7060	7042.64	11.53	6645	7266	7162	6996	6892	6726	7215	6945	1605	2110	5000	5080	10	1	32109878	2267	15.41	0.68	12	0.12	458.00	10388.00	8390	20230619	-15.85	5230	20230323	34.99	7190	-1.81	20240123	6600	6.97	20240117	8390	-15.85	20230619	5230	34.99	20230323	2.03	N	004710	5000	1605 억	3703790	N	N	4	N	N
95	20240214	110150	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7060	0	3	0.00	243660070	34608	15.07	7060	7080	6960	9170	4950	7060	7040.48	11.53	3928	7266	7162	6996	6892	6726	7215	6945	1605	2110	5000	5080	10	1	32109878	2267	15.41	0.68	12	0.11	458.00	10388.00	8390	20230619	-15.85	5230	20230323	34.99	7190	-1.81	20240123	6600	6.97	20240117	8390	-15.85	20230619	5230	34.99	20230323	2.03	N	004710	5000	1605 억	3703790	N	N	4	N	N
96	20240214	090147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6970	-90	5	-1.27	36772320	5233	2.28	7060	7060	6970	9170	4950	7060	7025.96	11.53	-1725	7266	7162	6996	6892	6726	7215	6945	1605	2110	5000	5080	10	1	32109878	2238	15.22	0.67	12	0.02	458.00	10388.00	8390	20230619	-16.92	5230	20230323	33.27	7190	-3.06	20240123	6600	5.61	20240117	8390	-16.92	20230619	5230	33.27	20230323	2.03	N	004710	5000	1605 억	3703790	N	N	4	N	N
97	20240213	160149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7060	290	2	4.28	1609054320	228999	456.23	6850	7100	6830	8800	4740	6770	7026.46	11.48	16869	6983	6876	6793	6686	6603	6930	6740	1605	2030	5000	4870	10	1	32109878	2267	15.41	0.68	12	0.71	458.00	10388.00	8390	20230619	-15.85	5230	20230323	34.99	7190	-1.81	20240123	6600	6.97	20240117	8390	-15.85	20230619	5230	34.99	20230323	2.01	N	004710	5000	1605 억	3687146	N	N	4	N	N
98	20240213	150144	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7020	250	2	3.69	1467167330	208845	416.08	6850	7100	6830	8800	4740	6770	7025.15	11.48	20180	6983	6876	6793	6686	6603	6930	6740	1605	2030	5000	4870	10	1	32109878	2254	15.33	0.68	12	0.65	458.00	10388.00	8390	20230619	-16.33	5230	20230323	34.23	7190	-2.36	20240123	6600	6.36	20240117	8390	-16.33	20230619	5230	34.23	20230323	2.01	N	004710	5000	1605 억	3687146	N	N	0	N	N
99	20240213	140149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7030	260	2	3.84	1370715290	195109	388.71	6850	7100	6830	8800	4740	6770	7025.38	11.48	21771	6983	6876	6793	6686	6603	6930	6740	1605	2030	5000	4870	10	1	32109878	2257	15.35	0.68	12	0.61	458.00	10388.00	8390	20230619	-16.21	5230	20230323	34.42	7190	-2.23	20240123	6600	6.52	20240117	8390	-16.21	20230619	5230	34.42	20230323	2.01	N	004710	5000	1605 억	3687146	N	N	0	N	N
100	20240213	130148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7040	270	2	3.99	1276779380	181758	362.11	6850	7100	6830	8800	4740	6770	7024.61	11.48	25565	6983	6876	6793	6686	6603	6930	6740	1605	2030	5000	4870	10	1	32109878	2261	15.37	0.68	12	0.57	458.00	10388.00	8390	20230619	-16.09	5230	20230323	34.61	7190	-2.09	20240123	6600	6.67	20240117	8390	-16.09	20230619	5230	34.61	20230323	2.01	N	004710	5000	1605 억	3687146	N	N	0	N	N
101	20240213	120148	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7030	260	2	3.84	1205276820	171604	341.88	6850	7100	6830	8800	4740	6770	7023.59	11.48	25683	6983	6876	6793	6686	6603	6930	6740	1605	2030	5000	4870	10	1	32109878	2257	15.35	0.68	12	0.53	458.00	10388.00	8390	20230619	-16.21	5230	20230323	34.42	7190	-2.23	20240123	6600	6.52	20240117	8390	-16.21	20230619	5230	34.42	20230323	2.01	N	004710	5000	1605 억	3687146	N	N	0	N	N
102	20240213	110149	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	7040	270	2	3.99	1109909730	158050	314.88	6850	7100	6830	8800	4740	6770	7022.52	11.48	26198	6983	6876	6793	6686	6603	6930	6740	1605	2030	5000	4870	10	1	32109878	2261	15.37	0.68	12	0.49	458.00	10388.00	8390	20230619	-16.09	5230	20230323	34.61	7190	-2.09	20240123	6600	6.67	20240117	8390	-16.09	20230619	5230	34.61	20230323	2.01	N	004710	5000	1605 억	3687146	N	N	0	N	N
103	20240213	100141	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6990	220	2	3.25	694875320	99206	197.65	6850	7100	6830	8800	4740	6770	7004.37	11.48	29737	6983	6876	6793	6686	6603	6930	6740	1605	2030	5000	4870	10	1	32109878	2244	15.26	0.67	12	0.31	458.00	10388.00	8390	20230619	-16.69	5230	20230323	33.65	7190	-2.78	20240123	6600	5.91	20240117	8390	-16.69	20230619	5230	33.65	20230323	2.01	N	004710	5000	1605 억	3687146	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History