KissMeData/066970/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

50 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	160601	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	169700	3900	2	2.35	57979660600	343062	113.04	166600	172400	165000	215500	116100	165800	169005.38	20.58	0	39869	173133	169466	167033	163366	160933	168250	162150	181	49700	500	116060	100	1	36247825	61513	22.56	4.75	12	0.95	7523.00	35731.00	349500	20230403	-51.44	127900	20231101	32.68	217000	-21.80	20240102	132100	28.46	20240206	349500	-51.44	20230403	127900	32.68	20231101	1.90	N	066970	500	181 억	7460144	N	N	970	N	N
3	20240229	150603	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	169400	3600	2	2.17	41105816100	243719	80.30	166600	172400	165000	215500	116100	165800	168661.06	20.58	0	53733	173133	169466	167033	163366	160933	168250	162150	181	49700	500	116060	100	1	36247825	61404	22.52	4.74	12	0.67	7523.00	35731.00	349500	20230403	-51.53	127900	20231101	32.45	217000	-21.94	20240102	132100	28.24	20240206	349500	-51.53	20230403	127900	32.45	20231101	1.90	N	066970	500	181 억	7460144	N	N	2484	N	N
4	20240229	140603	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	169700	3900	2	2.35	34169519700	202915	66.86	166600	172400	165000	215500	116100	165800	168393.66	20.58	0	45433	173133	169466	167033	163366	160933	168250	162150	181	49700	500	116060	100	1	36247825	61513	22.56	4.75	12	0.56	7523.00	35731.00	349500	20230403	-51.44	127900	20231101	32.68	217000	-21.80	20240102	132100	28.46	20240206	349500	-51.44	20230403	127900	32.68	20231101	1.90	N	066970	500	181 억	7460144	N	N	2484	N	N
5	20240229	130604	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	171000	5200	2	3.14	29064925800	172934	56.98	166600	172400	165000	215500	116100	165800	168069.88	20.58	0	38684	173133	169466	167033	163366	160933	168250	162150	181	49700	500	116060	100	1	36247825	61984	22.73	4.79	12	0.48	7523.00	35731.00	349500	20230403	-51.07	127900	20231101	33.70	217000	-21.20	20240102	132100	29.45	20240206	349500	-51.07	20230403	127900	33.70	20231101	1.90	N	066970	500	181 억	7460144	N	N	2484	N	N
6	20240229	120602	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168200	2400	2	1.45	17898011200	107354	35.37	166600	169400	165000	215500	116100	165800	166719.82	20.58	0	22040	173133	169466	167033	163366	160933	168250	162150	181	49700	500	116060	100	1	36247825	60969	22.36	4.71	12	0.30	7523.00	35731.00	349500	20230403	-51.87	127900	20231101	31.51	217000	-22.49	20240102	132100	27.33	20240206	349500	-51.87	20230403	127900	31.51	20231101	1.90	N	066970	500	181 억	7460144	N	N	2484	N	N
7	20240229	110604	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166400	600	2	0.36	12813976600	77034	25.38	166600	167800	165000	215500	116100	165800	166342.05	20.58	0	14141	173133	169466	167033	163366	160933	168250	162150	181	49700	500	116060	100	1	36247825	60316	22.12	4.66	12	0.21	7523.00	35731.00	349500	20230403	-52.39	127900	20231101	30.10	217000	-23.32	20240102	132100	25.97	20240206	349500	-52.39	20230403	127900	30.10	20231101	1.90	N	066970	500	181 억	7460144	N	N	2484	N	N
8	20240229	100603	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166300	500	2	0.30	8915494300	53568	17.65	166600	167800	165000	215500	116100	165800	166433.58	20.58	0	6540	173133	169466	167033	163366	160933	168250	162150	181	49700	500	116060	100	1	36247825	60280	22.11	4.65	12	0.15	7523.00	35731.00	349500	20230403	-52.42	127900	20231101	30.02	217000	-23.36	20240102	132100	25.89	20240206	349500	-52.42	20230403	127900	30.02	20231101	1.90	N	066970	500	181 억	7460144	N	N	2484	N	N
9	20240229	090603	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166500	700	2	0.42	1218800700	7317	2.41	166600	167600	165900	215500	116100	165800	166574.38	20.58	0	934	173133	169466	167033	163366	160933	168250	162150	181	49700	500	116060	100	1	36247825	60353	22.13	4.66	12	0.02	7523.00	35731.00	349500	20230403	-52.36	127900	20231101	30.18	217000	-23.27	20240102	132100	26.04	20240206	349500	-52.36	20230403	127900	30.18	20231101	1.90	N	066970	500	181 억	7460144	N	N	2484	N	N
10	20240228	160528	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	165800	-1600	5	-0.96	50381872800	300348	73.18	168600	170700	164600	217500	117200	167400	167747.13	20.57	0	16610	179133	173266	169433	163566	159733	171350	161650	181	50100	500	117180	100	1	36247825	60099	22.04	4.64	12	0.83	7523.00	35731.00	349500	20230403	-52.56	127900	20231101	29.63	217000	-23.59	20240102	132100	25.51	20240206	349500	-52.56	20230403	127900	29.63	20231101	1.92	N	066970	500	181 억	7456312	N	N	2474	N	N
11	20240228	150530	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166000	-1400	5	-0.84	47571390400	283451	69.07	168600	170700	164600	217500	117200	167400	167829.34	20.57	0	17134	179133	173266	169433	163566	159733	171350	161650	181	50100	500	117180	100	1	36247825	60171	22.07	4.65	12	0.78	7523.00	35731.00	349500	20230403	-52.50	127900	20231101	29.79	217000	-23.50	20240102	132100	25.66	20240206	349500	-52.50	20230403	127900	29.79	20231101	1.92	N	066970	500	181 억	7456312	N	N	931	N	N
12	20240228	140603	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	167600	200	2	0.12	41177455300	244958	59.69	168600	170700	164600	217500	117200	167400	168100.09	20.57	0	14641	179133	173266	169433	163566	159733	171350	161650	181	50100	500	117180	100	1	36247825	60751	22.28	4.69	12	0.68	7523.00	35731.00	349500	20230403	-52.05	127900	20231101	31.04	217000	-22.76	20240102	132100	26.87	20240206	349500	-52.05	20230403	127900	31.04	20231101	1.92	N	066970	500	181 억	7456312	N	N	931	N	N
13	20240228	130603	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168700	1300	2	0.78	36196910300	215351	52.47	168600	170700	164600	217500	117200	167400	168083.34	20.57	0	9948	179133	173266	169433	163566	159733	171350	161650	181	50100	500	117180	100	1	36247825	61150	22.42	4.72	12	0.59	7523.00	35731.00	349500	20230403	-51.73	127900	20231101	31.90	217000	-22.26	20240102	132100	27.71	20240206	349500	-51.73	20230403	127900	31.90	20231101	1.92	N	066970	500	181 억	7456312	N	N	931	N	N
14	20240228	120604	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168600	1200	2	0.72	31267408000	186201	45.37	168600	170700	164600	217500	117200	167400	167922.90	20.57	0	-723	179133	173266	169433	163566	159733	171350	161650	181	50100	500	117180	100	1	36247825	61114	22.41	4.72	12	0.51	7523.00	35731.00	349500	20230403	-51.76	127900	20231101	31.82	217000	-22.30	20240102	132100	27.63	20240206	349500	-51.76	20230403	127900	31.82	20231101	1.92	N	066970	500	181 억	7456312	N	N	931	N	N
15	20240228	110539	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168500	1100	2	0.66	28028805300	166965	40.68	168600	170700	164600	217500	117200	167400	167872.36	20.57	0	-6790	179133	173266	169433	163566	159733	171350	161650	181	50100	500	117180	100	1	36247825	61078	22.40	4.72	12	0.46	7523.00	35731.00	349500	20230403	-51.79	127900	20231101	31.74	217000	-22.35	20240102	132100	27.55	20240206	349500	-51.79	20230403	127900	31.74	20231101	1.92	N	066970	500	181 억	7456312	N	N	931	N	N
16	20240228	100601	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	167500	100	2	0.06	18470712200	109592	26.70	168600	170700	166700	217500	117200	167400	168540.78	20.57	0	-8430	179133	173266	169433	163566	159733	171350	161650	181	50100	500	117180	100	1	36247825	60715	22.27	4.69	12	0.30	7523.00	35731.00	349500	20230403	-52.07	127900	20231101	30.96	217000	-22.81	20240102	132100	26.80	20240206	349500	-52.07	20230403	127900	30.96	20231101	1.92	N	066970	500	181 억	7456312	N	N	931	N	N
17	20240228	090603	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	170000	2600	2	1.55	3322517400	19609	4.78	168600	170700	168400	217500	117200	167400	169439.22	20.57	0	2412	179133	173266	169433	163566	159733	171350	161650	181	50100	500	117180	100	1	36247825	61621	22.60	4.76	12	0.05	7523.00	35731.00	349500	20230403	-51.36	127900	20231101	32.92	217000	-21.66	20240102	132100	28.69	20240206	349500	-51.36	20230403	127900	32.92	20231101	1.92	N	066970	500	181 억	7456312	N	N	931	N	N
18	20240227	160602	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	167400	-3600	5	-2.11	59915484400	351757	90.00	174000	175300	165600	222000	119700	171000	170343.44	20.70	0	-23923	179733	175366	169433	165066	159133	177550	167250	181	51000	500	119700	100	1	36247825	60679	22.25	4.69	12	0.97	7523.00	35731.00	349500	20230403	-52.10	127900	20231101	30.88	217000	-22.86	20240102	132100	26.72	20240206	349500	-52.10	20230403	127900	30.88	20231101	1.89	N	066970	500	181 억	7504429	N	N	931	N	N
19	20240227	150604	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168200	-2800	5	-1.64	56207595000	329605	84.33	174000	175300	165600	222000	119700	171000	170530.15	20.70	0	-27327	179733	175366	169433	165066	159133	177550	167250	181	51000	500	119700	100	1	36247825	60969	22.36	4.71	12	0.91	7523.00	35731.00	349500	20230403	-51.87	127900	20231101	31.51	217000	-22.49	20240102	132100	27.33	20240206	349500	-51.87	20230403	127900	31.51	20231101	1.89	N	066970	500	181 억	7504429	N	N	1136	N	N
20	20240227	140601	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166400	-4600	5	-2.69	48848493700	285657	73.09	174000	175300	165900	222000	119700	171000	171004.01	20.70	0	-28954	179733	175366	169433	165066	159133	177550	167250	181	51000	500	119700	100	1	36247825	60316	22.12	4.66	12	0.79	7523.00	35731.00	349500	20230403	-52.39	127900	20231101	30.10	217000	-23.32	20240102	132100	25.97	20240206	349500	-52.39	20230403	127900	30.10	20231101	1.89	N	066970	500	181 억	7504429	N	N	1136	N	N
21	20240227	130524	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168300	-2700	5	-1.58	40598953600	236374	60.48	174000	175300	167700	222000	119700	171000	171757.30	20.70	0	-20698	179733	175366	169433	165066	159133	177550	167250	181	51000	500	119700	100	1	36247825	61005	22.37	4.71	12	0.65	7523.00	35731.00	349500	20230403	-51.85	127900	20231101	31.59	217000	-22.44	20240102	132100	27.40	20240206	349500	-51.85	20230403	127900	31.59	20231101	1.89	N	066970	500	181 억	7504429	N	N	1136	N	N
22	20240227	120605	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	168600	-2400	5	-1.40	36079574000	209493	53.60	174000	175300	168100	222000	119700	171000	172223.34	20.70	0	-23482	179733	175366	169433	165066	159133	177550	167250	181	51000	500	119700	100	1	36247825	61114	22.41	4.72	12	0.58	7523.00	35731.00	349500	20230403	-51.76	127900	20231101	31.82	217000	-22.30	20240102	132100	27.63	20240206	349500	-51.76	20230403	127900	31.82	20231101	1.89	N	066970	500	181 억	7504429	N	N	1136	N	N
23	20240227	110602	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	171500	500	2	0.29	27434776600	158498	40.55	174000	175300	170100	222000	119700	171000	173092.36	20.70	0	-13825	179733	175366	169433	165066	159133	177550	167250	181	51000	500	119700	100	1	36247825	62165	22.80	4.80	12	0.44	7523.00	35731.00	349500	20230403	-50.93	127900	20231101	34.09	217000	-20.97	20240102	132100	29.83	20240206	349500	-50.93	20230403	127900	34.09	20231101	1.89	N	066970	500	181 억	7504429	N	N	1136	N	N
24	20240227	100559	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	172800	1800	2	1.05	21196104000	122382	31.31	174000	175300	170100	222000	119700	171000	173196.40	20.70	0	-13704	179733	175366	169433	165066	159133	177550	167250	181	51000	500	119700	100	1	36247825	62636	22.97	4.84	12	0.34	7523.00	35731.00	349500	20230403	-50.56	127900	20231101	35.11	217000	-20.37	20240102	132100	30.81	20240206	349500	-50.56	20230403	127900	35.11	20231101	1.89	N	066970	500	181 억	7504429	N	N	1136	N	N
25	20240227	090601	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	174900	3900	2	2.28	4859228100	27844	7.12	174000	175300	173100	222000	119700	171000	174517.18	20.70	0	-4539	179733	175366	169433	165066	159133	177550	167250	181	51000	500	119700	100	1	36247825	63397	23.25	4.89	12	0.08	7523.00	35731.00	349500	20230403	-49.96	127900	20231101	36.75	217000	-19.40	20240102	132100	32.40	20240206	349500	-49.96	20230403	127900	36.75	20231101	1.89	N	066970	500	181 억	7504429	N	N	1136	N	N
26	20240226	160600	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	171000	5400	2	3.26	66039131300	387696	129.70	163500	173800	163500	215000	116000	165600	170338.16	20.58	0	44645	171733	168666	166033	162966	160333	167350	161650	181	49400	500	115920	100	1	36247825	61984	22.73	4.79	12	1.07	7523.00	35731.00	349500	20230403	-51.07	127900	20231101	33.70	217000	-21.20	20240102	132100	29.45	20240206	349500	-51.07	20230403	127900	33.70	20231101	1.94	N	066970	500	181 억	7458391	N	N	1136	N	N
27	20240226	150558	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	170700	5100	2	3.08	63167330200	370903	124.08	163500	173800	163500	215000	116000	165600	170308.63	20.58	0	44522	171733	168666	166033	162966	160333	167350	161650	181	49400	500	115920	100	1	36247825	61875	22.69	4.78	12	1.02	7523.00	35731.00	349500	20230403	-51.16	127900	20231101	33.46	217000	-21.34	20240102	132100	29.22	20240206	349500	-51.16	20230403	127900	33.46	20231101	1.94	N	066970	500	181 억	7458391	N	N	1367	N	N
28	20240226	140559	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	172700	7100	2	4.29	53165007300	312694	104.61	163500	173500	163500	215000	116000	165600	170024.43	20.58	0	41929	171733	168666	166033	162966	160333	167350	161650	181	49400	500	115920	100	1	36247825	62600	22.96	4.83	12	0.86	7523.00	35731.00	349500	20230403	-50.59	127900	20231101	35.03	217000	-20.41	20240102	132100	30.73	20240206	349500	-50.59	20230403	127900	35.03	20231101	1.94	N	066970	500	181 억	7458391	N	N	1367	N	N
29	20240226	130555	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	171800	6200	2	3.74	42737398900	252232	84.38	163500	172500	163500	215000	116000	165600	169438.96	20.58	0	40271	171733	168666	166033	162966	160333	167350	161650	181	49400	500	115920	100	1	36247825	62274	22.84	4.81	12	0.70	7523.00	35731.00	349500	20230403	-50.84	127900	20231101	34.32	217000	-20.83	20240102	132100	30.05	20240206	349500	-50.84	20230403	127900	34.32	20231101	1.94	N	066970	500	181 억	7458391	N	N	1367	N	N
30	20240226	120555	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	171600	6000	2	3.62	34208328400	202579	67.77	163500	171700	163500	215000	116000	165600	168866.36	20.58	0	32086	171733	168666	166033	162966	160333	167350	161650	181	49400	500	115920	100	1	36247825	62201	22.81	4.80	12	0.56	7523.00	35731.00	349500	20230403	-50.90	127900	20231101	34.17	217000	-20.92	20240102	132100	29.90	20240206	349500	-50.90	20230403	127900	34.17	20231101	1.94	N	066970	500	181 억	7458391	N	N	1367	N	N
31	20240226	110553	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	169600	4000	2	2.42	27738402800	164735	55.11	163500	171700	163500	215000	116000	165600	168384.30	20.58	0	24899	171733	168666	166033	162966	160333	167350	161650	181	49400	500	115920	100	1	36247825	61476	22.54	4.75	12	0.45	7523.00	35731.00	349500	20230403	-51.47	127900	20231101	32.60	217000	-21.84	20240102	132100	28.39	20240206	349500	-51.47	20230403	127900	32.60	20231101	1.94	N	066970	500	181 억	7458391	N	N	1367	N	N
32	20240226	100551	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	167900	2300	2	1.39	12676908800	76035	25.44	163500	168900	163500	215000	116000	165600	166726.70	20.58	0	7986	171733	168666	166033	162966	160333	167350	161650	181	49400	500	115920	100	1	36247825	60860	22.32	4.70	12	0.21	7523.00	35731.00	349500	20230403	-51.96	127900	20231101	31.27	217000	-22.63	20240102	132100	27.10	20240206	349500	-51.96	20230403	127900	31.27	20231101	1.94	N	066970	500	181 억	7458391	N	N	1367	N	N
33	20240226	090551	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	164100	-1500	5	-0.91	2068406900	12559	4.20	163500	166000	163500	215000	116000	165600	164685.14	20.58	0	2231	171733	168666	166033	162966	160333	167350	161650	181	49400	500	115920	100	1	36247825	59483	21.81	4.59	12	0.03	7523.00	35731.00	349500	20230403	-53.05	127900	20231101	28.30	217000	-24.38	20240102	132100	24.22	20240206	349500	-53.05	20230403	127900	28.30	20231101	1.94	N	066970	500	181 억	7458391	N	N	1367	N	N
34	20240223	160553	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	165600	100	2	0.06	49199924400	295718	40.38	166500	169100	163400	215000	115900	165500	166375.69	20.56	0	24962	179100	172300	167400	160600	155700	169850	158150	181	49500	500	115850	100	1	36247825	60026	22.01	4.63	12	0.82	7523.00	35731.00	349500	20230403	-52.62	127900	20231101	29.48	217000	-23.69	20240102	132100	25.36	20240206	349500	-52.62	20230403	127900	29.48	20231101	1.89	N	066970	500	181 억	7453383	N	N	1367	N	N
35	20240223	150551	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166600	1100	2	0.66	45544638200	273690	37.37	166500	169100	163400	215000	115900	165500	166409.58	20.56	0	30394	179100	172300	167400	160600	155700	169850	158150	181	49500	500	115850	100	1	36247825	60389	22.15	4.66	12	0.76	7523.00	35731.00	349500	20230403	-52.33	127900	20231101	30.26	217000	-23.23	20240102	132100	26.12	20240206	349500	-52.33	20230403	127900	30.26	20231101	1.89	N	066970	500	181 억	7453383	N	N	637	N	N
36	20240223	140551	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166200	700	2	0.42	40141322100	241190	32.93	166500	169100	163400	215000	115900	165500	166430.29	20.56	0	20865	179100	172300	167400	160600	155700	169850	158150	181	49500	500	115850	100	1	36247825	60244	22.09	4.65	12	0.67	7523.00	35731.00	349500	20230403	-52.45	127900	20231101	29.95	217000	-23.41	20240102	132100	25.81	20240206	349500	-52.45	20230403	127900	29.95	20231101	1.89	N	066970	500	181 억	7453383	N	N	637	N	N
37	20240223	130549	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166400	900	2	0.54	35610626700	213991	29.22	166500	169100	163400	215000	115900	165500	166411.80	20.56	0	18771	179100	172300	167400	160600	155700	169850	158150	181	49500	500	115850	100	1	36247825	60316	22.12	4.66	12	0.59	7523.00	35731.00	349500	20230403	-52.39	127900	20231101	30.10	217000	-23.32	20240102	132100	25.97	20240206	349500	-52.39	20230403	127900	30.10	20231101	1.89	N	066970	500	181 억	7453383	N	N	637	N	N
38	20240223	120549	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	167400	1900	2	1.15	30785362000	184982	25.26	166500	169100	163400	215000	115900	165500	166423.55	20.56	0	11915	179100	172300	167400	160600	155700	169850	158150	181	49500	500	115850	100	1	36247825	60679	22.25	4.69	12	0.51	7523.00	35731.00	349500	20230403	-52.10	127900	20231101	30.88	217000	-22.86	20240102	132100	26.72	20240206	349500	-52.10	20230403	127900	30.88	20231101	1.89	N	066970	500	181 억	7453383	N	N	637	N	N
39	20240223	110545	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	167700	2200	2	1.33	26543426900	159692	21.81	166500	169100	163400	215000	115900	165500	166216.38	20.56	0	4302	179100	172300	167400	160600	155700	169850	158150	181	49500	500	115850	100	1	36247825	60788	22.29	4.69	12	0.44	7523.00	35731.00	349500	20230403	-52.02	127900	20231101	31.12	217000	-22.72	20240102	132100	26.95	20240206	349500	-52.02	20230403	127900	31.12	20231101	1.89	N	066970	500	181 억	7453383	N	N	637	N	N
40	20240223	100543	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	165000	-500	5	-0.30	16619827000	100335	13.70	166500	167200	163400	215000	115900	165500	165643.36	20.56	0	-2264	179100	172300	167400	160600	155700	169850	158150	181	49500	500	115850	100	1	36247825	59809	21.93	4.62	12	0.28	7523.00	35731.00	349500	20230403	-52.79	127900	20231101	29.01	217000	-23.96	20240102	132100	24.91	20240206	349500	-52.79	20230403	127900	29.01	20231101	1.89	N	066970	500	181 억	7453383	N	N	637	N	N
41	20240223	090547	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166400	900	2	0.54	4510476300	27137	3.71	166500	167200	165000	215000	115900	165500	166211.31	20.56	0	-2342	179100	172300	167400	160600	155700	169850	158150	181	49500	500	115850	100	1	36247825	60316	22.12	4.66	12	0.07	7523.00	35731.00	349500	20230403	-52.39	127900	20231101	30.10	217000	-23.32	20240102	132100	25.97	20240206	349500	-52.39	20230403	127900	30.10	20231101	1.89	N	066970	500	181 억	7453383	N	N	637	N	N
42	20240222	160539	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	165500	-500	5	-0.30	123360611000	728142	122.47	166300	174200	162500	215500	116200	166000	169422.24	20.43	0	86621	173266	169632	163366	159732	153466	171450	161550	181	49500	500	116200	100	1	36247825	59990	22.00	4.63	12	2.01	7523.00	35731.00	349500	20230403	-52.65	127900	20231101	29.40	217000	-23.73	20240102	132100	25.28	20240206	349500	-52.65	20230403	127900	29.40	20231101	1.91	N	066970	500	181 억	7404484	N	N	637	N	N
43	20240222	150549	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	165700	-300	5	-0.18	118760802800	700356	117.80	166300	174200	162500	215500	116200	166000	169574.24	20.43	0	78860	173266	169632	163366	159732	153466	171450	161550	181	49500	500	116200	100	1	36247825	60063	22.03	4.64	12	1.93	7523.00	35731.00	349500	20230403	-52.59	127900	20231101	29.55	217000	-23.64	20240102	132100	25.44	20240206	349500	-52.59	20230403	127900	29.55	20231101	1.91	N	066970	500	181 억	7404484	N	N	4407	N	N
44	20240222	140547	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	167300	1300	2	0.78	95777684600	561371	94.42	166300	174200	164000	215500	116200	166000	170617.41	20.43	0	58986	173266	169632	163366	159732	153466	171450	161550	181	49500	500	116200	100	1	36247825	60643	22.24	4.68	12	1.55	7523.00	35731.00	349500	20230403	-52.13	127900	20231101	30.81	217000	-22.90	20240102	132100	26.65	20240206	349500	-52.13	20230403	127900	30.81	20231101	1.91	N	066970	500	181 억	7404484	N	N	4407	N	N
45	20240222	130535	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	173800	7800	2	4.70	76619700700	448557	75.45	166300	174200	164000	215500	116200	166000	170818.35	20.43	0	42904	173266	169632	163366	159732	153466	171450	161550	181	49500	500	116200	100	1	36247825	62999	23.10	4.86	12	1.24	7523.00	35731.00	349500	20230403	-50.27	127900	20231101	35.89	217000	-19.91	20240102	132100	31.57	20240206	349500	-50.27	20230403	127900	35.89	20231101	1.91	N	066970	500	181 억	7404484	N	N	4407	N	N
46	20240222	120544	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	173900	7900	2	4.76	66126875300	388162	65.29	166300	173900	164000	215500	116200	166000	170363.78	20.43	0	44979	173266	169632	163366	159732	153466	171450	161550	181	49500	500	116200	100	1	36247825	63035	23.12	4.87	12	1.07	7523.00	35731.00	349500	20230403	-50.24	127900	20231101	35.97	217000	-19.86	20240102	132100	31.64	20240206	349500	-50.24	20230403	127900	35.97	20231101	1.91	N	066970	500	181 억	7404484	N	N	4407	N	N
47	20240222	110540	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	172900	6900	2	4.16	54835677600	322940	54.32	166300	173500	164000	215500	116200	166000	169806.50	20.43	0	30855	173266	169632	163366	159732	153466	171450	161550	181	49500	500	116200	100	1	36247825	62672	22.98	4.84	12	0.89	7523.00	35731.00	349500	20230403	-50.53	127900	20231101	35.18	217000	-20.32	20240102	132100	30.89	20240206	349500	-50.53	20230403	127900	35.18	20231101	1.91	N	066970	500	181 억	7404484	N	N	4407	N	N
48	20240222	100537	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	169300	3300	2	1.99	27729588500	165111	27.77	166300	170900	164000	215500	116200	166000	167950.20	20.43	0	12671	173266	169632	163366	159732	153466	171450	161550	181	49500	500	116200	100	1	36247825	61368	22.50	4.74	12	0.46	7523.00	35731.00	349500	20230403	-51.56	127900	20231101	32.37	217000	-21.98	20240102	132100	28.16	20240206	349500	-51.56	20230403	127900	32.37	20231101	1.91	N	066970	500	181 억	7404484	N	N	4407	N	N
49	20240222	090545	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	165900	-100	5	-0.06	3748815800	22616	3.80	166300	167000	164000	215500	116200	166000	165754.80	20.43	0	-2251	173266	169632	163366	159732	153466	171450	161550	181	49500	500	116200	100	1	36247825	60135	22.05	4.64	12	0.06	7523.00	35731.00	349500	20230403	-52.53	127900	20231101	29.71	217000	-23.55	20240102	132100	25.59	20240206	349500	-52.53	20230403	127900	29.71	20231101	1.91	N	066970	500	181 억	7404484	N	N	4407	N	N
50	20240221	160540	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166000	5900	2	3.69	96808293700	592008	114.43	158400	167000	157100	208000	112100	160100	163521.74	20.46	0	13145	169166	164632	156466	151932	143766	166900	154200	181	47900	500	112070	100	1	36247825	60171	22.07	4.65	12	1.63	7523.00	35731.00	349500	20230403	-52.50	127900	20231101	29.79	217000	-23.50	20240102	132100	25.66	20240206	349500	-52.50	20230403	127900	29.79	20231101	1.93	N	066970	500	181 억	7417551	N	N	4376	N	N
51	20240221	150536	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	166100	6000	2	3.75	92437220900	565681	109.34	158400	167000	157100	208000	112100	160100	163409.36	20.46	0	7078	169166	164632	156466	151932	143766	166900	154200	181	47900	500	112070	100	1	36247825	60208	22.08	4.65	12	1.56	7523.00	35731.00	349500	20230403	-52.47	127900	20231101	29.87	217000	-23.46	20240102	132100	25.74	20240206	349500	-52.47	20230403	127900	29.87	20231101	1.93	N	066970	500	181 억	7417551	N	N	1201	N	N
52	20240221	140537	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	165800	5700	2	3.56	73889622200	454004	87.75	158400	166200	157100	208000	112100	160100	162751.66	20.46	0	16128	169166	164632	156466	151932	143766	166900	154200	181	47900	500	112070	100	1	36247825	60099	22.04	4.64	12	1.25	7523.00	35731.00	349500	20230403	-52.56	127900	20231101	29.63	217000	-23.59	20240102	132100	25.51	20240206	349500	-52.56	20230403	127900	29.63	20231101	1.93	N	066970	500	181 억	7417551	N	N	1201	N	N
53	20240221	130538	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	165000	4900	2	3.06	63892588000	393517	76.06	158400	166200	157100	208000	112100	160100	162363.58	20.46	0	5443	169166	164632	156466	151932	143766	166900	154200	181	47900	500	112070	100	1	36247825	59809	21.93	4.62	12	1.09	7523.00	35731.00	349500	20230403	-52.79	127900	20231101	29.01	217000	-23.96	20240102	132100	24.91	20240206	349500	-52.79	20230403	127900	29.01	20231101	1.93	N	066970	500	181 억	7417551	N	N	1201	N	N
54	20240221	120537	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	163600	3500	2	2.19	56201073300	346686	67.01	158400	166200	157100	208000	112100	160100	162110.05	20.46	0	-1938	169166	164632	156466	151932	143766	166900	154200	181	47900	500	112070	100	1	36247825	59301	21.75	4.58	12	0.96	7523.00	35731.00	349500	20230403	-53.19	127900	20231101	27.91	217000	-24.61	20240102	132100	23.85	20240206	349500	-53.19	20230403	127900	27.91	20231101	1.93	N	066970	500	181 억	7417551	N	N	1201	N	N
55	20240221	110543	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	164300	4200	2	2.62	42076924200	260980	50.44	158400	164900	157100	208000	112100	160100	161227.08	20.46	0	1611	169166	164632	156466	151932	143766	166900	154200	181	47900	500	112070	100	1	36247825	59555	21.84	4.60	12	0.72	7523.00	35731.00	349500	20230403	-52.99	127900	20231101	28.46	217000	-24.29	20240102	132100	24.38	20240206	349500	-52.99	20230403	127900	28.46	20231101	1.93	N	066970	500	181 억	7417551	N	N	1201	N	N
56	20240221	100535	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	161500	1400	2	0.87	22712506200	142095	27.47	158400	162000	157100	208000	112100	160100	159840.10	20.46	0	-7295	169166	164632	156466	151932	143766	166900	154200	181	47900	500	112070	100	1	36247825	58540	21.47	4.52	12	0.39	7523.00	35731.00	349500	20230403	-53.79	127900	20231101	26.27	217000	-25.58	20240102	132100	22.26	20240206	349500	-53.79	20230403	127900	26.27	20231101	1.93	N	066970	500	181 억	7417551	N	N	1201	N	N
57	20240221	090535	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	159400	-700	5	-0.44	4243831700	26834	5.19	158400	159500	157100	208000	112100	160100	158143.56	20.46	0	1354	169166	164632	156466	151932	143766	166900	154200	181	47900	500	112070	100	1	36247825	57779	21.19	4.46	12	0.07	7523.00	35731.00	349500	20230403	-54.39	127900	20231101	24.63	217000	-26.54	20240102	132100	20.67	20240206	349500	-54.39	20230403	127900	24.63	20231101	1.93	N	066970	500	181 억	7417551	N	N	1201	N	N
58	20240220	160530	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	160100	8100	2	5.33	80163574900	514361	197.99	150100	161000	148300	197600	106400	152000	155847.49	20.44	0	60963	157666	154832	151466	148632	145266	156250	150050	181	45600	500	106400	100	1	36247825	58033	21.28	4.48	12	1.42	7523.00	35731.00	349500	20230403	-54.19	127900	20231101	25.18	217000	-26.22	20240102	132100	21.20	20240206	349500	-54.19	20230403	127900	25.18	20231101	1.93	N	066970	500	181 억	7407574	N	N	1201	N	N
59	20240220	150533	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	160900	8900	2	5.86	73613354400	473522	182.27	150100	160900	148300	197600	106400	152000	155460.06	20.44	0	57703	157666	154832	151466	148632	145266	156250	150050	181	45600	500	106400	100	1	36247825	58323	21.39	4.50	12	1.31	7523.00	35731.00	349500	20230403	-53.96	127900	20231101	25.80	217000	-25.85	20240102	132100	21.80	20240206	349500	-53.96	20230403	127900	25.80	20231101	1.93	N	066970	500	181 억	7407574	N	N	1004	N	N
60	20240220	140534	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	158300	6300	2	4.14	50322657600	327419	126.03	150100	158900	148300	197600	106400	152000	153695.59	20.44	0	58199	157666	154832	151466	148632	145266	156250	150050	181	45600	500	106400	100	1	36247825	57380	21.04	4.43	12	0.90	7523.00	35731.00	349500	20230403	-54.71	127900	20231101	23.77	217000	-27.05	20240102	132100	19.83	20240206	349500	-54.71	20230403	127900	23.77	20231101	1.93	N	066970	500	181 억	7407574	N	N	1004	N	N
61	20240220	130533	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	153400	1400	2	0.92	30078208500	198194	76.29	150100	154300	148300	197600	106400	152000	151761.31	20.44	0	43730	157666	154832	151466	148632	145266	156250	150050	181	45600	500	106400	100	1	36247825	55604	20.39	4.29	12	0.55	7523.00	35731.00	349500	20230403	-56.11	127900	20231101	19.94	217000	-29.31	20240102	132100	16.12	20240206	349500	-56.11	20230403	127900	19.94	20231101	1.93	N	066970	500	181 억	7407574	N	N	1004	N	N
62	20240220	120531	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	153700	1700	2	1.12	25357568500	167515	64.48	150100	154000	148300	197600	106400	152000	151374.48	20.44	0	37439	157666	154832	151466	148632	145266	156250	150050	181	45600	500	106400	100	1	36247825	55713	20.43	4.30	12	0.46	7523.00	35731.00	349500	20230403	-56.02	127900	20231101	20.17	217000	-29.17	20240102	132100	16.35	20240206	349500	-56.02	20230403	127900	20.17	20231101	1.93	N	066970	500	181 억	7407574	N	N	1004	N	N
63	20240220	110529	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	152500	500	2	0.33	20791058200	137714	53.01	150100	153500	148300	197600	106400	152000	150971.85	20.44	0	26889	157666	154832	151466	148632	145266	156250	150050	181	45600	500	106400	100	1	36247825	55278	20.27	4.27	12	0.38	7523.00	35731.00	349500	20230403	-56.37	127900	20231101	19.23	217000	-29.72	20240102	132100	15.44	20240206	349500	-56.37	20230403	127900	19.23	20231101	1.93	N	066970	500	181 억	7407574	N	N	1004	N	N
64	20240220	100522	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	152600	600	2	0.39	13935910600	92893	35.76	150100	152600	148300	197600	106400	152000	150018.61	20.44	0	15927	157666	154832	151466	148632	145266	156250	150050	181	45600	500	106400	100	1	36247825	55314	20.28	4.27	12	0.26	7523.00	35731.00	349500	20230403	-56.34	127900	20231101	19.31	217000	-29.68	20240102	132100	15.52	20240206	349500	-56.34	20230403	127900	19.31	20231101	1.93	N	066970	500	181 억	7407574	N	N	1004	N	N
65	20240220	090535	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	150300	-1700	5	-1.12	1976717700	13097	5.04	150100	152000	150100	197600	106400	152000	150919.39	20.44	0	320	157666	154832	151466	148632	145266	156250	150050	181	45600	500	106400	100	1	36247825	54480	19.98	4.21	12	0.04	7523.00	35731.00	349500	20230403	-57.00	127900	20231101	17.51	217000	-30.74	20240102	132100	13.78	20240206	349500	-57.00	20230403	127900	17.51	20231101	1.93	N	066970	500	181 억	7407574	N	N	1004	N	N
66	20240219	160533	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	152000	200	2	0.13	39160265800	257459	46.69	148900	154300	148100	197300	106300	151800	152103.18	20.42	27044	21716	156800	154300	152800	150300	148800	153550	149550	181	45500	500	106260	100	1	36247825	55097	20.20	4.25	12	0.71	7523.00	35731.00	349500	20230403	-56.51	127900	20231101	18.84	217000	-29.95	20240102	132100	15.06	20240206	349500	-56.51	20230403	127900	18.84	20231101	1.92	N	066970	500	181 억	7400011	N	N	1004	N	N
67	20240219	150536	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	152200	400	2	0.26	36582705800	240502	43.61	148900	154300	148100	197300	106300	151800	152109.83	20.42	27044	22208	156800	154300	152800	150300	148800	153550	149550	181	45500	500	106260	100	1	36247825	55169	20.23	4.26	12	0.66	7523.00	35731.00	349500	20230403	-56.45	127900	20231101	19.00	217000	-29.86	20240102	132100	15.22	20240206	349500	-56.45	20230403	127900	19.00	20231101	1.92	N	066970	500	181 억	7400011	N	N	3595	N	N
68	20240219	140535	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	152200	400	2	0.26	32819049800	215808	39.13	148900	154300	148100	197300	106300	151800	152075.27	20.42	27044	17900	156800	154300	152800	150300	148800	153550	149550	181	45500	500	106260	100	1	36247825	55169	20.23	4.26	12	0.60	7523.00	35731.00	349500	20230403	-56.45	127900	20231101	19.00	217000	-29.86	20240102	132100	15.22	20240206	349500	-56.45	20230403	127900	19.00	20231101	1.92	N	066970	500	181 억	7400011	N	N	3595	N	N
69	20240219	130534	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	152400	600	2	0.40	29397535500	193322	35.06	148900	154300	148100	197300	106300	151800	152065.19	20.42	27044	20096	156800	154300	152800	150300	148800	153550	149550	181	45500	500	106260	100	1	36247825	55242	20.26	4.27	12	0.53	7523.00	35731.00	349500	20230403	-56.39	127900	20231101	19.16	217000	-29.77	20240102	132100	15.37	20240206	349500	-56.39	20230403	127900	19.16	20231101	1.92	N	066970	500	181 억	7400011	N	N	3595	N	N
70	20240219	120534	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	152700	900	2	0.59	22582735600	148864	26.99	148900	153400	148100	197300	106300	151800	151700.42	20.42	27044	10476	156800	154300	152800	150300	148800	153550	149550	181	45500	500	106260	100	1	36247825	55350	20.30	4.27	12	0.41	7523.00	35731.00	349500	20230403	-56.31	127900	20231101	19.39	217000	-29.63	20240102	132100	15.59	20240206	349500	-56.31	20230403	127900	19.39	20231101	1.92	N	066970	500	181 억	7400011	N	N	3595	N	N
71	20240219	110533	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	152700	900	2	0.59	19185395900	126569	22.95	148900	153400	148100	197300	106300	151800	151580.46	20.42	27044	8390	156800	154300	152800	150300	148800	153550	149550	181	45500	500	106260	100	1	36247825	55350	20.30	4.27	12	0.35	7523.00	35731.00	349500	20230403	-56.31	127900	20231101	19.39	217000	-29.63	20240102	132100	15.59	20240206	349500	-56.31	20230403	127900	19.39	20231101	1.92	N	066970	500	181 억	7400011	N	N	3595	N	N
72	20240219	100528	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	151200	-600	5	-0.40	14705480800	97085	17.61	148900	153400	148100	197300	106300	151800	151470.03	20.42	27044	7227	156800	154300	152800	150300	148800	153550	149550	181	45500	500	106260	100	1	36247825	54807	20.10	4.23	12	0.27	7523.00	35731.00	349500	20230403	-56.74	127900	20231101	18.22	217000	-30.32	20240102	132100	14.46	20240206	349500	-56.74	20230403	127900	18.22	20231101	1.92	N	066970	500	181 억	7400011	N	N	3595	N	N
73	20240219	090531	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	152100	300	2	0.20	3426851200	22709	4.12	148900	153000	148100	197300	106300	151800	150901.20	20.42	27044	4413	156800	154300	152800	150300	148800	153550	149550	181	45500	500	106260	100	1	36247825	55133	20.22	4.26	12	0.06	7523.00	35731.00	349500	20230403	-56.48	127900	20231101	18.92	217000	-29.91	20240102	132100	15.14	20240206	349500	-56.48	20230403	127900	18.92	20231101	1.92	N	066970	500	181 억	7400011	N	N	3595	N	N
74	20240216	160529	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	151800	4200	2	2.85	84386925300	548741	196.59	153300	155300	151300	191800	103400	147600	153783.99	20.11	0	-26606	151866	149732	147166	145032	142466	150800	146100	181	44200	500	103320	100	1	36247825	55024	20.18	4.25	12	1.51	7523.00	35731.00	349500	20230403	-56.57	127900	20231101	18.69	217000	-30.05	20240102	132100	14.91	20240206	349500	-56.57	20230403	127900	18.69	20231101	1.93	N	066970	500	181 억	7290954	N	N	3526	N	N
75	20240216	150531	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	151700	4100	2	2.78	80107149800	520605	186.51	153300	155300	151300	191800	103400	147600	153873.20	20.11	0	-21977	151866	149732	147166	145032	142466	150800	146100	181	44200	500	103320	100	1	36247825	54988	20.16	4.25	12	1.44	7523.00	35731.00	349500	20230403	-56.60	127900	20231101	18.61	217000	-30.09	20240102	132100	14.84	20240206	349500	-56.60	20230403	127900	18.61	20231101	1.93	N	066970	500	181 억	7290954	N	N	2437	N	N
76	20240216	140534	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	153100	5500	2	3.73	72229119700	468864	167.97	153300	155300	151700	191800	103400	147600	154051.34	20.11	0	-7167	151866	149732	147166	145032	142466	150800	146100	181	44200	500	103320	100	1	36247825	55495	20.35	4.28	12	1.29	7523.00	35731.00	349500	20230403	-56.19	127900	20231101	19.70	217000	-29.45	20240102	132100	15.90	20240206	349500	-56.19	20230403	127900	19.70	20231101	1.93	N	066970	500	181 억	7290954	N	N	2437	N	N
77	20240216	130528	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	153400	5800	2	3.93	68505388600	444563	159.27	153300	155300	151700	191800	103400	147600	154096.03	20.11	0	-3390	151866	149732	147166	145032	142466	150800	146100	181	44200	500	103320	100	1	36247825	55604	20.39	4.29	12	1.23	7523.00	35731.00	349500	20230403	-56.11	127900	20231101	19.94	217000	-29.31	20240102	132100	16.12	20240206	349500	-56.11	20230403	127900	19.94	20231101	1.93	N	066970	500	181 억	7290954	N	N	2437	N	N
78	20240216	120530	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	153000	5400	2	3.66	62826132500	407359	145.94	153300	155300	152100	191800	103400	147600	154227.94	20.11	0	9210	151866	149732	147166	145032	142466	150800	146100	181	44200	500	103320	100	1	36247825	55459	20.34	4.28	12	1.12	7523.00	35731.00	349500	20230403	-56.22	127900	20231101	19.62	217000	-29.49	20240102	132100	15.82	20240206	349500	-56.22	20230403	127900	19.62	20231101	1.93	N	066970	500	181 억	7290954	N	N	2437	N	N
79	20240216	110532	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	154700	7100	2	4.81	56490294500	366241	131.21	153300	155300	152100	191800	103400	147600	154243.52	20.11	0	22634	151866	149732	147166	145032	142466	150800	146100	181	44200	500	103320	100	1	36247825	56075	20.56	4.33	12	1.01	7523.00	35731.00	349500	20230403	-55.74	127900	20231101	20.95	217000	-28.71	20240102	132100	17.11	20240206	349500	-55.74	20230403	127900	20.95	20231101	1.93	N	066970	500	181 억	7290954	N	N	2437	N	N
80	20240216	100529	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	155000	7400	2	5.01	46879741900	304116	108.95	153300	155300	152100	191800	103400	147600	154150.88	20.11	0	21645	151866	149732	147166	145032	142466	150800	146100	181	44200	500	103320	100	1	36247825	56184	20.60	4.34	12	0.84	7523.00	35731.00	349500	20230403	-55.65	127900	20231101	21.19	217000	-28.57	20240102	132100	17.34	20240206	349500	-55.65	20230403	127900	21.19	20231101	1.93	N	066970	500	181 억	7290954	N	N	2437	N	N
81	20240216	090523	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	154300	6700	2	4.54	13039967100	84644	30.32	153300	155300	152800	191800	103400	147600	154056.68	20.11	0	9001	151866	149732	147166	145032	142466	150800	146100	181	44200	500	103320	100	1	36247825	55930	20.51	4.32	12	0.23	7523.00	35731.00	349500	20230403	-55.85	127900	20231101	20.64	217000	-28.89	20240102	132100	16.81	20240206	349500	-55.85	20230403	127900	20.64	20231101	1.93	N	066970	500	181 억	7290954	N	N	2437	N	N
82	20240215	160527	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	147600	2900	2	2.00	40736361800	276939	94.79	147500	149300	144600	188100	101300	144700	147095.18	20.20	0	-8621	150566	147632	142866	139932	135166	149100	141400	181	43400	500	101290	100	1	36247825	53502	19.62	4.13	12	0.76	7523.00	35731.00	349500	20230403	-57.77	127900	20231101	15.40	217000	-31.98	20240102	132100	11.73	20240206	349500	-57.77	20230403	127900	15.40	20231101	1.97	N	066970	500	181 억	7322953	N	N	2423	N	N
83	20240215	150530	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	147800	3100	2	2.14	38800248800	263825	90.30	147500	149300	144600	188100	101300	144700	147069.04	20.20	0	-7777	150566	147632	142866	139932	135166	149100	141400	181	43400	500	101290	100	1	36247825	53574	19.65	4.14	12	0.73	7523.00	35731.00	349500	20230403	-57.71	127900	20231101	15.56	217000	-31.89	20240102	132100	11.88	20240206	349500	-57.71	20230403	127900	15.56	20231101	1.97	N	066970	500	181 억	7322953	N	N	92	N	N
84	20240215	140526	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	146300	1600	2	1.11	32721034200	222679	76.22	147500	149300	144600	188100	101300	144700	146943.64	20.20	0	-13923	150566	147632	142866	139932	135166	149100	141400	181	43400	500	101290	100	1	36247825	53031	19.45	4.09	12	0.61	7523.00	35731.00	349500	20230403	-58.14	127900	20231101	14.39	217000	-32.58	20240102	132100	10.75	20240206	349500	-58.14	20230403	127900	14.39	20231101	1.97	N	066970	500	181 억	7322953	N	N	92	N	N
85	20240215	130522	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	147900	3200	2	2.21	29449931800	200388	68.59	147500	149300	144600	188100	101300	144700	146965.70	20.20	0	-12517	150566	147632	142866	139932	135166	149100	141400	181	43400	500	101290	100	1	36247825	53611	19.66	4.14	12	0.55	7523.00	35731.00	349500	20230403	-57.68	127900	20231101	15.64	217000	-31.84	20240102	132100	11.96	20240206	349500	-57.68	20230403	127900	15.64	20231101	1.97	N	066970	500	181 억	7322953	N	N	92	N	N
86	20240215	120527	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	145100	400	2	0.28	23333217700	158820	54.36	147500	149300	144600	188100	101300	144700	146917.54	20.20	0	-17509	150566	147632	142866	139932	135166	149100	141400	181	43400	500	101290	100	1	36247825	52596	19.29	4.06	12	0.44	7523.00	35731.00	349500	20230403	-58.48	127900	20231101	13.45	217000	-33.13	20240102	132100	9.84	20240206	349500	-58.48	20230403	127900	13.45	20231101	1.97	N	066970	500	181 억	7322953	N	N	92	N	N
87	20240215	110523	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	145400	700	2	0.48	21136071100	143670	49.18	147500	149300	144600	188100	101300	144700	147117.13	20.20	0	-12999	150566	147632	142866	139932	135166	149100	141400	181	43400	500	101290	100	1	36247825	52704	19.33	4.07	12	0.40	7523.00	35731.00	349500	20230403	-58.40	127900	20231101	13.68	217000	-33.00	20240102	132100	10.07	20240206	349500	-58.40	20230403	127900	13.68	20231101	1.97	N	066970	500	181 억	7322953	N	N	92	N	N
88	20240215	100522	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	146800	2100	2	1.45	16154370800	109453	37.46	147500	149300	146300	188100	101300	144700	147594.55	20.20	0	-1202	150566	147632	142866	139932	135166	149100	141400	181	43400	500	101290	100	1	36247825	53212	19.51	4.11	12	0.30	7523.00	35731.00	349500	20230403	-58.00	127900	20231101	14.78	217000	-32.35	20240102	132100	11.13	20240206	349500	-58.00	20230403	127900	14.78	20231101	1.97	N	066970	500	181 억	7322953	N	N	92	N	N
89	20240215	090522	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	147800	3100	2	2.14	3428168900	23224	7.95	147500	148500	146700	188100	101300	144700	147626.05	20.20	0	3663	150566	147632	142866	139932	135166	149100	141400	181	43400	500	101290	100	1	36247825	53574	19.65	4.14	12	0.06	7523.00	35731.00	349500	20230403	-57.71	127900	20231101	15.56	217000	-31.89	20240102	132100	11.88	20240206	349500	-57.71	20230403	127900	15.56	20231101	1.97	N	066970	500	181 억	7322953	N	N	92	N	N
90	20240214	160520	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	144700	1700	2	1.19	41192451900	290343	99.75	140800	145800	138100	185900	100100	143000	141870.45	20.36	0	-17773	147666	145332	143266	140932	138866	146500	142100	181	42900	500	100100	100	1	36247825	52451	19.23	4.05	12	0.80	7523.00	35731.00	349500	20230403	-58.60	127900	20231101	13.14	217000	-33.32	20240102	132100	9.54	20240206	349500	-58.60	20230403	127900	13.14	20231101	2.02	N	066970	500	181 억	7379451	N	N	88	N	N
91	20240214	150521	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	145200	2200	2	1.54	38916482900	274630	94.35	140800	145800	138100	185900	100100	143000	141705.07	20.36	0	-15936	147666	145332	143266	140932	138866	146500	142100	181	42900	500	100100	100	1	36247825	52632	19.30	4.06	12	0.76	7523.00	35731.00	349500	20230403	-58.45	127900	20231101	13.53	217000	-33.09	20240102	132100	9.92	20240206	349500	-58.45	20230403	127900	13.53	20231101	2.02	N	066970	500	181 억	7379451	N	N	557	N	N
92	20240214	140518	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	144700	1700	2	1.19	30427646100	216202	74.28	140800	145000	138100	185900	100100	143000	140736.95	20.36	0	-5218	147666	145332	143266	140932	138866	146500	142100	181	42900	500	100100	100	1	36247825	52451	19.23	4.05	12	0.60	7523.00	35731.00	349500	20230403	-58.60	127900	20231101	13.14	217000	-33.32	20240102	132100	9.54	20240206	349500	-58.60	20230403	127900	13.14	20231101	2.02	N	066970	500	181 억	7379451	N	N	557	N	N
93	20240214	130520	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	141800	-1200	5	-0.84	22102289700	158342	54.40	140800	141800	138100	185900	100100	143000	139585.42	20.36	0	-4856	147666	145332	143266	140932	138866	146500	142100	181	42900	500	100100	100	1	36247825	51399	18.85	3.97	12	0.44	7523.00	35731.00	349500	20230403	-59.43	127900	20231101	10.87	217000	-34.65	20240102	132100	7.34	20240206	349500	-59.43	20230403	127900	10.87	20231101	2.02	N	066970	500	181 억	7379451	N	N	557	N	N
94	20240214	120516	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	141100	-1900	5	-1.33	19536773800	140118	48.14	140800	141200	138100	185900	100100	143000	139430.46	20.36	0	-7535	147666	145332	143266	140932	138866	146500	142100	181	42900	500	100100	100	1	36247825	51146	18.76	3.95	12	0.39	7523.00	35731.00	349500	20230403	-59.63	127900	20231101	10.32	217000	-34.98	20240102	132100	6.81	20240206	349500	-59.63	20230403	127900	10.32	20231101	2.02	N	066970	500	181 억	7379451	N	N	557	N	N
95	20240214	110521	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	139500	-3500	5	-2.45	16141786400	115887	39.81	140800	140800	138100	185900	100100	143000	139288.51	20.36	0	-14978	147666	145332	143266	140932	138866	146500	142100	181	42900	500	100100	100	1	36247825	50566	18.54	3.90	12	0.32	7523.00	35731.00	349500	20230403	-60.09	127900	20231101	9.07	217000	-35.71	20240102	132100	5.60	20240206	349500	-60.09	20230403	127900	9.07	20231101	2.02	N	066970	500	181 억	7379451	N	N	557	N	N
96	20240214	090513	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	139400	-3600	5	-2.52	2069064500	14789	5.08	140800	140800	139000	185900	100100	143000	139902.29	20.36	0	-1427	147666	145332	143266	140932	138866	146500	142100	181	42900	500	100100	100	1	36247825	50529	18.53	3.90	12	0.04	7523.00	35731.00	349500	20230403	-60.11	127900	20231101	8.99	217000	-35.76	20240102	132100	5.53	20240206	349500	-60.11	20230403	127900	8.99	20231101	2.02	N	066970	500	181 억	7379451	N	N	557	N	N
97	20240213	160514	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	143000	1700	2	1.20	41172490700	287251	58.28	142000	145600	141200	183600	99000	141300	143335.74	20.35	0	-5742	145033	143166	141033	139166	137033	144100	140100	181	42300	500	98910	100	1	36247825	51834	19.01	4.00	12	0.79	7523.00	35731.00	349500	20230403	-59.08	127900	20231101	11.81	217000	-34.10	20240102	132100	8.25	20240206	349500	-59.08	20230403	127900	11.81	20231101	2.02	N	066970	500	181 억	7376905	N	N	557	N	N
98	20240213	150511	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	143500	2200	2	1.56	38613756400	269394	54.66	142000	145600	141200	183600	99000	141300	143338.41	20.35	0	-8275	145033	143166	141033	139166	137033	144100	140100	181	42300	500	98910	100	1	36247825	52016	19.07	4.02	12	0.74	7523.00	35731.00	349500	20230403	-58.94	127900	20231101	12.20	217000	-33.87	20240102	132100	8.63	20240206	349500	-58.94	20230403	127900	12.20	20231101	2.02	N	066970	500	181 억	7376905	N	N	4955	N	N
99	20240213	140520	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	143600	2300	2	1.63	33769502300	235637	47.81	142000	145600	141200	183600	99000	141300	143314.69	20.35	0	-5544	145033	143166	141033	139166	137033	144100	140100	181	42300	500	98910	100	1	36247825	52052	19.09	4.02	12	0.65	7523.00	35731.00	349500	20230403	-58.91	127900	20231101	12.28	217000	-33.82	20240102	132100	8.71	20240206	349500	-58.91	20230403	127900	12.28	20231101	2.02	N	066970	500	181 억	7376905	N	N	4955	N	N
100	20240213	130513	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	144100	2800	2	1.98	31366592800	218937	44.42	142000	145600	141200	183600	99000	141300	143270.98	20.35	0	-6011	145033	143166	141033	139166	137033	144100	140100	181	42300	500	98910	100	1	36247825	52233	19.15	4.03	12	0.60	7523.00	35731.00	349500	20230403	-58.77	127900	20231101	12.67	217000	-33.59	20240102	132100	9.08	20240206	349500	-58.77	20230403	127900	12.67	20231101	2.02	N	066970	500	181 억	7376905	N	N	4955	N	N
101	20240213	120520	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	143300	2000	2	1.42	27507034800	192156	38.99	142000	145600	141200	183600	99000	141300	143153.05	20.35	0	-11257	145033	143166	141033	139166	137033	144100	140100	181	42300	500	98910	100	1	36247825	51943	19.05	4.01	12	0.53	7523.00	35731.00	349500	20230403	-59.00	127900	20231101	12.04	217000	-33.96	20240102	132100	8.48	20240206	349500	-59.00	20230403	127900	12.04	20231101	2.02	N	066970	500	181 억	7376905	N	N	4955	N	N
102	20240213	110518	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	142800	1500	2	1.06	24975124200	174465	35.40	142000	145600	141200	183600	99000	141300	143156.55	20.35	0	-11226	145033	143166	141033	139166	137033	144100	140100	181	42300	500	98910	100	1	36247825	51762	18.98	4.00	12	0.48	7523.00	35731.00	349500	20230403	-59.14	127900	20231101	11.65	217000	-34.19	20240102	132100	8.10	20240206	349500	-59.14	20230403	127900	11.65	20231101	2.02	N	066970	500	181 억	7376905	N	N	4955	N	N
103	20240213	100428	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	Y	142700	1400	2	0.99	21194346300	148005	30.03	142000	145600	141200	183600	99000	141300	143204.94	20.35	0	-12885	145033	143166	141033	139166	137033	144100	140100	181	42300	500	98910	100	1	36247825	51726	18.97	3.99	12	0.41	7523.00	35731.00	349500	20230403	-59.17	127900	20231101	11.57	217000	-34.24	20240102	132100	8.02	20240206	349500	-59.17	20230403	127900	11.57	20231101	2.02	N	066970	500	181 억	7376905	N	N	4955	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History