KissMeData/298040/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	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	161048	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	192400	400	2	0.21	13264769800	67422	112.05	192700	202000	190700	249500	134400	192000	196747.44	11.58	4536	200933	196466	190033	185566	179133	193250	182350	466	57500	5000	138240	100	1	9324548	17940	175.55	1.84	12	0.72	1096.00	104593.00	221500	20231201	-13.14	63900	20230327	201.10	202000	-4.75	20240229	156100	23.25	20240103	221500	-13.14	20231201	63900	201.10	20230327	1.04	N	298040	5000	466 억	1080018	N	N	69	N	N
3	20240229	151052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	193000	1000	2	0.52	12571094800	63819	106.06	192700	202000	190700	249500	134400	192000	196981.53	11.58	4899	200933	196466	190033	185566	179133	193250	182350	466	57500	5000	138240	100	1	9324548	17996	176.09	1.85	12	0.68	1096.00	104593.00	221500	20231201	-12.87	63900	20230327	202.03	202000	-4.46	20240229	156100	23.64	20240103	221500	-12.87	20231201	63900	202.03	20230327	1.04	N	298040	5000	466 억	1080018	N	N	38	N	N
4	20240229	141053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	192500	500	2	0.26	11135312000	56372	93.68	192700	202000	190700	249500	134400	192000	197534.05	11.58	3600	200933	196466	190033	185566	179133	193250	182350	466	57500	5000	138240	100	1	9324548	17950	175.64	1.84	12	0.60	1096.00	104593.00	221500	20231201	-13.09	63900	20230327	201.25	202000	-4.70	20240229	156100	23.32	20240103	221500	-13.09	20231201	63900	201.25	20230327	1.04	N	298040	5000	466 억	1080018	N	N	38	N	N
5	20240229	131051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	195600	3600	2	1.88	9611221800	48545	80.67	192700	202000	190700	249500	134400	192000	197987.55	11.58	4346	200933	196466	190033	185566	179133	193250	182350	466	57500	5000	138240	100	1	9324548	18239	178.47	1.87	12	0.52	1096.00	104593.00	221500	20231201	-11.69	63900	20230327	206.10	202000	-3.17	20240229	156100	25.30	20240103	221500	-11.69	20231201	63900	206.10	20230327	1.04	N	298040	5000	466 억	1080018	N	N	38	N	N
6	20240229	121051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	195900	3900	2	2.03	8714568400	43953	73.04	192700	202000	190700	249500	134400	192000	198272.16	11.58	4123	200933	196466	190033	185566	179133	193250	182350	466	57500	5000	138240	100	1	9324548	18267	178.74	1.87	12	0.47	1096.00	104593.00	221500	20231201	-11.56	63900	20230327	206.57	202000	-3.02	20240229	156100	25.50	20240103	221500	-11.56	20231201	63900	206.57	20230327	1.04	N	298040	5000	466 억	1080018	N	N	38	N	N
7	20240229	111054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	197400	5400	2	2.81	7718263300	38871	64.60	192700	202000	190700	249500	134400	192000	198563.33	11.58	4750	200933	196466	190033	185566	179133	193250	182350	466	57500	5000	138240	100	1	9324548	18407	180.11	1.89	12	0.42	1096.00	104593.00	221500	20231201	-10.88	63900	20230327	208.92	202000	-2.28	20240229	156100	26.46	20240103	221500	-10.88	20231201	63900	208.92	20230327	1.04	N	298040	5000	466 억	1080018	N	N	38	N	N
8	20240229	101055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	199200	7200	2	3.75	6116149700	30757	51.11	192700	202000	190700	249500	134400	192000	198857.03	11.58	5467	200933	196466	190033	185566	179133	193250	182350	466	57500	5000	138240	100	1	9324548	18574	181.75	1.90	12	0.33	1096.00	104593.00	221500	20231201	-10.07	63900	20230327	211.74	202000	-1.39	20240229	156100	27.61	20240103	221500	-10.07	20231201	63900	211.74	20230327	1.04	N	298040	5000	466 억	1080018	N	N	38	N	N
9	20240229	091053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	194000	2000	2	1.04	441318500	2290	3.81	192700	194000	190700	249500	134400	192000	192719.90	11.58	744	200933	196466	190033	185566	179133	193250	182350	466	57500	5000	138240	100	1	9324548	18090	177.01	1.85	12	0.02	1096.00	104593.00	221500	20231201	-12.42	63900	20230327	203.60	199400	-2.71	20240227	156100	24.28	20240103	221500	-12.42	20231201	63900	203.60	20230327	1.04	N	298040	5000	466 억	1080018	N	N	38	N	N
10	20240228	160951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	192000	0	3	0.00	11353446700	60107	64.28	192800	194500	183600	249500	134400	192000	188886.90	11.68	-9232	203133	197566	193833	188266	184533	195700	186400	466	57500	5000	138240	100	1	9324548	17903	175.18	1.84	12	0.64	1096.00	104593.00	221500	20231201	-13.32	63900	20230327	200.47	199400	-3.71	20240227	156100	23.00	20240103	221500	-13.32	20231201	63900	200.47	20230327	1.16	N	298040	5000	466 억	1089383	N	N	38	N	N
11	20240228	150949	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	192000	0	3	0.00	10588560800	56133	60.03	192800	194500	183600	249500	134400	192000	188633.44	11.68	-7461	203133	197566	193833	188266	184533	195700	186400	466	57500	5000	138240	100	1	9324548	17903	175.18	1.84	12	0.60	1096.00	104593.00	221500	20231201	-13.32	63900	20230327	200.47	199400	-3.71	20240227	156100	23.00	20240103	221500	-13.32	20231201	63900	200.47	20230327	1.16	N	298040	5000	466 억	1089383	N	N	79	N	N
12	20240228	141051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	189800	-2200	5	-1.15	8901989400	47284	50.56	192800	194500	183600	249500	134400	192000	188266.42	11.68	-4903	203133	197566	193833	188266	184533	195700	186400	466	57500	5000	138240	100	1	9324548	17698	173.18	1.81	12	0.51	1096.00	104593.00	221500	20231201	-14.31	63900	20230327	197.03	199400	-4.81	20240227	156100	21.59	20240103	221500	-14.31	20231201	63900	197.03	20230327	1.16	N	298040	5000	466 억	1089383	N	N	79	N	N
13	20240228	131047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	189900	-2100	5	-1.09	7666256800	40756	43.58	192800	194500	183600	249500	134400	192000	188101.31	11.68	-2587	203133	197566	193833	188266	184533	195700	186400	466	57500	5000	138240	100	1	9324548	17707	173.27	1.82	12	0.44	1096.00	104593.00	221500	20231201	-14.27	63900	20230327	197.18	199400	-4.76	20240227	156100	21.65	20240103	221500	-14.27	20231201	63900	197.18	20230327	1.16	N	298040	5000	466 억	1089383	N	N	79	N	N
14	20240228	121054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	189400	-2600	5	-1.35	6998551900	37230	39.81	192800	194500	183600	249500	134400	192000	187981.52	11.68	-1601	203133	197566	193833	188266	184533	195700	186400	466	57500	5000	138240	100	1	9324548	17661	172.81	1.81	12	0.40	1096.00	104593.00	221500	20231201	-14.49	63900	20230327	196.40	199400	-5.02	20240227	156100	21.33	20240103	221500	-14.49	20231201	63900	196.40	20230327	1.16	N	298040	5000	466 억	1089383	N	N	79	N	N
15	20240228	111010	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	188500	-3500	5	-1.82	6333697500	33714	36.05	192800	194500	183600	249500	134400	192000	187865.50	11.68	-663	203133	197566	193833	188266	184533	195700	186400	466	57500	5000	138240	100	1	9324548	17577	171.99	1.80	12	0.36	1096.00	104593.00	221500	20231201	-14.90	63900	20230327	194.99	199400	-5.47	20240227	156100	20.76	20240103	221500	-14.90	20231201	63900	194.99	20230327	1.16	N	298040	5000	466 억	1089383	N	N	79	N	N
16	20240228	101051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	190600	-1400	5	-0.73	4321193900	23043	24.64	192800	194500	183600	249500	134400	192000	187527.40	11.68	-4310	203133	197566	193833	188266	184533	195700	186400	466	57500	5000	138240	100	1	9324548	17773	173.91	1.82	12	0.25	1096.00	104593.00	221500	20231201	-13.95	63900	20230327	198.28	199400	-4.41	20240227	156100	22.10	20240103	221500	-13.95	20231201	63900	198.28	20230327	1.16	N	298040	5000	466 억	1089383	N	N	79	N	N
17	20240228	091055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	185100	-6900	5	-3.59	1490216300	7909	8.46	192800	194500	184900	249500	134400	192000	188420.32	11.68	-2401	203133	197566	193833	188266	184533	195700	186400	466	57500	5000	138240	100	1	9324548	17260	168.89	1.77	12	0.08	1096.00	104593.00	221500	20231201	-16.43	63900	20230327	189.67	199400	-7.17	20240227	156100	18.58	20240103	221500	-16.43	20231201	63900	189.67	20230327	1.16	N	298040	5000	466 억	1089383	N	N	79	N	N
18	20240227	161049	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	192000	-1600	5	-0.83	18198228300	93240	73.12	197000	199400	190100	251500	135600	193600	195179.14	11.78	-6099	205866	199732	191466	185332	177066	202800	188400	466	57900	5000	139390	100	1	9324548	17903	175.18	1.84	12	1.00	1096.00	104593.00	221500	20231201	-13.32	63900	20230327	200.47	199400	-3.71	20240227	156100	23.00	20240103	221500	-13.32	20231201	63900	200.47	20230327	1.16	N	298040	5000	466 억	1098370	N	N	79	N	N
19	20240227	151050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	191700	-1900	5	-0.98	17788208200	91101	71.44	197000	199400	190100	251500	135600	193600	195258.12	11.78	-5839	205866	199732	191466	185332	177066	202800	188400	466	57900	5000	139390	100	1	9324548	17875	174.91	1.83	12	0.98	1096.00	104593.00	221500	20231201	-13.45	63900	20230327	200.00	199400	-3.86	20240227	156100	22.81	20240103	221500	-13.45	20231201	63900	200.00	20230327	1.16	N	298040	5000	466 억	1098370	N	N	5	N	N
20	20240227	141048	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	193400	-200	5	-0.10	16150712500	82600	64.77	197000	199400	190100	251500	135600	193600	195529.23	11.78	-6561	205866	199732	191466	185332	177066	202800	188400	466	57900	5000	139390	100	1	9324548	18034	176.46	1.85	12	0.89	1096.00	104593.00	221500	20231201	-12.69	63900	20230327	202.66	199400	-3.01	20240227	156100	23.89	20240103	221500	-12.69	20231201	63900	202.66	20230327	1.16	N	298040	5000	466 억	1098370	N	N	5	N	N
21	20240227	131009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	197500	3900	2	2.01	13905508200	71118	55.77	197000	199400	190100	251500	135600	193600	195527.29	11.78	-6662	205866	199732	191466	185332	177066	202800	188400	466	57900	5000	139390	100	1	9324548	18416	180.20	1.89	12	0.76	1096.00	104593.00	221500	20231201	-10.84	63900	20230327	209.08	199400	-0.95	20240227	156100	26.52	20240103	221500	-10.84	20231201	63900	209.08	20230327	1.16	N	298040	5000	466 억	1098370	N	N	5	N	N
22	20240227	121051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	196900	3300	2	1.70	12449240300	63743	49.98	197000	199400	190100	251500	135600	193600	195303.67	11.78	-6491	205866	199732	191466	185332	177066	202800	188400	466	57900	5000	139390	100	1	9324548	18360	179.65	1.88	12	0.68	1096.00	104593.00	221500	20231201	-11.11	63900	20230327	208.14	199400	-1.25	20240227	156100	26.14	20240103	221500	-11.11	20231201	63900	208.14	20230327	1.16	N	298040	5000	466 억	1098370	N	N	5	N	N
23	20240227	111051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	196400	2800	2	1.45	8937768100	46012	36.08	197000	197000	190100	251500	135600	193600	194248.65	11.78	-5011	205866	199732	191466	185332	177066	202800	188400	466	57900	5000	139390	100	1	9324548	18313	179.20	1.88	12	0.49	1096.00	104593.00	221500	20231201	-11.33	63900	20230327	207.36	197600	-0.61	20240226	156100	25.82	20240103	221500	-11.33	20231201	63900	207.36	20230327	1.16	N	298040	5000	466 억	1098370	N	N	5	N	N
24	20240227	101046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	194600	1000	2	0.52	6550462300	33746	26.46	197000	197000	190100	251500	135600	193600	194110.79	11.78	-5409	205866	199732	191466	185332	177066	202800	188400	466	57900	5000	139390	100	1	9324548	18146	177.55	1.86	12	0.36	1096.00	104593.00	221500	20231201	-12.14	63900	20230327	204.54	197600	-1.52	20240226	156100	24.66	20240103	221500	-12.14	20231201	63900	204.54	20230327	1.16	N	298040	5000	466 억	1098370	N	N	5	N	N
25	20240227	091050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	193700	100	2	0.05	1970419300	10077	7.90	197000	197000	193700	251500	135600	193600	195536.49	11.78	-4199	205866	199732	191466	185332	177066	202800	188400	466	57900	5000	139390	100	1	9324548	18062	176.73	1.85	12	0.11	1096.00	104593.00	221500	20231201	-12.55	63900	20230327	203.13	197600	-1.97	20240226	156100	24.09	20240103	221500	-12.55	20231201	63900	203.13	20230327	1.16	N	298040	5000	466 억	1098370	N	N	5	N	N
26	20240226	161045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	193600	9000	2	4.88	24556755200	127182	343.69	183300	197600	183200	239500	129300	184600	193089.68	11.66	18854	189333	186966	183833	181466	178333	188150	182650	466	54900	5000	132910	100	1	9324548	18052	176.64	1.85	12	1.36	1096.00	104593.00	221500	20231201	-12.60	63900	20230327	202.97	197600	-2.02	20240226	156100	24.02	20240103	221500	-12.60	20231201	63900	202.97	20230327	1.13	N	298040	5000	466 억	1087385	N	N	5	N	N
27	20240226	151038	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	193500	8900	2	4.82	23863574700	123601	334.01	183300	197600	183200	239500	129300	184600	193076.29	11.66	18583	189333	186966	183833	181466	178333	188150	182650	466	54900	5000	132910	100	1	9324548	18043	176.55	1.85	12	1.33	1096.00	104593.00	221500	20231201	-12.64	63900	20230327	202.82	197600	-2.07	20240226	156100	23.96	20240103	221500	-12.64	20231201	63900	202.82	20230327	1.13	N	298040	5000	466 억	1087385	N	N	1533	N	N
28	20240226	141044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	194900	10300	2	5.58	20456960700	106026	286.52	183300	197600	183200	239500	129300	184600	192950.75	11.66	13737	189333	186966	183833	181466	178333	188150	182650	466	54900	5000	132910	100	1	9324548	18174	177.83	1.86	12	1.14	1096.00	104593.00	221500	20231201	-12.01	63900	20230327	205.01	197600	-1.37	20240226	156100	24.86	20240103	221500	-12.01	20231201	63900	205.01	20230327	1.13	N	298040	5000	466 억	1087385	N	N	1533	N	N
29	20240226	131036	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	194400	9800	2	5.31	15311487500	79820	215.70	183300	194800	183200	239500	129300	184600	191834.26	11.66	8238	189333	186966	183833	181466	178333	188150	182650	466	54900	5000	132910	100	1	9324548	18127	177.37	1.86	12	0.86	1096.00	104593.00	221500	20231201	-12.23	63900	20230327	204.23	194800	-0.21	20240226	156100	24.54	20240103	221500	-12.23	20231201	63900	204.23	20230327	1.13	N	298040	5000	466 억	1087385	N	N	1533	N	N
30	20240226	121036	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	192200	7600	2	4.12	13364601400	69747	188.48	183300	194800	183200	239500	129300	184600	191625.50	11.66	5002	189333	186966	183833	181466	178333	188150	182650	466	54900	5000	132910	100	1	9324548	17922	175.36	1.84	12	0.75	1096.00	104593.00	221500	20231201	-13.23	63900	20230327	200.78	194800	-1.33	20240226	156100	23.13	20240103	221500	-13.23	20231201	63900	200.78	20230327	1.13	N	298040	5000	466 억	1087385	N	N	1533	N	N
31	20240226	111034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	189400	4800	2	2.60	12399413600	64675	174.77	183300	194800	183200	239500	129300	184600	191729.83	11.66	4408	189333	186966	183833	181466	178333	188150	182650	466	54900	5000	132910	100	1	9324548	17661	172.81	1.81	12	0.69	1096.00	104593.00	221500	20231201	-14.49	63900	20230327	196.40	194800	-2.77	20240226	156100	21.33	20240103	221500	-14.49	20231201	63900	196.40	20230327	1.13	N	298040	5000	466 억	1087385	N	N	1533	N	N
32	20240226	101032	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	191300	6700	2	3.63	9626851600	50239	135.76	183300	194800	183200	239500	129300	184600	191635.09	11.66	3895	189333	186966	183833	181466	178333	188150	182650	466	54900	5000	132910	100	1	9324548	17838	174.54	1.83	12	0.54	1096.00	104593.00	221500	20231201	-13.63	63900	20230327	199.37	194800	-1.80	20240226	156100	22.55	20240103	221500	-13.63	20231201	63900	199.37	20230327	1.13	N	298040	5000	466 억	1087385	N	N	1533	N	N
33	20240226	091030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	187300	2700	2	1.46	1096947600	5870	15.86	183300	188300	183200	239500	129300	184600	186912.93	11.66	827	189333	186966	183833	181466	178333	188150	182650	466	54900	5000	132910	100	1	9324548	17465	170.89	1.79	12	0.06	1096.00	104593.00	221500	20231201	-15.44	63900	20230327	193.11	191800	-2.35	20240130	156100	19.99	20240103	221500	-15.44	20231201	63900	193.11	20230327	1.13	N	298040	5000	466 억	1087385	N	N	1533	N	N
34	20240223	161031	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	184600	2100	2	1.15	6777817400	36840	68.48	184500	186200	180700	237000	127800	182500	183979.30	11.71	-1903	191366	186932	183366	178932	175366	189150	181150	466	54500	5000	131400	100	1	9324548	17213	168.43	1.76	12	0.40	1096.00	104593.00	221500	20231201	-16.66	63900	20230327	188.89	191800	-3.75	20240130	156100	18.26	20240103	221500	-16.66	20231201	63900	188.89	20230327	1.17	N	298040	5000	466 억	1091744	N	N	1531	N	N
35	20240223	151024	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	184100	1600	2	0.88	6322449600	34371	63.89	184500	186200	180700	237000	127800	182500	183947.21	11.71	-2073	191366	186932	183366	178932	175366	189150	181150	466	54500	5000	131400	100	1	9324548	17166	167.97	1.76	12	0.37	1096.00	104593.00	221500	20231201	-16.88	63900	20230327	188.11	191800	-4.01	20240130	156100	17.94	20240103	221500	-16.88	20231201	63900	188.11	20230327	1.17	N	298040	5000	466 억	1091744	N	N	254	N	N
36	20240223	141027	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183800	1300	2	0.71	5421101900	29472	54.78	184500	186200	180700	237000	127800	182500	183940.75	11.71	-1849	191366	186932	183366	178932	175366	189150	181150	466	54500	5000	131400	100	1	9324548	17139	167.70	1.76	12	0.32	1096.00	104593.00	221500	20231201	-17.02	63900	20230327	187.64	191800	-4.17	20240130	156100	17.75	20240103	221500	-17.02	20231201	63900	187.64	20230327	1.17	N	298040	5000	466 억	1091744	N	N	254	N	N
37	20240223	131024	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183100	600	2	0.33	4429955700	24065	44.73	184500	186200	180700	237000	127800	182500	184082.93	11.71	-2451	191366	186932	183366	178932	175366	189150	181150	466	54500	5000	131400	100	1	9324548	17073	167.06	1.75	12	0.26	1096.00	104593.00	221500	20231201	-17.34	63900	20230327	186.54	191800	-4.54	20240130	156100	17.30	20240103	221500	-17.34	20231201	63900	186.54	20230327	1.17	N	298040	5000	466 억	1091744	N	N	254	N	N
38	20240223	121027	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183800	1300	2	0.71	3808844600	20680	38.44	184500	186200	180700	237000	127800	182500	184180.11	11.71	-1839	191366	186932	183366	178932	175366	189150	181150	466	54500	5000	131400	100	1	9324548	17139	167.70	1.76	12	0.22	1096.00	104593.00	221500	20231201	-17.02	63900	20230327	187.64	191800	-4.17	20240130	156100	17.75	20240103	221500	-17.02	20231201	63900	187.64	20230327	1.17	N	298040	5000	466 억	1091744	N	N	254	N	N
39	20240223	111013	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183600	1100	2	0.60	3396521700	18435	34.27	184500	186200	180700	237000	127800	182500	184243.11	11.71	-1823	191366	186932	183366	178932	175366	189150	181150	466	54500	5000	131400	100	1	9324548	17120	167.52	1.76	12	0.20	1096.00	104593.00	221500	20231201	-17.11	63900	20230327	187.32	191800	-4.28	20240130	156100	17.62	20240103	221500	-17.11	20231201	63900	187.32	20230327	1.17	N	298040	5000	466 억	1091744	N	N	254	N	N
40	20240223	101021	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	184800	2300	2	1.26	2409125200	13091	24.33	184500	186200	180700	237000	127800	182500	184029.12	11.71	-935	191366	186932	183366	178932	175366	189150	181150	466	54500	5000	131400	100	1	9324548	17232	168.61	1.77	12	0.14	1096.00	104593.00	221500	20231201	-16.57	63900	20230327	189.20	191800	-3.65	20240130	156100	18.39	20240103	221500	-16.57	20231201	63900	189.20	20230327	1.17	N	298040	5000	466 억	1091744	N	N	254	N	N
41	20240223	091023	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182100	-400	5	-0.22	424129800	2329	4.33	184500	184500	180700	237000	127800	182500	182108.12	11.71	-1054	191366	186932	183366	178932	175366	189150	181150	466	54500	5000	131400	100	1	9324548	16980	166.15	1.74	12	0.02	1096.00	104593.00	221500	20231201	-17.79	63900	20230327	184.98	191800	-5.06	20240130	156100	16.66	20240103	221500	-17.79	20231201	63900	184.98	20230327	1.17	N	298040	5000	466 억	1091744	N	N	254	N	N
42	20240222	161010	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182500	-500	5	-0.27	9836271000	53671	95.09	181400	187800	179800	237500	128100	183000	183270.52	11.77	-8538	189466	186232	183766	180532	178066	185000	179300	466	54500	5000	131760	100	1	9324548	17017	166.51	1.74	12	0.58	1096.00	104593.00	221500	20231201	-17.61	63900	20230327	185.60	191800	-4.85	20240130	156100	16.91	20240103	221500	-17.61	20231201	63900	185.60	20230327	1.20	N	298040	5000	466 억	1097446	N	N	254	N	N
43	20240222	151020	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182700	-300	5	-0.16	9137331900	49849	88.32	181400	187800	179800	237500	128100	183000	183300.23	11.77	-7699	189466	186232	183766	180532	178066	185000	179300	466	54500	5000	131760	100	1	9324548	17036	166.70	1.75	12	0.53	1096.00	104593.00	221500	20231201	-17.52	63900	20230327	185.92	191800	-4.74	20240130	156100	17.04	20240103	221500	-17.52	20231201	63900	185.92	20230327	1.20	N	298040	5000	466 억	1097446	N	N	18	N	N
44	20240222	141017	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	181500	-1500	5	-0.82	7124670300	38817	68.77	181400	187800	179800	237500	128100	183000	183545.17	11.77	-5576	189466	186232	183766	180532	178066	185000	179300	466	54500	5000	131760	100	1	9324548	16924	165.60	1.74	12	0.42	1096.00	104593.00	221500	20231201	-18.06	63900	20230327	184.04	191800	-5.37	20240130	156100	16.27	20240103	221500	-18.06	20231201	63900	184.04	20230327	1.20	N	298040	5000	466 억	1097446	N	N	18	N	N
45	20240222	131001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183000	0	3	0.00	6280634300	34181	60.56	181400	187800	179800	237500	128100	183000	183746.47	11.77	-5769	189466	186232	183766	180532	178066	185000	179300	466	54500	5000	131760	100	1	9324548	17064	166.97	1.75	12	0.37	1096.00	104593.00	221500	20231201	-17.38	63900	20230327	186.38	191800	-4.59	20240130	156100	17.23	20240103	221500	-17.38	20231201	63900	186.38	20230327	1.20	N	298040	5000	466 억	1097446	N	N	18	N	N
46	20240222	121013	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182800	-200	5	-0.11	5642489800	30686	54.37	181400	187800	179800	237500	128100	183000	183878.45	11.77	-5283	189466	186232	183766	180532	178066	185000	179300	466	54500	5000	131760	100	1	9324548	17045	166.79	1.75	12	0.33	1096.00	104593.00	221500	20231201	-17.47	63900	20230327	186.07	191800	-4.69	20240130	156100	17.10	20240103	221500	-17.47	20231201	63900	186.07	20230327	1.20	N	298040	5000	466 억	1097446	N	N	18	N	N
47	20240222	111012	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182400	-600	5	-0.33	4948857700	26894	47.65	181400	187800	179800	237500	128100	183000	184013.64	11.77	-4333	189466	186232	183766	180532	178066	185000	179300	466	54500	5000	131760	100	1	9324548	17008	166.42	1.74	12	0.29	1096.00	104593.00	221500	20231201	-17.65	63900	20230327	185.45	191800	-4.90	20240130	156100	16.85	20240103	221500	-17.65	20231201	63900	185.45	20230327	1.20	N	298040	5000	466 억	1097446	N	N	18	N	N
48	20240222	101002	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	184400	1400	2	0.77	3675359800	19940	35.33	181400	187800	179800	237500	128100	183000	184321.28	11.77	-3277	189466	186232	183766	180532	178066	185000	179300	466	54500	5000	131760	100	1	9324548	17194	168.25	1.76	12	0.21	1096.00	104593.00	221500	20231201	-16.75	63900	20230327	188.58	191800	-3.86	20240130	156100	18.13	20240103	221500	-16.75	20231201	63900	188.58	20230327	1.20	N	298040	5000	466 억	1097446	N	N	18	N	N
49	20240222	091021	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	181800	-1200	5	-0.66	853828800	4719	8.36	181400	183000	179800	237500	128100	183000	180932.07	11.77	-1226	189466	186232	183766	180532	178066	185000	179300	466	54500	5000	131760	100	1	9324548	16952	165.88	1.74	12	0.05	1096.00	104593.00	221500	20231201	-17.92	63900	20230327	184.51	191800	-5.21	20240130	156100	16.46	20240103	221500	-17.92	20231201	63900	184.51	20230327	1.20	N	298040	5000	466 억	1097446	N	N	18	N	N
50	20240221	161008	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183000	-3100	5	-1.67	10360555500	56433	23.26	186000	187000	181300	241500	130300	186100	183591.13	11.86	-4766	199900	193000	179900	173000	159900	196450	176450	466	55400	5000	133990	100	1	9324548	17064	166.97	1.75	12	0.61	1096.00	104593.00	221500	20231201	-17.38	63900	20230327	186.38	191800	-4.59	20240130	156100	17.23	20240103	221500	-17.38	20231201	63900	186.38	20230327	1.09	N	298040	5000	466 억	1105732	N	N	18	N	N
51	20240221	150958	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183600	-2500	5	-1.34	9794565100	53345	21.99	186000	187000	181300	241500	130300	186100	183607.79	11.86	-5120	199900	193000	179900	173000	159900	196450	176450	466	55400	5000	133990	100	1	9324548	17120	167.52	1.76	12	0.57	1096.00	104593.00	221500	20231201	-17.11	63900	20230327	187.32	191800	-4.28	20240130	156100	17.62	20240103	221500	-17.11	20231201	63900	187.32	20230327	1.09	N	298040	5000	466 억	1105732	N	N	6520	N	N
52	20240221	140959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	184900	-1200	5	-0.64	8383010200	45657	18.82	186000	187000	181300	241500	130300	186100	183608.27	11.86	-4109	199900	193000	179900	173000	159900	196450	176450	466	55400	5000	133990	100	1	9324548	17241	168.70	1.77	12	0.49	1096.00	104593.00	221500	20231201	-16.52	63900	20230327	189.36	191800	-3.60	20240130	156100	18.45	20240103	221500	-16.52	20231201	63900	189.36	20230327	1.09	N	298040	5000	466 억	1105732	N	N	6520	N	N
53	20240221	130959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183300	-2800	5	-1.50	6811128700	37162	15.32	186000	187000	181300	241500	130300	186100	183281.85	11.86	-1297	199900	193000	179900	173000	159900	196450	176450	466	55400	5000	133990	100	1	9324548	17092	167.24	1.75	12	0.40	1096.00	104593.00	221500	20231201	-17.25	63900	20230327	186.85	191800	-4.43	20240130	156100	17.42	20240103	221500	-17.25	20231201	63900	186.85	20230327	1.09	N	298040	5000	466 억	1105732	N	N	6520	N	N
54	20240221	121002	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182400	-3700	5	-1.99	5603631000	30540	12.59	186000	187000	181300	241500	130300	186100	183484.71	11.86	-1982	199900	193000	179900	173000	159900	196450	176450	466	55400	5000	133990	100	1	9324548	17008	166.42	1.74	12	0.33	1096.00	104593.00	221500	20231201	-17.65	63900	20230327	185.45	191800	-4.90	20240130	156100	16.85	20240103	221500	-17.65	20231201	63900	185.45	20230327	1.09	N	298040	5000	466 억	1105732	N	N	6520	N	N
55	20240221	111008	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183400	-2700	5	-1.45	4921319000	26801	11.05	186000	187000	181300	241500	130300	186100	183624.18	11.86	-1806	199900	193000	179900	173000	159900	196450	176450	466	55400	5000	133990	100	1	9324548	17101	167.34	1.75	12	0.29	1096.00	104593.00	221500	20231201	-17.20	63900	20230327	187.01	191800	-4.38	20240130	156100	17.49	20240103	221500	-17.20	20231201	63900	187.01	20230327	1.09	N	298040	5000	466 억	1105732	N	N	6520	N	N
56	20240221	100958	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182500	-3600	5	-1.93	3776796400	20555	8.47	186000	187000	181300	241500	130300	186100	183740.66	11.86	-1184	199900	193000	179900	173000	159900	196450	176450	466	55400	5000	133990	100	1	9324548	17017	166.51	1.74	12	0.22	1096.00	104593.00	221500	20231201	-17.61	63900	20230327	185.60	191800	-4.85	20240130	156100	16.91	20240103	221500	-17.61	20231201	63900	185.60	20230327	1.09	N	298040	5000	466 억	1105732	N	N	6520	N	N
57	20240221	090959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	184600	-1500	5	-0.81	905354900	4896	2.02	186000	187000	183300	241500	130300	186100	184916.53	11.86	-429	199900	193000	179900	173000	159900	196450	176450	466	55400	5000	133990	100	1	9324548	17213	168.43	1.76	12	0.05	1096.00	104593.00	221500	20231201	-16.66	63900	20230327	188.89	191800	-3.75	20240130	156100	18.26	20240103	221500	-16.66	20231201	63900	188.89	20230327	1.09	N	298040	5000	466 억	1105732	N	N	6520	N	N
58	20240220	160954	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	186100	18100	2	10.77	43731199300	241617	399.04	166800	186800	166800	218000	117600	168000	180985.60	11.24	61988	174466	171232	167666	164432	160866	169450	162650	466	50000	5000	120960	100	1	9324548	17353	169.80	1.78	12	2.59	1096.00	104593.00	221500	20231201	-15.98	63900	20230327	191.24	191800	-2.97	20240130	156100	19.22	20240103	221500	-15.98	20231201	63900	191.24	20230327	1.08	N	298040	5000	466 억	1047806	N	N	6520	N	N
59	20240220	150953	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	186700	18700	2	11.13	42071051300	232697	384.31	166800	186800	166800	218000	117600	168000	180797.84	11.24	60419	174466	171232	167666	164432	160866	169450	162650	466	50000	5000	120960	100	1	9324548	17409	170.35	1.79	12	2.50	1096.00	104593.00	221500	20231201	-15.71	63900	20230327	192.18	191800	-2.66	20240130	156100	19.60	20240103	221500	-15.71	20231201	63900	192.18	20230327	1.08	N	298040	5000	466 억	1047806	N	N	8	N	N
60	20240220	140949	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182300	14300	2	8.51	34075265400	189226	312.51	166800	185200	166800	218000	117600	168000	180077.40	11.24	63185	174466	171232	167666	164432	160866	169450	162650	466	50000	5000	120960	100	1	9324548	16999	166.33	1.74	12	2.03	1096.00	104593.00	221500	20231201	-17.70	63900	20230327	185.29	191800	-4.95	20240130	156100	16.78	20240103	221500	-17.70	20231201	63900	185.29	20230327	1.08	N	298040	5000	466 억	1047806	N	N	8	N	N
61	20240220	130954	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	181300	13300	2	7.92	31305659400	173989	287.35	166800	185200	166800	218000	117600	168000	179929.30	11.24	60523	174466	171232	167666	164432	160866	169450	162650	466	50000	5000	120960	100	1	9324548	16905	165.42	1.73	12	1.87	1096.00	104593.00	221500	20231201	-18.15	63900	20230327	183.72	191800	-5.47	20240130	156100	16.14	20240103	221500	-18.15	20231201	63900	183.72	20230327	1.08	N	298040	5000	466 억	1047806	N	N	8	N	N
62	20240220	120945	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	180900	12900	2	7.68	28328810100	157559	260.21	166800	185200	166800	218000	117600	168000	179798.48	11.24	51434	174466	171232	167666	164432	160866	169450	162650	466	50000	5000	120960	100	1	9324548	16868	165.05	1.73	12	1.69	1096.00	104593.00	221500	20231201	-18.33	63900	20230327	183.10	191800	-5.68	20240130	156100	15.89	20240103	221500	-18.33	20231201	63900	183.10	20230327	1.08	N	298040	5000	466 억	1047806	N	N	8	N	N
63	20240220	110949	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	180100	12100	2	7.20	26271504200	146161	241.39	166800	185200	166800	218000	117600	168000	179744.00	11.24	47604	174466	171232	167666	164432	160866	169450	162650	466	50000	5000	120960	100	1	9324548	16794	164.32	1.72	12	1.57	1096.00	104593.00	221500	20231201	-18.69	63900	20230327	181.85	191800	-6.10	20240130	156100	15.37	20240103	221500	-18.69	20231201	63900	181.85	20230327	1.08	N	298040	5000	466 억	1047806	N	N	8	N	N
64	20240220	100940	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182000	14000	2	8.33	22307601000	124203	205.12	166800	185200	166800	218000	117600	168000	179606.44	11.24	41957	174466	171232	167666	164432	160866	169450	162650	466	50000	5000	120960	100	1	9324548	16971	166.06	1.74	12	1.33	1096.00	104593.00	221500	20231201	-17.83	63900	20230327	184.82	191800	-5.11	20240130	156100	16.59	20240103	221500	-17.83	20231201	63900	184.82	20230327	1.08	N	298040	5000	466 억	1047806	N	N	8	N	N
65	20240220	090959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	173100	5100	2	3.04	1860936400	10841	17.90	166800	173900	166800	218000	117600	168000	171658.95	11.24	3247	174466	171232	167666	164432	160866	169450	162650	466	50000	5000	120960	100	1	9324548	16141	157.94	1.65	12	0.12	1096.00	104593.00	221500	20231201	-21.85	63900	20230327	170.89	191800	-9.75	20240130	156100	10.89	20240103	221500	-21.85	20231201	63900	170.89	20230327	1.08	N	298040	5000	466 억	1047806	N	N	8	N	N
66	20240219	160954	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	168000	-1600	5	-0.94	10034137100	60358	164.95	169600	170900	164100	220000	118800	169600	166242.04	11.20	-2316	177000	173300	171300	167600	165600	172300	166600	466	50400	5000	122110	100	1	9324548	15665	153.28	1.61	12	0.65	1096.00	104593.00	221500	20231201	-24.15	63900	20230327	162.91	191800	-12.41	20240130	156100	7.62	20240103	221500	-24.15	20231201	63900	162.91	20230327	1.23	N	298040	5000	466 억	1044639	N	N	8	N	N
67	20240219	150958	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	167200	-2400	5	-1.42	9562629500	57548	157.27	169600	170900	164100	220000	118800	169600	166167.89	11.20	-2623	177000	173300	171300	167600	165600	172300	166600	466	50400	5000	122110	100	1	9324548	15591	152.55	1.60	12	0.62	1096.00	104593.00	221500	20231201	-24.51	63900	20230327	161.66	191800	-12.83	20240130	156100	7.11	20240103	221500	-24.51	20231201	63900	161.66	20230327	1.23	N	298040	5000	466 억	1044639	N	N	185	N	N
68	20240219	140958	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	165100	-4500	5	-2.65	8533882700	51365	140.37	169600	170900	164100	220000	118800	169600	166141.98	11.20	-4232	177000	173300	171300	167600	165600	172300	166600	466	50400	5000	122110	100	1	9324548	15395	150.64	1.58	12	0.55	1096.00	104593.00	221500	20231201	-25.46	63900	20230327	158.37	191800	-13.92	20240130	156100	5.77	20240103	221500	-25.46	20231201	63900	158.37	20230327	1.23	N	298040	5000	466 억	1044639	N	N	185	N	N
69	20240219	130955	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	165100	-4500	5	-2.65	7648748400	46023	125.77	169600	170900	164100	220000	118800	169600	166194.04	11.20	-4952	177000	173300	171300	167600	165600	172300	166600	466	50400	5000	122110	100	1	9324548	15395	150.64	1.58	12	0.49	1096.00	104593.00	221500	20231201	-25.46	63900	20230327	158.37	191800	-13.92	20240130	156100	5.77	20240103	221500	-25.46	20231201	63900	158.37	20230327	1.23	N	298040	5000	466 억	1044639	N	N	185	N	N
70	20240219	120954	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	165300	-4300	5	-2.54	5714164500	34283	93.69	169600	170900	165200	220000	118800	169600	166676.33	11.20	-5534	177000	173300	171300	167600	165600	172300	166600	466	50400	5000	122110	100	1	9324548	15413	150.82	1.58	12	0.37	1096.00	104593.00	221500	20231201	-25.37	63900	20230327	158.69	191800	-13.82	20240130	156100	5.89	20240103	221500	-25.37	20231201	63900	158.69	20230327	1.23	N	298040	5000	466 억	1044639	N	N	185	N	N
71	20240219	110951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	166300	-3300	5	-1.95	4132286500	24743	67.62	169600	170900	165700	220000	118800	169600	167008.31	11.20	-6434	177000	173300	171300	167600	165600	172300	166600	466	50400	5000	122110	100	1	9324548	15507	151.73	1.59	12	0.27	1096.00	104593.00	221500	20231201	-24.92	63900	20230327	160.25	191800	-13.30	20240130	156100	6.53	20240103	221500	-24.92	20231201	63900	160.25	20230327	1.23	N	298040	5000	466 억	1044639	N	N	185	N	N
72	20240219	100947	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	166100	-3500	5	-2.06	2500163500	14927	40.79	169600	170900	165700	220000	118800	169600	167492.70	11.20	-4875	177000	173300	171300	167600	165600	172300	166600	466	50400	5000	122110	100	1	9324548	15488	151.55	1.59	12	0.16	1096.00	104593.00	221500	20231201	-25.01	63900	20230327	159.94	191800	-13.40	20240130	156100	6.41	20240103	221500	-25.01	20231201	63900	159.94	20230327	1.23	N	298040	5000	466 억	1044639	N	N	185	N	N
73	20240219	090948	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	169100	-500	5	-0.29	324371000	1922	5.25	169600	170000	168000	220000	118800	169600	168767.43	11.20	96	177000	173300	171300	167600	165600	172300	166600	466	50400	5000	122110	100	1	9324548	15768	154.29	1.62	12	0.02	1096.00	104593.00	221500	20231201	-23.66	63900	20230327	164.63	191800	-11.84	20240130	156100	8.33	20240103	221500	-23.66	20231201	63900	164.63	20230327	1.23	N	298040	5000	466 억	1044639	N	N	185	N	N
74	20240216	160940	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	169600	-5000	5	-2.86	6241402200	36356	31.61	173900	175000	169300	226500	122300	174600	171676.61	11.28	-9959	184800	179700	170400	165300	156000	182250	167850	466	51900	5000	125710	100	1	9324548	15814	154.74	1.62	12	0.39	1096.00	104593.00	221500	20231201	-23.43	63900	20230327	165.41	191800	-11.57	20240130	156100	8.65	20240103	221500	-23.43	20231201	63900	165.41	20230327	1.25	N	298040	5000	466 억	1051470	N	N	185	N	N
75	20240216	150948	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	170500	-4100	5	-2.35	5952833000	34661	30.13	173900	175000	169300	226500	122300	174600	171744.00	11.28	-8833	184800	179700	170400	165300	156000	182250	167850	466	51900	5000	125710	100	1	9324548	15898	155.57	1.63	12	0.37	1096.00	104593.00	221500	20231201	-23.02	63900	20230327	166.82	191800	-11.11	20240130	156100	9.22	20240103	221500	-23.02	20231201	63900	166.82	20230327	1.25	N	298040	5000	466 억	1051470	N	N	131	N	N
76	20240216	140952	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	171700	-2900	5	-1.66	4548130100	26419	22.97	173900	175000	170800	226500	122300	174600	172153.29	11.28	-5481	184800	179700	170400	165300	156000	182250	167850	466	51900	5000	125710	100	1	9324548	16010	156.66	1.64	12	0.28	1096.00	104593.00	221500	20231201	-22.48	63900	20230327	168.70	191800	-10.48	20240130	156100	9.99	20240103	221500	-22.48	20231201	63900	168.70	20230327	1.25	N	298040	5000	466 억	1051470	N	N	131	N	N
77	20240216	130947	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	171500	-3100	5	-1.78	3866980400	22458	19.53	173900	175000	170800	226500	122300	174600	172186.67	11.28	-3137	184800	179700	170400	165300	156000	182250	167850	466	51900	5000	125710	100	1	9324548	15992	156.48	1.64	12	0.24	1096.00	104593.00	221500	20231201	-22.57	63900	20230327	168.39	191800	-10.58	20240130	156100	9.87	20240103	221500	-22.57	20231201	63900	168.39	20230327	1.25	N	298040	5000	466 억	1051470	N	N	131	N	N
78	20240216	120950	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	171400	-3200	5	-1.83	3574227900	20750	18.04	173900	175000	170800	226500	122300	174600	172251.38	11.28	-2139	184800	179700	170400	165300	156000	182250	167850	466	51900	5000	125710	100	1	9324548	15982	156.39	1.64	12	0.22	1096.00	104593.00	221500	20231201	-22.62	63900	20230327	168.23	191800	-10.64	20240130	156100	9.80	20240103	221500	-22.62	20231201	63900	168.23	20230327	1.25	N	298040	5000	466 억	1051470	N	N	131	N	N
79	20240216	110956	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	172400	-2200	5	-1.26	3147379600	18261	15.88	173900	175000	170800	226500	122300	174600	172354.66	11.28	-1047	184800	179700	170400	165300	156000	182250	167850	466	51900	5000	125710	100	1	9324548	16076	157.30	1.65	12	0.20	1096.00	104593.00	221500	20231201	-22.17	63900	20230327	169.80	191800	-10.11	20240130	156100	10.44	20240103	221500	-22.17	20231201	63900	169.80	20230327	1.25	N	298040	5000	466 억	1051470	N	N	131	N	N
80	20240216	100949	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	171600	-3000	5	-1.72	2512758600	14580	12.68	173900	175000	170800	226500	122300	174600	172342.07	11.28	-640	184800	179700	170400	165300	156000	182250	167850	466	51900	5000	125710	100	1	9324548	16001	156.57	1.64	12	0.16	1096.00	104593.00	221500	20231201	-22.53	63900	20230327	168.54	191800	-10.53	20240130	156100	9.93	20240103	221500	-22.53	20231201	63900	168.54	20230327	1.25	N	298040	5000	466 억	1051470	N	N	131	N	N
81	20240216	090942	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174900	300	2	0.17	695552100	4024	3.50	173900	174900	171200	226500	122300	174600	172848.74	11.28	-173	184800	179700	170400	165300	156000	182250	167850	466	51900	5000	125710	100	1	9324548	16309	159.58	1.67	12	0.04	1096.00	104593.00	221500	20231201	-21.04	63900	20230327	173.71	191800	-8.81	20240130	156100	12.04	20240103	221500	-21.04	20231201	63900	173.71	20230327	1.25	N	298040	5000	466 억	1051470	N	N	131	N	N
82	20240215	160940	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174600	12400	2	7.64	19031203700	111235	300.06	162200	175500	161100	210500	113600	162200	171099.67	11.05	14261	166600	164400	162000	159800	157400	165500	160900	466	48300	5000	116780	100	1	9324548	16281	159.31	1.67	12	1.19	1096.00	104593.00	221500	20231201	-21.17	63900	20230327	173.24	191800	-8.97	20240130	156100	11.85	20240103	221500	-21.17	20231201	63900	173.24	20230327	1.24	N	298040	5000	466 억	1030732	N	N	131	N	N
83	20240215	150946	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174900	12700	2	7.83	18548229700	108467	292.59	162200	175500	161100	210500	113600	162200	171017.99	11.05	14052	166600	164400	162000	159800	157400	165500	160900	466	48300	5000	116780	100	1	9324548	16309	159.58	1.67	12	1.16	1096.00	104593.00	221500	20231201	-21.04	63900	20230327	173.71	191800	-8.81	20240130	156100	12.04	20240103	221500	-21.04	20231201	63900	173.71	20230327	1.24	N	298040	5000	466 억	1030732	N	N	82	N	N
84	20240215	140940	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	173900	11700	2	7.21	15603257600	91601	247.10	162200	174000	161100	210500	113600	162200	170355.32	11.05	12524	166600	164400	162000	159800	157400	165500	160900	466	48300	5000	116780	100	1	9324548	16215	158.67	1.66	12	0.98	1096.00	104593.00	221500	20231201	-21.49	63900	20230327	172.14	191800	-9.33	20240130	156100	11.40	20240103	221500	-21.49	20231201	63900	172.14	20230327	1.24	N	298040	5000	466 억	1030732	N	N	82	N	N
85	20240215	130914	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	173600	11400	2	7.03	13717842100	80727	217.76	162200	173600	161100	210500	113600	162200	169945.97	11.05	13390	166600	164400	162000	159800	157400	165500	160900	466	48300	5000	116780	100	1	9324548	16187	158.39	1.66	12	0.87	1096.00	104593.00	221500	20231201	-21.63	63900	20230327	171.67	191800	-9.49	20240130	156100	11.21	20240103	221500	-21.63	20231201	63900	171.67	20230327	1.24	N	298040	5000	466 억	1030732	N	N	82	N	N
86	20240215	120939	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	170800	8600	2	5.30	11559516000	68185	183.93	162200	172500	161100	210500	113600	162200	169550.95	11.05	9389	166600	164400	162000	159800	157400	165500	160900	466	48300	5000	116780	100	1	9324548	15926	155.84	1.63	12	0.73	1096.00	104593.00	221500	20231201	-22.89	63900	20230327	167.29	191800	-10.95	20240130	156100	9.42	20240103	221500	-22.89	20231201	63900	167.29	20230327	1.24	N	298040	5000	466 억	1030732	N	N	82	N	N
87	20240215	110932	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	170400	8200	2	5.06	10687606900	63088	170.18	162200	172500	161100	210500	113600	162200	169428.43	11.05	12161	166600	164400	162000	159800	157400	165500	160900	466	48300	5000	116780	100	1	9324548	15889	155.47	1.63	12	0.68	1096.00	104593.00	221500	20231201	-23.07	63900	20230327	166.67	191800	-11.16	20240130	156100	9.16	20240103	221500	-23.07	20231201	63900	166.67	20230327	1.24	N	298040	5000	466 억	1030732	N	N	82	N	N
88	20240215	100933	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	171400	9200	2	5.67	8976349900	53082	143.19	162200	172500	161100	210500	113600	162200	169126.82	11.05	13102	166600	164400	162000	159800	157400	165500	160900	466	48300	5000	116780	100	1	9324548	15982	156.39	1.64	12	0.57	1096.00	104593.00	221500	20231201	-22.62	63900	20230327	168.23	191800	-10.64	20240130	156100	9.80	20240103	221500	-22.62	20231201	63900	168.23	20230327	1.24	N	298040	5000	466 억	1030732	N	N	82	N	N
89	20240215	090936	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	164600	2400	2	1.48	977083300	5981	16.13	162200	164800	161100	210500	113600	162200	163400.47	11.05	444	166600	164400	162000	159800	157400	165500	160900	466	48300	5000	116780	100	1	9324548	15348	150.18	1.57	12	0.06	1096.00	104593.00	221500	20231201	-25.69	63900	20230327	157.59	191800	-14.18	20240130	156100	5.45	20240103	221500	-25.69	20231201	63900	157.59	20230327	1.24	N	298040	5000	466 억	1030732	N	N	82	N	N
90	20240214	160929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	162200	-100	5	-0.06	6013645900	36979	110.15	160900	164200	159600	210500	113700	162300	162623.63	11.06	-2744	165500	163900	162100	160500	158700	164700	161300	466	48200	5000	116850	100	1	9324548	15124	147.99	1.55	12	0.40	1096.00	104593.00	221500	20231201	-26.77	63900	20230327	153.83	191800	-15.43	20240130	156100	3.91	20240103	221500	-26.77	20231201	63900	153.83	20230327	1.23	N	298040	5000	466 억	1031177	N	N	82	N	N
91	20240214	150931	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	162600	300	2	0.18	5600399300	34438	102.58	160900	164200	159600	210500	113700	162300	162622.66	11.06	-1851	165500	163900	162100	160500	158700	164700	161300	466	48200	5000	116850	100	1	9324548	15162	148.36	1.55	12	0.37	1096.00	104593.00	221500	20231201	-26.59	63900	20230327	154.46	191800	-15.22	20240130	156100	4.16	20240103	221500	-26.59	20231201	63900	154.46	20230327	1.23	N	298040	5000	466 억	1031177	N	N	104	N	N
92	20240214	140927	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	163000	700	2	0.43	4730361600	29083	86.63	160900	164200	159600	210500	113700	162300	162650.40	11.06	-839	165500	163900	162100	160500	158700	164700	161300	466	48200	5000	116850	100	1	9324548	15199	148.72	1.56	12	0.31	1096.00	104593.00	221500	20231201	-26.41	63900	20230327	155.09	191800	-15.02	20240130	156100	4.42	20240103	221500	-26.41	20231201	63900	155.09	20230327	1.23	N	298040	5000	466 억	1031177	N	N	104	N	N
93	20240214	130930	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	163500	1200	2	0.74	3763824300	23164	69.00	160900	164200	159600	210500	113700	162300	162485.94	11.06	767	165500	163900	162100	160500	158700	164700	161300	466	48200	5000	116850	100	1	9324548	15246	149.18	1.56	12	0.25	1096.00	104593.00	221500	20231201	-26.19	63900	20230327	155.87	191800	-14.75	20240130	156100	4.74	20240103	221500	-26.19	20231201	63900	155.87	20230327	1.23	N	298040	5000	466 억	1031177	N	N	104	N	N
94	20240214	120922	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	163400	1100	2	0.68	3346421100	20608	61.39	160900	164200	159600	210500	113700	162300	162384.56	11.06	862	165500	163900	162100	160500	158700	164700	161300	466	48200	5000	116850	100	1	9324548	15236	149.09	1.56	12	0.22	1096.00	104593.00	221500	20231201	-26.23	63900	20230327	155.71	191800	-14.81	20240130	156100	4.68	20240103	221500	-26.23	20231201	63900	155.71	20230327	1.23	N	298040	5000	466 억	1031177	N	N	104	N	N
95	20240214	110928	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	162800	500	2	0.31	2745665400	16926	50.42	160900	164200	159600	210500	113700	162300	162215.85	11.06	758	165500	163900	162100	160500	158700	164700	161300	466	48200	5000	116850	100	1	9324548	15180	148.54	1.56	12	0.18	1096.00	104593.00	221500	20231201	-26.50	63900	20230327	154.77	191800	-15.12	20240130	156100	4.29	20240103	221500	-26.50	20231201	63900	154.77	20230327	1.23	N	298040	5000	466 억	1031177	N	N	104	N	N
96	20240214	090920	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	160200	-2100	5	-1.29	415905000	2598	7.74	160900	160900	159600	210500	113700	162300	160086.61	11.06	-178	165500	163900	162100	160500	158700	164700	161300	466	48200	5000	116850	100	1	9324548	14938	146.17	1.53	12	0.03	1096.00	104593.00	221500	20231201	-27.67	63900	20230327	150.70	191800	-16.48	20240130	156100	2.63	20240103	221500	-27.67	20231201	63900	150.70	20230327	1.23	N	298040	5000	466 억	1031177	N	N	104	N	N
97	20240213	160917	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	162300	2000	2	1.25	5391445400	33267	97.19	160300	163700	160300	208000	112300	160300	162065.27	11.02	1273	163633	161966	160233	158566	156833	162800	159400	466	47700	5000	115410	100	1	9324548	15134	148.08	1.55	12	0.36	1096.00	104593.00	221500	20231201	-26.73	63900	20230327	153.99	191800	-15.38	20240130	156100	3.97	20240103	221500	-26.73	20231201	63900	153.99	20230327	1.20	N	298040	5000	466 억	1027856	N	N	104	N	N
98	20240213	150917	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	162300	2000	2	1.25	5142500300	31732	92.71	160300	163700	160300	208000	112300	160300	162060.39	11.02	2006	163633	161966	160233	158566	156833	162800	159400	466	47700	5000	115410	100	1	9324548	15134	148.08	1.55	12	0.34	1096.00	104593.00	221500	20231201	-26.73	63900	20230327	153.99	191800	-15.38	20240130	156100	3.97	20240103	221500	-26.73	20231201	63900	153.99	20230327	1.20	N	298040	5000	466 억	1027856	N	N	19	N	N
99	20240213	140925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	162900	2600	2	1.62	4581999500	28287	82.64	160300	163700	160300	208000	112300	160300	161982.52	11.02	3022	163633	161966	160233	158566	156833	162800	159400	466	47700	5000	115410	100	1	9324548	15190	148.63	1.56	12	0.30	1096.00	104593.00	221500	20231201	-26.46	63900	20230327	154.93	191800	-15.07	20240130	156100	4.36	20240103	221500	-26.46	20231201	63900	154.93	20230327	1.20	N	298040	5000	466 억	1027856	N	N	19	N	N
100	20240213	130913	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	162700	2400	2	1.50	3689386300	22808	66.64	160300	162700	160300	208000	112300	160300	161758.43	11.02	2568	163633	161966	160233	158566	156833	162800	159400	466	47700	5000	115410	100	1	9324548	15171	148.45	1.56	12	0.24	1096.00	104593.00	221500	20231201	-26.55	63900	20230327	154.62	191800	-15.17	20240130	156100	4.23	20240103	221500	-26.55	20231201	63900	154.62	20230327	1.20	N	298040	5000	466 억	1027856	N	N	19	N	N
101	20240213	120923	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	162100	1800	2	1.12	3070991000	18997	55.50	160300	162700	160300	208000	112300	160300	161656.63	11.02	1762	163633	161966	160233	158566	156833	162800	159400	466	47700	5000	115410	100	1	9324548	15115	147.90	1.55	12	0.20	1096.00	104593.00	221500	20231201	-26.82	63900	20230327	153.68	191800	-15.48	20240130	156100	3.84	20240103	221500	-26.82	20231201	63900	153.68	20230327	1.20	N	298040	5000	466 억	1027856	N	N	19	N	N
102	20240213	110947	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	161300	1000	2	0.62	2470011100	15286	44.66	160300	162700	160300	208000	112300	160300	161586.49	11.02	2871	163633	161966	160233	158566	156833	162800	159400	466	47700	5000	115410	100	1	9324548	15040	147.17	1.54	12	0.16	1096.00	104593.00	221500	20231201	-27.18	63900	20230327	152.43	191800	-15.90	20240130	156100	3.33	20240103	221500	-27.18	20231201	63900	152.43	20230327	1.20	N	298040	5000	466 억	1027856	N	N	19	N	N
103	20240213	100805	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	162300	2000	2	1.25	1871657000	11578	33.83	160300	162700	160300	208000	112300	160300	161656.33	11.02	2827	163633	161966	160233	158566	156833	162800	159400	466	47700	5000	115410	100	1	9324548	15134	148.08	1.55	12	0.12	1096.00	104593.00	221500	20231201	-26.73	63900	20230327	153.99	191800	-15.38	20240130	156100	3.97	20240103	221500	-26.73	20231201	63900	153.99	20230327	1.20	N	298040	5000	466 억	1027856	N	N	19	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History