KissMeData/248070/price/prices-20240201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

47 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	161001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	-350	5	-1.19	9441647250	326659	23.55	29000	29150	28700	38050	20550	29300	28903.34	20.81	-53776	30800	30050	29050	28300	27300	30425	28675	250	8750	500	22260	50	1	50005551	14477	30.60	4.62	12	0.65	946.00	6273.00	32450	20230829	-10.79	20500	20230324	41.22	30900	-6.31	20240125	26850	7.82	20240201	32450	-10.79	20230829	20500	41.22	20230324	2.13	N	248070	500	250 억	10404244	N	N	572	N	N
3	20240229	151006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	-250	5	-0.85	8462595700	292841	21.11	29000	29150	28700	38050	20550	29300	28897.91	20.81	-51116	30800	30050	29050	28300	27300	30425	28675	250	8750	500	22260	50	1	50005551	14527	30.71	4.63	12	0.59	946.00	6273.00	32450	20230829	-10.48	20500	20230324	41.71	30900	-5.99	20240125	26850	8.19	20240201	32450	-10.48	20230829	20500	41.71	20230324	2.13	N	248070	500	250 억	10404244	N	N	423	N	N
4	20240229	141007	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	-450	5	-1.54	6357401550	220008	15.86	29000	29150	28700	38050	20550	29300	28895.75	20.81	-47958	30800	30050	29050	28300	27300	30425	28675	250	8750	500	22260	50	1	50005551	14427	30.50	4.60	12	0.44	946.00	6273.00	32450	20230829	-11.09	20500	20230324	40.73	30900	-6.63	20240125	26850	7.45	20240201	32450	-11.09	20230829	20500	40.73	20230324	2.13	N	248070	500	250 억	10404244	N	N	423	N	N
5	20240229	131005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-400	5	-1.37	5511537750	190664	13.74	29000	29150	28700	38050	20550	29300	28906.54	20.81	-39593	30800	30050	29050	28300	27300	30425	28675	250	8750	500	22260	50	1	50005551	14452	30.55	4.61	12	0.38	946.00	6273.00	32450	20230829	-10.94	20500	20230324	40.98	30900	-6.47	20240125	26850	7.64	20240201	32450	-10.94	20230829	20500	40.98	20230324	2.13	N	248070	500	250 억	10404244	N	N	423	N	N
6	20240229	121004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-400	5	-1.37	4971033200	171950	12.39	29000	29150	28700	38050	20550	29300	28909.17	20.81	-32456	30800	30050	29050	28300	27300	30425	28675	250	8750	500	22260	50	1	50005551	14452	30.55	4.61	12	0.34	946.00	6273.00	32450	20230829	-10.94	20500	20230324	40.98	30900	-6.47	20240125	26850	7.64	20240201	32450	-10.94	20230829	20500	40.98	20230324	2.13	N	248070	500	250 억	10404244	N	N	423	N	N
7	20240229	111006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-400	5	-1.37	4326141450	149617	10.78	29000	29150	28700	38050	20550	29300	28914.10	20.81	-26409	30800	30050	29050	28300	27300	30425	28675	250	8750	500	22260	50	1	50005551	14452	30.55	4.61	12	0.30	946.00	6273.00	32450	20230829	-10.94	20500	20230324	40.98	30900	-6.47	20240125	26850	7.64	20240201	32450	-10.94	20230829	20500	40.98	20230324	2.13	N	248070	500	250 억	10404244	N	N	423	N	N
8	20240229	101008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	-350	5	-1.19	3672926500	127050	9.16	29000	29150	28700	38050	20550	29300	28908.50	20.81	-25112	30800	30050	29050	28300	27300	30425	28675	250	8750	500	22260	50	1	50005551	14477	30.60	4.62	12	0.25	946.00	6273.00	32450	20230829	-10.79	20500	20230324	41.22	30900	-6.31	20240125	26850	7.82	20240201	32450	-10.79	20230829	20500	41.22	20230324	2.13	N	248070	500	250 억	10404244	N	N	423	N	N
9	20240229	091005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-400	5	-1.37	1049134750	36297	2.62	29000	29100	28700	38050	20550	29300	28901.33	20.81	-10388	30800	30050	29050	28300	27300	30425	28675	250	8750	500	22260	50	1	50005551	14452	30.55	4.61	12	0.07	946.00	6273.00	32450	20230829	-10.94	20500	20230324	40.98	30900	-6.47	20240125	26850	7.64	20240201	32450	-10.94	20230829	20500	40.98	20230324	2.13	N	248070	500	250 억	10404244	N	N	423	N	N
10	20240228	160908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	1650	2	5.97	40096880350	1384072	411.25	28900	29800	28050	35900	19400	27650	28969.78	20.31	118956	28750	28200	27850	27300	26950	28025	27125	250	8250	500	21010	50	1	50005551	14652	30.97	4.67	12	2.77	946.00	6273.00	32450	20230829	-9.71	20500	20230324	42.93	30900	-5.18	20240125	26850	9.12	20240201	32450	-9.71	20230829	20500	42.93	20230324	2.13	N	248070	500	250 억	10153831	N	N	423	N	N
11	20240228	150908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	1600	2	5.79	38608642550	1333231	396.15	28900	29800	28050	35900	19400	27650	28958.70	20.31	106699	28750	28200	27850	27300	26950	28025	27125	250	8250	500	21010	50	1	50005551	14627	30.92	4.66	12	2.67	946.00	6273.00	32450	20230829	-9.86	20500	20230324	42.68	30900	-5.34	20240125	26850	8.94	20240201	32450	-9.86	20230829	20500	42.68	20230324	2.13	N	248070	500	250 억	10153831	N	N	107	N	N
12	20240228	141004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	1300	2	4.70	33991838800	1175219	349.19	28900	29800	28050	35900	19400	27650	28923.83	20.31	65123	28750	28200	27850	27300	26950	28025	27125	250	8250	500	21010	50	1	50005551	14477	30.60	4.62	12	2.35	946.00	6273.00	32450	20230829	-10.79	20500	20230324	41.22	30900	-6.31	20240125	26850	7.82	20240201	32450	-10.79	20230829	20500	41.22	20230324	2.13	N	248070	500	250 억	10153831	N	N	107	N	N
13	20240228	131004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	1300	2	4.70	31947975150	1104746	328.26	28900	29800	28050	35900	19400	27650	28918.84	20.31	53788	28750	28200	27850	27300	26950	28025	27125	250	8250	500	21010	50	1	50005551	14477	30.60	4.62	12	2.21	946.00	6273.00	32450	20230829	-10.79	20500	20230324	41.22	30900	-6.31	20240125	26850	7.82	20240201	32450	-10.79	20230829	20500	41.22	20230324	2.13	N	248070	500	250 억	10153831	N	N	107	N	N
14	20240228	121008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	1050	2	3.80	27458931800	949591	282.15	28900	29800	28050	35900	19400	27650	28916.59	20.31	28305	28750	28200	27850	27300	26950	28025	27125	250	8250	500	21010	50	1	50005551	14352	30.34	4.58	12	1.90	946.00	6273.00	32450	20230829	-11.56	20500	20230324	40.00	30900	-7.12	20240125	26850	6.89	20240201	32450	-11.56	20230829	20500	40.00	20230324	2.13	N	248070	500	250 억	10153831	N	N	107	N	N
15	20240228	110923	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	700	2	2.53	25069128100	865066	257.04	28900	29800	28050	35900	19400	27650	28979.44	20.31	31469	28750	28200	27850	27300	26950	28025	27125	250	8250	500	21010	50	1	50005551	14177	29.97	4.52	12	1.73	946.00	6273.00	32450	20230829	-12.63	20500	20230324	38.29	30900	-8.25	20240125	26850	5.59	20240201	32450	-12.63	20230829	20500	38.29	20230324	2.13	N	248070	500	250 억	10153831	N	N	107	N	N
16	20240228	101005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	500	2	1.81	22408716450	771221	229.15	28900	29800	28050	35900	19400	27650	29056.15	20.31	43202	28750	28200	27850	27300	26950	28025	27125	250	8250	500	21010	50	1	50005551	14077	29.76	4.49	12	1.54	946.00	6273.00	32450	20230829	-13.25	20500	20230324	37.32	30900	-8.90	20240125	26850	4.84	20240201	32450	-13.25	20230829	20500	37.32	20230324	2.13	N	248070	500	250 억	10153831	N	N	107	N	N
17	20240228	091008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	1350	2	4.88	14329121200	488266	145.08	28900	29800	28800	35900	19400	27650	29346.96	20.31	67438	28750	28200	27850	27300	26950	28025	27125	250	8250	500	21010	50	1	50005551	14502	30.66	4.62	12	0.98	946.00	6273.00	32450	20230829	-10.63	20500	20230324	41.46	30900	-6.15	20240125	26850	8.01	20240201	32450	-10.63	20230829	20500	41.46	20230324	2.13	N	248070	500	250 억	10153831	N	N	107	N	N
18	20240227	161003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-550	5	-1.95	9362386300	335617	153.20	28100	28400	27500	36650	19750	28200	27896.53	20.28	-53903	28866	28532	28216	27882	27566	28375	27725	250	8450	500	21430	50	1	50005551	13827	29.23	4.41	12	0.67	946.00	6273.00	32450	20230829	-14.79	20500	20230324	34.88	30900	-10.52	20240125	26850	2.98	20240201	32450	-14.79	20230829	20500	34.88	20230324	2.13	N	248070	500	250 억	10139574	N	N	107	N	N
19	20240227	151004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-500	5	-1.77	8812199100	315747	144.13	28100	28400	27500	36650	19750	28200	27909.02	20.28	-47654	28866	28532	28216	27882	27566	28375	27725	250	8450	500	21430	50	1	50005551	13852	29.28	4.42	12	0.63	946.00	6273.00	32450	20230829	-14.64	20500	20230324	35.12	30900	-10.36	20240125	26850	3.17	20240201	32450	-14.64	20230829	20500	35.12	20230324	2.13	N	248070	500	250 억	10139574	N	N	59	N	N
20	20240227	141001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-450	5	-1.60	6550022000	233819	106.73	28100	28400	27700	36650	19750	28200	28013.19	20.28	-35196	28866	28532	28216	27882	27566	28375	27725	250	8450	500	21430	50	1	50005551	13877	29.33	4.42	12	0.47	946.00	6273.00	32450	20230829	-14.48	20500	20230324	35.37	30900	-10.19	20240125	26850	3.35	20240201	32450	-14.48	20230829	20500	35.37	20230324	2.13	N	248070	500	250 억	10139574	N	N	59	N	N
21	20240227	130923	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-300	5	-1.06	5010939300	178485	81.47	28100	28400	27900	36650	19750	28200	28074.83	20.28	-19084	28866	28532	28216	27882	27566	28375	27725	250	8450	500	21430	50	1	50005551	13952	29.49	4.45	12	0.36	946.00	6273.00	32450	20230829	-14.02	20500	20230324	36.10	30900	-9.71	20240125	26850	3.91	20240201	32450	-14.02	20230829	20500	36.10	20230324	2.13	N	248070	500	250 억	10139574	N	N	59	N	N
22	20240227	121005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-200	5	-0.71	4129386150	146937	67.07	28100	28400	27950	36650	19750	28200	28103.08	20.28	-13301	28866	28532	28216	27882	27566	28375	27725	250	8450	500	21430	50	1	50005551	14002	29.60	4.46	12	0.29	946.00	6273.00	32450	20230829	-13.71	20500	20230324	36.59	30900	-9.39	20240125	26850	4.28	20240201	32450	-13.71	20230829	20500	36.59	20230324	2.13	N	248070	500	250 억	10139574	N	N	59	N	N
23	20240227	111004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	-50	5	-0.18	3010694750	107019	48.85	28100	28400	27950	36650	19750	28200	28132.32	20.28	-3140	28866	28532	28216	27882	27566	28375	27725	250	8450	500	21430	50	1	50005551	14077	29.76	4.49	12	0.21	946.00	6273.00	32450	20230829	-13.25	20500	20230324	37.32	30900	-8.90	20240125	26850	4.84	20240201	32450	-13.25	20230829	20500	37.32	20230324	2.13	N	248070	500	250 억	10139574	N	N	59	N	N
24	20240227	100959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-100	5	-0.35	2046212250	72819	33.24	28100	28400	27950	36650	19750	28200	28099.93	20.28	-8816	28866	28532	28216	27882	27566	28375	27725	250	8450	500	21430	50	1	50005551	14052	29.70	4.48	12	0.15	946.00	6273.00	32450	20230829	-13.41	20500	20230324	37.07	30900	-9.06	20240125	26850	4.66	20240201	32450	-13.41	20230829	20500	37.07	20230324	2.13	N	248070	500	250 억	10139574	N	N	59	N	N
25	20240227	091004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	100	2	0.35	430531550	15262	6.97	28100	28400	28000	36650	19750	28200	28209.40	20.28	-138	28866	28532	28216	27882	27566	28375	27725	250	8450	500	21430	50	1	50005551	14152	29.92	4.51	12	0.03	946.00	6273.00	32450	20230829	-12.79	20500	20230324	38.05	30900	-8.41	20240125	26850	5.40	20240201	32450	-12.79	20230829	20500	38.05	20230324	2.13	N	248070	500	250 억	10139574	N	N	59	N	N
26	20240226	160959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	-350	5	-1.23	6129034350	217719	38.39	28550	28550	27900	37100	20000	28550	28151.00	20.25	-23770	29983	29266	28683	27966	27383	29625	28325	250	8550	500	21690	50	1	50005551	14102	29.81	4.50	12	0.44	946.00	6273.00	32450	20230829	-13.10	20500	20230324	37.56	30900	-8.74	20240125	26850	5.03	20240201	32450	-13.10	20230829	20500	37.56	20230324	2.14	N	248070	500	250 억	10124795	N	N	59	N	N
27	20240226	150954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-450	5	-1.58	5602004600	199068	35.10	28550	28550	27900	37100	20000	28550	28141.16	20.25	-21301	29983	29266	28683	27966	27383	29625	28325	250	8550	500	21690	50	1	50005551	14052	29.70	4.48	12	0.40	946.00	6273.00	32450	20230829	-13.41	20500	20230324	37.07	30900	-9.06	20240125	26850	4.66	20240201	32450	-13.41	20230829	20500	37.07	20230324	2.14	N	248070	500	250 억	10124795	N	N	3	N	N
28	20240226	140958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	-400	5	-1.40	4877894550	173342	30.56	28550	28550	27900	37100	20000	28550	28140.29	20.25	-15198	29983	29266	28683	27966	27383	29625	28325	250	8550	500	21690	50	1	50005551	14077	29.76	4.49	12	0.35	946.00	6273.00	32450	20230829	-13.25	20500	20230324	37.32	30900	-8.90	20240125	26850	4.84	20240201	32450	-13.25	20230829	20500	37.32	20230324	2.14	N	248070	500	250 억	10124795	N	N	3	N	N
29	20240226	130951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-450	5	-1.58	4462029550	158586	27.96	28550	28550	27900	37100	20000	28550	28136.34	20.25	-17388	29983	29266	28683	27966	27383	29625	28325	250	8550	500	21690	50	1	50005551	14052	29.70	4.48	12	0.32	946.00	6273.00	32450	20230829	-13.41	20500	20230324	37.07	30900	-9.06	20240125	26850	4.66	20240201	32450	-13.41	20230829	20500	37.07	20230324	2.14	N	248070	500	250 억	10124795	N	N	3	N	N
30	20240226	120951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	-450	5	-1.58	4041209050	143653	25.33	28550	28550	27900	37100	20000	28550	28131.74	20.25	-19482	29983	29266	28683	27966	27383	29625	28325	250	8550	500	21690	50	1	50005551	14052	29.70	4.48	12	0.29	946.00	6273.00	32450	20230829	-13.41	20500	20230324	37.07	30900	-9.06	20240125	26850	4.66	20240201	32450	-13.41	20230829	20500	37.07	20230324	2.14	N	248070	500	250 억	10124795	N	N	3	N	N
31	20240226	110949	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	-350	5	-1.23	3505499500	124633	21.98	28550	28550	27900	37100	20000	28550	28126.58	20.25	-20592	29983	29266	28683	27966	27383	29625	28325	250	8550	500	21690	50	1	50005551	14102	29.81	4.50	12	0.25	946.00	6273.00	32450	20230829	-13.10	20500	20230324	37.56	30900	-8.74	20240125	26850	5.03	20240201	32450	-13.10	20230829	20500	37.56	20230324	2.14	N	248070	500	250 억	10124795	N	N	3	N	N
32	20240226	100946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-500	5	-1.75	2882554750	102529	18.08	28550	28550	27900	37100	20000	28550	28114.53	20.25	-21484	29983	29266	28683	27966	27383	29625	28325	250	8550	500	21690	50	1	50005551	14027	29.65	4.47	12	0.21	946.00	6273.00	32450	20230829	-13.56	20500	20230324	36.83	30900	-9.22	20240125	26850	4.47	20240201	32450	-13.56	20230829	20500	36.83	20230324	2.14	N	248070	500	250 억	10124795	N	N	3	N	N
33	20240226	090946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	-300	5	-1.05	418872700	14780	2.61	28550	28550	28200	37100	20000	28550	28340.51	20.25	-2319	29983	29266	28683	27966	27383	29625	28325	250	8550	500	21690	50	1	50005551	14127	29.86	4.50	12	0.03	946.00	6273.00	32450	20230829	-12.94	20500	20230324	37.80	30900	-8.58	20240125	26850	5.21	20240201	32450	-12.94	20230829	20500	37.80	20230324	2.14	N	248070	500	250 억	10124795	N	N	3	N	N
34	20240223	160947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	500	2	1.78	16244274000	564955	35.12	28300	29400	28100	36450	19650	28050	28753.59	20.17	35928	30783	29416	28433	27066	26083	28925	26575	250	8400	500	21310	50	1	50005551	14277	30.18	4.55	12	1.13	946.00	6273.00	32450	20230829	-12.02	20500	20230324	39.27	30900	-7.61	20240125	26850	6.33	20240201	32450	-12.02	20230829	20500	39.27	20230324	2.07	N	248070	500	250 억	10086665	N	N	3	N	N
35	20240223	150939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	450	2	1.60	15819108300	550049	34.19	28300	29400	28100	36450	19650	28050	28759.45	20.17	35450	30783	29416	28433	27066	26083	28925	26575	250	8400	500	21310	50	1	50005551	14252	30.13	4.54	12	1.10	946.00	6273.00	32450	20230829	-12.17	20500	20230324	39.02	30900	-7.77	20240125	26850	6.15	20240201	32450	-12.17	20230829	20500	39.02	20230324	2.07	N	248070	500	250 억	10086665	N	N	211	N	N
36	20240223	140942	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	450	2	1.60	15016745600	521855	32.44	28300	29400	28100	36450	19650	28050	28775.71	20.17	38307	30783	29416	28433	27066	26083	28925	26575	250	8400	500	21310	50	1	50005551	14252	30.13	4.54	12	1.04	946.00	6273.00	32450	20230829	-12.17	20500	20230324	39.02	30900	-7.77	20240125	26850	6.15	20240201	32450	-12.17	20230829	20500	39.02	20230324	2.07	N	248070	500	250 억	10086665	N	N	211	N	N
37	20240223	130939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	500	2	1.78	14216654450	493740	30.69	28300	29400	28100	36450	19650	28050	28793.81	20.17	39523	30783	29416	28433	27066	26083	28925	26575	250	8400	500	21310	50	1	50005551	14277	30.18	4.55	12	0.99	946.00	6273.00	32450	20230829	-12.02	20500	20230324	39.27	30900	-7.61	20240125	26850	6.33	20240201	32450	-12.02	20230829	20500	39.27	20230324	2.07	N	248070	500	250 억	10086665	N	N	211	N	N
38	20240223	120942	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	500	2	1.78	13220771100	458804	28.52	28300	29400	28100	36450	19650	28050	28815.73	20.17	38455	30783	29416	28433	27066	26083	28925	26575	250	8400	500	21310	50	1	50005551	14277	30.18	4.55	12	0.92	946.00	6273.00	32450	20230829	-12.02	20500	20230324	39.27	30900	-7.61	20240125	26850	6.33	20240201	32450	-12.02	20230829	20500	39.27	20230324	2.07	N	248070	500	250 억	10086665	N	N	211	N	N
39	20240223	110930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	650	2	2.32	12249538650	424875	26.41	28300	29400	28100	36450	19650	28050	28830.92	20.17	42303	30783	29416	28433	27066	26083	28925	26575	250	8400	500	21310	50	1	50005551	14352	30.34	4.58	12	0.85	946.00	6273.00	32450	20230829	-11.56	20500	20230324	40.00	30900	-7.12	20240125	26850	6.89	20240201	32450	-11.56	20230829	20500	40.00	20230324	2.07	N	248070	500	250 억	10086665	N	N	211	N	N
40	20240223	100937	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	850	2	3.03	10532754850	365218	22.70	28300	29400	28100	36450	19650	28050	28839.64	20.17	42533	30783	29416	28433	27066	26083	28925	26575	250	8400	500	21310	50	1	50005551	14452	30.55	4.61	12	0.73	946.00	6273.00	32450	20230829	-10.94	20500	20230324	40.98	30900	-6.47	20240125	26850	7.64	20240201	32450	-10.94	20230829	20500	40.98	20230324	2.07	N	248070	500	250 억	10086665	N	N	211	N	N
41	20240223	090939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	700	2	2.50	2481064350	86980	5.41	28300	28800	28100	36450	19650	28050	28524.54	20.17	589	30783	29416	28433	27066	26083	28925	26575	250	8400	500	21310	50	1	50005551	14377	30.39	4.58	12	0.17	946.00	6273.00	32450	20230829	-11.40	20500	20230324	40.24	30900	-6.96	20240125	26850	7.08	20240201	32450	-11.40	20230829	20500	40.24	20230324	2.07	N	248070	500	250 억	10086665	N	N	211	N	N
42	20240222	160926	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	600	2	2.19	45644407750	1597665	492.49	28900	29800	27450	35650	19250	27450	28569.57	19.82	81367	28116	27782	27566	27232	27016	27675	27125	250	8200	500	20860	50	1	50005551	14027	29.65	4.47	12	3.19	946.00	6273.00	32450	20230829	-13.56	20500	20230324	36.83	30900	-9.22	20240125	26850	4.47	20240201	32450	-13.56	20230829	20500	36.83	20230324	2.08	N	248070	500	250 억	9909469	N	N	211	N	N
43	20240222	150936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	500	2	1.82	44599429400	1560430	481.01	28900	29800	27450	35650	19250	27450	28581.50	19.82	68807	28116	27782	27566	27232	27016	27675	27125	250	8200	500	20860	50	1	50005551	13977	29.55	4.46	12	3.12	946.00	6273.00	32450	20230829	-13.87	20500	20230324	36.34	30900	-9.55	20240125	26850	4.10	20240201	32450	-13.87	20230829	20500	36.34	20230324	2.08	N	248070	500	250 억	9909469	N	N	124	N	N
44	20240222	140933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	600	2	2.19	41839550600	1461615	450.55	28900	29800	27450	35650	19250	27450	28625.56	19.82	39012	28116	27782	27566	27232	27016	27675	27125	250	8200	500	20860	50	1	50005551	14027	29.65	4.47	12	2.92	946.00	6273.00	32450	20230829	-13.56	20500	20230324	36.83	30900	-9.22	20240125	26850	4.47	20240201	32450	-13.56	20230829	20500	36.83	20230324	2.08	N	248070	500	250 억	9909469	N	N	124	N	N
45	20240222	130919	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	650	2	2.37	38513018650	1343825	414.24	28900	29800	27450	35650	19250	27450	28659.25	19.82	6380	28116	27782	27566	27232	27016	27675	27125	250	8200	500	20860	50	1	50005551	14052	29.70	4.48	12	2.69	946.00	6273.00	32450	20230829	-13.41	20500	20230324	37.07	30900	-9.06	20240125	26850	4.66	20240201	32450	-13.41	20230829	20500	37.07	20230324	2.08	N	248070	500	250 억	9909469	N	N	124	N	N
46	20240222	120931	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	350	2	1.28	36543696900	1273409	392.53	28900	29800	27450	35650	19250	27450	28697.54	19.82	-16549	28116	27782	27566	27232	27016	27675	27125	250	8200	500	20860	50	1	50005551	13902	29.39	4.43	12	2.55	946.00	6273.00	32450	20230829	-14.33	20500	20230324	35.61	30900	-10.03	20240125	26850	3.54	20240201	32450	-14.33	20230829	20500	35.61	20230324	2.08	N	248070	500	250 억	9909469	N	N	124	N	N
47	20240222	110928	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	550	2	2.00	33086135250	1149949	354.48	28900	29800	27450	35650	19250	27450	28771.83	19.82	-14634	28116	27782	27566	27232	27016	27675	27125	250	8200	500	20860	50	1	50005551	14002	29.60	4.46	12	2.30	946.00	6273.00	32450	20230829	-13.71	20500	20230324	36.59	30900	-9.39	20240125	26850	4.28	20240201	32450	-13.71	20230829	20500	36.59	20230324	2.08	N	248070	500	250 억	9909469	N	N	124	N	N
48	20240222	100920	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	900	2	3.28	28240486950	977367	301.28	28900	29800	27450	35650	19250	27450	28894.46	19.82	-30341	28116	27782	27566	27232	27016	27675	27125	250	8200	500	20860	50	1	50005551	14177	29.97	4.52	12	1.95	946.00	6273.00	32450	20230829	-12.63	20500	20230324	38.29	30900	-8.25	20240125	26850	5.59	20240201	32450	-12.63	20230829	20500	38.29	20230324	2.08	N	248070	500	250 억	9909469	N	N	124	N	N
49	20240222	090936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	1450	2	5.28	17781783200	610688	188.25	28900	29800	27450	35650	19250	27450	29117.63	19.82	-16355	28116	27782	27566	27232	27016	27675	27125	250	8200	500	20860	50	1	50005551	14452	30.55	4.61	12	1.22	946.00	6273.00	32450	20230829	-10.94	20500	20230324	40.98	30900	-6.47	20240125	26850	7.64	20240201	32450	-10.94	20230829	20500	40.98	20230324	2.08	N	248070	500	250 억	9909469	N	N	124	N	N
50	20240221	160926	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-250	5	-0.90	8888952750	323052	118.96	27650	27900	27350	36000	19400	27700	27515.64	19.70	57630	28200	27950	27800	27550	27400	27875	27475	250	8300	500	21050	50	1	50005551	13727	29.02	4.38	12	0.65	946.00	6273.00	32450	20230829	-15.41	20500	20230324	33.90	30900	-11.17	20240125	26850	2.23	20240201	32450	-15.41	20230829	20500	33.90	20230324	2.11	N	248070	500	250 억	9851712	N	N	124	N	N
51	20240221	150916	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-300	5	-1.08	8401110400	305261	112.41	27650	27900	27350	36000	19400	27700	27521.07	19.70	50684	28200	27950	27800	27550	27400	27875	27475	250	8300	500	21050	50	1	50005551	13702	28.96	4.37	12	0.61	946.00	6273.00	32450	20230829	-15.56	20500	20230324	33.66	30900	-11.33	20240125	26850	2.05	20240201	32450	-15.56	20230829	20500	33.66	20230324	2.11	N	248070	500	250 억	9851712	N	N	16	N	N
52	20240221	140917	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	-200	5	-0.72	6947993750	252267	92.89	27650	27900	27350	36000	19400	27700	27542.22	19.70	35794	28200	27950	27800	27550	27400	27875	27475	250	8300	500	21050	50	1	50005551	13752	29.07	4.38	12	0.50	946.00	6273.00	32450	20230829	-15.25	20500	20230324	34.15	30900	-11.00	20240125	26850	2.42	20240201	32450	-15.25	20230829	20500	34.15	20230324	2.11	N	248070	500	250 억	9851712	N	N	16	N	N
53	20240221	130917	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-300	5	-1.08	5514057750	200061	73.67	27650	27900	27350	36000	19400	27700	27561.87	19.70	19253	28200	27950	27800	27550	27400	27875	27475	250	8300	500	21050	50	1	50005551	13702	28.96	4.37	12	0.40	946.00	6273.00	32450	20230829	-15.56	20500	20230324	33.66	30900	-11.33	20240125	26850	2.05	20240201	32450	-15.56	20230829	20500	33.66	20230324	2.11	N	248070	500	250 억	9851712	N	N	16	N	N
54	20240221	120919	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-250	5	-0.90	4072834850	147465	54.30	27650	27900	27400	36000	19400	27700	27618.99	19.70	8455	28200	27950	27800	27550	27400	27875	27475	250	8300	500	21050	50	1	50005551	13727	29.02	4.38	12	0.29	946.00	6273.00	32450	20230829	-15.41	20500	20230324	33.90	30900	-11.17	20240125	26850	2.23	20240201	32450	-15.41	20230829	20500	33.90	20230324	2.11	N	248070	500	250 억	9851712	N	N	16	N	N
55	20240221	110925	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	0	3	0.00	2294962800	82841	30.50	27650	27900	27550	36000	19400	27700	27703.22	19.70	2070	28200	27950	27800	27550	27400	27875	27475	250	8300	500	21050	50	1	50005551	13852	29.28	4.42	12	0.17	946.00	6273.00	32450	20230829	-14.64	20500	20230324	35.12	30900	-10.36	20240125	26850	3.17	20240201	32450	-14.64	20230829	20500	35.12	20230324	2.11	N	248070	500	250 억	9851712	N	N	16	N	N
56	20240221	100917	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	50	2	0.18	1121602800	40515	14.92	27650	27900	27550	36000	19400	27700	27683.64	19.70	1281	28200	27950	27800	27550	27400	27875	27475	250	8300	500	21050	50	1	50005551	13877	29.33	4.42	12	0.08	946.00	6273.00	32450	20230829	-14.48	20500	20230324	35.37	30900	-10.19	20240125	26850	3.35	20240201	32450	-14.48	20230829	20500	35.37	20230324	2.11	N	248070	500	250 억	9851712	N	N	16	N	N
57	20240221	090917	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	50	2	0.18	212085800	7652	2.82	27650	27900	27550	36000	19400	27700	27716.41	19.70	1306	28200	27950	27800	27550	27400	27875	27475	250	8300	500	21050	50	1	50005551	13877	29.33	4.42	12	0.02	946.00	6273.00	32450	20230829	-14.48	20500	20230324	35.37	30900	-10.19	20240125	26850	3.35	20240201	32450	-14.48	20230829	20500	35.37	20230324	2.11	N	248070	500	250 억	9851712	N	N	16	N	N
58	20240220	160911	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-200	5	-0.72	6100083550	219067	45.95	27850	28050	27650	36250	19550	27900	27845.88	19.78	1724	29333	28616	28133	27416	26933	28375	27175	250	8350	500	21200	50	1	50005551	13852	29.28	4.42	12	0.44	946.00	6273.00	32450	20230829	-14.64	20500	20230324	35.12	30900	-10.36	20240125	26850	3.17	20240201	32450	-14.64	20230829	20500	35.12	20230324	2.14	N	248070	500	250 억	9889818	N	N	16	N	N
59	20240220	150911	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	5679016000	203889	42.76	27850	28050	27650	36250	19550	27900	27853.47	19.78	-1284	29333	28616	28133	27416	26933	28375	27175	250	8350	500	21200	50	1	50005551	13952	29.49	4.45	12	0.41	946.00	6273.00	32450	20230829	-14.02	20500	20230324	36.10	30900	-9.71	20240125	26850	3.91	20240201	32450	-14.02	20230829	20500	36.10	20230324	2.14	N	248070	500	250 억	9889818	N	N	824	N	N
60	20240220	140909	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-50	5	-0.18	4599004100	165009	34.61	27850	28050	27650	36250	19550	27900	27871.23	19.78	-7759	29333	28616	28133	27416	26933	28375	27175	250	8350	500	21200	50	1	50005551	13927	29.44	4.44	12	0.33	946.00	6273.00	32450	20230829	-14.18	20500	20230324	35.85	30900	-9.87	20240125	26850	3.72	20240201	32450	-14.18	20230829	20500	35.85	20230324	2.14	N	248070	500	250 억	9889818	N	N	824	N	N
61	20240220	130912	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	3799415250	136323	28.59	27850	28050	27650	36250	19550	27900	27870.68	19.78	-8189	29333	28616	28133	27416	26933	28375	27175	250	8350	500	21200	50	1	50005551	13952	29.49	4.45	12	0.27	946.00	6273.00	32450	20230829	-14.02	20500	20230324	36.10	30900	-9.71	20240125	26850	3.91	20240201	32450	-14.02	20230829	20500	36.10	20230324	2.14	N	248070	500	250 억	9889818	N	N	824	N	N
62	20240220	120905	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	3052232050	109530	22.97	27850	28050	27650	36250	19550	27900	27866.63	19.78	-9751	29333	28616	28133	27416	26933	28375	27175	250	8350	500	21200	50	1	50005551	13952	29.49	4.45	12	0.22	946.00	6273.00	32450	20230829	-14.02	20500	20230324	36.10	30900	-9.71	20240125	26850	3.91	20240201	32450	-14.02	20230829	20500	36.10	20230324	2.14	N	248070	500	250 억	9889818	N	N	824	N	N
63	20240220	110907	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	2087143400	74913	15.71	27850	28050	27650	36250	19550	27900	27860.90	19.78	-10358	29333	28616	28133	27416	26933	28375	27175	250	8350	500	21200	50	1	50005551	13952	29.49	4.45	12	0.15	946.00	6273.00	32450	20230829	-14.02	20500	20230324	36.10	30900	-9.71	20240125	26850	3.91	20240201	32450	-14.02	20230829	20500	36.10	20230324	2.14	N	248070	500	250 억	9889818	N	N	824	N	N
64	20240220	100900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	100	2	0.36	1368723600	49172	10.31	27850	28000	27650	36250	19550	27900	27835.43	19.78	-6267	29333	28616	28133	27416	26933	28375	27175	250	8350	500	21200	50	1	50005551	14002	29.60	4.46	12	0.10	946.00	6273.00	32450	20230829	-13.71	20500	20230324	36.59	30900	-9.39	20240125	26850	4.28	20240201	32450	-13.71	20230829	20500	36.59	20230324	2.14	N	248070	500	250 억	9889818	N	N	824	N	N
65	20240220	090916	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-50	5	-0.18	190193400	6811	1.43	27850	28000	27800	36250	19550	27900	27924.45	19.78	85	29333	28616	28133	27416	26933	28375	27175	250	8350	500	21200	50	1	50005551	13927	29.44	4.44	12	0.01	946.00	6273.00	32450	20230829	-14.18	20500	20230324	35.85	30900	-9.87	20240125	26850	3.72	20240201	32450	-14.18	20230829	20500	35.85	20230324	2.14	N	248070	500	250 억	9889818	N	N	824	N	N
66	20240219	160911	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-1000	5	-3.46	13302108550	475234	115.54	28850	28850	27650	37550	20250	28900	27990.29	19.93	-80135	29766	29332	28716	28282	27666	29550	28500	250	8650	500	21960	50	1	50005551	13952	29.49	4.45	12	0.95	946.00	6273.00	32450	20230829	-14.02	20500	20230324	36.10	30900	-9.71	20240125	26850	3.91	20240201	32450	-14.02	20230829	20500	36.10	20230324	2.14	N	248070	500	250 억	9966339	N	N	824	N	N
67	20240219	150916	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-1000	5	-3.46	12258760400	437968	106.48	28850	28850	27650	37550	20250	28900	27989.57	19.93	-79791	29766	29332	28716	28282	27666	29550	28500	250	8650	500	21960	50	1	50005551	13952	29.49	4.45	12	0.88	946.00	6273.00	32450	20230829	-14.02	20500	20230324	36.10	30900	-9.71	20240125	26850	3.91	20240201	32450	-14.02	20230829	20500	36.10	20230324	2.14	N	248070	500	250 억	9966339	N	N	490	N	N
68	20240219	140915	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-1100	5	-3.81	11119817750	397089	96.54	28850	28850	27650	37550	20250	28900	28002.79	19.93	-81127	29766	29332	28716	28282	27666	29550	28500	250	8650	500	21960	50	1	50005551	13902	29.39	4.43	12	0.79	946.00	6273.00	32450	20230829	-14.33	20500	20230324	35.61	30900	-10.03	20240125	26850	3.54	20240201	32450	-14.33	20230829	20500	35.61	20230324	2.14	N	248070	500	250 억	9966339	N	N	490	N	N
69	20240219	130913	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-1050	5	-3.63	8981906050	320161	77.84	28850	28850	27800	37550	20250	28900	28053.69	19.93	-72249	29766	29332	28716	28282	27666	29550	28500	250	8650	500	21960	50	1	50005551	13927	29.44	4.44	12	0.64	946.00	6273.00	32450	20230829	-14.18	20500	20230324	35.85	30900	-9.87	20240125	26850	3.72	20240201	32450	-14.18	20230829	20500	35.85	20230324	2.14	N	248070	500	250 억	9966339	N	N	490	N	N
70	20240219	120912	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-1000	5	-3.46	7978832600	284138	69.08	28850	28850	27850	37550	20250	28900	28080.13	19.93	-69136	29766	29332	28716	28282	27666	29550	28500	250	8650	500	21960	50	1	50005551	13952	29.49	4.45	12	0.57	946.00	6273.00	32450	20230829	-14.02	20500	20230324	36.10	30900	-9.71	20240125	26850	3.91	20240201	32450	-14.02	20230829	20500	36.10	20230324	2.14	N	248070	500	250 억	9966339	N	N	490	N	N
71	20240219	110910	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-950	5	-3.29	6797814450	241823	58.79	28850	28850	27850	37550	20250	28900	28109.90	19.93	-55755	29766	29332	28716	28282	27666	29550	28500	250	8650	500	21960	50	1	50005551	13977	29.55	4.46	12	0.48	946.00	6273.00	32450	20230829	-13.87	20500	20230324	36.34	30900	-9.55	20240125	26850	4.10	20240201	32450	-13.87	20230829	20500	36.34	20230324	2.14	N	248070	500	250 억	9966339	N	N	490	N	N
72	20240219	100906	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-900	5	-3.11	5360156350	190361	46.28	28850	28850	27900	37550	20250	28900	28156.89	19.93	-48716	29766	29332	28716	28282	27666	29550	28500	250	8650	500	21960	50	1	50005551	14002	29.60	4.46	12	0.38	946.00	6273.00	32450	20230829	-13.71	20500	20230324	36.59	30900	-9.39	20240125	26850	4.28	20240201	32450	-13.71	20230829	20500	36.59	20230324	2.14	N	248070	500	250 억	9966339	N	N	490	N	N
73	20240219	090906	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	-500	5	-1.73	750382800	26328	6.40	28850	28850	28350	37550	20250	28900	28497.58	19.93	-13977	29766	29332	28716	28282	27666	29550	28500	250	8650	500	21960	50	1	50005551	14202	30.02	4.53	12	0.05	946.00	6273.00	32450	20230829	-12.48	20500	20230324	38.54	30900	-8.09	20240125	26850	5.77	20240201	32450	-12.48	20230829	20500	38.54	20230324	2.14	N	248070	500	250 억	9966339	N	N	490	N	N
74	20240216	160900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	600	2	2.12	11816557100	409736	106.38	28450	29150	28100	36750	19850	28300	28839.36	19.74	82094	29233	28766	28333	27866	27433	29000	28100	250	8450	500	21500	50	1	50005551	14452	30.55	4.61	12	0.82	946.00	6273.00	32450	20230829	-10.94	20500	20230324	40.98	30900	-6.47	20240125	26850	7.64	20240201	32450	-10.94	20230829	20500	40.98	20230324	2.18	N	248070	500	250 억	9870006	N	N	490	N	N
75	20240216	150907	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	450	2	1.59	11120085750	385526	100.10	28450	29150	28100	36750	19850	28300	28843.93	19.74	76382	29233	28766	28333	27866	27433	29000	28100	250	8450	500	21500	50	1	50005551	14377	30.39	4.58	12	0.77	946.00	6273.00	32450	20230829	-11.40	20500	20230324	40.24	30900	-6.96	20240125	26850	7.08	20240201	32450	-11.40	20230829	20500	40.24	20230324	2.18	N	248070	500	250 억	9870006	N	N	368	N	N
76	20240216	140910	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	750	2	2.65	9354065750	324305	84.20	28450	29150	28100	36750	19850	28300	28843.42	19.74	77067	29233	28766	28333	27866	27433	29000	28100	250	8450	500	21500	50	1	50005551	14527	30.71	4.63	12	0.65	946.00	6273.00	32450	20230829	-10.48	20500	20230324	41.71	30900	-5.99	20240125	26850	8.19	20240201	32450	-10.48	20230829	20500	41.71	20230324	2.18	N	248070	500	250 억	9870006	N	N	368	N	N
77	20240216	130904	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	650	2	2.30	8311926400	288305	74.86	28450	29150	28100	36750	19850	28300	28830.32	19.74	66765	29233	28766	28333	27866	27433	29000	28100	250	8450	500	21500	50	1	50005551	14477	30.60	4.62	12	0.58	946.00	6273.00	32450	20230829	-10.79	20500	20230324	41.22	30900	-6.31	20240125	26850	7.82	20240201	32450	-10.79	20230829	20500	41.22	20230324	2.18	N	248070	500	250 억	9870006	N	N	368	N	N
78	20240216	120908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	550	2	1.94	7247313950	251373	65.27	28450	29150	28100	36750	19850	28300	28830.92	19.74	56310	29233	28766	28333	27866	27433	29000	28100	250	8450	500	21500	50	1	50005551	14427	30.50	4.60	12	0.50	946.00	6273.00	32450	20230829	-11.09	20500	20230324	40.73	30900	-6.63	20240125	26850	7.45	20240201	32450	-11.09	20230829	20500	40.73	20230324	2.18	N	248070	500	250 억	9870006	N	N	368	N	N
79	20240216	110914	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	750	2	2.65	6087431600	211295	54.86	28450	29150	28100	36750	19850	28300	28810.11	19.74	44069	29233	28766	28333	27866	27433	29000	28100	250	8450	500	21500	50	1	50005551	14527	30.71	4.63	12	0.42	946.00	6273.00	32450	20230829	-10.48	20500	20230324	41.71	30900	-5.99	20240125	26850	8.19	20240201	32450	-10.48	20230829	20500	41.71	20230324	2.18	N	248070	500	250 억	9870006	N	N	368	N	N
80	20240216	100907	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	550	2	1.94	2791814550	97463	25.31	28450	28900	28100	36750	19850	28300	28644.87	19.74	30467	29233	28766	28333	27866	27433	29000	28100	250	8450	500	21500	50	1	50005551	14427	30.50	4.60	12	0.19	946.00	6273.00	32450	20230829	-11.09	20500	20230324	40.73	30900	-6.63	20240125	26850	7.45	20240201	32450	-11.09	20230829	20500	40.73	20230324	2.18	N	248070	500	250 억	9870006	N	N	368	N	N
81	20240216	090900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	0	3	0.00	365214400	12873	3.34	28450	28550	28100	36750	19850	28300	28370.57	19.74	2238	29233	28766	28333	27866	27433	29000	28100	250	8450	500	21500	50	1	50005551	14152	29.92	4.51	12	0.03	946.00	6273.00	32450	20230829	-12.79	20500	20230324	38.05	30900	-8.41	20240125	26850	5.40	20240201	32450	-12.79	20230829	20500	38.05	20230324	2.18	N	248070	500	250 억	9870006	N	N	368	N	N
82	20240215	160859	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	350	2	1.25	10895358200	383471	134.91	28150	28800	27900	36300	19600	27950	28412.79	19.58	55618	28750	28350	27700	27300	26650	28550	27500	250	8350	500	21240	50	1	50005551	14152	29.92	4.51	12	0.77	946.00	6273.00	32450	20230829	-12.79	20500	20230324	38.05	30900	-8.41	20240125	26850	5.40	20240201	32450	-12.79	20230829	20500	38.05	20230324	2.14	N	248070	500	250 억	9789010	N	N	368	N	N
83	20240215	150905	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	350	2	1.25	10472067250	368519	129.65	28150	28800	27900	36300	19600	27950	28416.90	19.58	53876	28750	28350	27700	27300	26650	28550	27500	250	8350	500	21240	50	1	50005551	14152	29.92	4.51	12	0.74	946.00	6273.00	32450	20230829	-12.79	20500	20230324	38.05	30900	-8.41	20240125	26850	5.40	20240201	32450	-12.79	20230829	20500	38.05	20230324	2.14	N	248070	500	250 억	9789010	N	N	173	N	N
84	20240215	140858	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	400	2	1.43	8979627950	315770	111.09	28150	28800	27900	36300	19600	27950	28437.57	19.58	48950	28750	28350	27700	27300	26650	28550	27500	250	8350	500	21240	50	1	50005551	14177	29.97	4.52	12	0.63	946.00	6273.00	32450	20230829	-12.63	20500	20230324	38.29	30900	-8.25	20240125	26850	5.59	20240201	32450	-12.63	20230829	20500	38.29	20230324	2.14	N	248070	500	250 억	9789010	N	N	173	N	N
85	20240215	130838	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	600	2	2.15	8087422200	284413	100.06	28150	28800	27900	36300	19600	27950	28435.85	19.58	49205	28750	28350	27700	27300	26650	28550	27500	250	8350	500	21240	50	1	50005551	14277	30.18	4.55	12	0.57	946.00	6273.00	32450	20230829	-12.02	20500	20230324	39.27	30900	-7.61	20240125	26850	6.33	20240201	32450	-12.02	20230829	20500	39.27	20230324	2.14	N	248070	500	250 억	9789010	N	N	173	N	N
86	20240215	120900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	650	2	2.33	7150177600	251537	88.49	28150	28800	27900	36300	19600	27950	28426.35	19.58	48971	28750	28350	27700	27300	26650	28550	27500	250	8350	500	21240	50	1	50005551	14302	30.23	4.56	12	0.50	946.00	6273.00	32450	20230829	-11.86	20500	20230324	39.51	30900	-7.44	20240125	26850	6.52	20240201	32450	-11.86	20230829	20500	39.51	20230324	2.14	N	248070	500	250 억	9789010	N	N	173	N	N
87	20240215	110853	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	600	2	2.15	5983722300	210721	74.14	28150	28800	27900	36300	19600	27950	28396.88	19.58	36943	28750	28350	27700	27300	26650	28550	27500	250	8350	500	21240	50	1	50005551	14277	30.18	4.55	12	0.42	946.00	6273.00	32450	20230829	-12.02	20500	20230324	39.27	30900	-7.61	20240125	26850	6.33	20240201	32450	-12.02	20230829	20500	39.27	20230324	2.14	N	248070	500	250 억	9789010	N	N	173	N	N
88	20240215	100853	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	350	2	1.25	3492916700	123536	43.46	28150	28500	27900	36300	19600	27950	28275.05	19.58	25535	28750	28350	27700	27300	26650	28550	27500	250	8350	500	21240	50	1	50005551	14152	29.92	4.51	12	0.25	946.00	6273.00	32450	20230829	-12.79	20500	20230324	38.05	30900	-8.41	20240125	26850	5.40	20240201	32450	-12.79	20230829	20500	38.05	20230324	2.14	N	248070	500	250 억	9789010	N	N	173	N	N
89	20240215	090855	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	0	3	0.00	999326350	35554	12.51	28150	28300	27900	36300	19600	27950	28108.24	19.58	10847	28750	28350	27700	27300	26650	28550	27500	250	8350	500	21240	50	1	50005551	13977	29.55	4.46	12	0.07	946.00	6273.00	32450	20230829	-13.87	20500	20230324	36.34	30900	-9.55	20240125	26850	4.10	20240201	32450	-13.87	20230829	20500	36.34	20230324	2.14	N	248070	500	250 억	9789010	N	N	173	N	N
90	20240214	160850	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	450	2	1.64	7853017800	283787	123.42	27050	28100	27050	35750	19250	27500	27671.91	19.58	-22463	27833	27666	27333	27166	26833	27750	27250	250	8250	500	20900	50	1	50005551	13977	29.55	4.46	12	0.57	946.00	6273.00	32450	20230829	-13.87	20500	20230324	36.34	30900	-9.55	20240125	26850	4.10	20240201	32450	-13.87	20230829	20500	36.34	20230324	2.11	N	248070	500	250 억	9792328	N	N	173	N	N
91	20240214	150851	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	350	2	1.27	7295283800	263797	114.73	27050	28100	27050	35750	19250	27500	27654.92	19.58	-16651	27833	27666	27333	27166	26833	27750	27250	250	8250	500	20900	50	1	50005551	13927	29.44	4.44	12	0.53	946.00	6273.00	32450	20230829	-14.18	20500	20230324	35.85	30900	-9.87	20240125	26850	3.72	20240201	32450	-14.18	20230829	20500	35.85	20230324	2.11	N	248070	500	250 억	9792328	N	N	60	N	N
92	20240214	140847	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	450	2	1.64	5957841700	215750	93.83	27050	28100	27050	35750	19250	27500	27614.56	19.58	-9067	27833	27666	27333	27166	26833	27750	27250	250	8250	500	20900	50	1	50005551	13977	29.55	4.46	12	0.43	946.00	6273.00	32450	20230829	-13.87	20500	20230324	36.34	30900	-9.55	20240125	26850	4.10	20240201	32450	-13.87	20230829	20500	36.34	20230324	2.11	N	248070	500	250 억	9792328	N	N	60	N	N
93	20240214	130850	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	500	2	1.82	4868309500	176778	76.88	27050	28050	27050	35750	19250	27500	27539.11	19.58	-6301	27833	27666	27333	27166	26833	27750	27250	250	8250	500	20900	50	1	50005551	14002	29.60	4.46	12	0.35	946.00	6273.00	32450	20230829	-13.71	20500	20230324	36.59	30900	-9.39	20240125	26850	4.28	20240201	32450	-13.71	20230829	20500	36.59	20230324	2.11	N	248070	500	250 억	9792328	N	N	60	N	N
94	20240214	120844	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	200	2	0.73	3290896850	120180	52.27	27050	27700	27050	35750	19250	27500	27383.07	19.58	-1971	27833	27666	27333	27166	26833	27750	27250	250	8250	500	20900	50	1	50005551	13852	29.28	4.42	12	0.24	946.00	6273.00	32450	20230829	-14.64	20500	20230324	35.12	30900	-10.36	20240125	26850	3.17	20240201	32450	-14.64	20230829	20500	35.12	20230324	2.11	N	248070	500	250 억	9792328	N	N	60	N	N
95	20240214	110849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	0	3	0.00	2414219500	88435	38.46	27050	27550	27050	35750	19250	27500	27299.37	19.58	-5225	27833	27666	27333	27166	26833	27750	27250	250	8250	500	20900	50	1	50005551	13752	29.07	4.38	12	0.18	946.00	6273.00	32450	20230829	-15.25	20500	20230324	34.15	30900	-11.00	20240125	26850	2.42	20240201	32450	-15.25	20230829	20500	34.15	20230324	2.11	N	248070	500	250 억	9792328	N	N	60	N	N
96	20240214	090840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-300	5	-1.09	400648000	14745	6.41	27050	27450	27050	35750	19250	27500	27171.79	19.58	-2893	27833	27666	27333	27166	26833	27750	27250	250	8250	500	20900	50	1	50005551	13602	28.75	4.34	12	0.03	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.11	N	248070	500	250 억	9792328	N	N	60	N	N
97	20240213	160839	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	200	2	0.73	6225315550	228675	44.78	27300	27500	27000	35450	19150	27300	27222.77	19.52	8919	28200	27750	27300	26850	26400	27525	26625	250	8150	500	20740	50	1	50005551	13752	29.07	4.38	12	0.46	946.00	6273.00	32450	20230829	-15.25	20500	20230324	34.15	30900	-11.00	20240125	26850	2.42	20240201	32450	-15.25	20230829	20500	34.15	20230324	2.13	N	248070	500	250 억	9759179	N	N	60	N	N
98	20240213	150836	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	100	2	0.37	5948716050	218605	42.81	27300	27500	27000	35450	19150	27300	27212.17	19.52	11294	28200	27750	27300	26850	26400	27525	26625	250	8150	500	20740	50	1	50005551	13702	28.96	4.37	12	0.44	946.00	6273.00	32450	20230829	-15.56	20500	20230324	33.66	30900	-11.33	20240125	26850	2.05	20240201	32450	-15.56	20230829	20500	33.66	20230324	2.13	N	248070	500	250 억	9759179	N	N	28	N	N
99	20240213	140845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	0	3	0.00	4983710600	183370	35.91	27300	27450	27000	35450	19150	27300	27178.44	19.52	11786	28200	27750	27300	26850	26400	27525	26625	250	8150	500	20740	50	1	50005551	13652	28.86	4.35	12	0.37	946.00	6273.00	32450	20230829	-15.87	20500	20230324	33.17	30900	-11.65	20240125	26850	1.68	20240201	32450	-15.87	20230829	20500	33.17	20230324	2.13	N	248070	500	250 억	9759179	N	N	28	N	N
100	20240213	130834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-100	5	-0.37	4164766200	153349	30.03	27300	27300	27000	35450	19150	27300	27158.74	19.52	2090	28200	27750	27300	26850	26400	27525	26625	250	8150	500	20740	50	1	50005551	13602	28.75	4.34	12	0.31	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.13	N	248070	500	250 억	9759179	N	N	28	N	N
101	20240213	120845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-100	5	-0.37	3648455200	134377	26.32	27300	27300	27000	35450	19150	27300	27150.89	19.52	1772	28200	27750	27300	26850	26400	27525	26625	250	8150	500	20740	50	1	50005551	13602	28.75	4.34	12	0.27	946.00	6273.00	32450	20230829	-16.18	20500	20230324	32.68	30900	-11.97	20240125	26850	1.30	20240201	32450	-16.18	20230829	20500	32.68	20230324	2.13	N	248070	500	250 억	9759179	N	N	28	N	N
102	20240213	110906	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-50	5	-0.18	3107473650	114503	22.42	27300	27300	27000	35450	19150	27300	27138.80	19.52	4003	28200	27750	27300	26850	26400	27525	26625	250	8150	500	20740	50	1	50005551	13627	28.81	4.34	12	0.23	946.00	6273.00	32450	20230829	-16.02	20500	20230324	32.93	30900	-11.81	20240125	26850	1.49	20240201	32450	-16.02	20230829	20500	32.93	20230324	2.13	N	248070	500	250 억	9759179	N	N	28	N	N
103	20240213	100720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-200	5	-0.73	1790549650	66048	12.93	27300	27300	27000	35450	19150	27300	27109.82	19.52	75	28200	27750	27300	26850	26400	27525	26625	250	8150	500	20740	50	1	50005551	13552	28.65	4.32	12	0.13	946.00	6273.00	32450	20230829	-16.49	20500	20230324	32.20	30900	-12.30	20240125	26850	0.93	20240201	32450	-16.49	20230829	20500	32.20	20230324	2.13	N	248070	500	250 억	9759179	N	N	28	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History