KissMeData/005680/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9660	-230	5	-2.33	757369760	77461	111.19	9890	9970	9660	12850	6930	9890	9777.65	38.00	-30393	10203	10046	9913	9756	9623	9980	9690	100	2960	500	7310	10	1	20000000	1932	10.63	0.37	12	0.39	909.00	26088.00	11930	20240201	-19.03	7800	20231031	23.85	11930	-19.03	20240201	8460	14.18	20240102	11930	-19.03	20240201	7800	23.85	20231031	0.99	N	005680	500	100 억	7600326	N	N	19	N	N
3	20240229	150206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9750	-140	5	-1.42	533919280	54436	78.14	9890	9970	9700	12850	6930	9890	9808.20	38.00	-22502	10203	10046	9913	9756	9623	9980	9690	100	2960	500	7310	10	1	20000000	1950	10.73	0.37	12	0.27	909.00	26088.00	11930	20240201	-18.27	7800	20231031	25.00	11930	-18.27	20240201	8460	15.25	20240102	11930	-18.27	20240201	7800	25.00	20231031	0.99	N	005680	500	100 억	7600326	N	N	96	N	N
4	20240229	140207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9790	-100	5	-1.01	334110790	33915	48.68	9890	9970	9770	12850	6930	9890	9851.42	38.00	-14324	10203	10046	9913	9756	9623	9980	9690	100	2960	500	7310	10	1	20000000	1958	10.77	0.38	12	0.17	909.00	26088.00	11930	20240201	-17.94	7800	20231031	25.51	11930	-17.94	20240201	8460	15.72	20240102	11930	-17.94	20240201	7800	25.51	20231031	0.99	N	005680	500	100 억	7600326	N	N	96	N	N
5	20240229	130207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9810	-80	5	-0.81	271506150	27527	39.51	9890	9970	9810	12850	6930	9890	9863.27	38.00	-11791	10203	10046	9913	9756	9623	9980	9690	100	2960	500	7310	10	1	20000000	1962	10.79	0.38	12	0.14	909.00	26088.00	11930	20240201	-17.77	7800	20231031	25.77	11930	-17.77	20240201	8460	15.96	20240102	11930	-17.77	20240201	7800	25.77	20231031	0.99	N	005680	500	100 억	7600326	N	N	96	N	N
6	20240229	120207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9880	-10	5	-0.10	187944170	19028	27.31	9890	9970	9830	12850	6930	9890	9877.24	38.00	-9004	10203	10046	9913	9756	9623	9980	9690	100	2960	500	7310	10	1	20000000	1976	10.87	0.38	12	0.10	909.00	26088.00	11930	20240201	-17.18	7800	20231031	26.67	11930	-17.18	20240201	8460	16.78	20240102	11930	-17.18	20240201	7800	26.67	20231031	0.99	N	005680	500	100 억	7600326	N	N	96	N	N
7	20240229	110207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9870	-20	5	-0.20	127046730	12866	18.47	9890	9970	9830	12850	6930	9890	9874.61	38.00	-6751	10203	10046	9913	9756	9623	9980	9690	100	2960	500	7310	10	1	20000000	1974	10.86	0.38	12	0.06	909.00	26088.00	11930	20240201	-17.27	7800	20231031	26.54	11930	-17.27	20240201	8460	16.67	20240102	11930	-17.27	20240201	7800	26.54	20231031	0.99	N	005680	500	100 억	7600326	N	N	96	N	N
8	20240229	100208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9870	-20	5	-0.20	94200540	9545	13.70	9890	9970	9830	12850	6930	9890	9869.10	38.00	-4973	10203	10046	9913	9756	9623	9980	9690	100	2960	500	7310	10	1	20000000	1974	10.86	0.38	12	0.05	909.00	26088.00	11930	20240201	-17.27	7800	20231031	26.54	11930	-17.27	20240201	8460	16.67	20240102	11930	-17.27	20240201	7800	26.54	20231031	0.99	N	005680	500	100 억	7600326	N	N	96	N	N
9	20240229	090208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9890	0	3	0.00	5142880	520	0.75	9890	9970	9890	12850	6930	9890	9890.15	38.00	-301	10203	10046	9913	9756	9623	9980	9690	100	2960	500	7310	10	1	20000000	1978	10.88	0.38	12	0.00	909.00	26088.00	11930	20240201	-17.10	7800	20231031	26.79	11930	-17.10	20240201	8460	16.90	20240102	11930	-17.10	20240201	7800	26.79	20231031	0.99	N	005680	500	100 억	7600326	N	N	96	N	N
10	20240228	160155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9890	60	2	0.61	690537780	69535	73.28	9980	10070	9780	12770	6890	9830	9930.79	37.97	-59	10196	10012	9876	9692	9556	10105	9785	100	2940	500	7270	10	1	20000000	1978	10.88	0.38	12	0.35	909.00	26088.00	11930	20240201	-17.10	7800	20231031	26.79	11930	-17.10	20240201	8460	16.90	20240102	11930	-17.10	20240201	7800	26.79	20231031	1.01	N	005680	500	100 억	7594998	N	N	96	N	N
11	20240228	150158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9860	30	2	0.31	674544410	67916	71.57	9980	10070	9780	12770	6890	9830	9932.04	37.97	145	10196	10012	9876	9692	9556	10105	9785	100	2940	500	7270	10	1	20000000	1972	10.85	0.38	12	0.34	909.00	26088.00	11930	20240201	-17.35	7800	20231031	26.41	11930	-17.35	20240201	8460	16.55	20240102	11930	-17.35	20240201	7800	26.41	20231031	1.01	N	005680	500	100 억	7594998	N	N	6	N	N
12	20240228	140207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9890	60	2	0.61	656568690	66094	69.65	9980	10070	9780	12770	6890	9830	9933.86	37.97	1344	10196	10012	9876	9692	9556	10105	9785	100	2940	500	7270	10	1	20000000	1978	10.88	0.38	12	0.33	909.00	26088.00	11930	20240201	-17.10	7800	20231031	26.79	11930	-17.10	20240201	8460	16.90	20240102	11930	-17.10	20240201	7800	26.79	20231031	1.01	N	005680	500	100 억	7594998	N	N	6	N	N
13	20240228	130206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9910	80	2	0.81	605679630	60943	64.23	9980	10070	9780	12770	6890	9830	9938.46	37.97	415	10196	10012	9876	9692	9556	10105	9785	100	2940	500	7270	10	1	20000000	1982	10.90	0.38	12	0.30	909.00	26088.00	11930	20240201	-16.93	7800	20231031	27.05	11930	-16.93	20240201	8460	17.14	20240102	11930	-16.93	20240201	7800	27.05	20231031	1.01	N	005680	500	100 억	7594998	N	N	6	N	N
14	20240228	120208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9930	100	2	1.02	533237680	53640	56.53	9980	10070	9780	12770	6890	9830	9941.05	37.97	2248	10196	10012	9876	9692	9556	10105	9785	100	2940	500	7270	10	1	20000000	1986	10.92	0.38	12	0.27	909.00	26088.00	11930	20240201	-16.76	7800	20231031	27.31	11930	-16.76	20240201	8460	17.38	20240102	11930	-16.76	20240201	7800	27.31	20231031	1.01	N	005680	500	100 억	7594998	N	N	6	N	N
15	20240228	110202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9910	80	2	0.81	472545480	47513	50.07	9980	10070	9780	12770	6890	9830	9945.60	37.97	4289	10196	10012	9876	9692	9556	10105	9785	100	2940	500	7270	10	1	20000000	1982	10.90	0.38	12	0.24	909.00	26088.00	11930	20240201	-16.93	7800	20231031	27.05	11930	-16.93	20240201	8460	17.14	20240102	11930	-16.93	20240201	7800	27.05	20231031	1.01	N	005680	500	100 억	7594998	N	N	6	N	N
16	20240228	100207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9930	100	2	1.02	158707700	16097	16.96	9980	9980	9780	12770	6890	9830	9859.46	37.97	-4840	10196	10012	9876	9692	9556	10105	9785	100	2940	500	7270	10	1	20000000	1986	10.92	0.38	12	0.08	909.00	26088.00	11930	20240201	-16.76	7800	20231031	27.31	11930	-16.76	20240201	8460	17.38	20240102	11930	-16.76	20240201	7800	27.31	20231031	1.01	N	005680	500	100 억	7594998	N	N	6	N	N
17	20240228	090206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9980	150	2	1.53	5259460	527	0.56	9980	9980	9980	12770	6890	9830	9980.00	37.97	-173	10196	10012	9876	9692	9556	10105	9785	100	2940	500	7270	10	1	20000000	1996	10.98	0.38	12	0.00	909.00	26088.00	11930	20240201	-16.35	7800	20231031	27.95	11930	-16.35	20240201	8460	17.97	20240102	11930	-16.35	20240201	7800	27.95	20231031	1.01	N	005680	500	100 억	7594998	N	N	6	N	N
18	20240227	160208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9830	-10	5	-0.10	934070820	94587	99.82	9810	10060	9740	12790	6890	9840	9875.26	37.96	-2558	10173	10006	9913	9746	9653	9960	9700	100	2950	500	7280	10	1	20000000	1966	10.81	0.38	12	0.47	909.00	26088.00	11930	20240201	-17.60	7800	20231031	26.03	11930	-17.60	20240201	8460	16.19	20240102	11930	-17.60	20240201	7800	26.03	20231031	0.96	N	005680	500	100 억	7591504	N	N	6	N	N
19	20240227	150207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9860	20	2	0.20	910355820	92179	97.27	9810	10060	9740	12790	6890	9840	9875.96	37.96	-2880	10173	10006	9913	9746	9653	9960	9700	100	2950	500	7280	10	1	20000000	1972	10.85	0.38	12	0.46	909.00	26088.00	11930	20240201	-17.35	7800	20231031	26.41	11930	-17.35	20240201	8460	16.55	20240102	11930	-17.35	20240201	7800	26.41	20231031	0.96	N	005680	500	100 억	7591504	N	N	13	N	N
20	20240227	140208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9860	20	2	0.20	764841610	77418	81.70	9810	10060	9740	12790	6890	9840	9879.38	37.96	-3702	10173	10006	9913	9746	9653	9960	9700	100	2950	500	7280	10	1	20000000	1972	10.85	0.38	12	0.39	909.00	26088.00	11930	20240201	-17.35	7800	20231031	26.41	11930	-17.35	20240201	8460	16.55	20240102	11930	-17.35	20240201	7800	26.41	20231031	0.96	N	005680	500	100 억	7591504	N	N	13	N	N
21	20240227	130156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9930	90	2	0.91	704318140	71279	75.22	9810	10060	9740	12790	6890	9840	9881.15	37.96	-5621	10173	10006	9913	9746	9653	9960	9700	100	2950	500	7280	10	1	20000000	1986	10.92	0.38	12	0.36	909.00	26088.00	11930	20240201	-16.76	7800	20231031	27.31	11930	-16.76	20240201	8460	17.38	20240102	11930	-16.76	20240201	7800	27.31	20231031	0.96	N	005680	500	100 억	7591504	N	N	13	N	N
22	20240227	120207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9960	120	2	1.22	535630330	54391	57.40	9810	10000	9740	12790	6890	9840	9847.77	37.96	-1938	10173	10006	9913	9746	9653	9960	9700	100	2950	500	7280	10	1	20000000	1992	10.96	0.38	12	0.27	909.00	26088.00	11930	20240201	-16.51	7800	20231031	27.69	11930	-16.51	20240201	8460	17.73	20240102	11930	-16.51	20240201	7800	27.69	20231031	0.96	N	005680	500	100 억	7591504	N	N	13	N	N
23	20240227	110207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9860	20	2	0.20	427388760	43495	45.90	9810	9950	9740	12790	6890	9840	9826.16	37.96	-3938	10173	10006	9913	9746	9653	9960	9700	100	2950	500	7280	10	1	20000000	1972	10.85	0.38	12	0.22	909.00	26088.00	11930	20240201	-17.35	7800	20231031	26.41	11930	-17.35	20240201	8460	16.55	20240102	11930	-17.35	20240201	7800	26.41	20231031	0.96	N	005680	500	100 억	7591504	N	N	13	N	N
24	20240227	100207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9840	0	3	0.00	361907530	36857	38.89	9810	9950	9740	12790	6890	9840	9819.23	37.96	-3042	10173	10006	9913	9746	9653	9960	9700	100	2950	500	7280	10	1	20000000	1968	10.83	0.38	12	0.18	909.00	26088.00	11930	20240201	-17.52	7800	20231031	26.15	11930	-17.52	20240201	8460	16.31	20240102	11930	-17.52	20240201	7800	26.15	20231031	0.96	N	005680	500	100 억	7591504	N	N	13	N	N
25	20240227	090207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9810	-30	5	-0.30	22986980	2343	2.47	9810	9840	9800	12790	6890	9840	9810.92	37.96	-540	10173	10006	9913	9746	9653	9960	9700	100	2950	500	7280	10	1	20000000	1962	10.79	0.38	12	0.01	909.00	26088.00	11930	20240201	-17.77	7800	20231031	25.77	11930	-17.77	20240201	8460	15.96	20240102	11930	-17.77	20240201	7800	25.77	20231031	0.96	N	005680	500	100 억	7591504	N	N	13	N	N
26	20240226	160206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9840	-240	5	-2.38	923467230	93414	83.93	10080	10080	9820	13100	7060	10080	9885.75	37.94	7531	10606	10342	10186	9922	9766	10265	9845	100	3020	500	7450	10	1	20000000	1968	10.83	0.38	12	0.47	909.00	26088.00	11930	20240201	-17.52	7800	20231031	26.15	11930	-17.52	20240201	8460	16.31	20240102	11930	-17.52	20240201	7800	26.15	20231031	0.97	N	005680	500	100 억	7588311	N	N	13	N	N
27	20240226	150207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9820	-260	5	-2.58	863413410	87315	78.45	10080	10080	9820	13100	7060	10080	9888.49	37.94	4817	10606	10342	10186	9922	9766	10265	9845	100	3020	500	7450	10	1	20000000	1964	10.80	0.38	12	0.44	909.00	26088.00	11930	20240201	-17.69	7800	20231031	25.90	11930	-17.69	20240201	8460	16.08	20240102	11930	-17.69	20240201	7800	25.90	20231031	0.97	N	005680	500	100 억	7588311	N	N	3	N	N
28	20240226	140206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9860	-220	5	-2.18	767407530	77554	69.68	10080	10080	9820	13100	7060	10080	9895.14	37.94	5184	10606	10342	10186	9922	9766	10265	9845	100	3020	500	7450	10	1	20000000	1972	10.85	0.38	12	0.39	909.00	26088.00	11930	20240201	-17.35	7800	20231031	26.41	11930	-17.35	20240201	8460	16.55	20240102	11930	-17.35	20240201	7800	26.41	20231031	0.97	N	005680	500	100 억	7588311	N	N	3	N	N
29	20240226	130205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9830	-250	5	-2.48	713865190	72112	64.79	10080	10080	9820	13100	7060	10080	9899.40	37.94	5113	10606	10342	10186	9922	9766	10265	9845	100	3020	500	7450	10	1	20000000	1966	10.81	0.38	12	0.36	909.00	26088.00	11930	20240201	-17.60	7800	20231031	26.03	11930	-17.60	20240201	8460	16.19	20240102	11930	-17.60	20240201	7800	26.03	20231031	0.97	N	005680	500	100 억	7588311	N	N	3	N	N
30	20240226	120205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9880	-200	5	-1.98	584514280	58967	52.98	10080	10080	9850	13100	7060	10080	9912.57	37.94	2642	10606	10342	10186	9922	9766	10265	9845	100	3020	500	7450	10	1	20000000	1976	10.87	0.38	12	0.29	909.00	26088.00	11930	20240201	-17.18	7800	20231031	26.67	11930	-17.18	20240201	8460	16.78	20240102	11930	-17.18	20240201	7800	26.67	20231031	0.97	N	005680	500	100 억	7588311	N	N	3	N	N
31	20240226	110206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9900	-180	5	-1.79	443928930	44727	40.19	10080	10080	9860	13100	7060	10080	9925.30	37.94	-950	10606	10342	10186	9922	9766	10265	9845	100	3020	500	7450	10	1	20000000	1980	10.89	0.38	12	0.22	909.00	26088.00	11930	20240201	-17.02	7800	20231031	26.92	11930	-17.02	20240201	8460	17.02	20240102	11930	-17.02	20240201	7800	26.92	20231031	0.97	N	005680	500	100 억	7588311	N	N	3	N	N
32	20240226	100204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9890	-190	5	-1.88	281469210	28302	25.43	10080	10080	9890	13100	7060	10080	9945.21	37.94	-2431	10606	10342	10186	9922	9766	10265	9845	100	3020	500	7450	10	1	20000000	1978	10.88	0.38	12	0.14	909.00	26088.00	11930	20240201	-17.10	7800	20231031	26.79	11930	-17.10	20240201	8460	16.90	20240102	11930	-17.10	20240201	7800	26.79	20231031	0.97	N	005680	500	100 억	7588311	N	N	3	N	N
33	20240226	090201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10000	-80	5	-0.79	63373130	6340	5.70	10080	10080	9950	13100	7060	10080	9995.76	37.94	-3592	10606	10342	10186	9922	9766	10265	9845	100	3020	500	7450	10	1	20000000	2000	11.00	0.38	12	0.03	909.00	26088.00	11930	20240201	-16.18	7800	20231031	28.21	11930	-16.18	20240201	8460	18.20	20240102	11930	-16.18	20240201	7800	28.21	20231031	0.97	N	005680	500	100 억	7588311	N	N	3	N	N
34	20240223	160204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10080	-290	5	-2.80	1116804140	109496	60.25	10380	10450	10030	13480	7260	10370	10199.51	38.09	-25486	10770	10570	10260	10060	9750	10670	10160	100	3110	500	7670	10	1	20000000	2016	11.09	0.39	12	0.55	909.00	26088.00	11930	20240201	-15.51	7800	20231031	29.23	11930	-15.51	20240201	8460	19.15	20240102	11930	-15.51	20240201	7800	29.23	20231031	0.98	N	005680	500	100 억	7618683	N	N	3	N	N
35	20240223	150205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10050	-320	5	-3.09	1050433160	102917	56.63	10380	10450	10030	13480	7260	10370	10206.60	38.09	-24730	10770	10570	10260	10060	9750	10670	10160	100	3110	500	7670	10	1	20000000	2010	11.06	0.39	12	0.51	909.00	26088.00	11930	20240201	-15.76	7800	20231031	28.85	11930	-15.76	20240201	8460	18.79	20240102	11930	-15.76	20240201	7800	28.85	20231031	0.98	N	005680	500	100 억	7618683	N	N	12	N	N
36	20240223	140204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10130	-240	5	-2.31	891579790	87155	47.96	10380	10450	10100	13480	7260	10370	10229.82	38.09	-19471	10770	10570	10260	10060	9750	10670	10160	100	3110	500	7670	10	1	20000000	2026	11.14	0.39	12	0.44	909.00	26088.00	11930	20240201	-15.09	7800	20231031	29.87	11930	-15.09	20240201	8460	19.74	20240102	11930	-15.09	20240201	7800	29.87	20231031	0.98	N	005680	500	100 억	7618683	N	N	12	N	N
37	20240223	130204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10200	-170	5	-1.64	737967460	71997	39.62	10380	10450	10130	13480	7260	10370	10249.98	38.09	-16259	10770	10570	10260	10060	9750	10670	10160	100	3110	500	7670	10	1	20000000	2040	11.22	0.39	12	0.36	909.00	26088.00	11930	20240201	-14.50	7800	20231031	30.77	11930	-14.50	20240201	8460	20.57	20240102	11930	-14.50	20240201	7800	30.77	20231031	0.98	N	005680	500	100 억	7618683	N	N	12	N	N
38	20240223	120203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10190	-180	5	-1.74	680667690	66378	36.52	10380	10450	10130	13480	7260	10370	10254.42	38.09	-12539	10770	10570	10260	10060	9750	10670	10160	100	3110	500	7670	10	1	20000000	2038	11.21	0.39	12	0.33	909.00	26088.00	11930	20240201	-14.59	7800	20231031	30.64	11930	-14.59	20240201	8460	20.45	20240102	11930	-14.59	20240201	7800	30.64	20231031	0.98	N	005680	500	100 억	7618683	N	N	12	N	N
39	20240223	110204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10160	-210	5	-2.03	656017940	63961	35.19	10380	10450	10130	13480	7260	10370	10256.53	38.09	-11109	10770	10570	10260	10060	9750	10670	10160	100	3110	500	7670	10	1	20000000	2032	11.18	0.39	12	0.32	909.00	26088.00	11930	20240201	-14.84	7800	20231031	30.26	11930	-14.84	20240201	8460	20.09	20240102	11930	-14.84	20240201	7800	30.26	20231031	0.98	N	005680	500	100 억	7618683	N	N	12	N	N
40	20240223	100202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10300	-70	5	-0.68	466743280	45365	24.96	10380	10450	10190	13480	7260	10370	10288.62	38.09	-2218	10770	10570	10260	10060	9750	10670	10160	100	3110	500	7670	10	1	20000000	2060	11.33	0.39	12	0.23	909.00	26088.00	11930	20240201	-13.66	7800	20231031	32.05	11930	-13.66	20240201	8460	21.75	20240102	11930	-13.66	20240201	7800	32.05	20231031	0.98	N	005680	500	100 억	7618683	N	N	12	N	N
41	20240223	090204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10310	-60	5	-0.58	46830950	4507	2.48	10380	10450	10300	13480	7260	10370	10390.71	38.09	-2609	10770	10570	10260	10060	9750	10670	10160	100	3110	500	7670	10	1	20000000	2062	11.34	0.40	12	0.02	909.00	26088.00	11930	20240201	-13.58	7800	20231031	32.18	11930	-13.58	20240201	8460	21.87	20240102	11930	-13.58	20240201	7800	32.18	20231031	0.98	N	005680	500	100 억	7618683	N	N	12	N	N
42	20240222	160157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10370	340	2	3.39	1835076930	179548	224.10	10050	10460	9950	13030	7030	10030	10220.43	38.12	-11383	10390	10210	10120	9940	9850	10165	9895	100	3000	500	7420	10	1	20000000	2074	11.41	0.40	12	0.90	909.00	26088.00	11930	20240201	-13.08	7800	20231031	32.95	11930	-13.08	20240201	8460	22.58	20240102	11930	-13.08	20240201	7800	32.95	20231031	0.97	N	005680	500	100 억	7623668	N	N	12	N	N
43	20240222	150203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10320	290	2	2.89	1692761340	165767	206.90	10050	10460	9950	13030	7030	10030	10211.69	38.12	-8377	10390	10210	10120	9940	9850	10165	9895	100	3000	500	7420	10	1	20000000	2064	11.35	0.40	12	0.83	909.00	26088.00	11930	20240201	-13.50	7800	20231031	32.31	11930	-13.50	20240201	8460	21.99	20240102	11930	-13.50	20240201	7800	32.31	20231031	0.97	N	005680	500	100 억	7623668	N	N	0	N	N
44	20240222	140203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10330	300	2	2.99	976164200	96484	120.43	10050	10330	9950	13030	7030	10030	10117.37	38.12	-7588	10390	10210	10120	9940	9850	10165	9895	100	3000	500	7420	10	1	20000000	2066	11.36	0.40	12	0.48	909.00	26088.00	11930	20240201	-13.41	7800	20231031	32.44	11930	-13.41	20240201	8460	22.10	20240102	11930	-13.41	20240201	7800	32.44	20231031	0.97	N	005680	500	100 억	7623668	N	N	0	N	N
45	20240222	130203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10010	-20	5	-0.20	449951710	44969	56.13	10050	10120	9950	13030	7030	10030	10005.82	38.12	1352	10390	10210	10120	9940	9850	10165	9895	100	3000	500	7420	10	1	20000000	2002	11.01	0.38	12	0.22	909.00	26088.00	11930	20240201	-16.09	7800	20231031	28.33	11930	-16.09	20240201	8460	18.32	20240102	11930	-16.09	20240201	7800	28.33	20231031	0.97	N	005680	500	100 억	7623668	N	N	0	N	N
46	20240222	120203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10080	50	2	0.50	420015220	41982	52.40	10050	10120	9950	13030	7030	10030	10004.65	38.12	1910	10390	10210	10120	9940	9850	10165	9895	100	3000	500	7420	10	1	20000000	2016	11.09	0.39	12	0.21	909.00	26088.00	11930	20240201	-15.51	7800	20231031	29.23	11930	-15.51	20240201	8460	19.15	20240102	11930	-15.51	20240201	7800	29.23	20231031	0.97	N	005680	500	100 억	7623668	N	N	0	N	N
47	20240222	110203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10070	40	2	0.40	385991010	38603	48.18	10050	10120	9950	13030	7030	10030	9998.99	38.12	2711	10390	10210	10120	9940	9850	10165	9895	100	3000	500	7420	10	1	20000000	2014	11.08	0.39	12	0.19	909.00	26088.00	11930	20240201	-15.59	7800	20231031	29.10	11930	-15.59	20240201	8460	19.03	20240102	11930	-15.59	20240201	7800	29.10	20231031	0.97	N	005680	500	100 억	7623668	N	N	0	N	N
48	20240222	100201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9990	-40	5	-0.40	304377510	30458	38.02	10050	10120	9950	13030	7030	10030	9993.35	38.12	3054	10390	10210	10120	9940	9850	10165	9895	100	3000	500	7420	10	1	20000000	1998	10.99	0.38	12	0.15	909.00	26088.00	11930	20240201	-16.26	7800	20231031	28.08	11930	-16.26	20240201	8460	18.09	20240102	11930	-16.26	20240201	7800	28.08	20231031	0.97	N	005680	500	100 억	7623668	N	N	0	N	N
49	20240222	090202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10040	10	2	0.10	10363600	1031	1.29	10050	10120	10040	13030	7030	10030	10051.99	38.12	-707	10390	10210	10120	9940	9850	10165	9895	100	3000	500	7420	10	1	20000000	2008	11.05	0.38	12	0.01	909.00	26088.00	11930	20240201	-15.84	7800	20231031	28.72	11930	-15.84	20240201	8460	18.68	20240102	11930	-15.84	20240201	7800	28.72	20231031	0.97	N	005680	500	100 억	7623668	N	N	0	N	N
50	20240221	160201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10030	-90	5	-0.89	812474190	79999	114.21	10170	10300	10030	13150	7090	10120	10156.05	38.14	-2373	10520	10320	10210	10010	9900	10265	9955	100	3030	500	7480	10	1	20000000	2006	11.03	0.38	12	0.40	909.00	26088.00	11930	20240201	-15.93	7800	20231031	28.59	11930	-15.93	20240201	8460	18.56	20240102	11930	-15.93	20240201	7800	28.59	20231031	1.05	N	005680	500	100 억	7628403	N	N	14	N	N
51	20240221	150200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10040	-80	5	-0.79	763675830	75139	107.27	10170	10300	10030	13150	7090	10120	10163.51	38.14	-4729	10520	10320	10210	10010	9900	10265	9955	100	3030	500	7480	10	1	20000000	2008	11.05	0.38	12	0.38	909.00	26088.00	11930	20240201	-15.84	7800	20231031	28.72	11930	-15.84	20240201	8460	18.68	20240102	11930	-15.84	20240201	7800	28.72	20231031	1.05	N	005680	500	100 억	7628403	N	N	14	N	N
52	20240221	140201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10130	10	2	0.10	614173140	60294	86.08	10170	10300	10060	13150	7090	10120	10186.31	38.14	-5195	10520	10320	10210	10010	9900	10265	9955	100	3030	500	7480	10	1	20000000	2026	11.14	0.39	12	0.30	909.00	26088.00	11930	20240201	-15.09	7800	20231031	29.87	11930	-15.09	20240201	8460	19.74	20240102	11930	-15.09	20240201	7800	29.87	20231031	1.05	N	005680	500	100 억	7628403	N	N	14	N	N
53	20240221	130201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10150	30	2	0.30	524305050	51403	73.39	10170	10300	10060	13150	7090	10120	10199.89	38.14	-6979	10520	10320	10210	10010	9900	10265	9955	100	3030	500	7480	10	1	20000000	2030	11.17	0.39	12	0.26	909.00	26088.00	11930	20240201	-14.92	7800	20231031	30.13	11930	-14.92	20240201	8460	19.98	20240102	11930	-14.92	20240201	7800	30.13	20231031	1.05	N	005680	500	100 억	7628403	N	N	14	N	N
54	20240221	120201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10250	130	2	1.28	484596280	47507	67.82	10170	10300	10060	13150	7090	10120	10200.52	38.14	-5098	10520	10320	10210	10010	9900	10265	9955	100	3030	500	7480	10	1	20000000	2050	11.28	0.39	12	0.24	909.00	26088.00	11930	20240201	-14.08	7800	20231031	31.41	11930	-14.08	20240201	8460	21.16	20240102	11930	-14.08	20240201	7800	31.41	20231031	1.05	N	005680	500	100 억	7628403	N	N	14	N	N
55	20240221	110202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10230	110	2	1.09	335463850	32908	46.98	10170	10300	10060	13150	7090	10120	10193.99	38.14	-1270	10520	10320	10210	10010	9900	10265	9955	100	3030	500	7480	10	1	20000000	2046	11.25	0.39	12	0.16	909.00	26088.00	11930	20240201	-14.25	7800	20231031	31.15	11930	-14.25	20240201	8460	20.92	20240102	11930	-14.25	20240201	7800	31.15	20231031	1.05	N	005680	500	100 억	7628403	N	N	14	N	N
56	20240221	100201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10120	0	3	0.00	265979960	26087	37.24	10170	10300	10060	13150	7090	10120	10195.88	38.14	-763	10520	10320	10210	10010	9900	10265	9955	100	3030	500	7480	10	1	20000000	2024	11.13	0.39	12	0.13	909.00	26088.00	11930	20240201	-15.17	7800	20231031	29.74	11930	-15.17	20240201	8460	19.62	20240102	11930	-15.17	20240201	7800	29.74	20231031	1.05	N	005680	500	100 억	7628403	N	N	14	N	N
57	20240221	090201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10090	-30	5	-0.30	10589190	1043	1.49	10170	10190	10080	13150	7090	10120	10152.63	38.14	-487	10520	10320	10210	10010	9900	10265	9955	100	3030	500	7480	10	1	20000000	2018	11.10	0.39	12	0.01	909.00	26088.00	11930	20240201	-15.42	7800	20231031	29.36	11930	-15.42	20240201	8460	19.27	20240102	11930	-15.42	20240201	7800	29.36	20231031	1.05	N	005680	500	100 억	7628403	N	N	14	N	N
58	20240220	160158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10120	-220	5	-2.13	711040340	69840	63.72	10340	10410	10100	13440	7240	10340	10180.99	38.22	-15686	10600	10470	10270	10140	9940	10535	10205	100	3100	500	7650	10	1	20000000	2024	11.13	0.39	12	0.35	909.00	26088.00	11930	20240201	-15.17	7800	20231031	29.74	11930	-15.17	20240201	8460	19.62	20240102	11930	-15.17	20240201	7800	29.74	20231031	1.03	N	005680	500	100 억	7643246	N	N	14	N	N
59	20240220	150200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10110	-230	5	-2.22	638083480	62650	57.16	10340	10410	10100	13440	7240	10340	10184.89	38.22	-13647	10600	10470	10270	10140	9940	10535	10205	100	3100	500	7650	10	1	20000000	2022	11.12	0.39	12	0.31	909.00	26088.00	11930	20240201	-15.26	7800	20231031	29.62	11930	-15.26	20240201	8460	19.50	20240102	11930	-15.26	20240201	7800	29.62	20231031	1.03	N	005680	500	100 억	7643246	N	N	32	N	N
60	20240220	140200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10170	-170	5	-1.64	524903960	51476	46.97	10340	10410	10100	13440	7240	10340	10197.06	38.22	-12801	10600	10470	10270	10140	9940	10535	10205	100	3100	500	7650	10	1	20000000	2034	11.19	0.39	12	0.26	909.00	26088.00	11930	20240201	-14.75	7800	20231031	30.38	11930	-14.75	20240201	8460	20.21	20240102	11930	-14.75	20240201	7800	30.38	20231031	1.03	N	005680	500	100 억	7643246	N	N	32	N	N
61	20240220	130200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10170	-170	5	-1.64	486892970	47738	43.56	10340	10410	10100	13440	7240	10340	10199.27	38.22	-11386	10600	10470	10270	10140	9940	10535	10205	100	3100	500	7650	10	1	20000000	2034	11.19	0.39	12	0.24	909.00	26088.00	11930	20240201	-14.75	7800	20231031	30.38	11930	-14.75	20240201	8460	20.21	20240102	11930	-14.75	20240201	7800	30.38	20231031	1.03	N	005680	500	100 억	7643246	N	N	32	N	N
62	20240220	120200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10200	-140	5	-1.35	410232130	40206	36.68	10340	10410	10100	13440	7240	10340	10203.26	38.22	-5066	10600	10470	10270	10140	9940	10535	10205	100	3100	500	7650	10	1	20000000	2040	11.22	0.39	12	0.20	909.00	26088.00	11930	20240201	-14.50	7800	20231031	30.77	11930	-14.50	20240201	8460	20.57	20240102	11930	-14.50	20240201	7800	30.77	20231031	1.03	N	005680	500	100 억	7643246	N	N	32	N	N
63	20240220	110158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10240	-100	5	-0.97	357705520	35057	31.99	10340	10410	10100	13440	7240	10340	10203.54	38.22	-3435	10600	10470	10270	10140	9940	10535	10205	100	3100	500	7650	10	1	20000000	2048	11.27	0.39	12	0.18	909.00	26088.00	11930	20240201	-14.17	7800	20231031	31.28	11930	-14.17	20240201	8460	21.04	20240102	11930	-14.17	20240201	7800	31.28	20231031	1.03	N	005680	500	100 억	7643246	N	N	32	N	N
64	20240220	100158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10260	-80	5	-0.77	296587180	29090	26.54	10340	10410	10100	13440	7240	10340	10195.50	38.22	-1321	10600	10470	10270	10140	9940	10535	10205	100	3100	500	7650	10	1	20000000	2052	11.29	0.39	12	0.15	909.00	26088.00	11930	20240201	-14.00	7800	20231031	31.54	11930	-14.00	20240201	8460	21.28	20240102	11930	-14.00	20240201	7800	31.54	20231031	1.03	N	005680	500	100 억	7643246	N	N	32	N	N
65	20240220	090201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10210	-130	5	-1.26	25957540	2528	2.31	10340	10410	10200	13440	7240	10340	10268.01	38.22	24	10600	10470	10270	10140	9940	10535	10205	100	3100	500	7650	10	1	20000000	2042	11.23	0.39	12	0.01	909.00	26088.00	11930	20240201	-14.42	7800	20231031	30.90	11930	-14.42	20240201	8460	20.69	20240102	11930	-14.42	20240201	7800	30.90	20231031	1.03	N	005680	500	100 억	7643246	N	N	32	N	N
66	20240219	160200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10340	210	2	2.07	1127241170	109410	108.18	10130	10400	10070	13160	7100	10130	10302.87	38.28	-16079	10430	10280	10130	9980	9830	10205	9905	100	3030	500	7490	10	1	20000000	2068	11.38	0.40	12	0.55	909.00	26088.00	11930	20240201	-13.33	7800	20231031	32.56	11930	-13.33	20240201	8460	22.22	20240102	11930	-13.33	20240201	7800	32.56	20231031	1.16	N	005680	500	100 억	7655485	N	N	32	N	N
67	20240219	150201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10290	160	2	1.58	974969770	94667	93.61	10130	10400	10070	13160	7100	10130	10298.94	38.28	-13218	10430	10280	10130	9980	9830	10205	9905	100	3030	500	7490	10	1	20000000	2058	11.32	0.39	12	0.47	909.00	26088.00	11930	20240201	-13.75	7800	20231031	31.92	11930	-13.75	20240201	8460	21.63	20240102	11930	-13.75	20240201	7800	31.92	20231031	1.16	N	005680	500	100 억	7655485	N	N	13	N	N
68	20240219	140201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10280	150	2	1.48	794312560	77101	76.24	10130	10400	10070	13160	7100	10130	10302.23	38.28	-9811	10430	10280	10130	9980	9830	10205	9905	100	3030	500	7490	10	1	20000000	2056	11.31	0.39	12	0.39	909.00	26088.00	11930	20240201	-13.83	7800	20231031	31.79	11930	-13.83	20240201	8460	21.51	20240102	11930	-13.83	20240201	7800	31.79	20231031	1.16	N	005680	500	100 억	7655485	N	N	13	N	N
69	20240219	130202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10270	140	2	1.38	718358990	69703	68.92	10130	10400	10070	13160	7100	10130	10306.00	38.28	-7195	10430	10280	10130	9980	9830	10205	9905	100	3030	500	7490	10	1	20000000	2054	11.30	0.39	12	0.35	909.00	26088.00	11930	20240201	-13.91	7800	20231031	31.67	11930	-13.91	20240201	8460	21.39	20240102	11930	-13.91	20240201	7800	31.67	20231031	1.16	N	005680	500	100 억	7655485	N	N	13	N	N
70	20240219	120201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10260	130	2	1.28	706258350	68525	67.76	10130	10400	10070	13160	7100	10130	10306.58	38.28	-6772	10430	10280	10130	9980	9830	10205	9905	100	3030	500	7490	10	1	20000000	2052	11.29	0.39	12	0.34	909.00	26088.00	11930	20240201	-14.00	7800	20231031	31.54	11930	-14.00	20240201	8460	21.28	20240102	11930	-14.00	20240201	7800	31.54	20231031	1.16	N	005680	500	100 억	7655485	N	N	13	N	N
71	20240219	110200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10230	100	2	0.99	673320520	65311	64.58	10130	10400	10070	13160	7100	10130	10309.45	38.28	-6504	10430	10280	10130	9980	9830	10205	9905	100	3030	500	7490	10	1	20000000	2046	11.25	0.39	12	0.33	909.00	26088.00	11930	20240201	-14.25	7800	20231031	31.15	11930	-14.25	20240201	8460	20.92	20240102	11930	-14.25	20240201	7800	31.15	20231031	1.16	N	005680	500	100 억	7655485	N	N	13	N	N
72	20240219	100159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10370	240	2	2.37	460933820	44712	44.21	10130	10400	10070	13160	7100	10130	10308.95	38.28	1137	10430	10280	10130	9980	9830	10205	9905	100	3030	500	7490	10	1	20000000	2074	11.41	0.40	12	0.22	909.00	26088.00	11930	20240201	-13.08	7800	20231031	32.95	11930	-13.08	20240201	8460	22.58	20240102	11930	-13.08	20240201	7800	32.95	20231031	1.16	N	005680	500	100 억	7655485	N	N	13	N	N
73	20240219	090200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10170	40	2	0.39	19423400	1922	1.90	10130	10170	10070	13160	7100	10130	10105.83	38.28	-781	10430	10280	10130	9980	9830	10205	9905	100	3030	500	7490	10	1	20000000	2034	11.19	0.39	12	0.01	909.00	26088.00	11930	20240201	-14.75	7800	20231031	30.38	11930	-14.75	20240201	8460	20.21	20240102	11930	-14.75	20240201	7800	30.38	20231031	1.16	N	005680	500	100 억	7655485	N	N	13	N	N
74	20240216	160158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10130	-60	5	-0.59	1004964090	99947	69.22	10280	10280	9980	13240	7140	10190	10054.97	38.33	-9999	10510	10350	10240	10080	9970	10295	10025	100	3050	500	7540	10	1	20000000	2026	11.14	0.39	12	0.50	909.00	26088.00	11930	20240201	-15.09	7800	20231031	29.87	11930	-15.09	20240201	8460	19.74	20240102	11930	-15.09	20240201	7800	29.87	20231031	1.08	N	005680	500	100 억	7665580	N	N	13	N	N
75	20240216	150159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10060	-130	5	-1.28	925856610	92109	63.79	10280	10280	9980	13240	7140	10190	10051.75	38.33	-11271	10510	10350	10240	10080	9970	10295	10025	100	3050	500	7540	10	1	20000000	2012	11.07	0.39	12	0.46	909.00	26088.00	11930	20240201	-15.67	7800	20231031	28.97	11930	-15.67	20240201	8460	18.91	20240102	11930	-15.67	20240201	7800	28.97	20231031	1.08	N	005680	500	100 억	7665580	N	N	10	N	N
76	20240216	140201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10120	-70	5	-0.69	829674510	82568	57.18	10280	10280	9980	13240	7140	10190	10048.38	38.33	-13469	10510	10350	10240	10080	9970	10295	10025	100	3050	500	7540	10	1	20000000	2024	11.13	0.39	12	0.41	909.00	26088.00	11930	20240201	-15.17	7800	20231031	29.74	11930	-15.17	20240201	8460	19.62	20240102	11930	-15.17	20240201	7800	29.74	20231031	1.08	N	005680	500	100 억	7665580	N	N	10	N	N
77	20240216	130159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10060	-130	5	-1.28	785961350	78231	54.18	10280	10280	9980	13240	7140	10190	10046.67	38.33	-15099	10510	10350	10240	10080	9970	10295	10025	100	3050	500	7540	10	1	20000000	2012	11.07	0.39	12	0.39	909.00	26088.00	11930	20240201	-15.67	7800	20231031	28.97	11930	-15.67	20240201	8460	18.91	20240102	11930	-15.67	20240201	7800	28.97	20231031	1.08	N	005680	500	100 억	7665580	N	N	10	N	N
78	20240216	120200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10030	-160	5	-1.57	727787630	72449	50.17	10280	10280	9980	13240	7140	10190	10045.52	38.33	-16795	10510	10350	10240	10080	9970	10295	10025	100	3050	500	7540	10	1	20000000	2006	11.03	0.38	12	0.36	909.00	26088.00	11930	20240201	-15.93	7800	20231031	28.59	11930	-15.93	20240201	8460	18.56	20240102	11930	-15.93	20240201	7800	28.59	20231031	1.08	N	005680	500	100 억	7665580	N	N	10	N	N
79	20240216	110200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10040	-150	5	-1.47	656768200	65362	45.26	10280	10280	9980	13240	7140	10190	10048.17	38.33	-18805	10510	10350	10240	10080	9970	10295	10025	100	3050	500	7540	10	1	20000000	2008	11.05	0.38	12	0.33	909.00	26088.00	11930	20240201	-15.84	7800	20231031	28.72	11930	-15.84	20240201	8460	18.68	20240102	11930	-15.84	20240201	7800	28.72	20231031	1.08	N	005680	500	100 억	7665580	N	N	10	N	N
80	20240216	100200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	9980	-210	5	-2.06	553471100	55042	38.12	10280	10280	9980	13240	7140	10190	10055.43	38.33	-20206	10510	10350	10240	10080	9970	10295	10025	100	3050	500	7540	10	1	20000000	1996	10.98	0.38	12	0.28	909.00	26088.00	11930	20240201	-16.35	7800	20231031	27.95	11930	-16.35	20240201	8460	17.97	20240102	11930	-16.35	20240201	7800	27.95	20231031	1.08	N	005680	500	100 억	7665580	N	N	10	N	N
81	20240216	090159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10130	-60	5	-0.59	13773130	1349	0.93	10280	10280	10130	13240	7140	10190	10209.88	38.33	-967	10510	10350	10240	10080	9970	10295	10025	100	3050	500	7540	10	1	20000000	2026	11.14	0.39	12	0.01	909.00	26088.00	11930	20240201	-15.09	7800	20231031	29.87	11930	-15.09	20240201	8460	19.74	20240102	11930	-15.09	20240201	7800	29.87	20231031	1.08	N	005680	500	100 억	7665580	N	N	10	N	N
82	20240215	160159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10190	90	2	0.89	1478951960	144129	42.36	10310	10400	10130	13130	7070	10100	10261.40	38.35	-6200	10593	10346	10193	9946	9793	10270	9870	100	3030	500	7470	10	1	20000000	2038	11.21	0.39	12	0.72	909.00	26088.00	11930	20240201	-14.59	7800	20231031	30.64	11930	-14.59	20240201	8460	20.45	20240102	11930	-14.59	20240201	7800	30.64	20231031	1.17	N	005680	500	100 억	7670403	N	N	10	N	N
83	20240215	150159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10210	110	2	1.09	1395982030	135984	39.97	10310	10400	10130	13130	7070	10100	10265.78	38.35	-6376	10593	10346	10193	9946	9793	10270	9870	100	3030	500	7470	10	1	20000000	2042	11.23	0.39	12	0.68	909.00	26088.00	11930	20240201	-14.42	7800	20231031	30.90	11930	-14.42	20240201	8460	20.69	20240102	11930	-14.42	20240201	7800	30.90	20231031	1.17	N	005680	500	100 억	7670403	N	N	0	N	N
84	20240215	140159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10140	40	2	0.40	1278842880	124453	36.58	10310	10400	10140	13130	7070	10100	10275.71	38.35	-7554	10593	10346	10193	9946	9793	10270	9870	100	3030	500	7470	10	1	20000000	2028	11.16	0.39	12	0.62	909.00	26088.00	11930	20240201	-15.00	7800	20231031	30.00	11930	-15.00	20240201	8460	19.86	20240102	11930	-15.00	20240201	7800	30.00	20231031	1.17	N	005680	500	100 억	7670403	N	N	0	N	N
85	20240215	130159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10250	150	2	1.49	1210179760	117704	34.60	10310	10400	10180	13130	7070	10100	10281.55	38.35	-5436	10593	10346	10193	9946	9793	10270	9870	100	3030	500	7470	10	1	20000000	2050	11.28	0.39	12	0.59	909.00	26088.00	11930	20240201	-14.08	7800	20231031	31.41	11930	-14.08	20240201	8460	21.16	20240102	11930	-14.08	20240201	7800	31.41	20231031	1.17	N	005680	500	100 억	7670403	N	N	0	N	N
86	20240215	120159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10260	160	2	1.58	1145815960	111419	32.75	10310	10400	10180	13130	7070	10100	10283.85	38.35	-2413	10593	10346	10193	9946	9793	10270	9870	100	3030	500	7470	10	1	20000000	2052	11.29	0.39	12	0.56	909.00	26088.00	11930	20240201	-14.00	7800	20231031	31.54	11930	-14.00	20240201	8460	21.28	20240102	11930	-14.00	20240201	7800	31.54	20231031	1.17	N	005680	500	100 억	7670403	N	N	0	N	N
87	20240215	110157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10220	120	2	1.19	1094960830	106447	31.29	10310	10400	10200	13130	7070	10100	10286.44	38.35	-1941	10593	10346	10193	9946	9793	10270	9870	100	3030	500	7470	10	1	20000000	2044	11.24	0.39	12	0.53	909.00	26088.00	11930	20240201	-14.33	7800	20231031	31.03	11930	-14.33	20240201	8460	20.80	20240102	11930	-14.33	20240201	7800	31.03	20231031	1.17	N	005680	500	100 억	7670403	N	N	0	N	N
88	20240215	100158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10330	230	2	2.28	692223030	67162	19.74	10310	10400	10200	13130	7070	10100	10306.77	38.35	-1134	10593	10346	10193	9946	9793	10270	9870	100	3030	500	7470	10	1	20000000	2066	11.36	0.40	12	0.34	909.00	26088.00	11930	20240201	-13.41	7800	20231031	32.44	11930	-13.41	20240201	8460	22.10	20240102	11930	-13.41	20240201	7800	32.44	20231031	1.17	N	005680	500	100 억	7670403	N	N	0	N	N
89	20240215	090156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10230	130	2	1.29	78632420	7656	2.25	10310	10310	10200	13130	7070	10100	10270.69	38.35	-3326	10593	10346	10193	9946	9793	10270	9870	100	3030	500	7470	10	1	20000000	2046	11.25	0.39	12	0.04	909.00	26088.00	11930	20240201	-14.25	7800	20231031	31.15	11930	-14.25	20240201	8460	20.92	20240102	11930	-14.25	20240201	7800	31.15	20231031	1.17	N	005680	500	100 억	7670403	N	N	0	N	N
90	20240214	160158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10100	-310	5	-2.98	3432743240	337716	123.05	10310	10440	10040	13530	7290	10410	10164.70	37.95	73289	11116	10762	10576	10222	10036	10670	10130	100	3120	500	7700	10	1	20000000	2020	11.11	0.39	12	1.69	909.00	26088.00	11930	20240201	-15.34	7800	20231031	29.49	11930	-15.34	20240201	8460	19.39	20240102	11930	-15.34	20240201	7800	29.49	20231031	1.17	N	005680	500	100 억	7590915	N	N	0	N	N
91	20240214	150158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10100	-310	5	-2.98	2823046220	277265	101.02	10310	10440	10040	13530	7290	10410	10181.72	37.95	45347	11116	10762	10576	10222	10036	10670	10130	100	3120	500	7700	10	1	20000000	2020	11.11	0.39	12	1.39	909.00	26088.00	11930	20240201	-15.34	7800	20231031	29.49	11930	-15.34	20240201	8460	19.39	20240102	11930	-15.34	20240201	7800	29.49	20231031	1.17	N	005680	500	100 억	7590915	N	N	0	N	N
92	20240214	140158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10110	-300	5	-2.88	2424368630	237749	86.62	10310	10440	10080	13530	7290	10410	10197.13	37.95	42167	11116	10762	10576	10222	10036	10670	10130	100	3120	500	7700	10	1	20000000	2022	11.12	0.39	12	1.19	909.00	26088.00	11930	20240201	-15.26	7800	20231031	29.62	11930	-15.26	20240201	8460	19.50	20240102	11930	-15.26	20240201	7800	29.62	20231031	1.17	N	005680	500	100 억	7590915	N	N	0	N	N
93	20240214	130201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10160	-250	5	-2.40	2069003320	202608	73.82	10310	10440	10100	13530	7290	10410	10211.81	37.95	45491	11116	10762	10576	10222	10036	10670	10130	100	3120	500	7700	10	1	20000000	2032	11.18	0.39	12	1.01	909.00	26088.00	11930	20240201	-14.84	7800	20231031	30.26	11930	-14.84	20240201	8460	20.09	20240102	11930	-14.84	20240201	7800	30.26	20231031	1.17	N	005680	500	100 억	7590915	N	N	0	N	N
94	20240214	120157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10170	-240	5	-2.31	1877895630	183820	66.97	10310	10440	10100	13530	7290	10410	10215.90	37.95	44903	11116	10762	10576	10222	10036	10670	10130	100	3120	500	7700	10	1	20000000	2034	11.19	0.39	12	0.92	909.00	26088.00	11930	20240201	-14.75	7800	20231031	30.38	11930	-14.75	20240201	8460	20.21	20240102	11930	-14.75	20240201	7800	30.38	20231031	1.17	N	005680	500	100 억	7590915	N	N	0	N	N
95	20240214	110158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10180	-230	5	-2.21	1595903920	156188	56.91	10310	10440	10100	13530	7290	10410	10217.78	37.95	42757	11116	10762	10576	10222	10036	10670	10130	100	3120	500	7700	10	1	20000000	2036	11.20	0.39	12	0.78	909.00	26088.00	11930	20240201	-14.67	7800	20231031	30.51	11930	-14.67	20240201	8460	20.33	20240102	11930	-14.67	20240201	7800	30.51	20231031	1.17	N	005680	500	100 억	7590915	N	N	0	N	N
96	20240214	090156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10310	-100	5	-0.96	32276110	3123	1.14	10310	10440	10310	13530	7290	10410	10333.77	37.95	-30	11116	10762	10576	10222	10036	10670	10130	100	3120	500	7700	10	1	20000000	2062	11.34	0.40	12	0.02	909.00	26088.00	11930	20240201	-13.58	7800	20231031	32.18	11930	-13.58	20240201	8460	21.87	20240102	11930	-13.58	20240201	7800	32.18	20231031	1.17	N	005680	500	100 억	7590915	N	N	0	N	N
97	20240213	160157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10410	-430	5	-3.97	2907003820	273674	210.43	10810	10930	10390	14090	7590	10840	10621.81	37.65	64939	11160	11000	10890	10730	10620	10945	10675	100	3250	500	8020	10	1	20000000	2082	11.45	0.40	12	1.37	909.00	26088.00	11930	20240201	-12.74	7800	20231031	33.46	11930	-12.74	20240201	8460	23.05	20240102	11930	-12.74	20240201	7800	33.46	20231031	1.21	N	005680	500	100 억	7529133	N	N	0	N	N
98	20240213	150151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10420	-420	5	-3.87	2711338480	254885	195.98	10810	10930	10410	14090	7590	10840	10637.09	37.65	65381	11160	11000	10890	10730	10620	10945	10675	100	3250	500	8020	10	1	20000000	2084	11.46	0.40	12	1.27	909.00	26088.00	11930	20240201	-12.66	7800	20231031	33.59	11930	-12.66	20240201	8460	23.17	20240102	11930	-12.66	20240201	7800	33.59	20231031	1.21	N	005680	500	100 억	7529133	N	N	0	N	N
99	20240213	140158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10560	-280	5	-2.58	1977283570	184878	142.15	10810	10930	10530	14090	7590	10840	10694.67	37.65	44000	11160	11000	10890	10730	10620	10945	10675	100	3250	500	8020	10	1	20000000	2112	11.62	0.40	12	0.92	909.00	26088.00	11930	20240201	-11.48	7800	20231031	35.38	11930	-11.48	20240201	8460	24.82	20240102	11930	-11.48	20240201	7800	35.38	20231031	1.21	N	005680	500	100 억	7529133	N	N	0	N	N
100	20240213	130156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10600	-240	5	-2.21	1828461600	170782	131.32	10810	10930	10550	14090	7590	10840	10706.01	37.65	39123	11160	11000	10890	10730	10620	10945	10675	100	3250	500	8020	10	1	20000000	2120	11.66	0.41	12	0.85	909.00	26088.00	11930	20240201	-11.15	7800	20231031	35.90	11930	-11.15	20240201	8460	25.30	20240102	11930	-11.15	20240201	7800	35.90	20231031	1.21	N	005680	500	100 억	7529133	N	N	0	N	N
101	20240213	120157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10760	-80	5	-0.74	1097503870	101995	78.43	10810	10930	10630	14090	7590	10840	10759.97	37.65	21406	11160	11000	10890	10730	10620	10945	10675	100	3250	500	8020	10	1	20000000	2152	11.84	0.41	12	0.51	909.00	26088.00	11930	20240201	-9.81	7800	20231031	37.95	11930	-9.81	20240201	8460	27.19	20240102	11930	-9.81	20240201	7800	37.95	20231031	1.21	N	005680	500	100 억	7529133	N	N	0	N	N
102	20240213	110157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10750	-90	5	-0.83	953501090	88581	68.11	10810	10930	10630	14090	7590	10840	10763.73	37.65	15852	11160	11000	10890	10730	10620	10945	10675	100	3250	500	8020	10	1	20000000	2150	11.83	0.41	12	0.44	909.00	26088.00	11930	20240201	-9.89	7800	20231031	37.82	11930	-9.89	20240201	8460	27.07	20240102	11930	-9.89	20240201	7800	37.82	20231031	1.21	N	005680	500	100 억	7529133	N	N	0	N	N
103	20240213	100148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	10740	-100	5	-0.92	580853550	53780	41.35	10810	10930	10730	14090	7590	10840	10800.17	37.65	9758	11160	11000	10890	10730	10620	10945	10675	100	3250	500	8020	10	1	20000000	2148	11.82	0.41	12	0.27	909.00	26088.00	11930	20240201	-9.97	7800	20231031	37.69	11930	-9.97	20240201	8460	26.95	20240102	11930	-9.97	20240201	7800	37.69	20231031	1.21	N	005680	500	100 억	7529133	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History