KissMeData/005870/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	150	2	2.22	1641076610	237661	123.31	6780	6970	6780	8800	4740	6770	6905.03	23.22	19618	6950	6860	6790	6700	6630	6905	6745	706	2030	5000	4190	10	1	14116015	977	10.55	0.64	12	1.68	656.00	10830.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.49	N	005870	5000	705 억	3277835	N	N	24	N	N
3	20240229	150210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	150	2	2.22	1462868450	211856	109.92	6780	6970	6780	8800	4740	6770	6905.01	23.22	27001	6950	6860	6790	6700	6630	6905	6745	706	2030	5000	4190	10	1	14116015	977	10.55	0.64	12	1.50	656.00	10830.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.49	N	005870	5000	705 억	3277835	N	N	67	N	N
4	20240229	140210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6910	140	2	2.07	1341002100	194186	100.76	6780	6970	6780	8800	4740	6770	6905.76	23.22	29162	6950	6860	6790	6700	6630	6905	6745	706	2030	5000	4190	10	1	14116015	975	10.53	0.64	12	1.38	656.00	10830.00	10050	20231023	-31.24	4530	20231005	52.54	8900	-22.36	20240117	6100	13.28	20240102	10050	-31.24	20231023	4530	52.54	20231005	6.49	N	005870	5000	705 억	3277835	N	N	67	N	N
5	20240229	130210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	150	2	2.22	1234597040	178774	92.76	6780	6970	6780	8800	4740	6770	6905.91	23.22	29050	6950	6860	6790	6700	6630	6905	6745	706	2030	5000	4190	10	1	14116015	977	10.55	0.64	12	1.27	656.00	10830.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.49	N	005870	5000	705 억	3277835	N	N	67	N	N
6	20240229	120211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	150	2	2.22	1072314000	155397	80.63	6780	6950	6780	8800	4740	6770	6900.48	23.22	31885	6950	6860	6790	6700	6630	6905	6745	706	2030	5000	4190	10	1	14116015	977	10.55	0.64	12	1.10	656.00	10830.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.49	N	005870	5000	705 억	3277835	N	N	67	N	N
7	20240229	110211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6940	170	2	2.51	921717730	133677	69.36	6780	6950	6780	8800	4740	6770	6895.11	23.22	31861	6950	6860	6790	6700	6630	6905	6745	706	2030	5000	4190	10	1	14116015	980	10.58	0.64	12	0.95	656.00	10830.00	10050	20231023	-30.95	4530	20231005	53.20	8900	-22.02	20240117	6100	13.77	20240102	10050	-30.95	20231023	4530	53.20	20231005	6.49	N	005870	5000	705 억	3277835	N	N	67	N	N
8	20240229	100211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6910	140	2	2.07	629281360	91462	47.46	6780	6950	6780	8800	4740	6770	6880.25	23.22	14679	6950	6860	6790	6700	6630	6905	6745	706	2030	5000	4190	10	1	14116015	975	10.53	0.64	12	0.65	656.00	10830.00	10050	20231023	-31.24	4530	20231005	52.54	8900	-22.36	20240117	6100	13.28	20240102	10050	-31.24	20231023	4530	52.54	20231005	6.49	N	005870	5000	705 억	3277835	N	N	67	N	N
9	20240229	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6790	20	2	0.30	65504480	9643	5.00	6780	6830	6780	8800	4740	6770	6792.96	23.22	56	6950	6860	6790	6700	6630	6905	6745	706	2030	5000	4190	10	1	14116015	958	10.35	0.63	12	0.07	656.00	10830.00	10050	20231023	-32.44	4530	20231005	49.89	8900	-23.71	20240117	6100	11.31	20240102	10050	-32.44	20231023	4530	49.89	20231005	6.49	N	005870	5000	705 억	3277835	N	N	67	N	N
10	20240228	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6770	10	2	0.15	1300664880	191560	86.75	6750	6880	6720	8780	4740	6760	6789.86	23.28	-7991	6973	6866	6763	6656	6553	6815	6605	706	2020	5000	4190	10	1	14116015	956	10.32	0.63	12	1.36	656.00	10830.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.64	N	005870	5000	705 억	3286148	N	N	67	N	N
11	20240228	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6760	0	3	0.00	1174534190	172851	78.28	6750	6880	6730	8780	4740	6760	6795.07	23.28	-12517	6973	6866	6763	6656	6553	6815	6605	706	2020	5000	4190	10	1	14116015	954	10.30	0.62	12	1.22	656.00	10830.00	10050	20231023	-32.74	4530	20231005	49.23	8900	-24.04	20240117	6100	10.82	20240102	10050	-32.74	20231023	4530	49.23	20231005	6.64	N	005870	5000	705 억	3286148	N	N	5	N	N
12	20240228	140210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6760	0	3	0.00	1034381560	152117	68.89	6750	6880	6730	8780	4740	6760	6799.91	23.28	-8695	6973	6866	6763	6656	6553	6815	6605	706	2020	5000	4190	10	1	14116015	954	10.30	0.62	12	1.08	656.00	10830.00	10050	20231023	-32.74	4530	20231005	49.23	8900	-24.04	20240117	6100	10.82	20240102	10050	-32.74	20231023	4530	49.23	20231005	6.64	N	005870	5000	705 억	3286148	N	N	5	N	N
13	20240228	130210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6770	10	2	0.15	864633660	126985	57.51	6750	6880	6730	8780	4740	6760	6808.95	23.28	-8081	6973	6866	6763	6656	6553	6815	6605	706	2020	5000	4190	10	1	14116015	956	10.32	0.63	12	0.90	656.00	10830.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.64	N	005870	5000	705 억	3286148	N	N	5	N	N
14	20240228	120211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6770	10	2	0.15	645258460	94546	42.82	6750	6880	6750	8780	4740	6760	6824.81	23.28	10427	6973	6866	6763	6656	6553	6815	6605	706	2020	5000	4190	10	1	14116015	956	10.32	0.63	12	0.67	656.00	10830.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.64	N	005870	5000	705 억	3286148	N	N	5	N	N
15	20240228	110205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6840	80	2	1.18	496714720	72651	32.90	6750	6880	6750	8780	4740	6760	6837.00	23.28	15714	6973	6866	6763	6656	6553	6815	6605	706	2020	5000	4190	10	1	14116015	966	10.43	0.63	12	0.51	656.00	10830.00	10050	20231023	-31.94	4530	20231005	50.99	8900	-23.15	20240117	6100	12.13	20240102	10050	-31.94	20231023	4530	50.99	20231005	6.64	N	005870	5000	705 억	3286148	N	N	5	N	N
16	20240228	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6850	90	2	1.33	399050620	58392	26.44	6750	6860	6750	8780	4740	6760	6834.00	23.28	15093	6973	6866	6763	6656	6553	6815	6605	706	2020	5000	4190	10	1	14116015	967	10.44	0.63	12	0.41	656.00	10830.00	10050	20231023	-31.84	4530	20231005	51.21	8900	-23.03	20240117	6100	12.30	20240102	10050	-31.84	20231023	4530	51.21	20231005	6.64	N	005870	5000	705 억	3286148	N	N	5	N	N
17	20240228	090209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6860	100	2	1.48	95903260	14087	6.38	6750	6860	6750	8780	4740	6760	6807.94	23.28	9519	6973	6866	6763	6656	6553	6815	6605	706	2020	5000	4190	10	1	14116015	968	10.46	0.63	12	0.10	656.00	10830.00	10050	20231023	-31.74	4530	20231005	51.43	8900	-22.92	20240117	6100	12.46	20240102	10050	-31.74	20231023	4530	51.43	20231005	6.64	N	005870	5000	705 억	3286148	N	N	5	N	N
18	20240227	160211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6760	-70	5	-1.02	1458801720	216613	144.53	6770	6870	6660	8870	4790	6830	6734.48	22.97	43304	6956	6892	6816	6752	6676	6925	6785	706	2040	5000	4230	10	1	14116015	954	10.30	0.62	12	1.53	656.00	10830.00	10050	20231023	-32.74	4530	20231005	49.23	8900	-24.04	20240117	6100	10.82	20240102	10050	-32.74	20231023	4530	49.23	20231005	6.56	N	005870	5000	705 억	3241862	N	N	5	N	N
19	20240227	150210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6770	-60	5	-0.88	1380415080	205020	136.80	6770	6870	6660	8870	4790	6830	6732.98	22.97	37302	6956	6892	6816	6752	6676	6925	6785	706	2040	5000	4230	10	1	14116015	956	10.32	0.63	12	1.45	656.00	10830.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.56	N	005870	5000	705 억	3241862	N	N	7	N	N
20	20240227	140211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6730	-100	5	-1.46	1174488250	174482	116.42	6770	6870	6660	8870	4790	6830	6731.17	22.97	16117	6956	6892	6816	6752	6676	6925	6785	706	2040	5000	4230	10	1	14116015	950	10.26	0.62	12	1.24	656.00	10830.00	10050	20231023	-33.03	4530	20231005	48.57	8900	-24.38	20240117	6100	10.33	20240102	10050	-33.03	20231023	4530	48.57	20231005	6.56	N	005870	5000	705 억	3241862	N	N	7	N	N
21	20240227	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6700	-130	5	-1.90	1088970630	161735	107.92	6770	6870	6660	8870	4790	6830	6732.93	22.97	10546	6956	6892	6816	6752	6676	6925	6785	706	2040	5000	4230	10	1	14116015	946	10.21	0.62	12	1.15	656.00	10830.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6100	9.84	20240102	10050	-33.33	20231023	4530	47.90	20231005	6.56	N	005870	5000	705 억	3241862	N	N	7	N	N
22	20240227	120211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6720	-110	5	-1.61	921711770	136734	91.23	6770	6870	6660	8870	4790	6830	6740.78	22.97	7452	6956	6892	6816	6752	6676	6925	6785	706	2040	5000	4230	10	1	14116015	949	10.24	0.62	12	0.97	656.00	10830.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6100	10.16	20240102	10050	-33.13	20231023	4530	48.34	20231005	6.56	N	005870	5000	705 억	3241862	N	N	7	N	N
23	20240227	110210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6760	-70	5	-1.02	724245290	107287	71.59	6770	6870	6660	8870	4790	6830	6750.39	22.97	2630	6956	6892	6816	6752	6676	6925	6785	706	2040	5000	4230	10	1	14116015	954	10.30	0.62	12	0.76	656.00	10830.00	10050	20231023	-32.74	4530	20231005	49.23	8900	-24.04	20240117	6100	10.82	20240102	10050	-32.74	20231023	4530	49.23	20231005	6.56	N	005870	5000	705 억	3241862	N	N	7	N	N
24	20240227	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6720	-110	5	-1.61	538046730	79801	53.25	6770	6870	6660	8870	4790	6830	6742.14	22.97	-3698	6956	6892	6816	6752	6676	6925	6785	706	2040	5000	4230	10	1	14116015	949	10.24	0.62	12	0.57	656.00	10830.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6100	10.16	20240102	10050	-33.13	20231023	4530	48.34	20231005	6.56	N	005870	5000	705 억	3241862	N	N	7	N	N
25	20240227	090210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	-20	5	-0.29	98485610	14513	9.68	6770	6840	6770	8870	4790	6830	6785.41	22.97	4534	6956	6892	6816	6752	6676	6925	6785	706	2040	5000	4230	10	1	14116015	961	10.38	0.63	12	0.10	656.00	10830.00	10050	20231023	-32.24	4530	20231005	50.33	8900	-23.48	20240117	6100	11.64	20240102	10050	-32.24	20231023	4530	50.33	20231005	6.56	N	005870	5000	705 억	3241862	N	N	7	N	N
26	20240226	160209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	0	3	0.00	1015602050	149424	79.24	6800	6880	6740	8870	4790	6830	6795.49	22.68	39513	7103	6966	6873	6736	6643	6920	6690	706	2040	5000	4230	10	1	14116015	964	10.41	0.63	12	1.06	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.41	N	005870	5000	705 억	3201489	N	N	7	N	N
27	20240226	150210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6820	-10	5	-0.15	902123470	132791	70.42	6800	6880	6740	8870	4790	6830	6793.00	22.68	33499	7103	6966	6873	6736	6643	6920	6690	706	2040	5000	4230	10	1	14116015	963	10.40	0.63	12	0.94	656.00	10830.00	10050	20231023	-32.14	4530	20231005	50.55	8900	-23.37	20240117	6100	11.80	20240102	10050	-32.14	20231023	4530	50.55	20231005	6.41	N	005870	5000	705 억	3201489	N	N	2	N	N
28	20240226	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	-20	5	-0.29	828479320	122007	64.70	6800	6880	6740	8870	4790	6830	6789.76	22.68	32564	7103	6966	6873	6736	6643	6920	6690	706	2040	5000	4230	10	1	14116015	961	10.38	0.63	12	0.86	656.00	10830.00	10050	20231023	-32.24	4530	20231005	50.33	8900	-23.48	20240117	6100	11.64	20240102	10050	-32.24	20231023	4530	50.33	20231005	6.41	N	005870	5000	705 억	3201489	N	N	2	N	N
29	20240226	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6770	-60	5	-0.88	749273010	110335	58.51	6800	6880	6740	8870	4790	6830	6790.17	22.68	28111	7103	6966	6873	6736	6643	6920	6690	706	2040	5000	4230	10	1	14116015	956	10.32	0.63	12	0.78	656.00	10830.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.41	N	005870	5000	705 억	3201489	N	N	2	N	N
30	20240226	120209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6800	-30	5	-0.44	613507970	90325	47.90	6800	6880	6740	8870	4790	6830	6791.37	22.68	23504	7103	6966	6873	6736	6643	6920	6690	706	2040	5000	4230	10	1	14116015	960	10.37	0.63	12	0.64	656.00	10830.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.41	N	005870	5000	705 억	3201489	N	N	2	N	N
31	20240226	110209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6760	-70	5	-1.02	523807860	77090	40.88	6800	6880	6740	8870	4790	6830	6793.82	22.68	19366	7103	6966	6873	6736	6643	6920	6690	706	2040	5000	4230	10	1	14116015	954	10.30	0.62	12	0.55	656.00	10830.00	10050	20231023	-32.74	4530	20231005	49.23	8900	-24.04	20240117	6100	10.82	20240102	10050	-32.74	20231023	4530	49.23	20231005	6.41	N	005870	5000	705 억	3201489	N	N	2	N	N
32	20240226	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	0	3	0.00	352919390	51872	27.51	6800	6880	6740	8870	4790	6830	6802.60	22.68	17220	7103	6966	6873	6736	6643	6920	6690	706	2040	5000	4230	10	1	14116015	964	10.41	0.63	12	0.37	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.41	N	005870	5000	705 억	3201489	N	N	2	N	N
33	20240226	090204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6770	-60	5	-0.88	46462180	6834	3.62	6800	6830	6760	8870	4790	6830	6785.71	22.68	1109	7103	6966	6873	6736	6643	6920	6690	706	2040	5000	4230	10	1	14116015	956	10.32	0.63	12	0.05	656.00	10830.00	10050	20231023	-32.64	4530	20231005	49.45	8900	-23.93	20240117	6100	10.98	20240102	10050	-32.64	20231023	4530	49.45	20231005	6.41	N	005870	5000	705 억	3201489	N	N	2	N	N
34	20240223	160207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-150	5	-2.15	1274709680	185782	68.30	7000	7010	6780	9070	4890	6980	6861.44	23.10	-58362	7146	7062	6926	6842	6706	7105	6885	706	2090	5000	4320	10	1	14116015	964	10.41	0.63	12	1.32	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.40	N	005870	5000	705 억	3260294	N	N	2	N	N
35	20240223	150208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-150	5	-2.15	1174895920	171175	62.93	7000	7010	6780	9070	4890	6980	6863.69	23.10	-56604	7146	7062	6926	6842	6706	7105	6885	706	2090	5000	4320	10	1	14116015	964	10.41	0.63	12	1.21	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.40	N	005870	5000	705 억	3260294	N	N	9	N	N
36	20240223	140207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6800	-180	5	-2.58	1060896030	154491	56.79	7000	7010	6780	9070	4890	6980	6867.02	23.10	-57327	7146	7062	6926	6842	6706	7105	6885	706	2090	5000	4320	10	1	14116015	960	10.37	0.63	12	1.09	656.00	10830.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.40	N	005870	5000	705 억	3260294	N	N	9	N	N
37	20240223	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6780	-200	5	-2.87	934247270	135853	49.94	7000	7010	6780	9070	4890	6980	6876.88	23.10	-55974	7146	7062	6926	6842	6706	7105	6885	706	2090	5000	4320	10	1	14116015	957	10.34	0.63	12	0.96	656.00	10830.00	10050	20231023	-32.54	4530	20231005	49.67	8900	-23.82	20240117	6100	11.15	20240102	10050	-32.54	20231023	4530	49.67	20231005	6.40	N	005870	5000	705 억	3260294	N	N	9	N	N
38	20240223	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-150	5	-2.15	729463390	105769	38.88	7000	7010	6830	9070	4890	6980	6896.74	23.10	-42721	7146	7062	6926	6842	6706	7105	6885	706	2090	5000	4320	10	1	14116015	964	10.41	0.63	12	0.75	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.40	N	005870	5000	705 억	3260294	N	N	9	N	N
39	20240223	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6890	-90	5	-1.29	625888810	90633	33.32	7000	7010	6840	9070	4890	6980	6905.73	23.10	-35690	7146	7062	6926	6842	6706	7105	6885	706	2090	5000	4320	10	1	14116015	973	10.50	0.64	12	0.64	656.00	10830.00	10050	20231023	-31.44	4530	20231005	52.10	8900	-22.58	20240117	6100	12.95	20240102	10050	-31.44	20231023	4530	52.10	20231005	6.40	N	005870	5000	705 억	3260294	N	N	9	N	N
40	20240223	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6910	-70	5	-1.00	455461020	65802	24.19	7000	7010	6860	9070	4890	6980	6921.66	23.10	-28214	7146	7062	6926	6842	6706	7105	6885	706	2090	5000	4320	10	1	14116015	975	10.53	0.64	12	0.47	656.00	10830.00	10050	20231023	-31.24	4530	20231005	52.54	8900	-22.36	20240117	6100	13.28	20240102	10050	-31.24	20231023	4530	52.54	20231005	6.40	N	005870	5000	705 억	3260294	N	N	9	N	N
41	20240223	090206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7000	20	2	0.29	39838320	5694	2.09	7000	7010	6970	9070	4890	6980	6996.63	23.10	-1824	7146	7062	6926	6842	6706	7105	6885	706	2090	5000	4320	10	1	14116015	988	10.67	0.65	12	0.04	656.00	10830.00	10050	20231023	-30.35	4530	20231005	54.53	8900	-21.35	20240117	6100	14.75	20240102	10050	-30.35	20231023	4530	54.53	20231005	6.40	N	005870	5000	705 억	3260294	N	N	9	N	N
42	20240222	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	120	2	1.75	1855984620	268114	161.54	6860	7010	6790	8910	4810	6860	6922.28	22.98	17415	7040	6950	6850	6760	6660	6900	6710	706	2050	5000	4250	10	1	14116015	985	10.64	0.64	12	1.90	656.00	10830.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.50	N	005870	5000	705 억	3243751	N	N	9	N	N
43	20240222	150206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6980	120	2	1.75	1753922440	253478	152.72	6860	7010	6790	8910	4810	6860	6919.46	22.98	19942	7040	6950	6850	6760	6660	6900	6710	706	2050	5000	4250	10	1	14116015	985	10.64	0.64	12	1.80	656.00	10830.00	10050	20231023	-30.55	4530	20231005	54.08	8900	-21.57	20240117	6100	14.43	20240102	10050	-30.55	20231023	4530	54.08	20231005	6.50	N	005870	5000	705 억	3243751	N	N	0	N	N
44	20240222	140206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6950	90	2	1.31	1533952390	221878	133.68	6860	7010	6790	8910	4810	6860	6913.53	22.98	14744	7040	6950	6850	6760	6660	6900	6710	706	2050	5000	4250	10	1	14116015	981	10.59	0.64	12	1.57	656.00	10830.00	10050	20231023	-30.85	4530	20231005	53.42	8900	-21.91	20240117	6100	13.93	20240102	10050	-30.85	20231023	4530	53.42	20231005	6.50	N	005870	5000	705 억	3243751	N	N	0	N	N
45	20240222	130206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6950	90	2	1.31	1251558350	181333	109.26	6860	6980	6790	8910	4810	6860	6902.02	22.98	10317	7040	6950	6850	6760	6660	6900	6710	706	2050	5000	4250	10	1	14116015	981	10.59	0.64	12	1.28	656.00	10830.00	10050	20231023	-30.85	4530	20231005	53.42	8900	-21.91	20240117	6100	13.93	20240102	10050	-30.85	20231023	4530	53.42	20231005	6.50	N	005870	5000	705 억	3243751	N	N	0	N	N
46	20240222	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6880	20	2	0.29	807734120	116718	70.32	6860	6980	6860	8910	4810	6860	6920.46	22.98	-224	7040	6950	6850	6760	6660	6900	6710	706	2050	5000	4250	10	1	14116015	971	10.49	0.64	12	0.83	656.00	10830.00	10050	20231023	-31.54	4530	20231005	51.88	8900	-22.70	20240117	6100	12.79	20240102	10050	-31.54	20231023	4530	51.88	20231005	6.50	N	005870	5000	705 억	3243751	N	N	0	N	N
47	20240222	110206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6910	50	2	0.73	696782580	100626	60.63	6860	6980	6860	8910	4810	6860	6924.56	22.98	7116	7040	6950	6850	6760	6660	6900	6710	706	2050	5000	4250	10	1	14116015	975	10.53	0.64	12	0.71	656.00	10830.00	10050	20231023	-31.24	4530	20231005	52.54	8900	-22.36	20240117	6100	13.28	20240102	10050	-31.24	20231023	4530	52.54	20231005	6.50	N	005870	5000	705 억	3243751	N	N	0	N	N
48	20240222	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6890	30	2	0.44	389460320	56316	33.93	6860	6980	6860	8910	4810	6860	6915.76	22.98	-1350	7040	6950	6850	6760	6660	6900	6710	706	2050	5000	4250	10	1	14116015	973	10.50	0.64	12	0.40	656.00	10830.00	10050	20231023	-31.44	4530	20231005	52.10	8900	-22.58	20240117	6100	12.95	20240102	10050	-31.44	20231023	4530	52.10	20231005	6.50	N	005870	5000	705 억	3243751	N	N	0	N	N
49	20240222	090205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6880	20	2	0.29	49288380	7178	4.32	6860	6930	6860	8910	4810	6860	6866.71	22.98	2181	7040	6950	6850	6760	6660	6900	6710	706	2050	5000	4250	10	1	14116015	971	10.49	0.64	12	0.05	656.00	10830.00	10050	20231023	-31.54	4530	20231005	51.88	8900	-22.70	20240117	6100	12.79	20240102	10050	-31.54	20231023	4530	51.88	20231005	6.50	N	005870	5000	705 억	3243751	N	N	0	N	N
50	20240221	160204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6860	-20	5	-0.29	1121142710	163992	72.50	6880	6940	6750	8940	4820	6880	6836.44	22.72	37309	7206	7042	6946	6782	6686	6995	6735	706	2060	5000	4260	10	1	14116015	968	10.46	0.63	12	1.16	656.00	10830.00	10050	20231023	-31.74	4530	20231005	51.43	8900	-22.92	20240117	6100	12.46	20240102	10050	-31.74	20231023	4530	51.43	20231005	6.39	N	005870	5000	705 억	3207725	N	N	9	N	N
51	20240221	150203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-50	5	-0.73	946551650	138623	61.28	6880	6940	6750	8940	4820	6880	6828.24	22.72	38274	7206	7042	6946	6782	6686	6995	6735	706	2060	5000	4260	10	1	14116015	964	10.41	0.63	12	0.98	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.39	N	005870	5000	705 억	3207725	N	N	9	N	N
52	20240221	140204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6840	-40	5	-0.58	784994010	114962	50.82	6880	6940	6750	8940	4820	6880	6828.28	22.72	28736	7206	7042	6946	6782	6686	6995	6735	706	2060	5000	4260	10	1	14116015	966	10.43	0.63	12	0.81	656.00	10830.00	10050	20231023	-31.94	4530	20231005	50.99	8900	-23.15	20240117	6100	12.13	20240102	10050	-31.94	20231023	4530	50.99	20231005	6.39	N	005870	5000	705 억	3207725	N	N	9	N	N
53	20240221	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-50	5	-0.73	686669350	100544	44.45	6880	6940	6750	8940	4820	6880	6829.53	22.72	21690	7206	7042	6946	6782	6686	6995	6735	706	2060	5000	4260	10	1	14116015	964	10.41	0.63	12	0.71	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.39	N	005870	5000	705 억	3207725	N	N	9	N	N
54	20240221	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-50	5	-0.73	581743550	85133	37.63	6880	6940	6750	8940	4820	6880	6833.34	22.72	20398	7206	7042	6946	6782	6686	6995	6735	706	2060	5000	4260	10	1	14116015	964	10.41	0.63	12	0.60	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.39	N	005870	5000	705 억	3207725	N	N	9	N	N
55	20240221	110205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6870	-10	5	-0.15	531717510	77819	34.40	6880	6940	6750	8940	4820	6880	6832.73	22.72	19847	7206	7042	6946	6782	6686	6995	6735	706	2060	5000	4260	10	1	14116015	970	10.47	0.63	12	0.55	656.00	10830.00	10050	20231023	-31.64	4530	20231005	51.66	8900	-22.81	20240117	6100	12.62	20240102	10050	-31.64	20231023	4530	51.66	20231005	6.39	N	005870	5000	705 억	3207725	N	N	9	N	N
56	20240221	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-50	5	-0.73	350751000	51436	22.74	6880	6940	6750	8940	4820	6880	6819.15	22.72	8522	7206	7042	6946	6782	6686	6995	6735	706	2060	5000	4260	10	1	14116015	964	10.41	0.63	12	0.36	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.39	N	005870	5000	705 억	3207725	N	N	9	N	N
57	20240221	090204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6900	20	2	0.29	33352800	4848	2.14	6880	6900	6850	8940	4820	6880	6879.70	22.72	3190	7206	7042	6946	6782	6686	6995	6735	706	2060	5000	4260	10	1	14116015	974	10.52	0.64	12	0.03	656.00	10830.00	10050	20231023	-31.34	4530	20231005	52.32	8900	-22.47	20240117	6100	13.11	20240102	10050	-31.34	20231023	4530	52.32	20231005	6.39	N	005870	5000	705 억	3207725	N	N	9	N	N
58	20240220	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6880	-210	5	-2.96	1553935200	223498	93.21	7040	7110	6850	9210	4970	7090	6952.91	22.69	12417	7270	7180	7080	6990	6890	7225	7035	706	2120	5000	4390	10	1	14116015	971	10.49	0.64	12	1.58	656.00	10830.00	10050	20231023	-31.54	4530	20231005	51.88	8900	-22.70	20240117	6100	12.79	20240102	10050	-31.54	20231023	4530	51.88	20231005	6.18	N	005870	5000	705 억	3203384	N	N	9	N	N
59	20240220	150203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6910	-180	5	-2.54	1387221910	199255	83.10	7040	7110	6850	9210	4970	7090	6962.04	22.69	9117	7270	7180	7080	6990	6890	7225	7035	706	2120	5000	4390	10	1	14116015	975	10.53	0.64	12	1.41	656.00	10830.00	10050	20231023	-31.24	4530	20231005	52.54	8900	-22.36	20240117	6100	13.28	20240102	10050	-31.24	20231023	4530	52.54	20231005	6.18	N	005870	5000	705 억	3203384	N	N	23	N	N
60	20240220	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6890	-200	5	-2.82	1175605330	168542	70.29	7040	7110	6880	9210	4970	7090	6975.14	22.69	-2776	7270	7180	7080	6990	6890	7225	7035	706	2120	5000	4390	10	1	14116015	973	10.50	0.64	12	1.19	656.00	10830.00	10050	20231023	-31.44	4530	20231005	52.10	8900	-22.58	20240117	6100	12.95	20240102	10050	-31.44	20231023	4530	52.10	20231005	6.18	N	005870	5000	705 억	3203384	N	N	23	N	N
61	20240220	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	-170	5	-2.40	988805180	141465	59.00	7040	7110	6920	9210	4970	7090	6989.75	22.69	-3959	7270	7180	7080	6990	6890	7225	7035	706	2120	5000	4390	10	1	14116015	977	10.55	0.64	12	1.00	656.00	10830.00	10050	20231023	-31.14	4530	20231005	52.76	8900	-22.25	20240117	6100	13.44	20240102	10050	-31.14	20231023	4530	52.76	20231005	6.18	N	005870	5000	705 억	3203384	N	N	23	N	N
62	20240220	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6940	-150	5	-2.12	890518160	127291	53.09	7040	7110	6920	9210	4970	7090	6995.92	22.69	-4433	7270	7180	7080	6990	6890	7225	7035	706	2120	5000	4390	10	1	14116015	980	10.58	0.64	12	0.90	656.00	10830.00	10050	20231023	-30.95	4530	20231005	53.20	8900	-22.02	20240117	6100	13.77	20240102	10050	-30.95	20231023	4530	53.20	20231005	6.18	N	005870	5000	705 억	3203384	N	N	23	N	N
63	20240220	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6970	-120	5	-1.69	698651480	99659	41.56	7040	7110	6950	9210	4970	7090	7010.41	22.69	-2415	7270	7180	7080	6990	6890	7225	7035	706	2120	5000	4390	10	1	14116015	984	10.62	0.64	12	0.71	656.00	10830.00	10050	20231023	-30.65	4530	20231005	53.86	8900	-21.69	20240117	6100	14.26	20240102	10050	-30.65	20231023	4530	53.86	20231005	6.18	N	005870	5000	705 억	3203384	N	N	23	N	N
64	20240220	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7030	-60	5	-0.85	379427460	53983	22.51	7040	7110	6980	9210	4970	7090	7028.64	22.69	3256	7270	7180	7080	6990	6890	7225	7035	706	2120	5000	4390	10	1	14116015	992	10.72	0.65	12	0.38	656.00	10830.00	10050	20231023	-30.05	4530	20231005	55.19	8900	-21.01	20240117	6100	15.25	20240102	10050	-30.05	20231023	4530	55.19	20231005	6.18	N	005870	5000	705 억	3203384	N	N	23	N	N
65	20240220	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	10	2	0.14	59799020	8480	3.54	7040	7100	7020	9210	4970	7090	7051.74	22.69	2590	7270	7180	7080	6990	6890	7225	7035	706	2120	5000	4390	10	1	14116015	1002	10.82	0.66	12	0.06	656.00	10830.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	6.18	N	005870	5000	705 억	3203384	N	N	23	N	N
66	20240219	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7090	70	2	1.00	1678546300	237000	57.22	7020	7170	6980	9120	4920	7020	7083.41	22.75	-1658	7286	7152	6976	6842	6666	7220	6910	706	2100	5000	4350	10	1	14116015	1001	10.81	0.65	12	1.68	656.00	10830.00	10050	20231023	-29.45	4530	20231005	56.51	8900	-20.34	20240117	6100	16.23	20240102	10050	-29.45	20231023	4530	56.51	20231005	6.18	N	005870	5000	705 억	3210881	N	N	23	N	N
67	20240219	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	80	2	1.14	1580889760	223204	53.89	7020	7170	6980	9120	4920	7020	7083.72	22.75	-1366	7286	7152	6976	6842	6666	7220	6910	706	2100	5000	4350	10	1	14116015	1002	10.82	0.66	12	1.58	656.00	10830.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	6.18	N	005870	5000	705 억	3210881	N	N	9	N	N
68	20240219	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	80	2	1.14	1441003870	203421	49.11	7020	7170	6980	9120	4920	7020	7084.97	22.75	3343	7286	7152	6976	6842	6666	7220	6910	706	2100	5000	4350	10	1	14116015	1002	10.82	0.66	12	1.44	656.00	10830.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	6.18	N	005870	5000	705 억	3210881	N	N	9	N	N
69	20240219	130205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	80	2	1.14	1287238650	181706	43.87	7020	7170	6980	9120	4920	7020	7085.45	22.75	4226	7286	7152	6976	6842	6666	7220	6910	706	2100	5000	4350	10	1	14116015	1002	10.82	0.66	12	1.29	656.00	10830.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	6.18	N	005870	5000	705 억	3210881	N	N	9	N	N
70	20240219	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	80	2	1.14	1027450200	145202	35.06	7020	7140	6980	9120	4920	7020	7077.40	22.75	-3274	7286	7152	6976	6842	6666	7220	6910	706	2100	5000	4350	10	1	14116015	1002	10.82	0.66	12	1.03	656.00	10830.00	10050	20231023	-29.35	4530	20231005	56.73	8900	-20.22	20240117	6100	16.39	20240102	10050	-29.35	20231023	4530	56.73	20231005	6.18	N	005870	5000	705 억	3210881	N	N	9	N	N
71	20240219	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7110	90	2	1.28	728973990	103267	24.93	7020	7130	6980	9120	4920	7020	7060.50	22.75	5358	7286	7152	6976	6842	6666	7220	6910	706	2100	5000	4350	10	1	14116015	1004	10.84	0.66	12	0.73	656.00	10830.00	10050	20231023	-29.25	4530	20231005	56.95	8900	-20.11	20240117	6100	16.56	20240102	10050	-29.25	20231023	4530	56.95	20231005	6.18	N	005870	5000	705 억	3210881	N	N	9	N	N
72	20240219	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7090	70	2	1.00	552476120	78366	18.92	7020	7130	6980	9120	4920	7020	7051.35	22.75	4639	7286	7152	6976	6842	6666	7220	6910	706	2100	5000	4350	10	1	14116015	1001	10.81	0.65	12	0.56	656.00	10830.00	10050	20231023	-29.45	4530	20231005	56.51	8900	-20.34	20240117	6100	16.23	20240102	10050	-29.45	20231023	4530	56.51	20231005	6.18	N	005870	5000	705 억	3210881	N	N	9	N	N
73	20240219	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7090	70	2	1.00	115711670	16454	3.97	7020	7090	7010	9120	4920	7020	7035.82	22.75	866	7286	7152	6976	6842	6666	7220	6910	706	2100	5000	4350	10	1	14116015	1001	10.81	0.65	12	0.12	656.00	10830.00	10050	20231023	-29.45	4530	20231005	56.51	8900	-20.34	20240117	6100	16.23	20240102	10050	-29.45	20231023	4530	56.51	20231005	6.18	N	005870	5000	705 억	3210881	N	N	9	N	N
74	20240216	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7020	160	2	2.33	2812344500	402949	227.76	6850	7110	6800	8910	4810	6860	6979.41	22.59	6883	6986	6922	6846	6782	6706	6885	6745	706	2050	5000	4250	10	1	14116015	991	10.70	0.65	12	2.85	656.00	10830.00	10050	20231023	-30.15	4530	20231005	54.97	8900	-21.12	20240117	6100	15.08	20240102	10050	-30.15	20231023	4530	54.97	20231005	6.17	N	005870	5000	705 억	3188213	N	N	9	N	N
75	20240216	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7020	160	2	2.33	2626473190	376486	212.80	6850	7110	6800	8910	4810	6860	6976.42	22.59	1014	6986	6922	6846	6782	6706	6885	6745	706	2050	5000	4250	10	1	14116015	991	10.70	0.65	12	2.67	656.00	10830.00	10050	20231023	-30.15	4530	20231005	54.97	8900	-21.12	20240117	6100	15.08	20240102	10050	-30.15	20231023	4530	54.97	20231005	6.17	N	005870	5000	705 억	3188213	N	N	7	N	N
76	20240216	140204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6970	110	2	1.60	2470570060	354207	200.21	6850	7110	6800	8910	4810	6860	6975.08	22.59	-5995	6986	6922	6846	6782	6706	6885	6745	706	2050	5000	4250	10	1	14116015	984	10.62	0.64	12	2.51	656.00	10830.00	10050	20231023	-30.65	4530	20231005	53.86	8900	-21.69	20240117	6100	14.26	20240102	10050	-30.65	20231023	4530	53.86	20231005	6.17	N	005870	5000	705 억	3188213	N	N	7	N	N
77	20240216	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6950	90	2	1.31	2325186310	333386	188.44	6850	7110	6800	8910	4810	6860	6974.61	22.59	-2758	6986	6922	6846	6782	6706	6885	6745	706	2050	5000	4250	10	1	14116015	981	10.59	0.64	12	2.36	656.00	10830.00	10050	20231023	-30.85	4530	20231005	53.42	8900	-21.91	20240117	6100	13.93	20240102	10050	-30.85	20231023	4530	53.42	20231005	6.17	N	005870	5000	705 억	3188213	N	N	7	N	N
78	20240216	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7000	140	2	2.04	2125499330	304717	172.24	6850	7110	6800	8910	4810	6860	6975.49	22.59	-6433	6986	6922	6846	6782	6706	6885	6745	706	2050	5000	4250	10	1	14116015	988	10.67	0.65	12	2.16	656.00	10830.00	10050	20231023	-30.35	4530	20231005	54.53	8900	-21.35	20240117	6100	14.75	20240102	10050	-30.35	20231023	4530	54.53	20231005	6.17	N	005870	5000	705 억	3188213	N	N	7	N	N
79	20240216	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7070	210	2	3.06	1782778050	255918	144.65	6850	7110	6800	8910	4810	6860	6966.40	22.59	-1344	6986	6922	6846	6782	6706	6885	6745	706	2050	5000	4250	10	1	14116015	998	10.78	0.65	12	1.81	656.00	10830.00	10050	20231023	-29.65	4530	20231005	56.07	8900	-20.56	20240117	6100	15.90	20240102	10050	-29.65	20231023	4530	56.07	20231005	6.17	N	005870	5000	705 억	3188213	N	N	7	N	N
80	20240216	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7010	150	2	2.19	1029996060	148971	84.20	6850	7050	6800	8910	4810	6860	6914.24	22.59	1317	6986	6922	6846	6782	6706	6885	6745	706	2050	5000	4250	10	1	14116015	990	10.69	0.65	12	1.06	656.00	10830.00	10050	20231023	-30.25	4530	20231005	54.75	8900	-21.24	20240117	6100	14.92	20240102	10050	-30.25	20231023	4530	54.75	20231005	6.17	N	005870	5000	705 억	3188213	N	N	7	N	N
81	20240216	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6800	-60	5	-0.87	43372410	6358	3.59	6850	6850	6800	8910	4810	6860	6818.78	22.59	-2199	6986	6922	6846	6782	6706	6885	6745	706	2050	5000	4250	10	1	14116015	960	10.37	0.63	12	0.05	656.00	10830.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.17	N	005870	5000	705 억	3188213	N	N	7	N	N
82	20240215	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6860	-50	5	-0.72	1191573680	174542	60.35	6910	6910	6770	8980	4840	6910	6826.79	22.67	-4126	7063	6986	6863	6786	6663	7025	6825	706	2070	5000	4280	10	1	14116015	968	10.46	0.63	12	1.24	656.00	10830.00	10050	20231023	-31.74	4530	20231005	51.43	8900	-22.92	20240117	6100	12.46	20240102	10050	-31.74	20231023	4530	51.43	20231005	6.22	N	005870	5000	705 억	3200364	N	N	7	N	N
83	20240215	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-80	5	-1.16	1112675730	163018	56.36	6910	6910	6770	8980	4840	6910	6825.44	22.67	-6921	7063	6986	6863	6786	6663	7025	6825	706	2070	5000	4280	10	1	14116015	964	10.41	0.63	12	1.15	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.22	N	005870	5000	705 억	3200364	N	N	0	N	N
84	20240215	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-80	5	-1.16	916031190	134299	46.43	6910	6910	6770	8980	4840	6910	6820.78	22.67	-9020	7063	6986	6863	6786	6663	7025	6825	706	2070	5000	4280	10	1	14116015	964	10.41	0.63	12	0.95	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.22	N	005870	5000	705 억	3200364	N	N	0	N	N
85	20240215	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	-100	5	-1.45	821064790	120339	41.61	6910	6910	6770	8980	4840	6910	6822.87	22.67	-16872	7063	6986	6863	6786	6663	7025	6825	706	2070	5000	4280	10	1	14116015	961	10.38	0.63	12	0.85	656.00	10830.00	10050	20231023	-32.24	4530	20231005	50.33	8900	-23.48	20240117	6100	11.64	20240102	10050	-32.24	20231023	4530	50.33	20231005	6.22	N	005870	5000	705 억	3200364	N	N	0	N	N
86	20240215	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-80	5	-1.16	746647610	109433	37.84	6910	6910	6770	8980	4840	6910	6822.81	22.67	-18321	7063	6986	6863	6786	6663	7025	6825	706	2070	5000	4280	10	1	14116015	964	10.41	0.63	12	0.78	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.22	N	005870	5000	705 억	3200364	N	N	0	N	N
87	20240215	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6800	-110	5	-1.59	644595280	94464	32.66	6910	6910	6770	8980	4840	6910	6823.64	22.67	-19209	7063	6986	6863	6786	6663	7025	6825	706	2070	5000	4280	10	1	14116015	960	10.37	0.63	12	0.67	656.00	10830.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.22	N	005870	5000	705 억	3200364	N	N	0	N	N
88	20240215	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6800	-110	5	-1.59	479382140	70142	24.25	6910	6910	6770	8980	4840	6910	6834.36	22.67	-21617	7063	6986	6863	6786	6663	7025	6825	706	2070	5000	4280	10	1	14116015	960	10.37	0.63	12	0.50	656.00	10830.00	10050	20231023	-32.34	4530	20231005	50.11	8900	-23.60	20240117	6100	11.48	20240102	10050	-32.34	20231023	4530	50.11	20231005	6.22	N	005870	5000	705 억	3200364	N	N	0	N	N
89	20240215	090159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6840	-70	5	-1.01	139524020	20348	7.04	6910	6910	6830	8980	4840	6910	6856.68	22.67	-17131	7063	6986	6863	6786	6663	7025	6825	706	2070	5000	4280	10	1	14116015	966	10.43	0.63	12	0.14	656.00	10830.00	10050	20231023	-31.94	4530	20231005	50.99	8900	-23.15	20240117	6100	12.13	20240102	10050	-31.94	20231023	4530	50.99	20231005	6.22	N	005870	5000	705 억	3200364	N	N	0	N	N
90	20240214	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6910	50	2	0.73	1967415140	286965	112.56	6800	6940	6740	8910	4810	6860	6855.91	22.77	-13654	6980	6920	6860	6800	6740	6950	6830	706	2050	5000	4250	10	1	14116015	975	10.53	0.64	12	2.03	656.00	10830.00	10050	20231023	-31.24	4530	20231005	52.54	8900	-22.36	20240117	6100	13.28	20240102	10050	-31.24	20231023	4530	52.54	20231005	6.17	N	005870	5000	705 억	3214428	N	N	0	N	N
91	20240214	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6890	30	2	0.44	1795956250	262039	102.79	6800	6940	6740	8910	4810	6860	6853.77	22.77	-14554	6980	6920	6860	6800	6740	6950	6830	706	2050	5000	4250	10	1	14116015	973	10.50	0.64	12	1.86	656.00	10830.00	10050	20231023	-31.44	4530	20231005	52.10	8900	-22.58	20240117	6100	12.95	20240102	10050	-31.44	20231023	4530	52.10	20231005	6.17	N	005870	5000	705 억	3214428	N	N	0	N	N
92	20240214	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6850	-10	5	-0.15	1432052810	209258	82.08	6800	6940	6740	8910	4810	6860	6843.45	22.77	-26145	6980	6920	6860	6800	6740	6950	6830	706	2050	5000	4250	10	1	14116015	967	10.44	0.63	12	1.48	656.00	10830.00	10050	20231023	-31.84	4530	20231005	51.21	8900	-23.03	20240117	6100	12.30	20240102	10050	-31.84	20231023	4530	51.21	20231005	6.17	N	005870	5000	705 억	3214428	N	N	0	N	N
93	20240214	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6860	0	3	0.00	1317220140	192468	75.50	6800	6940	6740	8910	4810	6860	6843.81	22.77	-31399	6980	6920	6860	6800	6740	6950	6830	706	2050	5000	4250	10	1	14116015	968	10.46	0.63	12	1.36	656.00	10830.00	10050	20231023	-31.74	4530	20231005	51.43	8900	-22.92	20240117	6100	12.46	20240102	10050	-31.74	20231023	4530	51.43	20231005	6.17	N	005870	5000	705 억	3214428	N	N	0	N	N
94	20240214	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6830	-30	5	-0.44	1097016760	160226	62.85	6800	6940	6740	8910	4810	6860	6846.66	22.77	-26394	6980	6920	6860	6800	6740	6950	6830	706	2050	5000	4250	10	1	14116015	964	10.41	0.63	12	1.14	656.00	10830.00	10050	20231023	-32.04	4530	20231005	50.77	8900	-23.26	20240117	6100	11.97	20240102	10050	-32.04	20231023	4530	50.77	20231005	6.17	N	005870	5000	705 억	3214428	N	N	0	N	N
95	20240214	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6840	-20	5	-0.29	854189830	124582	48.87	6800	6940	6740	8910	4810	6860	6856.44	22.77	-27051	6980	6920	6860	6800	6740	6950	6830	706	2050	5000	4250	10	1	14116015	966	10.43	0.63	12	0.88	656.00	10830.00	10050	20231023	-31.94	4530	20231005	50.99	8900	-23.15	20240117	6100	12.13	20240102	10050	-31.94	20231023	4530	50.99	20231005	6.17	N	005870	5000	705 억	3214428	N	N	0	N	N
96	20240214	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6740	-120	5	-1.75	60264100	8886	3.49	6800	6800	6740	8910	4810	6860	6778.82	22.77	-5620	6980	6920	6860	6800	6740	6950	6830	706	2050	5000	4250	10	1	14116015	951	10.27	0.62	12	0.06	656.00	10830.00	10050	20231023	-32.94	4530	20231005	48.79	8900	-24.27	20240117	6100	10.49	20240102	10050	-32.94	20231023	4530	48.79	20231005	6.17	N	005870	5000	705 억	3214428	N	N	0	N	N
97	20240213	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6860	70	2	1.03	1740868940	253667	76.81	6800	6920	6800	8820	4760	6790	6862.86	22.46	39305	6916	6852	6786	6722	6656	6820	6690	706	2030	5000	4200	10	1	14116015	968	10.46	0.63	12	1.80	656.00	10830.00	10050	20231023	-31.74	4530	20231005	51.43	8900	-22.92	20240117	6100	12.46	20240102	10050	-31.74	20231023	4530	51.43	20231005	6.16	N	005870	5000	705 억	3170426	N	N	0	N	N
98	20240213	150154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6850	60	2	0.88	1672201750	243663	73.78	6800	6920	6800	8820	4760	6790	6862.80	22.46	38101	6916	6852	6786	6722	6656	6820	6690	706	2030	5000	4200	10	1	14116015	967	10.44	0.63	12	1.73	656.00	10830.00	10050	20231023	-31.84	4530	20231005	51.21	8900	-23.03	20240117	6100	12.30	20240102	10050	-31.84	20231023	4530	51.21	20231005	6.16	N	005870	5000	705 억	3170426	N	N	0	N	N
99	20240213	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6890	100	2	1.47	1545666080	225233	68.20	6800	6920	6800	8820	4760	6790	6862.56	22.46	40326	6916	6852	6786	6722	6656	6820	6690	706	2030	5000	4200	10	1	14116015	973	10.50	0.64	12	1.60	656.00	10830.00	10050	20231023	-31.44	4530	20231005	52.10	8900	-22.58	20240117	6100	12.95	20240102	10050	-31.44	20231023	4530	52.10	20231005	6.16	N	005870	5000	705 억	3170426	N	N	0	N	N
100	20240213	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6890	100	2	1.47	1326296560	193434	58.57	6800	6900	6800	8820	4760	6790	6856.62	22.46	45381	6916	6852	6786	6722	6656	6820	6690	706	2030	5000	4200	10	1	14116015	973	10.50	0.64	12	1.37	656.00	10830.00	10050	20231023	-31.44	4530	20231005	52.10	8900	-22.58	20240117	6100	12.95	20240102	10050	-31.44	20231023	4530	52.10	20231005	6.16	N	005870	5000	705 억	3170426	N	N	0	N	N
101	20240213	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6870	80	2	1.18	1042676240	152133	46.07	6800	6900	6800	8820	4760	6790	6853.76	22.46	41592	6916	6852	6786	6722	6656	6820	6690	706	2030	5000	4200	10	1	14116015	970	10.47	0.63	12	1.08	656.00	10830.00	10050	20231023	-31.64	4530	20231005	51.66	8900	-22.81	20240117	6100	12.62	20240102	10050	-31.64	20231023	4530	51.66	20231005	6.16	N	005870	5000	705 억	3170426	N	N	0	N	N
102	20240213	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6870	80	2	1.18	885134950	129139	39.10	6800	6900	6800	8820	4760	6790	6854.18	22.46	40034	6916	6852	6786	6722	6656	6820	6690	706	2030	5000	4200	10	1	14116015	970	10.47	0.63	12	0.91	656.00	10830.00	10050	20231023	-31.64	4530	20231005	51.66	8900	-22.81	20240117	6100	12.62	20240102	10050	-31.64	20231023	4530	51.66	20231005	6.16	N	005870	5000	705 억	3170426	N	N	0	N	N
103	20240213	100151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6860	70	2	1.03	644202650	94062	28.48	6800	6900	6800	8820	4760	6790	6848.77	22.46	30207	6916	6852	6786	6722	6656	6820	6690	706	2030	5000	4200	10	1	14116015	968	10.46	0.63	12	0.67	656.00	10830.00	10050	20231023	-31.74	4530	20231005	51.43	8900	-22.92	20240117	6100	12.46	20240102	10050	-31.74	20231023	4530	51.43	20231005	6.16	N	005870	5000	705 억	3170426	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History