KissMeData/322000/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-150	5	-0.64	558196900	24020	81.36	23400	23400	23150	30400	16400	23400	23238.81	6.37	-1300	23866	23632	23416	23182	22966	23750	23300	560	7000	5000	16380	50	1	11200000	2604	4.30	0.68	12	0.21	5412.00	34065.00	59700	20230307	-61.06	21600	20231030	7.64	29200	-20.38	20240116	22950	1.31	20240129	59700	-61.06	20230307	21600	7.64	20231030	3.31	N	322000	5000	560 억	713954	N	N	542	N	N
3	20240229	151115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-100	5	-0.43	504960150	21732	73.61	23400	23400	23150	30400	16400	23400	23235.79	6.37	-1351	23866	23632	23416	23182	22966	23750	23300	560	7000	5000	16380	50	1	11200000	2610	4.31	0.68	12	0.19	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	29200	-20.21	20240116	22950	1.53	20240129	59700	-60.97	20230307	21600	7.87	20231030	3.31	N	322000	5000	560 억	713954	N	N	1329	N	N
4	20240229	141115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-200	5	-0.85	433925850	18673	63.25	23400	23400	23150	30400	16400	23400	23238.14	6.37	-1290	23866	23632	23416	23182	22966	23750	23300	560	7000	5000	16380	50	1	11200000	2598	4.29	0.68	12	0.17	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.31	N	322000	5000	560 억	713954	N	N	1329	N	N
5	20240229	131113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-200	5	-0.85	407070150	17517	59.34	23400	23400	23150	30400	16400	23400	23238.58	6.37	-945	23866	23632	23416	23182	22966	23750	23300	560	7000	5000	16380	50	1	11200000	2598	4.29	0.68	12	0.16	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.31	N	322000	5000	560 억	713954	N	N	1329	N	N
6	20240229	121113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-100	5	-0.43	279341550	12018	40.71	23400	23400	23150	30400	16400	23400	23243.60	6.37	122	23866	23632	23416	23182	22966	23750	23300	560	7000	5000	16380	50	1	11200000	2610	4.31	0.68	12	0.11	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	29200	-20.21	20240116	22950	1.53	20240129	59700	-60.97	20230307	21600	7.87	20231030	3.31	N	322000	5000	560 억	713954	N	N	1329	N	N
7	20240229	111116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-150	5	-0.64	238379500	10256	34.74	23400	23400	23150	30400	16400	23400	23242.93	6.37	345	23866	23632	23416	23182	22966	23750	23300	560	7000	5000	16380	50	1	11200000	2604	4.30	0.68	12	0.09	5412.00	34065.00	59700	20230307	-61.06	21600	20231030	7.64	29200	-20.38	20240116	22950	1.31	20240129	59700	-61.06	20230307	21600	7.64	20231030	3.31	N	322000	5000	560 억	713954	N	N	1329	N	N
8	20240229	101117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-100	5	-0.43	174002350	7485	25.35	23400	23400	23150	30400	16400	23400	23246.81	6.37	135	23866	23632	23416	23182	22966	23750	23300	560	7000	5000	16380	50	1	11200000	2610	4.31	0.68	12	0.07	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	29200	-20.21	20240116	22950	1.53	20240129	59700	-60.97	20230307	21600	7.87	20231030	3.31	N	322000	5000	560 억	713954	N	N	1329	N	N
9	20240229	091115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-200	5	-0.85	46083600	1983	6.72	23400	23400	23150	30400	16400	23400	23239.33	6.37	-689	23866	23632	23416	23182	22966	23750	23300	560	7000	5000	16380	50	1	11200000	2598	4.29	0.68	12	0.02	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.31	N	322000	5000	560 억	713954	N	N	1329	N	N
10	20240228	161011	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	100	2	0.43	687405950	29359	91.26	23200	23650	23200	30250	16350	23300	23413.81	6.40	-3998	23500	23400	23250	23150	23000	23425	23175	560	6950	5000	16310	50	1	11200000	2621	4.32	0.69	12	0.26	5412.00	34065.00	59700	20230307	-60.80	21600	20231030	8.33	29200	-19.86	20240116	22950	1.96	20240129	59700	-60.80	20230307	21600	8.33	20231030	3.35	N	322000	5000	560 억	716433	N	N	1288	N	N
11	20240228	151009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	50	2	0.21	563619000	24058	74.78	23200	23650	23200	30250	16350	23300	23427.51	6.40	-3138	23500	23400	23250	23150	23000	23425	23175	560	6950	5000	16310	50	1	11200000	2615	4.31	0.69	12	0.21	5412.00	34065.00	59700	20230307	-60.89	21600	20231030	8.10	29200	-20.03	20240116	22950	1.74	20240129	59700	-60.89	20230307	21600	8.10	20231030	3.35	N	322000	5000	560 억	716433	N	N	3	N	N
12	20240228	141113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	100	2	0.43	500051300	21334	66.32	23200	23650	23200	30250	16350	23300	23439.17	6.40	-2566	23500	23400	23250	23150	23000	23425	23175	560	6950	5000	16310	50	1	11200000	2621	4.32	0.69	12	0.19	5412.00	34065.00	59700	20230307	-60.80	21600	20231030	8.33	29200	-19.86	20240116	22950	1.96	20240129	59700	-60.80	20230307	21600	8.33	20231030	3.35	N	322000	5000	560 억	716433	N	N	3	N	N
13	20240228	131107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	100	2	0.43	401866250	17130	53.25	23200	23650	23200	30250	16350	23300	23459.79	6.40	-3263	23500	23400	23250	23150	23000	23425	23175	560	6950	5000	16310	50	1	11200000	2621	4.32	0.69	12	0.15	5412.00	34065.00	59700	20230307	-60.80	21600	20231030	8.33	29200	-19.86	20240116	22950	1.96	20240129	59700	-60.80	20230307	21600	8.33	20231030	3.35	N	322000	5000	560 억	716433	N	N	3	N	N
14	20240228	121117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	150	2	0.64	346544150	14764	45.89	23200	23650	23200	30250	16350	23300	23472.24	6.40	-2619	23500	23400	23250	23150	23000	23425	23175	560	6950	5000	16310	50	1	11200000	2626	4.33	0.69	12	0.13	5412.00	34065.00	59700	20230307	-60.72	21600	20231030	8.56	29200	-19.69	20240116	22950	2.18	20240129	59700	-60.72	20230307	21600	8.56	20231030	3.35	N	322000	5000	560 억	716433	N	N	3	N	N
15	20240228	111032	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	200	2	0.86	303016500	12913	40.14	23200	23650	23200	30250	16350	23300	23466.00	6.40	-1929	23500	23400	23250	23150	23000	23425	23175	560	6950	5000	16310	50	1	11200000	2632	4.34	0.69	12	0.12	5412.00	34065.00	59700	20230307	-60.64	21600	20231030	8.80	29200	-19.52	20240116	22950	2.40	20240129	59700	-60.64	20230307	21600	8.80	20231030	3.35	N	322000	5000	560 억	716433	N	N	3	N	N
16	20240228	101114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	150	2	0.64	249548700	10634	33.06	23200	23650	23200	30250	16350	23300	23467.06	6.40	-1722	23500	23400	23250	23150	23000	23425	23175	560	6950	5000	16310	50	1	11200000	2626	4.33	0.69	12	0.09	5412.00	34065.00	59700	20230307	-60.72	21600	20231030	8.56	29200	-19.69	20240116	22950	2.18	20240129	59700	-60.72	20230307	21600	8.56	20231030	3.35	N	322000	5000	560 억	716433	N	N	3	N	N
17	20240228	091117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	150	2	0.64	58672600	2513	7.81	23200	23550	23200	30250	16350	23300	23347.63	6.40	-641	23500	23400	23250	23150	23000	23425	23175	560	6950	5000	16310	50	1	11200000	2626	4.33	0.69	12	0.02	5412.00	34065.00	59700	20230307	-60.72	21600	20231030	8.56	29200	-19.69	20240116	22950	2.18	20240129	59700	-60.72	20230307	21600	8.56	20231030	3.35	N	322000	5000	560 억	716433	N	N	3	N	N
18	20240227	161111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	0	3	0.00	740878250	31939	75.31	23300	23350	23100	30250	16350	23300	23196.66	6.45	-6524	23866	23582	23316	23032	22766	23450	22900	560	6950	5000	16310	50	1	11200000	2610	4.31	0.68	12	0.29	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	29200	-20.21	20240116	22950	1.53	20240129	59700	-60.97	20230307	21600	7.87	20231030	3.36	N	322000	5000	560 억	722798	N	N	3	N	N
19	20240227	151113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-50	5	-0.21	713015300	30742	72.49	23300	23350	23100	30250	16350	23300	23193.52	6.45	-6220	23866	23582	23316	23032	22766	23450	22900	560	6950	5000	16310	50	1	11200000	2604	4.30	0.68	12	0.27	5412.00	34065.00	59700	20230307	-61.06	21600	20231030	7.64	29200	-20.38	20240116	22950	1.31	20240129	59700	-61.06	20230307	21600	7.64	20231030	3.36	N	322000	5000	560 억	722798	N	N	567	N	N
20	20240227	141110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-100	5	-0.43	611072600	26343	62.12	23300	23350	23100	30250	16350	23300	23196.77	6.45	-5857	23866	23582	23316	23032	22766	23450	22900	560	6950	5000	16310	50	1	11200000	2598	4.29	0.68	12	0.24	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.36	N	322000	5000	560 억	722798	N	N	567	N	N
21	20240227	131032	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-50	5	-0.21	471027200	20307	47.88	23300	23350	23100	30250	16350	23300	23195.31	6.45	-3422	23866	23582	23316	23032	22766	23450	22900	560	6950	5000	16310	50	1	11200000	2604	4.30	0.68	12	0.18	5412.00	34065.00	59700	20230307	-61.06	21600	20231030	7.64	29200	-20.38	20240116	22950	1.31	20240129	59700	-61.06	20230307	21600	7.64	20231030	3.36	N	322000	5000	560 억	722798	N	N	567	N	N
22	20240227	121113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-100	5	-0.43	400364700	17264	40.71	23300	23350	23100	30250	16350	23300	23190.73	6.45	-2786	23866	23582	23316	23032	22766	23450	22900	560	6950	5000	16310	50	1	11200000	2598	4.29	0.68	12	0.15	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.36	N	322000	5000	560 억	722798	N	N	567	N	N
23	20240227	111114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-100	5	-0.43	273776900	11803	27.83	23300	23350	23100	30250	16350	23300	23195.54	6.45	-2700	23866	23582	23316	23032	22766	23450	22900	560	6950	5000	16310	50	1	11200000	2598	4.29	0.68	12	0.11	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.36	N	322000	5000	560 억	722798	N	N	567	N	N
24	20240227	101108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-100	5	-0.43	219063350	9448	22.28	23300	23350	23100	30250	16350	23300	23186.21	6.45	-2103	23866	23582	23316	23032	22766	23450	22900	560	6950	5000	16310	50	1	11200000	2598	4.29	0.68	12	0.08	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.36	N	322000	5000	560 억	722798	N	N	567	N	N
25	20240227	091113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-100	5	-0.43	21040400	904	2.13	23300	23350	23200	30250	16350	23300	23274.78	6.45	-155	23866	23582	23316	23032	22766	23450	22900	560	6950	5000	16310	50	1	11200000	2598	4.29	0.68	12	0.01	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.36	N	322000	5000	560 억	722798	N	N	567	N	N
26	20240226	161107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-100	5	-0.43	984128200	42273	34.45	23400	23600	23050	30400	16400	23400	23280.30	6.39	6770	24833	24116	23583	22866	22333	23850	22600	560	7000	5000	16380	50	1	11200000	2610	4.31	0.68	12	0.38	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	29200	-20.21	20240116	22950	1.53	20240129	59700	-60.97	20230307	21600	7.87	20231030	3.25	N	322000	5000	560 억	715406	N	N	567	N	N
27	20240226	151100	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-100	5	-0.43	916066500	39351	32.07	23400	23600	23050	30400	16400	23400	23279.37	6.39	6902	24833	24116	23583	22866	22333	23850	22600	560	7000	5000	16380	50	1	11200000	2610	4.31	0.68	12	0.35	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	29200	-20.21	20240116	22950	1.53	20240129	59700	-60.97	20230307	21600	7.87	20231030	3.25	N	322000	5000	560 억	715406	N	N	5253	N	N
28	20240226	141106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	0	3	0.00	847015950	36389	29.65	23400	23600	23050	30400	16400	23400	23276.70	6.39	7228	24833	24116	23583	22866	22333	23850	22600	560	7000	5000	16380	50	1	11200000	2621	4.32	0.69	12	0.32	5412.00	34065.00	59700	20230307	-60.80	21600	20231030	8.33	29200	-19.86	20240116	22950	1.96	20240129	59700	-60.80	20230307	21600	8.33	20231030	3.25	N	322000	5000	560 억	715406	N	N	5253	N	N
29	20240226	131058	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	100	2	0.43	713070750	30677	25.00	23400	23600	23050	30400	16400	23400	23244.47	6.39	6755	24833	24116	23583	22866	22333	23850	22600	560	7000	5000	16380	50	1	11200000	2632	4.34	0.69	12	0.27	5412.00	34065.00	59700	20230307	-60.64	21600	20231030	8.80	29200	-19.52	20240116	22950	2.40	20240129	59700	-60.64	20230307	21600	8.80	20231030	3.25	N	322000	5000	560 억	715406	N	N	5253	N	N
30	20240226	121058	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	50	2	0.21	629970050	27143	22.12	23400	23500	23050	30400	16400	23400	23209.30	6.39	6890	24833	24116	23583	22866	22333	23850	22600	560	7000	5000	16380	50	1	11200000	2626	4.33	0.69	12	0.24	5412.00	34065.00	59700	20230307	-60.72	21600	20231030	8.56	29200	-19.69	20240116	22950	2.18	20240129	59700	-60.72	20230307	21600	8.56	20231030	3.25	N	322000	5000	560 억	715406	N	N	5253	N	N
31	20240226	111056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-150	5	-0.64	531807500	22944	18.70	23400	23500	23050	30400	16400	23400	23178.50	6.39	5423	24833	24116	23583	22866	22333	23850	22600	560	7000	5000	16380	50	1	11200000	2604	4.30	0.68	12	0.20	5412.00	34065.00	59700	20230307	-61.06	21600	20231030	7.64	29200	-20.38	20240116	22950	1.31	20240129	59700	-61.06	20230307	21600	7.64	20231030	3.25	N	322000	5000	560 억	715406	N	N	5253	N	N
32	20240226	101053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-200	5	-0.85	311834500	13443	10.95	23400	23500	23050	30400	16400	23400	23196.79	6.39	2718	24833	24116	23583	22866	22333	23850	22600	560	7000	5000	16380	50	1	11200000	2598	4.29	0.68	12	0.12	5412.00	34065.00	59700	20230307	-61.14	21600	20231030	7.41	29200	-20.55	20240116	22950	1.09	20240129	59700	-61.14	20230307	21600	7.41	20231030	3.25	N	322000	5000	560 억	715406	N	N	5253	N	N
33	20240226	091052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-100	5	-0.43	147975800	6383	5.20	23400	23500	23050	30400	16400	23400	23182.80	6.39	3176	24833	24116	23583	22866	22333	23850	22600	560	7000	5000	16380	50	1	11200000	2610	4.31	0.68	12	0.06	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	29200	-20.21	20240116	22950	1.53	20240129	59700	-60.97	20230307	21600	7.87	20231030	3.25	N	322000	5000	560 억	715406	N	N	5253	N	N
34	20240223	161053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-800	5	-3.31	2870723550	122606	184.48	24200	24300	23050	31450	16950	24200	23414.17	6.47	-8694	24866	24532	24316	23982	23766	24425	23875	560	7250	5000	16940	50	1	11200000	2621	4.32	0.69	12	1.09	5412.00	34065.00	59700	20230307	-60.80	21600	20231030	8.33	29200	-19.86	20240116	22950	1.96	20240129	59700	-60.80	20230307	21600	8.33	20231030	3.27	N	322000	5000	560 억	724417	N	N	5253	N	N
35	20240223	151045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-800	5	-3.31	2791821000	119237	179.41	24200	24300	23050	31450	16950	24200	23414.00	6.47	-9544	24866	24532	24316	23982	23766	24425	23875	560	7250	5000	16940	50	1	11200000	2621	4.32	0.69	12	1.06	5412.00	34065.00	59700	20230307	-60.80	21600	20231030	8.33	29200	-19.86	20240116	22950	1.96	20240129	59700	-60.80	20230307	21600	8.33	20231030	3.27	N	322000	5000	560 억	724417	N	N	341	N	N
36	20240223	141047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	-750	5	-3.10	2622101550	111985	168.50	24200	24300	23050	31450	16950	24200	23414.70	6.47	-10843	24866	24532	24316	23982	23766	24425	23875	560	7250	5000	16940	50	1	11200000	2626	4.33	0.69	12	1.00	5412.00	34065.00	59700	20230307	-60.72	21600	20231030	8.56	29200	-19.69	20240116	22950	2.18	20240129	59700	-60.72	20230307	21600	8.56	20231030	3.27	N	322000	5000	560 억	724417	N	N	341	N	N
37	20240223	131045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	-750	5	-3.10	2367804750	101119	152.15	24200	24300	23050	31450	16950	24200	23415.96	6.47	-12232	24866	24532	24316	23982	23766	24425	23875	560	7250	5000	16940	50	1	11200000	2626	4.33	0.69	12	0.90	5412.00	34065.00	59700	20230307	-60.72	21600	20231030	8.56	29200	-19.69	20240116	22950	2.18	20240129	59700	-60.72	20230307	21600	8.56	20231030	3.27	N	322000	5000	560 억	724417	N	N	341	N	N
38	20240223	121049	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23600	-600	5	-2.48	2094451250	89463	134.61	24200	24300	23050	31450	16950	24200	23411.30	6.47	-13321	24866	24532	24316	23982	23766	24425	23875	560	7250	5000	16940	50	1	11200000	2643	4.36	0.69	12	0.80	5412.00	34065.00	59700	20230307	-60.47	21600	20231030	9.26	29200	-19.18	20240116	22950	2.83	20240129	59700	-60.47	20230307	21600	9.26	20231030	3.27	N	322000	5000	560 억	724417	N	N	341	N	N
39	20240223	111034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	-750	5	-3.10	1946550550	83180	125.16	24200	24300	23050	31450	16950	24200	23401.59	6.47	-15059	24866	24532	24316	23982	23766	24425	23875	560	7250	5000	16940	50	1	11200000	2626	4.33	0.69	12	0.74	5412.00	34065.00	59700	20230307	-60.72	21600	20231030	8.56	29200	-19.69	20240116	22950	2.18	20240129	59700	-60.72	20230307	21600	8.56	20231030	3.27	N	322000	5000	560 억	724417	N	N	341	N	N
40	20240223	101042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-800	5	-3.31	1702647500	72767	109.49	24200	24300	23050	31450	16950	24200	23398.53	6.47	-16618	24866	24532	24316	23982	23766	24425	23875	560	7250	5000	16940	50	1	11200000	2621	4.32	0.69	12	0.65	5412.00	34065.00	59700	20230307	-60.80	21600	20231030	8.33	29200	-19.86	20240116	22950	1.96	20240129	59700	-60.80	20230307	21600	8.33	20231030	3.27	N	322000	5000	560 억	724417	N	N	341	N	N
41	20240223	091044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	-700	5	-2.89	492297750	20758	31.23	24200	24300	23350	31450	16950	24200	23715.86	6.47	-5004	24866	24532	24316	23982	23766	24425	23875	560	7250	5000	16940	50	1	11200000	2632	4.34	0.69	12	0.19	5412.00	34065.00	59700	20230307	-60.64	21600	20231030	8.80	29200	-19.52	20240116	22950	2.40	20240129	59700	-60.64	20230307	21600	8.80	20231030	3.27	N	322000	5000	560 억	724417	N	N	341	N	N
42	20240222	161031	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24200	-250	5	-1.02	1579741650	64895	200.69	24600	24650	24100	31750	17150	24450	24343.66	6.37	10651	24916	24682	24516	24282	24116	24600	24200	560	7300	5000	17110	50	1	11200000	2710	4.47	0.71	12	0.58	5412.00	34065.00	59700	20230307	-59.46	21600	20231030	12.04	29200	-17.12	20240116	22950	5.45	20240129	59700	-59.46	20230307	21600	12.04	20231030	3.32	N	322000	5000	560 억	713363	N	N	341	N	N
43	20240222	151041	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-50	5	-0.20	1247711450	51170	158.24	24600	24650	24200	31750	17150	24450	24383.65	6.37	9141	24916	24682	24516	24282	24116	24600	24200	560	7300	5000	17110	50	1	11200000	2733	4.51	0.72	12	0.46	5412.00	34065.00	59700	20230307	-59.13	21600	20231030	12.96	29200	-16.44	20240116	22950	6.32	20240129	59700	-59.13	20230307	21600	12.96	20231030	3.32	N	322000	5000	560 억	713363	N	N	0	N	N
44	20240222	141038	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24450	0	3	0.00	704027050	28836	89.18	24600	24650	24250	31750	17150	24450	24414.87	6.37	5914	24916	24682	24516	24282	24116	24600	24200	560	7300	5000	17110	50	1	11200000	2738	4.52	0.72	12	0.26	5412.00	34065.00	59700	20230307	-59.05	21600	20231030	13.19	29200	-16.27	20240116	22950	6.54	20240129	59700	-59.05	20230307	21600	13.19	20231030	3.32	N	322000	5000	560 억	713363	N	N	0	N	N
45	20240222	131022	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24450	0	3	0.00	548805200	22499	69.58	24600	24650	24250	31750	17150	24450	24392.43	6.37	2827	24916	24682	24516	24282	24116	24600	24200	560	7300	5000	17110	50	1	11200000	2738	4.52	0.72	12	0.20	5412.00	34065.00	59700	20230307	-59.05	21600	20231030	13.19	29200	-16.27	20240116	22950	6.54	20240129	59700	-59.05	20230307	21600	13.19	20231030	3.32	N	322000	5000	560 억	713363	N	N	0	N	N
46	20240222	121034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24500	50	2	0.20	473287000	19412	60.03	24600	24650	24250	31750	17150	24450	24381.16	6.37	1179	24916	24682	24516	24282	24116	24600	24200	560	7300	5000	17110	50	1	11200000	2744	4.53	0.72	12	0.17	5412.00	34065.00	59700	20230307	-58.96	21600	20231030	13.43	29200	-16.10	20240116	22950	6.75	20240129	59700	-58.96	20230307	21600	13.43	20231030	3.32	N	322000	5000	560 억	713363	N	N	0	N	N
47	20240222	111033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-50	5	-0.20	411742900	16895	52.25	24600	24650	24250	31750	17150	24450	24370.70	6.37	-245	24916	24682	24516	24282	24116	24600	24200	560	7300	5000	17110	50	1	11200000	2733	4.51	0.72	12	0.15	5412.00	34065.00	59700	20230307	-59.13	21600	20231030	12.96	29200	-16.44	20240116	22950	6.32	20240129	59700	-59.13	20230307	21600	12.96	20231030	3.32	N	322000	5000	560 억	713363	N	N	0	N	N
48	20240222	101023	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-50	5	-0.20	312133400	12824	39.66	24600	24650	24250	31750	17150	24450	24339.78	6.37	-1973	24916	24682	24516	24282	24116	24600	24200	560	7300	5000	17110	50	1	11200000	2733	4.51	0.72	12	0.11	5412.00	34065.00	59700	20230307	-59.13	21600	20231030	12.96	29200	-16.44	20240116	22950	6.32	20240129	59700	-59.13	20230307	21600	12.96	20231030	3.32	N	322000	5000	560 억	713363	N	N	0	N	N
49	20240222	091042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	-100	5	-0.41	70435400	2888	8.93	24600	24650	24250	31750	17150	24450	24388.99	6.37	-1242	24916	24682	24516	24282	24116	24600	24200	560	7300	5000	17110	50	1	11200000	2727	4.50	0.71	12	0.03	5412.00	34065.00	59700	20230307	-59.21	21600	20231030	12.73	29200	-16.61	20240116	22950	6.10	20240129	59700	-59.21	20230307	21600	12.73	20231030	3.32	N	322000	5000	560 억	713363	N	N	0	N	N
50	20240221	161028	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24450	-300	5	-1.21	772942400	31572	94.93	24700	24750	24350	32150	17350	24750	24481.90	6.36	1397	25116	24932	24716	24532	24316	24950	24550	560	7400	5000	17320	50	1	11200000	2738	4.52	0.72	12	0.28	5412.00	34065.00	59700	20230307	-59.05	21600	20231030	13.19	29200	-16.27	20240116	22950	6.54	20240129	59700	-59.05	20230307	21600	13.19	20231030	3.32	N	322000	5000	560 억	712444	N	N	38	N	N
51	20240221	151019	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	-400	5	-1.62	720549050	29428	88.48	24700	24750	24350	32150	17350	24750	24485.15	6.36	1405	25116	24932	24716	24532	24316	24950	24550	560	7400	5000	17320	50	1	11200000	2727	4.50	0.71	12	0.26	5412.00	34065.00	59700	20230307	-59.21	21600	20231030	12.73	29200	-16.61	20240116	22950	6.10	20240129	59700	-59.21	20230307	21600	12.73	20231030	3.32	N	322000	5000	560 억	712444	N	N	38	N	N
52	20240221	141019	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-350	5	-1.41	576324500	23517	70.71	24700	24750	24350	32150	17350	24750	24506.72	6.36	1206	25116	24932	24716	24532	24316	24950	24550	560	7400	5000	17320	50	1	11200000	2733	4.51	0.72	12	0.21	5412.00	34065.00	59700	20230307	-59.13	21600	20231030	12.96	29200	-16.44	20240116	22950	6.32	20240129	59700	-59.13	20230307	21600	12.96	20231030	3.32	N	322000	5000	560 억	712444	N	N	38	N	N
53	20240221	131018	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-350	5	-1.41	394694000	16074	48.33	24700	24750	24400	32150	17350	24750	24554.81	6.36	-416	25116	24932	24716	24532	24316	24950	24550	560	7400	5000	17320	50	1	11200000	2733	4.51	0.72	12	0.14	5412.00	34065.00	59700	20230307	-59.13	21600	20231030	12.96	29200	-16.44	20240116	22950	6.32	20240129	59700	-59.13	20230307	21600	12.96	20231030	3.32	N	322000	5000	560 억	712444	N	N	38	N	N
54	20240221	121022	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24450	-300	5	-1.21	349628700	14231	42.79	24700	24750	24450	32150	17350	24750	24568.10	6.36	-285	25116	24932	24716	24532	24316	24950	24550	560	7400	5000	17320	50	1	11200000	2738	4.52	0.72	12	0.13	5412.00	34065.00	59700	20230307	-59.05	21600	20231030	13.19	29200	-16.27	20240116	22950	6.54	20240129	59700	-59.05	20230307	21600	13.19	20231030	3.32	N	322000	5000	560 억	712444	N	N	38	N	N
55	20240221	111028	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	-150	5	-0.61	222024950	9024	27.13	24700	24750	24450	32150	17350	24750	24603.83	6.36	472	25116	24932	24716	24532	24316	24950	24550	560	7400	5000	17320	50	1	11200000	2755	4.55	0.72	12	0.08	5412.00	34065.00	59700	20230307	-58.79	21600	20231030	13.89	29200	-15.75	20240116	22950	7.19	20240129	59700	-58.79	20230307	21600	13.89	20231030	3.32	N	322000	5000	560 억	712444	N	N	38	N	N
56	20240221	101018	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24650	-100	5	-0.40	160505550	6522	19.61	24700	24750	24450	32150	17350	24750	24609.87	6.36	120	25116	24932	24716	24532	24316	24950	24550	560	7400	5000	17320	50	1	11200000	2761	4.55	0.72	12	0.06	5412.00	34065.00	59700	20230307	-58.71	21600	20231030	14.12	29200	-15.58	20240116	22950	7.41	20240129	59700	-58.71	20230307	21600	14.12	20231030	3.32	N	322000	5000	560 억	712444	N	N	38	N	N
57	20240221	091020	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	-200	5	-0.81	33662400	1372	4.13	24700	24700	24450	32150	17350	24750	24535.28	6.36	-484	25116	24932	24716	24532	24316	24950	24550	560	7400	5000	17320	50	1	11200000	2750	4.54	0.72	12	0.01	5412.00	34065.00	59700	20230307	-58.88	21600	20231030	13.66	29200	-15.92	20240116	22950	6.97	20240129	59700	-58.88	20230307	21600	13.66	20231030	3.32	N	322000	5000	560 억	712444	N	N	38	N	N
58	20240220	161014	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24750	-150	5	-0.60	816766700	33148	76.35	24750	24900	24500	32350	17450	24900	24639.85	6.38	-2170	25433	25166	24933	24666	24433	25050	24550	560	7450	5000	17430	50	1	11200000	2772	4.57	0.73	12	0.30	5412.00	34065.00	59700	20230307	-58.54	21600	20231030	14.58	29200	-15.24	20240116	22950	7.84	20240129	59700	-58.54	20230307	21600	14.58	20231030	3.37	N	322000	5000	560 억	714722	N	N	38	N	N
59	20240220	151012	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24700	-200	5	-0.80	731543900	29700	68.40	24750	24900	24500	32350	17450	24900	24631.11	6.38	-577	25433	25166	24933	24666	24433	25050	24550	560	7450	5000	17430	50	1	11200000	2766	4.56	0.73	12	0.27	5412.00	34065.00	59700	20230307	-58.63	21600	20231030	14.35	29200	-15.41	20240116	22950	7.63	20240129	59700	-58.63	20230307	21600	14.35	20231030	3.37	N	322000	5000	560 억	714722	N	N	9	N	N
60	20240220	141009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	-350	5	-1.41	661959050	26870	61.89	24750	24900	24500	32350	17450	24900	24635.62	6.38	-425	25433	25166	24933	24666	24433	25050	24550	560	7450	5000	17430	50	1	11200000	2750	4.54	0.72	12	0.24	5412.00	34065.00	59700	20230307	-58.88	21600	20231030	13.66	29200	-15.92	20240116	22950	6.97	20240129	59700	-58.88	20230307	21600	13.66	20231030	3.37	N	322000	5000	560 억	714722	N	N	9	N	N
61	20240220	131014	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	-350	5	-1.41	507942800	20603	47.45	24750	24900	24500	32350	17450	24900	24653.83	6.38	-502	25433	25166	24933	24666	24433	25050	24550	560	7450	5000	17430	50	1	11200000	2750	4.54	0.72	12	0.18	5412.00	34065.00	59700	20230307	-58.88	21600	20231030	13.66	29200	-15.92	20240116	22950	6.97	20240129	59700	-58.88	20230307	21600	13.66	20231030	3.37	N	322000	5000	560 억	714722	N	N	9	N	N
62	20240220	121004	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	-300	5	-1.20	440290250	17845	41.10	24750	24900	24500	32350	17450	24900	24673.03	6.38	793	25433	25166	24933	24666	24433	25050	24550	560	7450	5000	17430	50	1	11200000	2755	4.55	0.72	12	0.16	5412.00	34065.00	59700	20230307	-58.79	21600	20231030	13.89	29200	-15.75	20240116	22950	7.19	20240129	59700	-58.79	20230307	21600	13.89	20231030	3.37	N	322000	5000	560 억	714722	N	N	9	N	N
63	20240220	111009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24500	-400	5	-1.61	410360150	16626	38.29	24750	24900	24500	32350	17450	24900	24681.83	6.38	869	25433	25166	24933	24666	24433	25050	24550	560	7450	5000	17430	50	1	11200000	2744	4.53	0.72	12	0.15	5412.00	34065.00	59700	20230307	-58.96	21600	20231030	13.43	29200	-16.10	20240116	22950	6.75	20240129	59700	-58.96	20230307	21600	13.43	20231030	3.37	N	322000	5000	560 억	714722	N	N	9	N	N
64	20240220	101001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24750	-150	5	-0.60	235646750	9538	21.97	24750	24900	24600	32350	17450	24900	24706.10	6.38	654	25433	25166	24933	24666	24433	25050	24550	560	7450	5000	17430	50	1	11200000	2772	4.57	0.73	12	0.09	5412.00	34065.00	59700	20230307	-58.54	21600	20231030	14.58	29200	-15.24	20240116	22950	7.84	20240129	59700	-58.54	20230307	21600	14.58	20231030	3.37	N	322000	5000	560 억	714722	N	N	9	N	N
65	20240220	091020	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24800	-100	5	-0.40	62184350	2511	5.78	24750	24900	24700	32350	17450	24900	24764.77	6.38	529	25433	25166	24933	24666	24433	25050	24550	560	7450	5000	17430	50	1	11200000	2778	4.58	0.73	12	0.02	5412.00	34065.00	59700	20230307	-58.46	21600	20231030	14.81	29200	-15.07	20240116	22950	8.06	20240129	59700	-58.46	20230307	21600	14.81	20231030	3.37	N	322000	5000	560 억	714722	N	N	9	N	N
66	20240219	161015	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	-250	5	-0.99	1077607050	43318	66.04	25050	25200	24700	32650	17650	25150	24876.61	6.43	-4971	25550	25350	25050	24850	24550	25450	24950	560	7500	5000	17600	50	1	11200000	2789	4.60	0.73	12	0.39	5412.00	34065.00	59700	20230307	-58.29	21600	20231030	15.28	29200	-14.73	20240116	22950	8.50	20240129	59700	-58.29	20230307	21600	15.28	20231030	3.48	N	322000	5000	560 억	720497	N	N	9	N	N
67	20240219	151018	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24800	-350	5	-1.39	960733100	38610	58.86	25050	25200	24700	32650	17650	25150	24883.01	6.43	-5319	25550	25350	25050	24850	24550	25450	24950	560	7500	5000	17600	50	1	11200000	2778	4.58	0.73	12	0.34	5412.00	34065.00	59700	20230307	-58.46	21600	20231030	14.81	29200	-15.07	20240116	22950	8.06	20240129	59700	-58.46	20230307	21600	14.81	20231030	3.48	N	322000	5000	560 억	720497	N	N	241	N	N
68	20240219	141018	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	-250	5	-0.99	787808650	31645	48.24	25050	25200	24700	32650	17650	25150	24895.20	6.43	-4305	25550	25350	25050	24850	24550	25450	24950	560	7500	5000	17600	50	1	11200000	2789	4.60	0.73	12	0.28	5412.00	34065.00	59700	20230307	-58.29	21600	20231030	15.28	29200	-14.73	20240116	22950	8.50	20240129	59700	-58.29	20230307	21600	15.28	20231030	3.48	N	322000	5000	560 억	720497	N	N	241	N	N
69	20240219	131015	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24850	-300	5	-1.19	708301150	28441	43.36	25050	25200	24700	32650	17650	25150	24904.23	6.43	-4034	25550	25350	25050	24850	24550	25450	24950	560	7500	5000	17600	50	1	11200000	2783	4.59	0.73	12	0.25	5412.00	34065.00	59700	20230307	-58.38	21600	20231030	15.05	29200	-14.90	20240116	22950	8.28	20240129	59700	-58.38	20230307	21600	15.05	20231030	3.48	N	322000	5000	560 억	720497	N	N	241	N	N
70	20240219	121014	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24850	-300	5	-1.19	618954850	24844	37.87	25050	25200	24700	32650	17650	25150	24913.66	6.43	-3319	25550	25350	25050	24850	24550	25450	24950	560	7500	5000	17600	50	1	11200000	2783	4.59	0.73	12	0.22	5412.00	34065.00	59700	20230307	-58.38	21600	20231030	15.05	29200	-14.90	20240116	22950	8.28	20240129	59700	-58.38	20230307	21600	15.05	20231030	3.48	N	322000	5000	560 억	720497	N	N	241	N	N
71	20240219	111011	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24850	-300	5	-1.19	456440850	18285	27.87	25050	25200	24850	32650	17650	25150	24962.58	6.43	-2471	25550	25350	25050	24850	24550	25450	24950	560	7500	5000	17600	50	1	11200000	2783	4.59	0.73	12	0.16	5412.00	34065.00	59700	20230307	-58.38	21600	20231030	15.05	29200	-14.90	20240116	22950	8.28	20240129	59700	-58.38	20230307	21600	15.05	20231030	3.48	N	322000	5000	560 억	720497	N	N	241	N	N
72	20240219	101007	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24950	-200	5	-0.80	274137050	10963	16.71	25050	25200	24850	32650	17650	25150	25005.66	6.43	745	25550	25350	25050	24850	24550	25450	24950	560	7500	5000	17600	50	1	11200000	2794	4.61	0.73	12	0.10	5412.00	34065.00	59700	20230307	-58.21	21600	20231030	15.51	29200	-14.55	20240116	22950	8.71	20240129	59700	-58.21	20230307	21600	15.51	20231030	3.48	N	322000	5000	560 억	720497	N	N	241	N	N
73	20240219	091009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	-250	5	-0.99	70851150	2836	4.32	25050	25150	24900	32650	17650	25150	24982.78	6.43	485	25550	25350	25050	24850	24550	25450	24950	560	7500	5000	17600	50	1	11200000	2789	4.60	0.73	12	0.03	5412.00	34065.00	59700	20230307	-58.29	21600	20231030	15.28	29200	-14.73	20240116	22950	8.50	20240129	59700	-58.29	20230307	21600	15.28	20231030	3.48	N	322000	5000	560 억	720497	N	N	241	N	N
74	20240216	161000	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25150	250	2	1.00	1608013850	64173	87.19	25050	25250	24750	32350	17450	24900	25057.13	6.31	14687	25566	25232	24916	24582	24266	25400	24750	560	7450	5000	17430	50	1	11200000	2817	4.65	0.74	12	0.57	5412.00	34065.00	59700	20230307	-57.87	21600	20231030	16.44	29200	-13.87	20240116	22950	9.59	20240129	59700	-57.87	20230307	21600	16.44	20231030	3.56	N	322000	5000	560 억	706307	N	N	241	N	N
75	20240216	151008	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25200	300	2	1.20	1515901700	60511	82.21	25050	25250	24750	32350	17450	24900	25051.67	6.31	12801	25566	25232	24916	24582	24266	25400	24750	560	7450	5000	17430	50	1	11200000	2822	4.66	0.74	12	0.54	5412.00	34065.00	59700	20230307	-57.79	21600	20231030	16.67	29200	-13.70	20240116	22950	9.80	20240129	59700	-57.79	20230307	21600	16.67	20231030	3.56	N	322000	5000	560 억	706307	N	N	476	N	N
76	20240216	141012	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25100	200	2	0.80	1305320850	52136	70.83	25050	25250	24750	32350	17450	24900	25036.84	6.31	9784	25566	25232	24916	24582	24266	25400	24750	560	7450	5000	17430	50	1	11200000	2811	4.64	0.74	12	0.47	5412.00	34065.00	59700	20230307	-57.96	21600	20231030	16.20	29200	-14.04	20240116	22950	9.37	20240129	59700	-57.96	20230307	21600	16.20	20231030	3.56	N	322000	5000	560 억	706307	N	N	476	N	N
77	20240216	131007	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25050	150	2	0.60	1118436350	44674	60.69	25050	25250	24750	32350	17450	24900	25035.51	6.31	7596	25566	25232	24916	24582	24266	25400	24750	560	7450	5000	17430	50	1	11200000	2806	4.63	0.74	12	0.40	5412.00	34065.00	59700	20230307	-58.04	21600	20231030	15.97	29200	-14.21	20240116	22950	9.15	20240129	59700	-58.04	20230307	21600	15.97	20231030	3.56	N	322000	5000	560 억	706307	N	N	476	N	N
78	20240216	121010	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25050	150	2	0.60	1007915500	40259	54.70	25050	25250	24750	32350	17450	24900	25035.78	6.31	7036	25566	25232	24916	24582	24266	25400	24750	560	7450	5000	17430	50	1	11200000	2806	4.63	0.74	12	0.36	5412.00	34065.00	59700	20230307	-58.04	21600	20231030	15.97	29200	-14.21	20240116	22950	9.15	20240129	59700	-58.04	20230307	21600	15.97	20231030	3.56	N	322000	5000	560 억	706307	N	N	476	N	N
79	20240216	111016	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25100	200	2	0.80	816971150	32663	44.38	25050	25150	24750	32350	17450	24900	25012.13	6.31	5685	25566	25232	24916	24582	24266	25400	24750	560	7450	5000	17430	50	1	11200000	2811	4.64	0.74	12	0.29	5412.00	34065.00	59700	20230307	-57.96	21600	20231030	16.20	29200	-14.04	20240116	22950	9.37	20240129	59700	-57.96	20230307	21600	16.20	20231030	3.56	N	322000	5000	560 억	706307	N	N	476	N	N
80	20240216	091002	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25000	100	2	0.40	171873300	6857	9.32	25050	25150	25000	32350	17450	24900	25065.38	6.31	844	25566	25232	24916	24582	24266	25400	24750	560	7450	5000	17430	50	1	11200000	2800	4.62	0.73	12	0.06	5412.00	34065.00	59700	20230307	-58.12	21600	20231030	15.74	29200	-14.38	20240116	22950	8.93	20240129	59700	-58.12	20230307	21600	15.74	20231030	3.56	N	322000	5000	560 억	706307	N	N	476	N	N
81	20240215	160959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24900	300	2	1.22	1827654650	73438	132.10	24700	25250	24600	31950	17250	24600	24887.02	6.22	8206	25200	24900	24450	24150	23700	25050	24300	560	7350	5000	17220	50	1	11200000	2789	4.60	0.73	12	0.66	5412.00	34065.00	59700	20230307	-58.29	21600	20231030	15.28	29200	-14.73	20240116	22950	8.50	20240129	59700	-58.29	20230307	21600	15.28	20231030	3.53	N	322000	5000	560 억	697156	N	N	476	N	N
82	20240215	151005	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24700	100	2	0.41	1742966650	70025	125.96	24700	25250	24600	31950	17250	24600	24890.63	6.22	8063	25200	24900	24450	24150	23700	25050	24300	560	7350	5000	17220	50	1	11200000	2766	4.56	0.73	12	0.63	5412.00	34065.00	59700	20230307	-58.63	21600	20231030	14.35	29200	-15.41	20240116	22950	7.63	20240129	59700	-58.63	20230307	21600	14.35	20231030	3.53	N	322000	5000	560 억	697156	N	N	730	N	N
83	20240215	140959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24700	100	2	0.41	1565832900	62859	113.07	24700	25250	24600	31950	17250	24600	24910.24	6.22	8060	25200	24900	24450	24150	23700	25050	24300	560	7350	5000	17220	50	1	11200000	2766	4.56	0.73	12	0.56	5412.00	34065.00	59700	20230307	-58.63	21600	20231030	14.35	29200	-15.41	20240116	22950	7.63	20240129	59700	-58.63	20230307	21600	14.35	20231030	3.53	N	322000	5000	560 억	697156	N	N	730	N	N
84	20240215	130932	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24800	200	2	0.81	1426228050	57226	102.94	24700	25250	24600	31950	17250	24600	24922.73	6.22	9025	25200	24900	24450	24150	23700	25050	24300	560	7350	5000	17220	50	1	11200000	2778	4.58	0.73	12	0.51	5412.00	34065.00	59700	20230307	-58.46	21600	20231030	14.81	29200	-15.07	20240116	22950	8.06	20240129	59700	-58.46	20230307	21600	14.81	20231030	3.53	N	322000	5000	560 억	697156	N	N	730	N	N
85	20240215	121000	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25050	450	2	1.83	1298288250	52074	93.67	24700	25250	24600	31950	17250	24600	24931.60	6.22	8871	25200	24900	24450	24150	23700	25050	24300	560	7350	5000	17220	50	1	11200000	2806	4.63	0.74	12	0.46	5412.00	34065.00	59700	20230307	-58.04	21600	20231030	15.97	29200	-14.21	20240116	22950	9.15	20240129	59700	-58.04	20230307	21600	15.97	20231030	3.53	N	322000	5000	560 억	697156	N	N	730	N	N
86	20240215	110952	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24950	350	2	1.42	1159759250	46534	83.71	24700	25250	24600	31950	17250	24600	24922.84	6.22	9703	25200	24900	24450	24150	23700	25050	24300	560	7350	5000	17220	50	1	11200000	2794	4.61	0.73	12	0.42	5412.00	34065.00	59700	20230307	-58.21	21600	20231030	15.51	29200	-14.55	20240116	22950	8.71	20240129	59700	-58.21	20230307	21600	15.51	20231030	3.53	N	322000	5000	560 억	697156	N	N	730	N	N
87	20240215	100952	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24650	50	2	0.20	539659650	21769	39.16	24700	25050	24600	31950	17250	24600	24790.28	6.22	3530	25200	24900	24450	24150	23700	25050	24300	560	7350	5000	17220	50	1	11200000	2761	4.55	0.72	12	0.19	5412.00	34065.00	59700	20230307	-58.71	21600	20231030	14.12	29200	-15.58	20240116	22950	7.41	20240129	59700	-58.71	20230307	21600	14.12	20231030	3.53	N	322000	5000	560 억	697156	N	N	730	N	N
88	20240215	090955	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24850	250	2	1.02	228519450	9192	16.54	24700	25050	24600	31950	17250	24600	24860.69	6.22	2715	25200	24900	24450	24150	23700	25050	24300	560	7350	5000	17220	50	1	11200000	2783	4.59	0.73	12	0.08	5412.00	34065.00	59700	20230307	-58.38	21600	20231030	15.05	29200	-14.90	20240116	22950	8.28	20240129	59700	-58.38	20230307	21600	15.05	20231030	3.53	N	322000	5000	560 억	697156	N	N	730	N	N
89	20240214	160948	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	0	3	0.00	1330311650	54667	90.65	24250	24750	24000	31950	17250	24600	24333.81	6.12	12890	25233	24916	24733	24416	24233	24825	24325	560	7350	5000	17220	50	1	11200000	2755	4.55	0.72	12	0.49	5412.00	34065.00	59700	20230307	-58.79	21600	20231030	13.89	29200	-15.75	20240116	22950	7.19	20240129	59700	-58.79	20230307	21600	13.89	20231030	3.49	N	322000	5000	560 억	685437	N	N	729	N	N
90	20240214	150950	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	0	3	0.00	1255803500	51641	85.63	24250	24700	24000	31950	17250	24600	24317.95	6.12	12435	25233	24916	24733	24416	24233	24825	24325	560	7350	5000	17220	50	1	11200000	2755	4.55	0.72	12	0.46	5412.00	34065.00	59700	20230307	-58.79	21600	20231030	13.89	29200	-15.75	20240116	22950	7.19	20240129	59700	-58.79	20230307	21600	13.89	20231030	3.49	N	322000	5000	560 억	685437	N	N	4302	N	N
91	20240214	140947	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24500	-100	5	-0.41	1055172250	43489	72.11	24250	24550	24000	31950	17250	24600	24262.97	6.12	12048	25233	24916	24733	24416	24233	24825	24325	560	7350	5000	17220	50	1	11200000	2744	4.53	0.72	12	0.39	5412.00	34065.00	59700	20230307	-58.96	21600	20231030	13.43	29200	-16.10	20240116	22950	6.75	20240129	59700	-58.96	20230307	21600	13.43	20231030	3.49	N	322000	5000	560 억	685437	N	N	4302	N	N
92	20240214	130949	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24550	-50	5	-0.20	870345100	35935	59.59	24250	24550	24000	31950	17250	24600	24219.98	6.12	8186	25233	24916	24733	24416	24233	24825	24325	560	7350	5000	17220	50	1	11200000	2750	4.54	0.72	12	0.32	5412.00	34065.00	59700	20230307	-58.88	21600	20231030	13.66	29200	-15.92	20240116	22950	6.97	20240129	59700	-58.88	20230307	21600	13.66	20231030	3.49	N	322000	5000	560 억	685437	N	N	4302	N	N
93	20240214	120940	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24400	-200	5	-0.81	732227850	30284	50.22	24250	24500	24000	31950	17250	24600	24178.70	6.12	5397	25233	24916	24733	24416	24233	24825	24325	560	7350	5000	17220	50	1	11200000	2733	4.51	0.72	12	0.27	5412.00	34065.00	59700	20230307	-59.13	21600	20231030	12.96	29200	-16.44	20240116	22950	6.32	20240129	59700	-59.13	20230307	21600	12.96	20231030	3.49	N	322000	5000	560 억	685437	N	N	4302	N	N
94	20240214	110947	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24350	-250	5	-1.02	664854350	27522	45.64	24250	24450	24000	31950	17250	24600	24157.20	6.12	4150	25233	24916	24733	24416	24233	24825	24325	560	7350	5000	17220	50	1	11200000	2727	4.50	0.71	12	0.25	5412.00	34065.00	59700	20230307	-59.21	21600	20231030	12.73	29200	-16.61	20240116	22950	6.10	20240129	59700	-59.21	20230307	21600	12.73	20231030	3.49	N	322000	5000	560 억	685437	N	N	4302	N	N
95	20240214	090939	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24250	-350	5	-1.42	244712450	10129	16.80	24250	24350	24000	31950	17250	24600	24159.59	6.12	1618	25233	24916	24733	24416	24233	24825	24325	560	7350	5000	17220	50	1	11200000	2716	4.48	0.71	12	0.09	5412.00	34065.00	59700	20230307	-59.38	21600	20231030	12.27	29200	-16.95	20240116	22950	5.66	20240129	59700	-59.38	20230307	21600	12.27	20231030	3.49	N	322000	5000	560 억	685437	N	N	4302	N	N
96	20240213	160936	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24600	-150	5	-0.61	1478318900	59751	94.06	25000	25050	24550	32150	17350	24750	24741.31	6.08	2291	25716	25232	24916	24432	24116	25075	24275	560	7400	5000	17320	50	1	11200000	2755	4.55	0.72	12	0.53	5412.00	34065.00	59700	20230307	-58.79	21600	20231030	13.89	29200	-15.75	20240116	22950	7.19	20240129	59700	-58.79	20230307	21600	13.89	20231030	3.49	N	322000	5000	560 억	680484	N	N	4302	N	N
97	20240213	150936	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24650	-100	5	-0.40	1423136550	57509	90.53	25000	25050	24550	32150	17350	24750	24746.32	6.08	2832	25716	25232	24916	24432	24116	25075	24275	560	7400	5000	17320	50	1	11200000	2761	4.55	0.72	12	0.51	5412.00	34065.00	59700	20230307	-58.71	21600	20231030	14.12	29200	-15.58	20240116	22950	7.41	20240129	59700	-58.71	20230307	21600	14.12	20231030	3.49	N	322000	5000	560 억	680484	N	N	706	N	N
98	20240213	140944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24650	-100	5	-0.40	1108852200	44751	70.45	25000	25050	24600	32150	17350	24750	24778.34	6.08	2567	25716	25232	24916	24432	24116	25075	24275	560	7400	5000	17320	50	1	11200000	2761	4.55	0.72	12	0.40	5412.00	34065.00	59700	20230307	-58.71	21600	20231030	14.12	29200	-15.58	20240116	22950	7.41	20240129	59700	-58.71	20230307	21600	14.12	20231030	3.49	N	322000	5000	560 억	680484	N	N	706	N	N
99	20240213	130932	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24800	50	2	0.20	1011307650	40800	64.23	25000	25050	24600	32150	17350	24750	24787.06	6.08	2679	25716	25232	24916	24432	24116	25075	24275	560	7400	5000	17320	50	1	11200000	2778	4.58	0.73	12	0.36	5412.00	34065.00	59700	20230307	-58.46	21600	20231030	14.81	29200	-15.07	20240116	22950	8.06	20240129	59700	-58.46	20230307	21600	14.81	20231030	3.49	N	322000	5000	560 억	680484	N	N	706	N	N
100	20240213	120942	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24650	-100	5	-0.40	833248200	33621	52.93	25000	25050	24600	32150	17350	24750	24783.68	6.08	3154	25716	25232	24916	24432	24116	25075	24275	560	7400	5000	17320	50	1	11200000	2761	4.55	0.72	12	0.30	5412.00	34065.00	59700	20230307	-58.71	21600	20231030	14.12	29200	-15.58	20240116	22950	7.41	20240129	59700	-58.71	20230307	21600	14.12	20231030	3.49	N	322000	5000	560 억	680484	N	N	706	N	N
101	20240213	111007	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24700	-50	5	-0.20	731040300	29480	46.41	25000	25050	24600	32150	17350	24750	24798.03	6.08	2566	25716	25232	24916	24432	24116	25075	24275	560	7400	5000	17320	50	1	11200000	2766	4.56	0.73	12	0.26	5412.00	34065.00	59700	20230307	-58.63	21600	20231030	14.35	29200	-15.41	20240116	22950	7.63	20240129	59700	-58.63	20230307	21600	14.35	20231030	3.49	N	322000	5000	560 억	680484	N	N	706	N	N
102	20240213	100827	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24750	0	3	0.00	559975000	22555	35.51	25000	25050	24600	32150	17350	24750	24827.50	6.08	3152	25716	25232	24916	24432	24116	25075	24275	560	7400	5000	17320	50	1	11200000	2772	4.57	0.73	12	0.20	5412.00	34065.00	59700	20230307	-58.54	21600	20231030	14.58	29200	-15.24	20240116	22950	7.84	20240129	59700	-58.54	20230307	21600	14.58	20231030	3.49	N	322000	5000	560 억	680484	N	N	706	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History