KissMeData/025540/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160344	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	63500	-1400	5	-2.16	1984413200	31158	166.71	65000	65000	63300	84300	45500	64900	63688.73	23.50	5471	66300	65600	64700	64000	63100	65950	64350	52	19400	500	49320	100	1	10415000	6614	13.58	0.76	12	0.30	4677.00	83872.00	79400	20240105	-20.03	49650	20231006	27.90	79400	-20.03	20240105	63300	0.32	20240229	79400	-20.03	20240105	49650	27.90	20231006	0.50	N	025540	500	52 억	2447743	N	N	1	N	N
3	20240229	150344	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	63700	-1200	5	-1.85	1612880100	25312	135.43	65000	65000	63300	84300	45500	64900	63719.98	23.50	6121	66300	65600	64700	64000	63100	65950	64350	52	19400	500	49320	100	1	10415000	6634	13.62	0.76	12	0.24	4677.00	83872.00	79400	20240105	-19.77	49650	20231006	28.30	79400	-19.77	20240105	63300	0.63	20240229	79400	-19.77	20240105	49650	28.30	20231006	0.50	N	025540	500	52 억	2447743	N	N	73	N	N
4	20240229	140346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	63600	-1300	5	-2.00	1282075100	20108	107.59	65000	65000	63300	84300	45500	64900	63759.45	23.50	4636	66300	65600	64700	64000	63100	65950	64350	52	19400	500	49320	100	1	10415000	6624	13.60	0.76	12	0.19	4677.00	83872.00	79400	20240105	-19.90	49650	20231006	28.10	79400	-19.90	20240105	63300	0.47	20240229	79400	-19.90	20240105	49650	28.10	20231006	0.50	N	025540	500	52 억	2447743	N	N	73	N	N
5	20240229	130346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	63700	-1200	5	-1.85	816710500	12783	68.39	65000	65000	63600	84300	45500	64900	63890.36	23.50	1726	66300	65600	64700	64000	63100	65950	64350	52	19400	500	49320	100	1	10415000	6634	13.62	0.76	12	0.12	4677.00	83872.00	79400	20240105	-19.77	49650	20231006	28.30	79400	-19.77	20240105	63600	0.16	20240229	79400	-19.77	20240105	49650	28.30	20231006	0.50	N	025540	500	52 억	2447743	N	N	73	N	N
6	20240229	120346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	63700	-1200	5	-1.85	671405300	10506	56.21	65000	65000	63600	84300	45500	64900	63906.84	23.50	966	66300	65600	64700	64000	63100	65950	64350	52	19400	500	49320	100	1	10415000	6634	13.62	0.76	12	0.10	4677.00	83872.00	79400	20240105	-19.77	49650	20231006	28.30	79400	-19.77	20240105	63600	0.16	20240229	79400	-19.77	20240105	49650	28.30	20231006	0.50	N	025540	500	52 억	2447743	N	N	73	N	N
7	20240229	110346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	63600	-1300	5	-2.00	502947000	7864	42.08	65000	65000	63600	84300	45500	64900	63955.62	23.50	-40	66300	65600	64700	64000	63100	65950	64350	52	19400	500	49320	100	1	10415000	6624	13.60	0.76	12	0.08	4677.00	83872.00	79400	20240105	-19.90	49650	20231006	28.10	79400	-19.90	20240105	63600	0.00	20240229	79400	-19.90	20240105	49650	28.10	20231006	0.50	N	025540	500	52 억	2447743	N	N	73	N	N
8	20240229	100346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	63800	-1100	5	-1.69	289826100	4522	24.19	65000	65000	63700	84300	45500	64900	64092.46	23.50	-910	66300	65600	64700	64000	63100	65950	64350	52	19400	500	49320	100	1	10415000	6645	13.64	0.76	12	0.04	4677.00	83872.00	79400	20240105	-19.65	49650	20231006	28.50	79400	-19.65	20240105	63700	0.16	20240229	79400	-19.65	20240105	49650	28.50	20231006	0.50	N	025540	500	52 억	2447743	N	N	73	N	N
9	20240229	090344	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	64600	-300	5	-0.46	10764300	166	0.89	65000	65000	64600	84300	45500	64900	64845.18	23.50	12	66300	65600	64700	64000	63100	65950	64350	52	19400	500	49320	100	1	10415000	6728	13.81	0.77	12	0.00	4677.00	83872.00	79400	20240105	-18.64	49650	20231006	30.11	79400	-18.64	20240105	63800	1.25	20240228	79400	-18.64	20240105	49650	30.11	20231006	0.50	N	025540	500	52 억	2447743	N	N	73	N	N
10	20240228	160325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	64900	-100	5	-0.15	1204894400	18690	87.57	64700	65400	63800	84500	45500	65000	64467.31	23.45	2435	68066	66532	65766	64232	63466	66150	63850	52	19500	500	49400	100	1	10415000	6759	13.88	0.77	12	0.18	4677.00	83872.00	79400	20240105	-18.26	49650	20231006	30.72	79400	-18.26	20240105	63800	1.72	20240228	79400	-18.26	20240105	49650	30.72	20231006	0.50	N	025540	500	52 억	2442415	N	N	73	N	N
11	20240228	150327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	64700	-300	5	-0.46	1105330400	17152	80.37	64700	65400	63800	84500	45500	65000	64443.24	23.45	1876	68066	66532	65766	64232	63466	66150	63850	52	19500	500	49400	100	1	10415000	6739	13.83	0.77	12	0.16	4677.00	83872.00	79400	20240105	-18.51	49650	20231006	30.31	79400	-18.51	20240105	63800	1.41	20240228	79400	-18.51	20240105	49650	30.31	20231006	0.50	N	025540	500	52 억	2442415	N	N	6	N	N
12	20240228	140346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	64500	-500	5	-0.77	933845100	14498	67.93	64700	65400	63800	84500	45500	65000	64411.99	23.45	1962	68066	66532	65766	64232	63466	66150	63850	52	19500	500	49400	100	1	10415000	6718	13.79	0.77	12	0.14	4677.00	83872.00	79400	20240105	-18.77	49650	20231006	29.91	79400	-18.77	20240105	63800	1.10	20240228	79400	-18.77	20240105	49650	29.91	20231006	0.50	N	025540	500	52 억	2442415	N	N	6	N	N
13	20240228	130345	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	64800	-200	5	-0.31	810066000	12585	58.97	64700	65400	63800	84500	45500	65000	64367.58	23.45	1900	68066	66532	65766	64232	63466	66150	63850	52	19500	500	49400	100	1	10415000	6749	13.86	0.77	12	0.12	4677.00	83872.00	79400	20240105	-18.39	49650	20231006	30.51	79400	-18.39	20240105	63800	1.57	20240228	79400	-18.39	20240105	49650	30.51	20231006	0.50	N	025540	500	52 억	2442415	N	N	6	N	N
14	20240228	120347	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	64500	-500	5	-0.77	671271300	10433	48.88	64700	65400	63800	84500	45500	65000	64341.16	23.45	2047	68066	66532	65766	64232	63466	66150	63850	52	19500	500	49400	100	1	10415000	6718	13.79	0.77	12	0.10	4677.00	83872.00	79400	20240105	-18.77	49650	20231006	29.91	79400	-18.77	20240105	63800	1.10	20240228	79400	-18.77	20240105	49650	29.91	20231006	0.50	N	025540	500	52 억	2442415	N	N	6	N	N
15	20240228	110331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	64500	-500	5	-0.77	564000000	8767	41.08	64700	65400	63800	84500	45500	65000	64332.15	23.45	2179	68066	66532	65766	64232	63466	66150	63850	52	19500	500	49400	100	1	10415000	6718	13.79	0.77	12	0.08	4677.00	83872.00	79400	20240105	-18.77	49650	20231006	29.91	79400	-18.77	20240105	63800	1.10	20240228	79400	-18.77	20240105	49650	29.91	20231006	0.50	N	025540	500	52 억	2442415	N	N	6	N	N
16	20240228	100343	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	64200	-800	5	-1.23	349271500	5434	25.46	64700	65400	63800	84500	45500	65000	64275.21	23.45	1883	68066	66532	65766	64232	63466	66150	63850	52	19500	500	49400	100	1	10415000	6686	13.73	0.77	12	0.05	4677.00	83872.00	79400	20240105	-19.14	49650	20231006	29.31	79400	-19.14	20240105	63800	0.63	20240228	79400	-19.14	20240105	49650	29.31	20231006	0.50	N	025540	500	52 억	2442415	N	N	6	N	N
17	20240228	090345	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	65200	200	2	0.31	11825300	182	0.85	64700	65400	64700	84500	45500	65000	64974.18	23.45	18	68066	66532	65766	64232	63466	66150	63850	52	19500	500	49400	100	1	10415000	6791	13.94	0.78	12	0.00	4677.00	83872.00	79400	20240105	-17.88	49650	20231006	31.32	79400	-17.88	20240105	64700	0.77	20240228	79400	-17.88	20240105	49650	31.32	20231006	0.50	N	025540	500	52 억	2442415	N	N	6	N	N
18	20240227	160346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	65000	-1600	5	-2.40	1408176400	21306	181.34	66300	67300	65000	86500	46700	66600	66095.93	23.49	1640	67600	67100	66800	66300	66000	66950	66150	52	19900	500	50610	100	1	10415000	6770	13.90	0.77	12	0.20	4677.00	83872.00	79400	20240105	-18.14	49650	20231006	30.92	79400	-18.14	20240105	65000	0.00	20240227	79400	-18.14	20240105	49650	30.92	20231006	0.52	N	025540	500	52 억	2446476	N	N	6	N	N
19	20240227	150345	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	65300	-1300	5	-1.95	1330859000	20119	171.24	66300	67300	65200	86500	46700	66600	66149.36	23.49	1752	67600	67100	66800	66300	66000	66950	66150	52	19900	500	50610	100	1	10415000	6801	13.96	0.78	12	0.19	4677.00	83872.00	79400	20240105	-17.76	49650	20231006	31.52	79400	-17.76	20240105	65200	0.15	20240227	79400	-17.76	20240105	49650	31.52	20231006	0.52	N	025540	500	52 억	2446476	N	N	19	N	N
20	20240227	140345	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66000	-600	5	-0.90	706748300	10641	90.57	66300	67300	66000	86500	46700	66600	66417.47	23.49	2023	67600	67100	66800	66300	66000	66950	66150	52	19900	500	50610	100	1	10415000	6874	14.11	0.79	12	0.10	4677.00	83872.00	79400	20240105	-16.88	49650	20231006	32.93	79400	-16.88	20240105	66000	0.00	20240227	79400	-16.88	20240105	49650	32.93	20231006	0.52	N	025540	500	52 억	2446476	N	N	19	N	N
21	20240227	130322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66300	-300	5	-0.45	581836900	8752	74.49	66300	67300	66200	86500	46700	66600	66480.45	23.49	2304	67600	67100	66800	66300	66000	66950	66150	52	19900	500	50610	100	1	10415000	6905	14.18	0.79	12	0.08	4677.00	83872.00	79400	20240105	-16.50	49650	20231006	33.53	79400	-16.50	20240105	66200	0.15	20240227	79400	-16.50	20240105	49650	33.53	20231006	0.52	N	025540	500	52 억	2446476	N	N	19	N	N
22	20240227	120348	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66300	-300	5	-0.45	492174300	7399	62.98	66300	67300	66200	86500	46700	66600	66519.03	23.49	1631	67600	67100	66800	66300	66000	66950	66150	52	19900	500	50610	100	1	10415000	6905	14.18	0.79	12	0.07	4677.00	83872.00	79400	20240105	-16.50	49650	20231006	33.53	79400	-16.50	20240105	66200	0.15	20240227	79400	-16.50	20240105	49650	33.53	20231006	0.52	N	025540	500	52 억	2446476	N	N	19	N	N
23	20240227	110345	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66700	100	2	0.15	401978800	6042	51.43	66300	67300	66200	86500	46700	66600	66530.75	23.49	823	67600	67100	66800	66300	66000	66950	66150	52	19900	500	50610	100	1	10415000	6947	14.26	0.80	12	0.06	4677.00	83872.00	79400	20240105	-15.99	49650	20231006	34.34	79400	-15.99	20240105	66200	0.76	20240227	79400	-15.99	20240105	49650	34.34	20231006	0.52	N	025540	500	52 억	2446476	N	N	19	N	N
24	20240227	100344	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66700	100	2	0.15	114647300	1722	14.66	66300	67300	66300	86500	46700	66600	66577.99	23.49	83	67600	67100	66800	66300	66000	66950	66150	52	19900	500	50610	100	1	10415000	6947	14.26	0.80	12	0.02	4677.00	83872.00	79400	20240105	-15.99	49650	20231006	34.34	79400	-15.99	20240105	66300	0.60	20240227	79400	-15.99	20240105	49650	34.34	20231006	0.52	N	025540	500	52 억	2446476	N	N	19	N	N
25	20240227	090344	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67000	400	2	0.60	30464400	459	3.91	66300	67300	66300	86500	46700	66600	66371.24	23.49	149	67600	67100	66800	66300	66000	66950	66150	52	19900	500	50610	100	1	10415000	6978	14.33	0.80	12	0.00	4677.00	83872.00	79400	20240105	-15.62	49650	20231006	34.94	79400	-15.62	20240105	66300	1.06	20240227	79400	-15.62	20240105	49650	34.94	20231006	0.52	N	025540	500	52 억	2446476	N	N	19	N	N
26	20240226	160344	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66600	-600	5	-0.89	781685200	11695	66.64	67100	67300	66500	87300	47100	67200	66839.26	23.54	-4615	68466	67832	67266	66632	66066	67550	66350	52	20100	500	51070	100	1	10415000	6936	14.24	0.79	12	0.11	4677.00	83872.00	79400	20240105	-16.12	49650	20231006	34.14	79400	-16.12	20240105	66400	0.30	20240222	79400	-16.12	20240105	49650	34.14	20231006	0.53	N	025540	500	52 억	2451283	N	N	19	N	N
27	20240226	150343	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66500	-700	5	-1.04	699688200	10465	59.63	67100	67300	66500	87300	47100	67200	66859.84	23.54	-4193	68466	67832	67266	66632	66066	67550	66350	52	20100	500	51070	100	1	10415000	6926	14.22	0.79	12	0.10	4677.00	83872.00	79400	20240105	-16.25	49650	20231006	33.94	79400	-16.25	20240105	66400	0.15	20240222	79400	-16.25	20240105	49650	33.94	20231006	0.53	N	025540	500	52 억	2451283	N	N	49	N	N
28	20240226	140343	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66800	-400	5	-0.60	458962100	6854	39.05	67100	67300	66700	87300	47100	67200	66962.66	23.54	-2781	68466	67832	67266	66632	66066	67550	66350	52	20100	500	51070	100	1	10415000	6957	14.28	0.80	12	0.07	4677.00	83872.00	79400	20240105	-15.87	49650	20231006	34.54	79400	-15.87	20240105	66400	0.60	20240222	79400	-15.87	20240105	49650	34.54	20231006	0.53	N	025540	500	52 억	2451283	N	N	49	N	N
29	20240226	130343	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67000	-200	5	-0.30	379260100	5664	32.27	67100	67300	66700	87300	47100	67200	66959.76	23.54	-2039	68466	67832	67266	66632	66066	67550	66350	52	20100	500	51070	100	1	10415000	6978	14.33	0.80	12	0.05	4677.00	83872.00	79400	20240105	-15.62	49650	20231006	34.94	79400	-15.62	20240105	66400	0.90	20240222	79400	-15.62	20240105	49650	34.94	20231006	0.53	N	025540	500	52 억	2451283	N	N	49	N	N
30	20240226	120341	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67200	0	3	0.00	303502400	4536	25.85	67100	67300	66700	87300	47100	67200	66909.70	23.54	-1869	68466	67832	67266	66632	66066	67550	66350	52	20100	500	51070	100	1	10415000	6999	14.37	0.80	12	0.04	4677.00	83872.00	79400	20240105	-15.37	49650	20231006	35.35	79400	-15.37	20240105	66400	1.20	20240222	79400	-15.37	20240105	49650	35.35	20231006	0.53	N	025540	500	52 억	2451283	N	N	49	N	N
31	20240226	110340	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66800	-400	5	-0.60	224447800	3355	19.12	67100	67200	66700	87300	47100	67200	66899.49	23.54	-1681	68466	67832	67266	66632	66066	67550	66350	52	20100	500	51070	100	1	10415000	6957	14.28	0.80	12	0.03	4677.00	83872.00	79400	20240105	-15.87	49650	20231006	34.54	79400	-15.87	20240105	66400	0.60	20240222	79400	-15.87	20240105	49650	34.54	20231006	0.53	N	025540	500	52 억	2451283	N	N	49	N	N
32	20240226	100338	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66900	-300	5	-0.45	124080100	1853	10.56	67100	67200	66800	87300	47100	67200	66961.74	23.54	-716	68466	67832	67266	66632	66066	67550	66350	52	20100	500	51070	100	1	10415000	6968	14.30	0.80	12	0.02	4677.00	83872.00	79400	20240105	-15.74	49650	20231006	34.74	79400	-15.74	20240105	66400	0.75	20240222	79400	-15.74	20240105	49650	34.74	20231006	0.53	N	025540	500	52 억	2451283	N	N	49	N	N
33	20240226	090337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66800	-400	5	-0.60	20428500	305	1.74	67100	67100	66800	87300	47100	67200	66978.69	23.54	-148	68466	67832	67266	66632	66066	67550	66350	52	20100	500	51070	100	1	10415000	6957	14.28	0.80	12	0.00	4677.00	83872.00	79400	20240105	-15.87	49650	20231006	34.54	79400	-15.87	20240105	66400	0.60	20240222	79400	-15.87	20240105	49650	34.54	20231006	0.53	N	025540	500	52 억	2451283	N	N	49	N	N
34	20240223	160340	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67200	0	3	0.00	1179909900	17549	106.80	67400	67900	66700	87300	47100	67200	67235.23	23.56	-1277	68133	67666	67033	66566	65933	67900	66800	52	20100	500	51070	100	1	10415000	6999	14.37	0.80	12	0.17	4677.00	83872.00	79400	20240105	-15.37	49650	20231006	35.35	79400	-15.37	20240105	66400	1.20	20240222	79400	-15.37	20240105	49650	35.35	20231006	0.52	N	025540	500	52 억	2453761	N	N	49	N	N
35	20240223	150337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67100	-100	5	-0.15	1102252900	16391	99.76	67400	67900	66700	87300	47100	67200	67247.45	23.56	-1483	68133	67666	67033	66566	65933	67900	66800	52	20100	500	51070	100	1	10415000	6988	14.35	0.80	12	0.16	4677.00	83872.00	79400	20240105	-15.49	49650	20231006	35.15	79400	-15.49	20240105	66400	1.05	20240222	79400	-15.49	20240105	49650	35.15	20231006	0.52	N	025540	500	52 억	2453761	N	N	3	N	N
36	20240223	140337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67200	0	3	0.00	885481700	13159	80.09	67400	67900	66700	87300	47100	67200	67290.96	23.56	-1206	68133	67666	67033	66566	65933	67900	66800	52	20100	500	51070	100	1	10415000	6999	14.37	0.80	12	0.13	4677.00	83872.00	79400	20240105	-15.37	49650	20231006	35.35	79400	-15.37	20240105	66400	1.20	20240222	79400	-15.37	20240105	49650	35.35	20231006	0.52	N	025540	500	52 억	2453761	N	N	3	N	N
37	20240223	130337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67000	-200	5	-0.30	770708600	11452	69.70	67400	67900	66700	87300	47100	67200	67299.04	23.56	-802	68133	67666	67033	66566	65933	67900	66800	52	20100	500	51070	100	1	10415000	6978	14.33	0.80	12	0.11	4677.00	83872.00	79400	20240105	-15.62	49650	20231006	34.94	79400	-15.62	20240105	66400	0.90	20240222	79400	-15.62	20240105	49650	34.94	20231006	0.52	N	025540	500	52 억	2453761	N	N	3	N	N
38	20240223	120338	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67200	0	3	0.00	582050500	8641	52.59	67400	67900	66700	87300	47100	67200	67359.16	23.56	-556	68133	67666	67033	66566	65933	67900	66800	52	20100	500	51070	100	1	10415000	6999	14.37	0.80	12	0.08	4677.00	83872.00	79400	20240105	-15.37	49650	20231006	35.35	79400	-15.37	20240105	66400	1.20	20240222	79400	-15.37	20240105	49650	35.35	20231006	0.52	N	025540	500	52 억	2453761	N	N	3	N	N
39	20240223	110336	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67600	400	2	0.60	394068000	5860	35.66	67400	67700	66700	87300	47100	67200	67247.10	23.56	-371	68133	67666	67033	66566	65933	67900	66800	52	20100	500	51070	100	1	10415000	7041	14.45	0.81	12	0.06	4677.00	83872.00	79400	20240105	-14.86	49650	20231006	36.15	79400	-14.86	20240105	66400	1.81	20240222	79400	-14.86	20240105	49650	36.15	20231006	0.52	N	025540	500	52 억	2453761	N	N	3	N	N
40	20240223	100336	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67500	300	2	0.45	236790700	3530	21.48	67400	67500	66700	87300	47100	67200	67079.52	23.56	-812	68133	67666	67033	66566	65933	67900	66800	52	20100	500	51070	100	1	10415000	7030	14.43	0.80	12	0.03	4677.00	83872.00	79400	20240105	-14.99	49650	20231006	35.95	79400	-14.99	20240105	66400	1.66	20240222	79400	-14.99	20240105	49650	35.95	20231006	0.52	N	025540	500	52 억	2453761	N	N	3	N	N
41	20240223	090336	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67000	-200	5	-0.30	39168000	582	3.54	67400	67500	67000	87300	47100	67200	67298.97	23.56	-475	68133	67666	67033	66566	65933	67900	66800	52	20100	500	51070	100	1	10415000	6978	14.33	0.80	12	0.01	4677.00	83872.00	79400	20240105	-15.62	49650	20231006	34.94	79400	-15.62	20240105	66400	0.90	20240222	79400	-15.62	20240105	49650	34.94	20231006	0.52	N	025540	500	52 억	2453761	N	N	3	N	N
42	20240222	160330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67200	400	2	0.60	1100062700	16411	69.76	66900	67500	66400	86800	46800	66800	67031.92	23.58	-3001	68200	67500	67100	66400	66000	67300	66200	52	20000	500	50760	100	1	10415000	6999	14.37	0.80	12	0.16	4677.00	83872.00	79400	20240105	-15.37	49650	20231006	35.35	79400	-15.37	20240105	66400	1.20	20240222	79400	-15.37	20240105	49650	35.35	20231006	0.53	N	025540	500	52 억	2456004	N	N	3	N	N
43	20240222	150337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67200	400	2	0.60	1028126500	15341	65.21	66900	67500	66400	86800	46800	66800	67018.22	23.58	-2844	68200	67500	67100	66400	66000	67300	66200	52	20000	500	50760	100	1	10415000	6999	14.37	0.80	12	0.15	4677.00	83872.00	79400	20240105	-15.37	49650	20231006	35.35	79400	-15.37	20240105	66400	1.20	20240222	79400	-15.37	20240105	49650	35.35	20231006	0.53	N	025540	500	52 억	2456004	N	N	0	N	N
44	20240222	140337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67300	500	2	0.75	741011900	11067	47.04	66900	67500	66400	86800	46800	66800	66956.89	23.58	-831	68200	67500	67100	66400	66000	67300	66200	52	20000	500	50760	100	1	10415000	7009	14.39	0.80	12	0.11	4677.00	83872.00	79400	20240105	-15.24	49650	20231006	35.55	79400	-15.24	20240105	66400	1.36	20240222	79400	-15.24	20240105	49650	35.55	20231006	0.53	N	025540	500	52 억	2456004	N	N	0	N	N
45	20240222	130329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66800	0	3	0.00	472169800	7060	30.01	66900	67400	66400	86800	46800	66800	66879.58	23.58	-763	68200	67500	67100	66400	66000	67300	66200	52	20000	500	50760	100	1	10415000	6957	14.28	0.80	12	0.07	4677.00	83872.00	79400	20240105	-15.87	49650	20231006	34.54	79400	-15.87	20240105	66400	0.60	20240222	79400	-15.87	20240105	49650	34.54	20231006	0.53	N	025540	500	52 억	2456004	N	N	0	N	N
46	20240222	120336	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66800	0	3	0.00	369022100	5517	23.45	66900	67400	66400	86800	46800	66800	66888.18	23.58	-12	68200	67500	67100	66400	66000	67300	66200	52	20000	500	50760	100	1	10415000	6957	14.28	0.80	12	0.05	4677.00	83872.00	79400	20240105	-15.87	49650	20231006	34.54	79400	-15.87	20240105	66400	0.60	20240222	79400	-15.87	20240105	49650	34.54	20231006	0.53	N	025540	500	52 억	2456004	N	N	0	N	N
47	20240222	110333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67000	200	2	0.30	304520000	4552	19.35	66900	67400	66400	86800	46800	66800	66898.07	23.58	473	68200	67500	67100	66400	66000	67300	66200	52	20000	500	50760	100	1	10415000	6978	14.33	0.80	12	0.04	4677.00	83872.00	79400	20240105	-15.62	49650	20231006	34.94	79400	-15.62	20240105	66400	0.90	20240222	79400	-15.62	20240105	49650	34.94	20231006	0.53	N	025540	500	52 억	2456004	N	N	0	N	N
48	20240222	100332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66700	-100	5	-0.15	150242000	2254	9.58	66900	67000	66400	86800	46800	66800	66655.72	23.58	225	68200	67500	67100	66400	66000	67300	66200	52	20000	500	50760	100	1	10415000	6947	14.26	0.80	12	0.02	4677.00	83872.00	79400	20240105	-15.99	49650	20231006	34.34	79400	-15.99	20240105	66400	0.45	20240222	79400	-15.99	20240105	49650	34.34	20231006	0.53	N	025540	500	52 억	2456004	N	N	0	N	N
49	20240222	090336	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66900	100	2	0.15	10236000	153	0.65	66900	67000	66900	86800	46800	66800	66901.96	23.58	-55	68200	67500	67100	66400	66000	67300	66200	52	20000	500	50760	100	1	10415000	6968	14.30	0.80	12	0.00	4677.00	83872.00	79400	20240105	-15.74	49650	20231006	34.74	79400	-15.74	20240105	66700	0.30	20240220	79400	-15.74	20240105	49650	34.74	20231006	0.53	N	025540	500	52 억	2456004	N	N	0	N	N
50	20240221	160333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66800	-500	5	-0.74	1578267400	23501	99.98	67500	67800	66700	87400	47200	67300	67161.78	23.65	-4133	68900	68100	67400	66600	65900	67750	66250	52	20100	500	51140	100	1	10415000	6957	14.28	0.80	12	0.23	4677.00	83872.00	79400	20240105	-15.87	49650	20231006	34.54	79400	-15.87	20240105	66700	0.15	20240221	79400	-15.87	20240105	49650	34.54	20231006	0.51	N	025540	500	52 억	2462741	N	N	200	N	N
51	20240221	150329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67100	-200	5	-0.30	1445671800	21521	91.56	67500	67800	66700	87400	47200	67300	67174.94	23.65	-3590	68900	68100	67400	66600	65900	67750	66250	52	20100	500	51140	100	1	10415000	6988	14.35	0.80	12	0.21	4677.00	83872.00	79400	20240105	-15.49	49650	20231006	35.15	79400	-15.49	20240105	66700	0.60	20240221	79400	-15.49	20240105	49650	35.15	20231006	0.51	N	025540	500	52 억	2462741	N	N	200	N	N
52	20240221	140331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67000	-300	5	-0.45	1101258400	16393	69.74	67500	67800	66700	87400	47200	67300	67178.58	23.65	-23	68900	68100	67400	66600	65900	67750	66250	52	20100	500	51140	100	1	10415000	6978	14.33	0.80	12	0.16	4677.00	83872.00	79400	20240105	-15.62	49650	20231006	34.94	79400	-15.62	20240105	66700	0.45	20240221	79400	-15.62	20240105	49650	34.94	20231006	0.51	N	025540	500	52 억	2462741	N	N	200	N	N
53	20240221	130331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67000	-300	5	-0.45	356417000	5318	22.62	67500	67600	66700	87400	47200	67300	67020.87	23.65	-1386	68900	68100	67400	66600	65900	67750	66250	52	20100	500	51140	100	1	10415000	6978	14.33	0.80	12	0.05	4677.00	83872.00	79400	20240105	-15.62	49650	20231006	34.94	79400	-15.62	20240105	66700	0.45	20240221	79400	-15.62	20240105	49650	34.94	20231006	0.51	N	025540	500	52 억	2462741	N	N	200	N	N
54	20240221	120332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66900	-400	5	-0.59	269706900	4022	17.11	67500	67600	66700	87400	47200	67300	67057.91	23.65	-641	68900	68100	67400	66600	65900	67750	66250	52	20100	500	51140	100	1	10415000	6968	14.30	0.80	12	0.04	4677.00	83872.00	79400	20240105	-15.74	49650	20231006	34.74	79400	-15.74	20240105	66700	0.30	20240221	79400	-15.74	20240105	49650	34.74	20231006	0.51	N	025540	500	52 억	2462741	N	N	200	N	N
55	20240221	110334	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67100	-200	5	-0.30	227513200	3392	14.43	67500	67600	66700	87400	47200	67300	67073.47	23.65	-526	68900	68100	67400	66600	65900	67750	66250	52	20100	500	51140	100	1	10415000	6988	14.35	0.80	12	0.03	4677.00	83872.00	79400	20240105	-15.49	49650	20231006	35.15	79400	-15.49	20240105	66700	0.60	20240221	79400	-15.49	20240105	49650	35.15	20231006	0.51	N	025540	500	52 억	2462741	N	N	200	N	N
56	20240221	100331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66900	-400	5	-0.59	151122900	2253	9.58	67500	67600	66700	87400	47200	67300	67076.30	23.65	-726	68900	68100	67400	66600	65900	67750	66250	52	20100	500	51140	100	1	10415000	6968	14.30	0.80	12	0.02	4677.00	83872.00	79400	20240105	-15.74	49650	20231006	34.74	79400	-15.74	20240105	66700	0.30	20240221	79400	-15.74	20240105	49650	34.74	20231006	0.51	N	025540	500	52 억	2462741	N	N	200	N	N
57	20240221	090329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67200	-100	5	-0.15	11727800	174	0.74	67500	67500	67000	87400	47200	67300	67401.15	23.65	-56	68900	68100	67400	66600	65900	67750	66250	52	20100	500	51140	100	1	10415000	6999	14.37	0.80	12	0.00	4677.00	83872.00	79400	20240105	-15.37	49650	20231006	35.35	79400	-15.37	20240105	66700	0.75	20240220	79400	-15.37	20240105	49650	35.35	20231006	0.51	N	025540	500	52 억	2462741	N	N	200	N	N
58	20240220	160326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67300	100	2	0.15	1579260600	23480	62.32	67800	68200	66700	87300	47100	67200	67259.76	23.70	-3945	70133	68666	67733	66266	65333	68200	65800	52	20100	500	51070	100	1	10415000	7009	14.39	0.80	12	0.23	4677.00	83872.00	79400	20240105	-15.24	49650	20231006	35.55	79400	-15.24	20240105	66700	0.90	20240220	79400	-15.24	20240105	49650	35.55	20231006	0.50	N	025540	500	52 억	2468755	N	N	200	N	N
59	20240220	150329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67500	300	2	0.45	1507464100	22411	59.48	67800	68200	66700	87300	47100	67200	67264.47	23.70	-3470	70133	68666	67733	66266	65333	68200	65800	52	20100	500	51070	100	1	10415000	7030	14.43	0.80	12	0.22	4677.00	83872.00	79400	20240105	-14.99	49650	20231006	35.95	79400	-14.99	20240105	66700	1.20	20240220	79400	-14.99	20240105	49650	35.95	20231006	0.50	N	025540	500	52 억	2468755	N	N	16	N	N
60	20240220	140329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67400	200	2	0.30	1201540200	17868	47.42	67800	68200	66700	87300	47100	67200	67245.37	23.70	-2644	70133	68666	67733	66266	65333	68200	65800	52	20100	500	51070	100	1	10415000	7020	14.41	0.80	12	0.17	4677.00	83872.00	79400	20240105	-15.11	49650	20231006	35.75	79400	-15.11	20240105	66700	1.05	20240220	79400	-15.11	20240105	49650	35.75	20231006	0.50	N	025540	500	52 억	2468755	N	N	16	N	N
61	20240220	130331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66900	-300	5	-0.45	822977400	12227	32.45	67800	68200	66800	87300	47100	67200	67308.20	23.70	-1919	70133	68666	67733	66266	65333	68200	65800	52	20100	500	51070	100	1	10415000	6968	14.30	0.80	12	0.12	4677.00	83872.00	79400	20240105	-15.74	49650	20231006	34.74	79400	-15.74	20240105	66800	0.15	20240220	79400	-15.74	20240105	49650	34.74	20231006	0.50	N	025540	500	52 억	2468755	N	N	16	N	N
62	20240220	120327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66900	-300	5	-0.45	647108900	9598	25.47	67800	68200	66800	87300	47100	67200	67421.22	23.70	-1689	70133	68666	67733	66266	65333	68200	65800	52	20100	500	51070	100	1	10415000	6968	14.30	0.80	12	0.09	4677.00	83872.00	79400	20240105	-15.74	49650	20231006	34.74	79400	-15.74	20240105	66800	0.15	20240220	79400	-15.74	20240105	49650	34.74	20231006	0.50	N	025540	500	52 억	2468755	N	N	16	N	N
63	20240220	110328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67700	500	2	0.74	386647100	5720	15.18	67800	68200	67300	87300	47100	67200	67595.65	23.70	-783	70133	68666	67733	66266	65333	68200	65800	52	20100	500	51070	100	1	10415000	7051	14.48	0.81	12	0.05	4677.00	83872.00	79400	20240105	-14.74	49650	20231006	36.35	79400	-14.74	20240105	66800	1.35	20240219	79400	-14.74	20240105	49650	36.35	20231006	0.50	N	025540	500	52 억	2468755	N	N	16	N	N
64	20240220	100318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67800	600	2	0.89	206842900	3056	8.11	67800	68200	67300	87300	47100	67200	67684.20	23.70	-437	70133	68666	67733	66266	65333	68200	65800	52	20100	500	51070	100	1	10415000	7061	14.50	0.81	12	0.03	4677.00	83872.00	79400	20240105	-14.61	49650	20231006	36.56	79400	-14.61	20240105	66800	1.50	20240219	79400	-14.61	20240105	49650	36.56	20231006	0.50	N	025540	500	52 억	2468755	N	N	16	N	N
65	20240220	090330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67600	400	2	0.60	52005300	767	2.04	67800	68200	67300	87300	47100	67200	67803.52	23.70	-227	70133	68666	67733	66266	65333	68200	65800	52	20100	500	51070	100	1	10415000	7041	14.45	0.81	12	0.01	4677.00	83872.00	79400	20240105	-14.86	49650	20231006	36.15	79400	-14.86	20240105	66800	1.20	20240219	79400	-14.86	20240105	49650	36.15	20231006	0.50	N	025540	500	52 억	2468755	N	N	16	N	N
66	20240219	160328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67200	-1600	5	-2.33	2504811900	37053	183.71	68600	69200	66800	89400	48200	68800	67600.81	23.75	-2527	70600	69700	69200	68300	67800	69450	68050	52	20600	500	52280	100	1	10415000	6999	14.37	0.80	12	0.36	4677.00	83872.00	79400	20240105	-15.37	49650	20231006	35.35	79400	-15.37	20240105	66800	0.60	20240219	79400	-15.37	20240105	49650	35.35	20231006	0.44	N	025540	500	52 억	2473301	N	N	16	N	N
67	20240219	150330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67300	-1500	5	-2.18	2408027500	35614	176.58	68600	69200	66800	89400	48200	68800	67614.63	23.75	-2447	70600	69700	69200	68300	67800	69450	68050	52	20600	500	52280	100	1	10415000	7009	14.39	0.80	12	0.34	4677.00	83872.00	79400	20240105	-15.24	49650	20231006	35.55	79400	-15.24	20240105	66800	0.75	20240219	79400	-15.24	20240105	49650	35.55	20231006	0.44	N	025540	500	52 억	2473301	N	N	184	N	N
68	20240219	140331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	66900	-1900	5	-2.76	2161910200	31947	158.40	68600	69200	66800	89400	48200	68800	67671.78	23.75	-3380	70600	69700	69200	68300	67800	69450	68050	52	20600	500	52280	100	1	10415000	6968	14.30	0.80	12	0.31	4677.00	83872.00	79400	20240105	-15.74	49650	20231006	34.74	79400	-15.74	20240105	66800	0.15	20240219	79400	-15.74	20240105	49650	34.74	20231006	0.44	N	025540	500	52 억	2473301	N	N	184	N	N
69	20240219	130330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67100	-1700	5	-2.47	1767655200	26062	129.22	68600	69200	67000	89400	48200	68800	67825.00	23.75	-4306	70600	69700	69200	68300	67800	69450	68050	52	20600	500	52280	100	1	10415000	6988	14.35	0.80	12	0.25	4677.00	83872.00	79400	20240105	-15.49	49650	20231006	35.15	79400	-15.49	20240105	67000	0.15	20240219	79400	-15.49	20240105	49650	35.15	20231006	0.44	N	025540	500	52 억	2473301	N	N	184	N	N
70	20240219	120329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67300	-1500	5	-2.18	1308934400	19229	95.34	68600	69200	67300	89400	48200	68800	68070.85	23.75	-5215	70600	69700	69200	68300	67800	69450	68050	52	20600	500	52280	100	1	10415000	7009	14.39	0.80	12	0.18	4677.00	83872.00	79400	20240105	-15.24	49650	20231006	35.55	79400	-15.24	20240105	67300	0.00	20240219	79400	-15.24	20240105	49650	35.55	20231006	0.44	N	025540	500	52 억	2473301	N	N	184	N	N
71	20240219	110329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	67700	-1100	5	-1.60	947365300	13870	68.77	68600	69200	67600	89400	48200	68800	68303.19	23.75	-4470	70600	69700	69200	68300	67800	69450	68050	52	20600	500	52280	100	1	10415000	7051	14.48	0.81	12	0.13	4677.00	83872.00	79400	20240105	-14.74	49650	20231006	36.35	79400	-14.74	20240105	67500	0.30	20240125	79400	-14.74	20240105	49650	36.35	20231006	0.44	N	025540	500	52 억	2473301	N	N	184	N	N
72	20240219	100327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	68500	-300	5	-0.44	426909700	6217	30.82	68600	69200	68300	89400	48200	68800	68668.12	23.75	-2249	70600	69700	69200	68300	67800	69450	68050	52	20600	500	52280	100	1	10415000	7134	14.65	0.82	12	0.06	4677.00	83872.00	79400	20240105	-13.73	49650	20231006	37.97	79400	-13.73	20240105	67500	1.48	20240125	79400	-13.73	20240105	49650	37.97	20231006	0.44	N	025540	500	52 억	2473301	N	N	184	N	N
73	20240219	090328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	68900	100	2	0.15	38658400	563	2.79	68600	69100	68500	89400	48200	68800	68665.01	23.75	-61	70600	69700	69200	68300	67800	69450	68050	52	20600	500	52280	100	1	10415000	7176	14.73	0.82	12	0.01	4677.00	83872.00	79400	20240105	-13.22	49650	20231006	38.77	79400	-13.22	20240105	67500	2.07	20240125	79400	-13.22	20240105	49650	38.77	20231006	0.44	N	025540	500	52 억	2473301	N	N	184	N	N
74	20240216	160326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	68800	-900	5	-1.29	1388717100	20097	45.27	69800	70100	68700	90600	48800	69700	69100.72	23.84	-8633	75300	72500	70900	68100	66500	71700	67300	52	20900	500	52970	100	1	10415000	7166	14.71	0.82	12	0.19	4677.00	83872.00	79400	20240105	-13.35	49650	20231006	38.57	79400	-13.35	20240105	67500	1.93	20240125	79400	-13.35	20240105	49650	38.57	20231006	0.48	N	025540	500	52 억	2483163	N	N	184	N	N
75	20240216	150327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	68800	-900	5	-1.29	1291134700	18679	42.07	69800	70100	68700	90600	48800	69700	69122.26	23.84	-8022	75300	72500	70900	68100	66500	71700	67300	52	20900	500	52970	100	1	10415000	7166	14.71	0.82	12	0.18	4677.00	83872.00	79400	20240105	-13.35	49650	20231006	38.57	79400	-13.35	20240105	67500	1.93	20240125	79400	-13.35	20240105	49650	38.57	20231006	0.48	N	025540	500	52 억	2483163	N	N	226	N	N
76	20240216	140330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	68800	-900	5	-1.29	1061550600	15347	34.57	69800	70100	68700	90600	48800	69700	69169.91	23.84	-6459	75300	72500	70900	68100	66500	71700	67300	52	20900	500	52970	100	1	10415000	7166	14.71	0.82	12	0.15	4677.00	83872.00	79400	20240105	-13.35	49650	20231006	38.57	79400	-13.35	20240105	67500	1.93	20240125	79400	-13.35	20240105	49650	38.57	20231006	0.48	N	025540	500	52 억	2483163	N	N	226	N	N
77	20240216	130326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69200	-500	5	-0.72	795442400	11489	25.88	69800	70100	68900	90600	48800	69700	69235.13	23.84	-3868	75300	72500	70900	68100	66500	71700	67300	52	20900	500	52970	100	1	10415000	7207	14.80	0.83	12	0.11	4677.00	83872.00	79400	20240105	-12.85	49650	20231006	39.38	79400	-12.85	20240105	67500	2.52	20240125	79400	-12.85	20240105	49650	39.38	20231006	0.48	N	025540	500	52 억	2483163	N	N	226	N	N
78	20240216	120328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69200	-500	5	-0.72	479949500	6921	15.59	69800	70100	69100	90600	48800	69700	69346.84	23.84	-3016	75300	72500	70900	68100	66500	71700	67300	52	20900	500	52970	100	1	10415000	7207	14.80	0.83	12	0.07	4677.00	83872.00	79400	20240105	-12.85	49650	20231006	39.38	79400	-12.85	20240105	67500	2.52	20240125	79400	-12.85	20240105	49650	39.38	20231006	0.48	N	025540	500	52 억	2483163	N	N	226	N	N
79	20240216	110329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69200	-500	5	-0.72	345501600	4979	11.21	69800	70100	69100	90600	48800	69700	69391.77	23.84	-1946	75300	72500	70900	68100	66500	71700	67300	52	20900	500	52970	100	1	10415000	7207	14.80	0.83	12	0.05	4677.00	83872.00	79400	20240105	-12.85	49650	20231006	39.38	79400	-12.85	20240105	67500	2.52	20240125	79400	-12.85	20240105	49650	39.38	20231006	0.48	N	025540	500	52 억	2483163	N	N	226	N	N
80	20240216	100326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69500	-200	5	-0.29	205375900	2958	6.66	69800	70100	69100	90600	48800	69700	69430.66	23.84	-1257	75300	72500	70900	68100	66500	71700	67300	52	20900	500	52970	100	1	10415000	7238	14.86	0.83	12	0.03	4677.00	83872.00	79400	20240105	-12.47	49650	20231006	39.98	79400	-12.47	20240105	67500	2.96	20240125	79400	-12.47	20240105	49650	39.98	20231006	0.48	N	025540	500	52 억	2483163	N	N	226	N	N
81	20240216	090322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69500	-200	5	-0.29	21132200	303	0.68	69800	70100	69500	90600	48800	69700	69743.23	23.84	-121	75300	72500	70900	68100	66500	71700	67300	52	20900	500	52970	100	1	10415000	7238	14.86	0.83	12	0.00	4677.00	83872.00	79400	20240105	-12.47	49650	20231006	39.98	79400	-12.47	20240105	67500	2.96	20240125	79400	-12.47	20240105	49650	39.98	20231006	0.48	N	025540	500	52 억	2483163	N	N	226	N	N
82	20240215	160326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69700	-3400	5	-4.65	3099831000	43995	51.99	73700	73700	69300	95000	51200	73100	70459.49	24.02	-22764	78166	75632	72066	69532	65966	76900	70800	52	21900	500	55550	100	1	10415000	7259	14.90	0.83	12	0.42	4677.00	83872.00	79400	20240105	-12.22	49650	20231006	40.38	79400	-12.22	20240105	67500	3.26	20240125	79400	-12.22	20240105	49650	40.38	20231006	0.50	N	025540	500	52 억	2501765	N	N	226	N	N
83	20240215	150327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69400	-3700	5	-5.06	2878179300	40808	48.23	73700	73700	69400	95000	51200	73100	70529.78	24.02	-21229	78166	75632	72066	69532	65966	76900	70800	52	21900	500	55550	100	1	10415000	7228	14.84	0.83	12	0.39	4677.00	83872.00	79400	20240105	-12.59	49650	20231006	39.78	79400	-12.59	20240105	67500	2.81	20240125	79400	-12.59	20240105	49650	39.78	20231006	0.50	N	025540	500	52 억	2501765	N	N	67	N	N
84	20240215	140324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69800	-3300	5	-4.51	2334019200	32997	39.00	73700	73700	69700	95000	51200	73100	70734.28	24.02	-15571	78166	75632	72066	69532	65966	76900	70800	52	21900	500	55550	100	1	10415000	7270	14.92	0.83	12	0.32	4677.00	83872.00	79400	20240105	-12.09	49650	20231006	40.58	79400	-12.09	20240105	67500	3.41	20240125	79400	-12.09	20240105	49650	40.58	20231006	0.50	N	025540	500	52 억	2501765	N	N	67	N	N
85	20240215	130324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	70100	-3000	5	-4.10	1858193800	26194	30.96	73700	73700	70000	95000	51200	73100	70939.67	24.02	-10757	78166	75632	72066	69532	65966	76900	70800	52	21900	500	55550	100	1	10415000	7301	14.99	0.84	12	0.25	4677.00	83872.00	79400	20240105	-11.71	49650	20231006	41.19	79400	-11.71	20240105	67500	3.85	20240125	79400	-11.71	20240105	49650	41.19	20231006	0.50	N	025540	500	52 억	2501765	N	N	67	N	N
86	20240215	120325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	70300	-2800	5	-3.83	1537575700	21629	25.56	73700	73700	70300	95000	51200	73100	71088.62	24.02	-7537	78166	75632	72066	69532	65966	76900	70800	52	21900	500	55550	100	1	10415000	7322	15.03	0.84	12	0.21	4677.00	83872.00	79400	20240105	-11.46	49650	20231006	41.59	79400	-11.46	20240105	67500	4.15	20240125	79400	-11.46	20240105	49650	41.59	20231006	0.50	N	025540	500	52 억	2501765	N	N	67	N	N
87	20240215	110323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	70800	-2300	5	-3.15	1159807900	16275	19.23	73700	73700	70500	95000	51200	73100	71263.16	24.02	-3708	78166	75632	72066	69532	65966	76900	70800	52	21900	500	55550	100	1	10415000	7374	15.14	0.84	12	0.16	4677.00	83872.00	79400	20240105	-10.83	49650	20231006	42.60	79400	-10.83	20240105	67500	4.89	20240125	79400	-10.83	20240105	49650	42.60	20231006	0.50	N	025540	500	52 억	2501765	N	N	67	N	N
88	20240215	100324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	71000	-2100	5	-2.87	820872000	11491	13.58	73700	73700	70700	95000	51200	73100	71436.08	24.02	-2820	78166	75632	72066	69532	65966	76900	70800	52	21900	500	55550	100	1	10415000	7395	15.18	0.85	12	0.11	4677.00	83872.00	79400	20240105	-10.58	49650	20231006	43.00	79400	-10.58	20240105	67500	5.19	20240125	79400	-10.58	20240105	49650	43.00	20231006	0.50	N	025540	500	52 억	2501765	N	N	67	N	N
89	20240215	090321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	72000	-1100	5	-1.50	134075400	1848	2.18	73700	73700	72000	95000	51200	73100	72551.62	24.02	-995	78166	75632	72066	69532	65966	76900	70800	52	21900	500	55550	100	1	10415000	7499	15.39	0.86	12	0.02	4677.00	83872.00	79400	20240105	-9.32	49650	20231006	45.02	79400	-9.32	20240105	67500	6.67	20240125	79400	-9.32	20240105	49650	45.02	20231006	0.50	N	025540	500	52 억	2501765	N	N	67	N	N
90	20240214	160321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	73100	3600	2	5.18	6113813700	84567	358.43	68800	74600	68500	90300	48700	69500	72294.99	23.94	16618	70633	70066	68933	68366	67233	70350	68650	52	20800	500	52820	100	1	10415000	7613	15.63	0.87	12	0.81	4677.00	83872.00	79400	20240105	-7.93	49650	20231006	47.23	79400	-7.93	20240105	67500	8.30	20240125	79400	-7.93	20240105	49650	47.23	20231006	0.50	N	025540	500	52 억	2493356	N	N	67	N	N
91	20240214	150322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	72200	2700	2	3.88	5913915000	81816	346.77	68800	74600	68500	90300	48700	69500	72283.11	23.94	16702	70633	70066	68933	68366	67233	70350	68650	52	20800	500	52820	100	1	10415000	7520	15.44	0.86	12	0.79	4677.00	83872.00	79400	20240105	-9.07	49650	20231006	45.42	79400	-9.07	20240105	67500	6.96	20240125	79400	-9.07	20240105	49650	45.42	20231006	0.50	N	025540	500	52 억	2493356	N	N	1	N	N
92	20240214	140321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	72600	3100	2	4.46	5002909800	69265	293.57	68800	74600	68500	90300	48700	69500	72228.54	23.94	16381	70633	70066	68933	68366	67233	70350	68650	52	20800	500	52820	100	1	10415000	7561	15.52	0.87	12	0.67	4677.00	83872.00	79400	20240105	-8.56	49650	20231006	46.22	79400	-8.56	20240105	67500	7.56	20240125	79400	-8.56	20240105	49650	46.22	20231006	0.50	N	025540	500	52 억	2493356	N	N	1	N	N
93	20240214	130322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	73700	4200	2	6.04	4126407100	57249	242.64	68800	74600	68500	90300	48700	69500	72078.24	23.94	13445	70633	70066	68933	68366	67233	70350	68650	52	20800	500	52820	100	1	10415000	7676	15.76	0.88	12	0.55	4677.00	83872.00	79400	20240105	-7.18	49650	20231006	48.44	79400	-7.18	20240105	67500	9.19	20240125	79400	-7.18	20240105	49650	48.44	20231006	0.50	N	025540	500	52 억	2493356	N	N	1	N	N
94	20240214	120320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	72600	3100	2	4.46	2578510100	36222	153.52	68800	72800	68500	90300	48700	69500	71186.30	23.94	7449	70633	70066	68933	68366	67233	70350	68650	52	20800	500	52820	100	1	10415000	7561	15.52	0.87	12	0.35	4677.00	83872.00	79400	20240105	-8.56	49650	20231006	46.22	79400	-8.56	20240105	67500	7.56	20240125	79400	-8.56	20240105	49650	46.22	20231006	0.50	N	025540	500	52 억	2493356	N	N	1	N	N
95	20240214	110323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	71600	2100	2	3.02	1751252500	24782	105.04	68800	72400	68500	90300	48700	69500	70666.31	23.94	2631	70633	70066	68933	68366	67233	70350	68650	52	20800	500	52820	100	1	10415000	7457	15.31	0.85	12	0.24	4677.00	83872.00	79400	20240105	-9.82	49650	20231006	44.21	79400	-9.82	20240105	67500	6.07	20240125	79400	-9.82	20240105	49650	44.21	20231006	0.50	N	025540	500	52 억	2493356	N	N	1	N	N
96	20240214	090317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69300	-200	5	-0.29	61368600	892	3.78	68800	69400	68500	90300	48700	69500	68798.88	23.94	142	70633	70066	68933	68366	67233	70350	68650	52	20800	500	52820	100	1	10415000	7218	14.82	0.83	12	0.01	4677.00	83872.00	79400	20240105	-12.72	49650	20231006	39.58	79400	-12.72	20240105	67500	2.67	20240125	79400	-12.72	20240105	49650	39.58	20231006	0.50	N	025540	500	52 억	2493356	N	N	1	N	N
97	20240213	160318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69500	1000	2	1.46	1623145400	23524	30.92	69100	69500	67800	89000	48000	68500	68999.53	23.93	4685	75166	71832	70066	66732	64966	70950	65850	52	20500	500	52060	100	1	10415000	7238	14.86	0.83	12	0.23	4677.00	83872.00	79400	20240105	-12.47	49650	20231006	39.98	79400	-12.47	20240105	67500	2.96	20240125	79400	-12.47	20240105	49650	39.98	20231006	0.47	N	025540	500	52 억	2492321	N	N	1	N	N
98	20240213	150315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69300	800	2	1.17	1466520100	21268	27.95	69100	69500	67800	89000	48000	68500	68954.30	23.93	3991	75166	71832	70066	66732	64966	70950	65850	52	20500	500	52060	100	1	10415000	7218	14.82	0.83	12	0.20	4677.00	83872.00	79400	20240105	-12.72	49650	20231006	39.58	79400	-12.72	20240105	67500	2.67	20240125	79400	-12.72	20240105	49650	39.58	20231006	0.47	N	025540	500	52 억	2492321	N	N	1	N	N
99	20240213	140323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69100	600	2	0.88	1314881900	19077	25.07	69100	69500	67800	89000	48000	68500	68924.98	23.93	3083	75166	71832	70066	66732	64966	70950	65850	52	20500	500	52060	100	1	10415000	7197	14.77	0.82	12	0.18	4677.00	83872.00	79400	20240105	-12.97	49650	20231006	39.17	79400	-12.97	20240105	67500	2.37	20240125	79400	-12.97	20240105	49650	39.17	20231006	0.47	N	025540	500	52 억	2492321	N	N	1	N	N
100	20240213	130319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69000	500	2	0.73	1154069800	16748	22.01	69100	69500	67800	89000	48000	68500	68907.92	23.93	2636	75166	71832	70066	66732	64966	70950	65850	52	20500	500	52060	100	1	10415000	7186	14.75	0.82	12	0.16	4677.00	83872.00	79400	20240105	-13.10	49650	20231006	38.97	79400	-13.10	20240105	67500	2.22	20240125	79400	-13.10	20240105	49650	38.97	20231006	0.47	N	025540	500	52 억	2492321	N	N	1	N	N
101	20240213	120321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	68900	400	2	0.58	1010883100	14672	19.28	69100	69500	67800	89000	48000	68500	68898.79	23.93	2161	75166	71832	70066	66732	64966	70950	65850	52	20500	500	52060	100	1	10415000	7176	14.73	0.82	12	0.14	4677.00	83872.00	79400	20240105	-13.22	49650	20231006	38.77	79400	-13.22	20240105	67500	2.07	20240125	79400	-13.22	20240105	49650	38.77	20231006	0.47	N	025540	500	52 억	2492321	N	N	1	N	N
102	20240213	110321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	69000	500	2	0.73	875311600	12709	16.70	69100	69500	67800	89000	48000	68500	68873.37	23.93	1944	75166	71832	70066	66732	64966	70950	65850	52	20500	500	52060	100	1	10415000	7186	14.75	0.82	12	0.12	4677.00	83872.00	79400	20240105	-13.10	49650	20231006	38.97	79400	-13.10	20240105	67500	2.22	20240125	79400	-13.10	20240105	49650	38.97	20231006	0.47	N	025540	500	52 억	2492321	N	N	1	N	N
103	20240213	100255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	68900	400	2	0.58	712693500	10348	13.60	69100	69500	67800	89000	48000	68500	68872.58	23.93	1696	75166	71832	70066	66732	64966	70950	65850	52	20500	500	52060	100	1	10415000	7176	14.73	0.82	12	0.10	4677.00	83872.00	79400	20240105	-13.22	49650	20231006	38.77	79400	-13.22	20240105	67500	2.07	20240125	79400	-13.22	20240105	49650	38.77	20231006	0.47	N	025540	500	52 억	2492321	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History