KissMeData/009470/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	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	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17240	-10	5	-0.06	367612730	21402	84.18	17400	17400	17100	22400	12080	17250	17176.43	23.90	826	17703	17476	17223	16996	16743	17590	17110	66	5150	1000	11040	10	1	6613820	1140	10.70	1.68	12	0.32	1611.00	10248.00	36500	20230504	-52.77	13710	20231030	25.75	21150	-18.49	20240123	16250	6.09	20240201	36500	-52.77	20230504	13710	25.75	20231030	5.75	N	009470	1000	66 억	1580835	N	N	11	N	N
3	20240229	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17220	-30	5	-0.17	335618360	19539	76.85	17400	17400	17100	22400	12080	17250	17176.84	23.90	1203	17703	17476	17223	16996	16743	17590	17110	66	5150	1000	11040	10	1	6613820	1139	10.69	1.68	12	0.30	1611.00	10248.00	36500	20230504	-52.82	13710	20231030	25.60	21150	-18.58	20240123	16250	5.97	20240201	36500	-52.82	20230504	13710	25.60	20231030	5.75	N	009470	1000	66 억	1580835	N	N	30	N	N
4	20240229	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17200	-50	5	-0.29	269293250	15674	61.65	17400	17400	17100	22400	12080	17250	17180.89	23.90	1371	17703	17476	17223	16996	16743	17590	17110	66	5150	1000	11040	10	1	6613820	1138	10.68	1.68	12	0.24	1611.00	10248.00	36500	20230504	-52.88	13710	20231030	25.46	21150	-18.68	20240123	16250	5.85	20240201	36500	-52.88	20230504	13710	25.46	20231030	5.75	N	009470	1000	66 억	1580835	N	N	30	N	N
5	20240229	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17240	-10	5	-0.06	253873440	14777	58.12	17400	17400	17100	22400	12080	17250	17180.31	23.90	1441	17703	17476	17223	16996	16743	17590	17110	66	5150	1000	11040	10	1	6613820	1140	10.70	1.68	12	0.22	1611.00	10248.00	36500	20230504	-52.77	13710	20231030	25.75	21150	-18.49	20240123	16250	6.09	20240201	36500	-52.77	20230504	13710	25.75	20231030	5.75	N	009470	1000	66 억	1580835	N	N	30	N	N
6	20240229	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17160	-90	5	-0.52	241025300	14031	55.19	17400	17400	17100	22400	12080	17250	17178.06	23.90	1640	17703	17476	17223	16996	16743	17590	17110	66	5150	1000	11040	10	1	6613820	1135	10.65	1.67	12	0.21	1611.00	10248.00	36500	20230504	-52.99	13710	20231030	25.16	21150	-18.87	20240123	16250	5.60	20240201	36500	-52.99	20230504	13710	25.16	20231030	5.75	N	009470	1000	66 억	1580835	N	N	30	N	N
7	20240229	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17110	-140	5	-0.81	191022030	11117	43.72	17400	17400	17100	22400	12080	17250	17182.88	23.90	-518	17703	17476	17223	16996	16743	17590	17110	66	5150	1000	11040	10	1	6613820	1132	10.62	1.67	12	0.17	1611.00	10248.00	36500	20230504	-53.12	13710	20231030	24.80	21150	-19.10	20240123	16250	5.29	20240201	36500	-53.12	20230504	13710	24.80	20231030	5.75	N	009470	1000	66 억	1580835	N	N	30	N	N
8	20240229	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17320	70	2	0.41	83837240	4874	19.17	17400	17400	17100	22400	12080	17250	17200.91	23.90	-443	17703	17476	17223	16996	16743	17590	17110	66	5150	1000	11040	10	1	6613820	1146	10.75	1.69	12	0.07	1611.00	10248.00	36500	20230504	-52.55	13710	20231030	26.33	21150	-18.11	20240123	16250	6.58	20240201	36500	-52.55	20230504	13710	26.33	20231030	5.75	N	009470	1000	66 억	1580835	N	N	30	N	N
9	20240229	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17190	-60	5	-0.35	5531970	320	1.26	17400	17400	17160	22400	12080	17250	17287.41	23.90	-175	17703	17476	17223	16996	16743	17590	17110	66	5150	1000	11040	10	1	6613820	1137	10.67	1.68	12	0.00	1611.00	10248.00	36500	20230504	-52.90	13710	20231030	25.38	21150	-18.72	20240123	16250	5.78	20240201	36500	-52.90	20230504	13710	25.38	20231030	5.75	N	009470	1000	66 억	1580835	N	N	30	N	N
10	20240228	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17250	-70	5	-0.40	433969070	25137	68.56	17220	17450	16970	22500	12130	17320	17264.17	23.94	-2889	17933	17626	17313	17006	16693	17470	16850	66	5180	1000	11080	10	1	6613820	1141	10.71	1.68	12	0.38	1611.00	10248.00	36500	20230504	-52.74	13710	20231030	25.82	21150	-18.44	20240123	16250	6.15	20240201	36500	-52.74	20230504	13710	25.82	20231030	5.73	N	009470	1000	66 억	1583339	N	N	30	N	N
11	20240228	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17240	-80	5	-0.46	376637150	21817	59.50	17220	17450	16970	22500	12130	17320	17263.47	23.94	-3014	17933	17626	17313	17006	16693	17470	16850	66	5180	1000	11080	10	1	6613820	1140	10.70	1.68	12	0.33	1611.00	10248.00	36500	20230504	-52.77	13710	20231030	25.75	21150	-18.49	20240123	16250	6.09	20240201	36500	-52.77	20230504	13710	25.75	20231030	5.73	N	009470	1000	66 억	1583339	N	N	2	N	N
12	20240228	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17320	0	3	0.00	302686270	17525	47.80	17220	17450	16970	22500	12130	17320	17271.68	23.94	-198	17933	17626	17313	17006	16693	17470	16850	66	5180	1000	11080	10	1	6613820	1146	10.75	1.69	12	0.26	1611.00	10248.00	36500	20230504	-52.55	13710	20231030	26.33	21150	-18.11	20240123	16250	6.58	20240201	36500	-52.55	20230504	13710	26.33	20231030	5.73	N	009470	1000	66 억	1583339	N	N	2	N	N
13	20240228	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17180	-140	5	-0.81	271485760	15717	42.87	17220	17450	16970	22500	12130	17320	17273.38	23.94	-39	17933	17626	17313	17006	16693	17470	16850	66	5180	1000	11080	10	1	6613820	1136	10.66	1.68	12	0.24	1611.00	10248.00	36500	20230504	-52.93	13710	20231030	25.31	21150	-18.77	20240123	16250	5.72	20240201	36500	-52.93	20230504	13710	25.31	20231030	5.73	N	009470	1000	66 억	1583339	N	N	2	N	N
14	20240228	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17290	-30	5	-0.17	246233150	14249	38.86	17220	17450	16970	22500	12130	17320	17280.73	23.94	622	17933	17626	17313	17006	16693	17470	16850	66	5180	1000	11080	10	1	6613820	1144	10.73	1.69	12	0.22	1611.00	10248.00	36500	20230504	-52.63	13710	20231030	26.11	21150	-18.25	20240123	16250	6.40	20240201	36500	-52.63	20230504	13710	26.11	20231030	5.73	N	009470	1000	66 억	1583339	N	N	2	N	N
15	20240228	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17290	-30	5	-0.17	191436830	11073	30.20	17220	17450	16970	22500	12130	17320	17288.61	23.94	737	17933	17626	17313	17006	16693	17470	16850	66	5180	1000	11080	10	1	6613820	1144	10.73	1.69	12	0.17	1611.00	10248.00	36500	20230504	-52.63	13710	20231030	26.11	21150	-18.25	20240123	16250	6.40	20240201	36500	-52.63	20230504	13710	26.11	20231030	5.73	N	009470	1000	66 억	1583339	N	N	2	N	N
16	20240228	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17370	50	2	0.29	120032420	6942	18.93	17220	17450	16970	22500	12130	17320	17290.75	23.94	499	17933	17626	17313	17006	16693	17470	16850	66	5180	1000	11080	10	1	6613820	1149	10.78	1.69	12	0.10	1611.00	10248.00	36500	20230504	-52.41	13710	20231030	26.70	21150	-17.87	20240123	16250	6.89	20240201	36500	-52.41	20230504	13710	26.70	20231030	5.73	N	009470	1000	66 억	1583339	N	N	2	N	N
17	20240228	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17150	-170	5	-0.98	31952000	1869	5.10	17220	17270	16970	22500	12130	17320	17095.77	23.94	164	17933	17626	17313	17006	16693	17470	16850	66	5180	1000	11080	10	1	6613820	1134	10.65	1.67	12	0.03	1611.00	10248.00	36500	20230504	-53.01	13710	20231030	25.09	21150	-18.91	20240123	16250	5.54	20240201	36500	-53.01	20230504	13710	25.09	20231030	5.73	N	009470	1000	66 억	1583339	N	N	2	N	N
18	20240227	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17320	-100	5	-0.57	623490600	36078	202.02	17340	17620	17000	22600	12200	17420	17281.47	23.98	-2169	17793	17606	17453	17266	17113	17700	17360	66	5180	1000	11140	10	1	6613820	1146	10.75	1.69	12	0.55	1611.00	10248.00	36500	20230504	-52.55	13710	20231030	26.33	21150	-18.11	20240123	16250	6.58	20240201	36500	-52.55	20230504	13710	26.33	20231030	5.82	N	009470	1000	66 억	1586119	N	N	2	N	N
19	20240227	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17310	-110	5	-0.63	586814920	33956	190.13	17340	17620	17000	22600	12200	17420	17281.63	23.98	-2335	17793	17606	17453	17266	17113	17700	17360	66	5180	1000	11140	10	1	6613820	1145	10.74	1.69	12	0.51	1611.00	10248.00	36500	20230504	-52.58	13710	20231030	26.26	21150	-18.16	20240123	16250	6.52	20240201	36500	-52.58	20230504	13710	26.26	20231030	5.82	N	009470	1000	66 억	1586119	N	N	4	N	N
20	20240227	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17380	-40	5	-0.23	549354890	31792	178.02	17340	17620	17000	22600	12200	17420	17279.66	23.98	-1935	17793	17606	17453	17266	17113	17700	17360	66	5180	1000	11140	10	1	6613820	1149	10.79	1.70	12	0.48	1611.00	10248.00	36500	20230504	-52.38	13710	20231030	26.77	21150	-17.83	20240123	16250	6.95	20240201	36500	-52.38	20230504	13710	26.77	20231030	5.82	N	009470	1000	66 억	1586119	N	N	4	N	N
21	20240227	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	0	3	0.00	526794350	30492	170.74	17340	17620	17000	22600	12200	17420	17276.48	23.98	-1398	17793	17606	17453	17266	17113	17700	17360	66	5180	1000	11140	10	1	6613820	1152	10.81	1.70	12	0.46	1611.00	10248.00	36500	20230504	-52.27	13710	20231030	27.06	21150	-17.64	20240123	16250	7.20	20240201	36500	-52.27	20230504	13710	27.06	20231030	5.82	N	009470	1000	66 억	1586119	N	N	4	N	N
22	20240227	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17440	20	2	0.11	513190770	29710	166.36	17340	17620	17000	22600	12200	17420	17273.33	23.98	-1187	17793	17606	17453	17266	17113	17700	17360	66	5180	1000	11140	10	1	6613820	1153	10.83	1.70	12	0.45	1611.00	10248.00	36500	20230504	-52.22	13710	20231030	27.21	21150	-17.54	20240123	16250	7.32	20240201	36500	-52.22	20230504	13710	27.21	20231030	5.82	N	009470	1000	66 억	1586119	N	N	4	N	N
23	20240227	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17510	90	2	0.52	453107010	26269	147.09	17340	17620	17000	22600	12200	17420	17248.73	23.98	-128	17793	17606	17453	17266	17113	17700	17360	66	5180	1000	11140	10	1	6613820	1158	10.87	1.71	12	0.40	1611.00	10248.00	36500	20230504	-52.03	13710	20231030	27.72	21150	-17.21	20240123	16250	7.75	20240201	36500	-52.03	20230504	13710	27.72	20231030	5.82	N	009470	1000	66 억	1586119	N	N	4	N	N
24	20240227	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17240	-180	5	-1.03	270094650	15788	88.40	17340	17380	17000	22600	12200	17420	17107.59	23.98	189	17793	17606	17453	17266	17113	17700	17360	66	5180	1000	11140	10	1	6613820	1140	10.70	1.68	12	0.24	1611.00	10248.00	36500	20230504	-52.77	13710	20231030	25.75	21150	-18.49	20240123	16250	6.09	20240201	36500	-52.77	20230504	13710	25.75	20231030	5.82	N	009470	1000	66 억	1586119	N	N	4	N	N
25	20240227	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17350	-70	5	-0.40	5635840	325	1.82	17340	17370	17340	22600	12200	17420	17341.05	23.98	10	17793	17606	17453	17266	17113	17700	17360	66	5180	1000	11140	10	1	6613820	1147	10.77	1.69	12	0.00	1611.00	10248.00	36500	20230504	-52.47	13710	20231030	26.55	21150	-17.97	20240123	16250	6.77	20240201	36500	-52.47	20230504	13710	26.55	20231030	5.82	N	009470	1000	66 억	1586119	N	N	4	N	N
26	20240226	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	30	2	0.17	307355460	17624	47.60	17300	17640	17300	22600	12180	17390	17439.67	23.99	-1281	17823	17606	17463	17246	17103	17535	17175	66	5210	1000	11120	10	1	6613820	1152	10.81	1.70	12	0.27	1611.00	10248.00	36500	20230504	-52.27	13710	20231030	27.06	21150	-17.64	20240123	16250	7.20	20240201	36500	-52.27	20230504	13710	27.06	20231030	5.84	N	009470	1000	66 억	1586581	N	N	4	N	N
27	20240226	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17450	60	2	0.35	253571680	14533	39.25	17300	17640	17300	22600	12180	17390	17448.10	23.99	-1456	17823	17606	17463	17246	17103	17535	17175	66	5210	1000	11120	10	1	6613820	1154	10.83	1.70	12	0.22	1611.00	10248.00	36500	20230504	-52.19	13710	20231030	27.28	21150	-17.49	20240123	16250	7.38	20240201	36500	-52.19	20230504	13710	27.28	20231030	5.84	N	009470	1000	66 억	1586581	N	N	0	N	N
28	20240226	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17470	80	2	0.46	232215450	13307	35.94	17300	17640	17300	22600	12180	17390	17450.75	23.99	-1534	17823	17606	17463	17246	17103	17535	17175	66	5210	1000	11120	10	1	6613820	1155	10.84	1.70	12	0.20	1611.00	10248.00	36500	20230504	-52.14	13710	20231030	27.43	21150	-17.40	20240123	16250	7.51	20240201	36500	-52.14	20230504	13710	27.43	20231030	5.84	N	009470	1000	66 억	1586581	N	N	0	N	N
29	20240226	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17470	80	2	0.46	214234240	12276	33.16	17300	17640	17300	22600	12180	17390	17451.61	23.99	-1571	17823	17606	17463	17246	17103	17535	17175	66	5210	1000	11120	10	1	6613820	1155	10.84	1.70	12	0.19	1611.00	10248.00	36500	20230504	-52.14	13710	20231030	27.43	21150	-17.40	20240123	16250	7.51	20240201	36500	-52.14	20230504	13710	27.43	20231030	5.84	N	009470	1000	66 억	1586581	N	N	0	N	N
30	20240226	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17440	50	2	0.29	157723350	9032	24.40	17300	17640	17300	22600	12180	17390	17462.95	23.99	-2770	17823	17606	17463	17246	17103	17535	17175	66	5210	1000	11120	10	1	6613820	1153	10.83	1.70	12	0.14	1611.00	10248.00	36500	20230504	-52.22	13710	20231030	27.21	21150	-17.54	20240123	16250	7.32	20240201	36500	-52.22	20230504	13710	27.21	20231030	5.84	N	009470	1000	66 억	1586581	N	N	0	N	N
31	20240226	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17460	70	2	0.40	124229570	7113	19.21	17300	17640	17300	22600	12180	17390	17465.43	23.99	-2539	17823	17606	17463	17246	17103	17535	17175	66	5210	1000	11120	10	1	6613820	1155	10.84	1.70	12	0.11	1611.00	10248.00	36500	20230504	-52.16	13710	20231030	27.35	21150	-17.45	20240123	16250	7.45	20240201	36500	-52.16	20230504	13710	27.35	20231030	5.84	N	009470	1000	66 억	1586581	N	N	0	N	N
32	20240226	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17540	150	2	0.86	91316710	5227	14.12	17300	17640	17300	22600	12180	17390	17470.61	23.99	-1400	17823	17606	17463	17246	17103	17535	17175	66	5210	1000	11120	10	1	6613820	1160	10.89	1.71	12	0.08	1611.00	10248.00	36500	20230504	-51.95	13710	20231030	27.94	21150	-17.07	20240123	16250	7.94	20240201	36500	-51.95	20230504	13710	27.94	20231030	5.84	N	009470	1000	66 억	1586581	N	N	0	N	N
33	20240226	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17330	-60	5	-0.35	7707190	445	1.20	17300	17400	17300	22600	12180	17390	17314.98	23.99	25	17823	17606	17463	17246	17103	17535	17175	66	5210	1000	11120	10	1	6613820	1146	10.76	1.69	12	0.01	1611.00	10248.00	36500	20230504	-52.52	13710	20231030	26.40	21150	-18.06	20240123	16250	6.65	20240201	36500	-52.52	20230504	13710	26.40	20231030	5.84	N	009470	1000	66 억	1586581	N	N	0	N	N
34	20240223	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17390	-180	5	-1.02	635894580	36507	76.96	17650	17680	17320	22800	12300	17570	17418.44	23.92	4099	17803	17686	17623	17506	17443	17655	17475	66	5230	1000	11240	10	1	6613820	1150	10.79	1.70	12	0.55	1611.00	10248.00	36500	20230504	-52.36	13710	20231030	26.84	21150	-17.78	20240123	16250	7.02	20240201	36500	-52.36	20230504	13710	26.84	20231030	5.87	N	009470	1000	66 억	1582081	N	N	4	N	N
35	20240223	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17400	-170	5	-0.97	544135330	31224	65.82	17650	17680	17330	22800	12300	17570	17426.83	23.92	3589	17803	17686	17623	17506	17443	17655	17475	66	5230	1000	11240	10	1	6613820	1151	10.80	1.70	12	0.47	1611.00	10248.00	36500	20230504	-52.33	13710	20231030	26.91	21150	-17.73	20240123	16250	7.08	20240201	36500	-52.33	20230504	13710	26.91	20231030	5.87	N	009470	1000	66 억	1582081	N	N	4	N	N
36	20240223	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17370	-200	5	-1.14	463389060	26574	56.02	17650	17680	17330	22800	12300	17570	17437.69	23.92	2981	17803	17686	17623	17506	17443	17655	17475	66	5230	1000	11240	10	1	6613820	1149	10.78	1.69	12	0.40	1611.00	10248.00	36500	20230504	-52.41	13710	20231030	26.70	21150	-17.87	20240123	16250	6.89	20240201	36500	-52.41	20230504	13710	26.70	20231030	5.87	N	009470	1000	66 억	1582081	N	N	4	N	N
37	20240223	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17430	-140	5	-0.80	442282470	25362	53.46	17650	17680	17330	22800	12300	17570	17438.79	23.92	2919	17803	17686	17623	17506	17443	17655	17475	66	5230	1000	11240	10	1	6613820	1153	10.82	1.70	12	0.38	1611.00	10248.00	36500	20230504	-52.25	13710	20231030	27.13	21150	-17.59	20240123	16250	7.26	20240201	36500	-52.25	20230504	13710	27.13	20231030	5.87	N	009470	1000	66 억	1582081	N	N	4	N	N
38	20240223	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17450	-120	5	-0.68	385552370	22106	46.60	17650	17680	17330	22800	12300	17570	17441.07	23.92	3067	17803	17686	17623	17506	17443	17655	17475	66	5230	1000	11240	10	1	6613820	1154	10.83	1.70	12	0.33	1611.00	10248.00	36500	20230504	-52.19	13710	20231030	27.28	21150	-17.49	20240123	16250	7.38	20240201	36500	-52.19	20230504	13710	27.28	20231030	5.87	N	009470	1000	66 억	1582081	N	N	4	N	N
39	20240223	110233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17460	-110	5	-0.63	346144790	19844	41.83	17650	17680	17330	22800	12300	17570	17443.30	23.92	3210	17803	17686	17623	17506	17443	17655	17475	66	5230	1000	11240	10	1	6613820	1155	10.84	1.70	12	0.30	1611.00	10248.00	36500	20230504	-52.16	13710	20231030	27.35	21150	-17.45	20240123	16250	7.45	20240201	36500	-52.16	20230504	13710	27.35	20231030	5.87	N	009470	1000	66 억	1582081	N	N	4	N	N
40	20240223	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17410	-160	5	-0.91	257545000	14766	31.13	17650	17680	17330	22800	12300	17570	17441.76	23.92	619	17803	17686	17623	17506	17443	17655	17475	66	5230	1000	11240	10	1	6613820	1151	10.81	1.70	12	0.22	1611.00	10248.00	36500	20230504	-52.30	13710	20231030	26.99	21150	-17.68	20240123	16250	7.14	20240201	36500	-52.30	20230504	13710	26.99	20231030	5.87	N	009470	1000	66 억	1582081	N	N	4	N	N
41	20240223	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17660	90	2	0.51	14551100	824	1.74	17650	17680	17630	22800	12300	17570	17659.10	23.92	-186	17803	17686	17623	17506	17443	17655	17475	66	5230	1000	11240	10	1	6613820	1168	10.96	1.72	12	0.01	1611.00	10248.00	36500	20230504	-51.62	13710	20231030	28.81	21150	-16.50	20240123	16250	8.68	20240201	36500	-51.62	20230504	13710	28.81	20231030	5.87	N	009470	1000	66 억	1582081	N	N	4	N	N
42	20240222	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17570	-150	5	-0.85	810738250	45988	92.08	17730	17740	17560	23000	12410	17720	17629.40	24.01	-7341	18080	17900	17750	17570	17420	17990	17660	66	5280	1000	11340	10	1	6613820	1162	10.91	1.71	12	0.70	1611.00	10248.00	36500	20230504	-51.86	13710	20231030	28.15	21150	-16.93	20240123	16250	8.12	20240201	36500	-51.86	20230504	13710	28.15	20231030	5.88	N	009470	1000	66 억	1588303	N	N	4	N	N
43	20240222	150232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17630	-90	5	-0.51	769998280	43670	87.43	17730	17740	17580	23000	12410	17720	17632.20	24.01	-7378	18080	17900	17750	17570	17420	17990	17660	66	5280	1000	11340	10	1	6613820	1166	10.94	1.72	12	0.66	1611.00	10248.00	36500	20230504	-51.70	13710	20231030	28.59	21150	-16.64	20240123	16250	8.49	20240201	36500	-51.70	20230504	13710	28.59	20231030	5.88	N	009470	1000	66 억	1588303	N	N	0	N	N
44	20240222	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17590	-130	5	-0.73	661231590	37486	75.05	17730	17740	17580	23000	12410	17720	17639.43	24.01	-6766	18080	17900	17750	17570	17420	17990	17660	66	5280	1000	11340	10	1	6613820	1163	10.92	1.72	12	0.57	1611.00	10248.00	36500	20230504	-51.81	13710	20231030	28.30	21150	-16.83	20240123	16250	8.25	20240201	36500	-51.81	20230504	13710	28.30	20231030	5.88	N	009470	1000	66 억	1588303	N	N	0	N	N
45	20240222	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17660	-60	5	-0.34	596029720	33785	67.64	17730	17740	17580	23000	12410	17720	17641.84	24.01	-6661	18080	17900	17750	17570	17420	17990	17660	66	5280	1000	11340	10	1	6613820	1168	10.96	1.72	12	0.51	1611.00	10248.00	36500	20230504	-51.62	13710	20231030	28.81	21150	-16.50	20240123	16250	8.68	20240201	36500	-51.62	20230504	13710	28.81	20231030	5.88	N	009470	1000	66 억	1588303	N	N	0	N	N
46	20240222	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17630	-90	5	-0.51	527533130	29895	59.85	17730	17740	17580	23000	12410	17720	17646.20	24.01	-6717	18080	17900	17750	17570	17420	17990	17660	66	5280	1000	11340	10	1	6613820	1166	10.94	1.72	12	0.45	1611.00	10248.00	36500	20230504	-51.70	13710	20231030	28.59	21150	-16.64	20240123	16250	8.49	20240201	36500	-51.70	20230504	13710	28.59	20231030	5.88	N	009470	1000	66 억	1588303	N	N	0	N	N
47	20240222	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17670	-50	5	-0.28	438368880	24833	49.72	17730	17740	17580	23000	12410	17720	17652.68	24.01	-4179	18080	17900	17750	17570	17420	17990	17660	66	5280	1000	11340	10	1	6613820	1169	10.97	1.72	12	0.38	1611.00	10248.00	36500	20230504	-51.59	13710	20231030	28.88	21150	-16.45	20240123	16250	8.74	20240201	36500	-51.59	20230504	13710	28.88	20231030	5.88	N	009470	1000	66 억	1588303	N	N	0	N	N
48	20240222	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17630	-90	5	-0.51	270496410	15321	30.68	17730	17740	17580	23000	12410	17720	17655.27	24.01	-8783	18080	17900	17750	17570	17420	17990	17660	66	5280	1000	11340	10	1	6613820	1166	10.94	1.72	12	0.23	1611.00	10248.00	36500	20230504	-51.70	13710	20231030	28.59	21150	-16.64	20240123	16250	8.49	20240201	36500	-51.70	20230504	13710	28.59	20231030	5.88	N	009470	1000	66 억	1588303	N	N	0	N	N
49	20240222	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17730	10	2	0.06	45633200	2580	5.17	17730	17740	17640	23000	12410	17720	17687.29	24.01	-1769	18080	17900	17750	17570	17420	17990	17660	66	5280	1000	11340	10	1	6613820	1173	11.01	1.73	12	0.04	1611.00	10248.00	36500	20230504	-51.42	13710	20231030	29.32	21150	-16.17	20240123	16250	9.11	20240201	36500	-51.42	20230504	13710	29.32	20231030	5.88	N	009470	1000	66 억	1588303	N	N	0	N	N
50	20240221	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17720	-80	5	-0.45	870472830	49130	74.30	17600	17930	17600	23100	12460	17800	17717.75	23.85	11028	18666	18232	18016	17582	17366	18125	17475	66	5300	1000	11390	10	1	6613820	1172	11.00	1.73	12	0.74	1611.00	10248.00	36500	20230504	-51.45	13710	20231030	29.25	21150	-16.22	20240123	16250	9.05	20240201	36500	-51.45	20230504	13710	29.25	20231030	5.78	N	009470	1000	66 억	1577104	N	N	4	N	N
51	20240221	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17680	-120	5	-0.67	830241450	46854	70.86	17600	17930	17600	23100	12460	17800	17719.76	23.85	10970	18666	18232	18016	17582	17366	18125	17475	66	5300	1000	11390	10	1	6613820	1169	10.97	1.73	12	0.71	1611.00	10248.00	36500	20230504	-51.56	13710	20231030	28.96	21150	-16.41	20240123	16250	8.80	20240201	36500	-51.56	20230504	13710	28.96	20231030	5.78	N	009470	1000	66 억	1577104	N	N	4	N	N
52	20240221	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17720	-80	5	-0.45	741382760	41821	63.25	17600	17930	17600	23100	12460	17800	17727.52	23.85	12332	18666	18232	18016	17582	17366	18125	17475	66	5300	1000	11390	10	1	6613820	1172	11.00	1.73	12	0.63	1611.00	10248.00	36500	20230504	-51.45	13710	20231030	29.25	21150	-16.22	20240123	16250	9.05	20240201	36500	-51.45	20230504	13710	29.25	20231030	5.78	N	009470	1000	66 억	1577104	N	N	4	N	N
53	20240221	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17760	-40	5	-0.22	664118460	37453	56.64	17600	17930	17600	23100	12460	17800	17732.05	23.85	11272	18666	18232	18016	17582	17366	18125	17475	66	5300	1000	11390	10	1	6613820	1175	11.02	1.73	12	0.57	1611.00	10248.00	36500	20230504	-51.34	13710	20231030	29.54	21150	-16.03	20240123	16250	9.29	20240201	36500	-51.34	20230504	13710	29.54	20231030	5.78	N	009470	1000	66 억	1577104	N	N	4	N	N
54	20240221	120230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17830	30	2	0.17	574137860	32381	48.97	17600	17930	17600	23100	12460	17800	17730.70	23.85	11106	18666	18232	18016	17582	17366	18125	17475	66	5300	1000	11390	10	1	6613820	1179	11.07	1.74	12	0.49	1611.00	10248.00	36500	20230504	-51.15	13710	20231030	30.05	21150	-15.70	20240123	16250	9.72	20240201	36500	-51.15	20230504	13710	30.05	20231030	5.78	N	009470	1000	66 억	1577104	N	N	4	N	N
55	20240221	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17910	110	2	0.62	497135420	28062	42.44	17600	17930	17600	23100	12460	17800	17715.61	23.85	12684	18666	18232	18016	17582	17366	18125	17475	66	5300	1000	11390	10	1	6613820	1185	11.12	1.75	12	0.42	1611.00	10248.00	36500	20230504	-50.93	13710	20231030	30.63	21150	-15.32	20240123	16250	10.22	20240201	36500	-50.93	20230504	13710	30.63	20231030	5.78	N	009470	1000	66 억	1577104	N	N	4	N	N
56	20240221	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17760	-40	5	-0.22	321816710	18204	27.53	17600	17810	17600	23100	12460	17800	17678.35	23.85	7739	18666	18232	18016	17582	17366	18125	17475	66	5300	1000	11390	10	1	6613820	1175	11.02	1.73	12	0.28	1611.00	10248.00	36500	20230504	-51.34	13710	20231030	29.54	21150	-16.03	20240123	16250	9.29	20240201	36500	-51.34	20230504	13710	29.54	20231030	5.78	N	009470	1000	66 억	1577104	N	N	4	N	N
57	20240221	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17750	-50	5	-0.28	53081360	3011	4.55	17600	17750	17600	23100	12460	17800	17629.15	23.85	1388	18666	18232	18016	17582	17366	18125	17475	66	5300	1000	11390	10	1	6613820	1174	11.02	1.73	12	0.05	1611.00	10248.00	36500	20230504	-51.37	13710	20231030	29.47	21150	-16.08	20240123	16250	9.23	20240201	36500	-51.37	20230504	13710	29.47	20231030	5.78	N	009470	1000	66 억	1577104	N	N	4	N	N
58	20240220	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17800	-140	5	-0.78	1174770320	65053	37.55	18200	18450	17800	23300	12560	17940	18059.23	23.93	-3897	19340	18640	18250	17550	17160	18445	17355	66	5360	1000	11480	10	1	6613820	1177	11.05	1.74	12	0.98	1611.00	10248.00	36500	20230504	-51.23	13710	20231030	29.83	21150	-15.84	20240123	16250	9.54	20240201	36500	-51.23	20230504	13710	29.83	20231030	5.79	N	009470	1000	66 억	1582393	N	N	4	N	N
59	20240220	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17830	-110	5	-0.61	1098515420	60772	35.08	18200	18450	17810	23300	12560	17940	18076.01	23.93	-4048	19340	18640	18250	17550	17160	18445	17355	66	5360	1000	11480	10	1	6613820	1179	11.07	1.74	12	0.92	1611.00	10248.00	36500	20230504	-51.15	13710	20231030	30.05	21150	-15.70	20240123	16250	9.72	20240201	36500	-51.15	20230504	13710	30.05	20231030	5.79	N	009470	1000	66 억	1582393	N	N	11	N	N
60	20240220	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17870	-70	5	-0.39	974455850	53820	31.07	18200	18450	17870	23300	12560	17940	18105.83	23.93	-3736	19340	18640	18250	17550	17160	18445	17355	66	5360	1000	11480	10	1	6613820	1182	11.09	1.74	12	0.81	1611.00	10248.00	36500	20230504	-51.04	13710	20231030	30.34	21150	-15.51	20240123	16250	9.97	20240201	36500	-51.04	20230504	13710	30.34	20231030	5.79	N	009470	1000	66 억	1582393	N	N	11	N	N
61	20240220	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17950	10	2	0.06	906623240	50033	28.88	18200	18450	17870	23300	12560	17940	18120.51	23.93	-2783	19340	18640	18250	17550	17160	18445	17355	66	5360	1000	11480	10	1	6613820	1187	11.14	1.75	12	0.76	1611.00	10248.00	36500	20230504	-50.82	13710	20231030	30.93	21150	-15.13	20240123	16250	10.46	20240201	36500	-50.82	20230504	13710	30.93	20231030	5.79	N	009470	1000	66 억	1582393	N	N	11	N	N
62	20240220	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17990	50	2	0.28	819158210	45156	26.06	18200	18450	17870	23300	12560	17940	18140.63	23.93	-2563	19340	18640	18250	17550	17160	18445	17355	66	5360	1000	11480	10	1	6613820	1190	11.17	1.76	12	0.68	1611.00	10248.00	36500	20230504	-50.71	13710	20231030	31.22	21150	-14.94	20240123	16250	10.71	20240201	36500	-50.71	20230504	13710	31.22	20231030	5.79	N	009470	1000	66 억	1582393	N	N	11	N	N
63	20240220	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18080	140	2	0.78	779336580	42943	24.79	18200	18450	17870	23300	12560	17940	18148.16	23.93	-3054	19340	18640	18250	17550	17160	18445	17355	66	5360	1000	11480	10	1	6613820	1196	11.22	1.76	12	0.65	1611.00	10248.00	36500	20230504	-50.47	13710	20231030	31.87	21150	-14.52	20240123	16250	11.26	20240201	36500	-50.47	20230504	13710	31.87	20231030	5.79	N	009470	1000	66 억	1582393	N	N	11	N	N
64	20240220	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18010	70	2	0.39	667313710	36728	21.20	18200	18450	17870	23300	12560	17940	18169.07	23.93	-4049	19340	18640	18250	17550	17160	18445	17355	66	5360	1000	11480	10	1	6613820	1191	11.18	1.76	12	0.56	1611.00	10248.00	36500	20230504	-50.66	13710	20231030	31.36	21150	-14.85	20240123	16250	10.83	20240201	36500	-50.66	20230504	13710	31.36	20231030	5.79	N	009470	1000	66 억	1582393	N	N	11	N	N
65	20240220	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18100	160	2	0.89	133099670	7317	4.22	18200	18450	18080	23300	12560	17940	18190.47	23.93	-3372	19340	18640	18250	17550	17160	18445	17355	66	5360	1000	11480	10	1	6613820	1197	11.24	1.77	12	0.11	1611.00	10248.00	36500	20230504	-50.41	13710	20231030	32.02	21150	-14.42	20240123	16250	11.38	20240201	36500	-50.41	20230504	13710	32.02	20231030	5.79	N	009470	1000	66 억	1582393	N	N	11	N	N
66	20240219	160228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17940	-260	5	-1.43	3085583800	168443	93.27	18120	18950	17860	23650	12740	18200	18319.53	24.16	-14536	18826	18512	18016	17702	17206	18670	17860	66	5450	1000	11640	10	1	6613820	1187	11.14	1.75	12	2.55	1611.00	10248.00	36500	20230504	-50.85	13710	20231030	30.85	21150	-15.18	20240123	16250	10.40	20240201	36500	-50.85	20230504	13710	30.85	20231030	5.70	N	009470	1000	66 억	1598200	N	N	11	N	N
67	20240219	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17900	-300	5	-1.65	2975575300	162297	89.86	18120	18950	17860	23650	12740	18200	18335.29	24.16	-14387	18826	18512	18016	17702	17206	18670	17860	66	5450	1000	11640	10	1	6613820	1184	11.11	1.75	12	2.45	1611.00	10248.00	36500	20230504	-50.96	13710	20231030	30.56	21150	-15.37	20240123	16250	10.15	20240201	36500	-50.96	20230504	13710	30.56	20231030	5.70	N	009470	1000	66 억	1598200	N	N	4	N	N
68	20240219	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17950	-250	5	-1.37	2921209720	159259	88.18	18120	18950	17860	23650	12740	18200	18343.76	24.16	-13874	18826	18512	18016	17702	17206	18670	17860	66	5450	1000	11640	10	1	6613820	1187	11.14	1.75	12	2.41	1611.00	10248.00	36500	20230504	-50.82	13710	20231030	30.93	21150	-15.13	20240123	16250	10.46	20240201	36500	-50.82	20230504	13710	30.93	20231030	5.70	N	009470	1000	66 억	1598200	N	N	4	N	N
69	20240219	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17900	-300	5	-1.65	2869698380	156385	86.59	18120	18950	17860	23650	12740	18200	18351.55	24.16	-12702	18826	18512	18016	17702	17206	18670	17860	66	5450	1000	11640	10	1	6613820	1184	11.11	1.75	12	2.36	1611.00	10248.00	36500	20230504	-50.96	13710	20231030	30.56	21150	-15.37	20240123	16250	10.15	20240201	36500	-50.96	20230504	13710	30.56	20231030	5.70	N	009470	1000	66 억	1598200	N	N	4	N	N
70	20240219	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17890	-310	5	-1.70	2801549300	152574	84.48	18120	18950	17860	23650	12740	18200	18363.38	24.16	-12057	18826	18512	18016	17702	17206	18670	17860	66	5450	1000	11640	10	1	6613820	1183	11.10	1.75	12	2.31	1611.00	10248.00	36500	20230504	-50.99	13710	20231030	30.49	21150	-15.41	20240123	16250	10.09	20240201	36500	-50.99	20230504	13710	30.49	20231030	5.70	N	009470	1000	66 억	1598200	N	N	4	N	N
71	20240219	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17880	-320	5	-1.76	2675676850	145536	80.58	18120	18950	17870	23650	12740	18200	18386.75	24.16	-12583	18826	18512	18016	17702	17206	18670	17860	66	5450	1000	11640	10	1	6613820	1183	11.10	1.74	12	2.20	1611.00	10248.00	36500	20230504	-51.01	13710	20231030	30.42	21150	-15.46	20240123	16250	10.03	20240201	36500	-51.01	20230504	13710	30.42	20231030	5.70	N	009470	1000	66 억	1598200	N	N	4	N	N
72	20240219	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18100	-100	5	-0.55	2321248200	125763	69.64	18120	18950	17890	23650	12740	18200	18460.18	24.16	-14142	18826	18512	18016	17702	17206	18670	17860	66	5450	1000	11640	10	1	6613820	1197	11.24	1.77	12	1.90	1611.00	10248.00	36500	20230504	-50.41	13710	20231030	32.02	21150	-14.42	20240123	16250	11.38	20240201	36500	-50.41	20230504	13710	32.02	20231030	5.70	N	009470	1000	66 억	1598200	N	N	4	N	N
73	20240219	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18660	460	2	2.53	325104260	17691	9.80	18120	18680	18010	23650	12740	18200	18391.78	24.16	-2782	18826	18512	18016	17702	17206	18670	17860	66	5450	1000	11640	10	1	6613820	1234	11.58	1.82	12	0.27	1611.00	10248.00	36500	20230504	-48.88	13710	20231030	36.11	21150	-11.77	20240123	16250	14.83	20240201	36500	-48.88	20230504	13710	36.11	20231030	5.70	N	009470	1000	66 억	1598200	N	N	4	N	N
74	20240216	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18200	600	2	3.41	3189730790	177549	322.14	17770	18330	17520	22850	12320	17600	17964.28	23.99	9300	17946	17772	17586	17412	17226	17680	17320	66	5250	1000	11260	10	1	6613820	1204	11.30	1.78	12	2.68	1611.00	10248.00	36500	20230504	-50.14	13710	20231030	32.75	21150	-13.95	20240123	16250	12.00	20240201	36500	-50.14	20230504	13710	32.75	20231030	5.77	N	009470	1000	66 억	1586678	N	N	4	N	N
75	20240216	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18180	580	2	3.30	2924797770	162956	295.67	17770	18330	17520	22850	12320	17600	17948.39	23.99	11199	17946	17772	17586	17412	17226	17680	17320	66	5250	1000	11260	10	1	6613820	1202	11.28	1.77	12	2.46	1611.00	10248.00	36500	20230504	-50.19	13710	20231030	32.60	21150	-14.04	20240123	16250	11.88	20240201	36500	-50.19	20230504	13710	32.60	20231030	5.77	N	009470	1000	66 억	1586678	N	N	3	N	N
76	20240216	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18090	490	2	2.78	2137308710	119552	216.91	17770	18230	17520	22850	12320	17600	17877.65	23.99	6484	17946	17772	17586	17412	17226	17680	17320	66	5250	1000	11260	10	1	6613820	1196	11.23	1.77	12	1.81	1611.00	10248.00	36500	20230504	-50.44	13710	20231030	31.95	21150	-14.47	20240123	16250	11.32	20240201	36500	-50.44	20230504	13710	31.95	20231030	5.77	N	009470	1000	66 억	1586678	N	N	3	N	N
77	20240216	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17850	250	2	1.42	1240893410	69918	126.86	17770	17970	17520	22850	12320	17600	17747.84	23.99	1534	17946	17772	17586	17412	17226	17680	17320	66	5250	1000	11260	10	1	6613820	1181	11.08	1.74	12	1.06	1611.00	10248.00	36500	20230504	-51.10	13710	20231030	30.20	21150	-15.60	20240123	16250	9.85	20240201	36500	-51.10	20230504	13710	30.20	20231030	5.77	N	009470	1000	66 억	1586678	N	N	3	N	N
78	20240216	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17690	90	2	0.51	1039514530	58589	106.30	17770	17970	17520	22850	12320	17600	17742.49	23.99	-3055	17946	17772	17586	17412	17226	17680	17320	66	5250	1000	11260	10	1	6613820	1170	10.98	1.73	12	0.89	1611.00	10248.00	36500	20230504	-51.53	13710	20231030	29.03	21150	-16.36	20240123	16250	8.86	20240201	36500	-51.53	20230504	13710	29.03	20231030	5.77	N	009470	1000	66 억	1586678	N	N	3	N	N
79	20240216	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17680	80	2	0.45	833144410	46885	85.07	17770	17970	17520	22850	12320	17600	17769.96	23.99	-2724	17946	17772	17586	17412	17226	17680	17320	66	5250	1000	11260	10	1	6613820	1169	10.97	1.73	12	0.71	1611.00	10248.00	36500	20230504	-51.56	13710	20231030	28.96	21150	-16.41	20240123	16250	8.80	20240201	36500	-51.56	20230504	13710	28.96	20231030	5.77	N	009470	1000	66 억	1586678	N	N	3	N	N
80	20240216	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17780	180	2	1.02	404672290	22886	41.52	17770	17850	17520	22850	12320	17600	17682.09	23.99	3051	17946	17772	17586	17412	17226	17680	17320	66	5250	1000	11260	10	1	6613820	1176	11.04	1.73	12	0.35	1611.00	10248.00	36500	20230504	-51.29	13710	20231030	29.69	21150	-15.93	20240123	16250	9.42	20240201	36500	-51.29	20230504	13710	29.69	20231030	5.77	N	009470	1000	66 억	1586678	N	N	3	N	N
81	20240216	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17710	110	2	0.62	45142120	2540	4.61	17770	17850	17690	22850	12320	17600	17772.49	23.99	10	17946	17772	17586	17412	17226	17680	17320	66	5250	1000	11260	10	1	6613820	1171	10.99	1.73	12	0.04	1611.00	10248.00	36500	20230504	-51.48	13710	20231030	29.18	21150	-16.26	20240123	16250	8.98	20240201	36500	-51.48	20230504	13710	29.18	20231030	5.77	N	009470	1000	66 억	1586678	N	N	3	N	N
82	20240215	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17600	0	3	0.00	958011730	54518	113.68	17620	17760	17400	22850	12320	17600	17572.36	23.99	595	17826	17712	17496	17382	17166	17770	17440	66	5250	1000	11260	10	1	6613820	1164	10.92	1.72	12	0.82	1611.00	10248.00	36500	20230504	-51.78	13710	20231030	28.37	21150	-16.78	20240123	16250	8.31	20240201	36500	-51.78	20230504	13710	28.37	20231030	5.75	N	009470	1000	66 억	1586450	N	N	3	N	N
83	20240215	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17620	20	2	0.11	892507200	50798	105.93	17620	17760	17400	22850	12320	17600	17569.73	23.99	780	17826	17712	17496	17382	17166	17770	17440	66	5250	1000	11260	10	1	6613820	1165	10.94	1.72	12	0.77	1611.00	10248.00	36500	20230504	-51.73	13710	20231030	28.52	21150	-16.69	20240123	16250	8.43	20240201	36500	-51.73	20230504	13710	28.52	20231030	5.75	N	009470	1000	66 억	1586450	N	N	0	N	N
84	20240215	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17680	80	2	0.45	701062120	39981	83.37	17620	17690	17400	22850	12320	17600	17534.88	23.99	3869	17826	17712	17496	17382	17166	17770	17440	66	5250	1000	11260	10	1	6613820	1169	10.97	1.73	12	0.60	1611.00	10248.00	36500	20230504	-51.56	13710	20231030	28.96	21150	-16.41	20240123	16250	8.80	20240201	36500	-51.56	20230504	13710	28.96	20231030	5.75	N	009470	1000	66 억	1586450	N	N	0	N	N
85	20240215	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17590	-10	5	-0.06	563997940	32212	67.17	17620	17680	17400	22850	12320	17600	17508.94	23.99	4196	17826	17712	17496	17382	17166	17770	17440	66	5250	1000	11260	10	1	6613820	1163	10.92	1.72	12	0.49	1611.00	10248.00	36500	20230504	-51.81	13710	20231030	28.30	21150	-16.83	20240123	16250	8.25	20240201	36500	-51.81	20230504	13710	28.30	20231030	5.75	N	009470	1000	66 억	1586450	N	N	0	N	N
86	20240215	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17590	-10	5	-0.06	526388850	30071	62.71	17620	17680	17400	22850	12320	17600	17504.87	23.99	4294	17826	17712	17496	17382	17166	17770	17440	66	5250	1000	11260	10	1	6613820	1163	10.92	1.72	12	0.45	1611.00	10248.00	36500	20230504	-51.81	13710	20231030	28.30	21150	-16.83	20240123	16250	8.25	20240201	36500	-51.81	20230504	13710	28.30	20231030	5.75	N	009470	1000	66 억	1586450	N	N	0	N	N
87	20240215	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17500	-100	5	-0.57	458203540	26188	54.61	17620	17680	17400	22850	12320	17600	17496.70	23.99	3167	17826	17712	17496	17382	17166	17770	17440	66	5250	1000	11260	10	1	6613820	1157	10.86	1.71	12	0.40	1611.00	10248.00	36500	20230504	-52.05	13710	20231030	27.64	21150	-17.26	20240123	16250	7.69	20240201	36500	-52.05	20230504	13710	27.64	20231030	5.75	N	009470	1000	66 억	1586450	N	N	0	N	N
88	20240215	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17510	-90	5	-0.51	292746700	16713	34.85	17620	17680	17400	22850	12320	17600	17516.11	23.99	3297	17826	17712	17496	17382	17166	17770	17440	66	5250	1000	11260	10	1	6613820	1158	10.87	1.71	12	0.25	1611.00	10248.00	36500	20230504	-52.03	13710	20231030	27.72	21150	-17.21	20240123	16250	7.75	20240201	36500	-52.03	20230504	13710	27.72	20231030	5.75	N	009470	1000	66 억	1586450	N	N	0	N	N
89	20240215	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17670	70	2	0.40	24154120	1372	2.86	17620	17680	17560	22850	12320	17600	17605.04	23.99	-1128	17826	17712	17496	17382	17166	17770	17440	66	5250	1000	11260	10	1	6613820	1169	10.97	1.72	12	0.02	1611.00	10248.00	36500	20230504	-51.59	13710	20231030	28.88	21150	-16.45	20240123	16250	8.74	20240201	36500	-51.59	20230504	13710	28.88	20231030	5.75	N	009470	1000	66 억	1586450	N	N	0	N	N
90	20240214	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17600	150	2	0.86	834746910	47738	92.72	17400	17610	17280	22650	12220	17450	17484.83	23.88	7029	17750	17600	17340	17190	16930	17675	17265	66	5200	1000	11160	10	1	6613820	1164	10.92	1.72	12	0.72	1611.00	10248.00	36500	20230504	-51.78	13710	20231030	28.37	21150	-16.78	20240123	16250	8.31	20240201	36500	-51.78	20230504	13710	28.37	20231030	5.70	N	009470	1000	66 억	1579644	N	N	0	N	N
91	20240214	150225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17580	130	2	0.74	780461740	44652	86.73	17400	17610	17280	22650	12220	17450	17478.76	23.88	6961	17750	17600	17340	17190	16930	17675	17265	66	5200	1000	11160	10	1	6613820	1163	10.91	1.72	12	0.68	1611.00	10248.00	36500	20230504	-51.84	13710	20231030	28.23	21150	-16.88	20240123	16250	8.18	20240201	36500	-51.84	20230504	13710	28.23	20231030	5.70	N	009470	1000	66 억	1579644	N	N	0	N	N
92	20240214	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17570	120	2	0.69	630322200	36072	70.06	17400	17610	17280	22650	12220	17450	17474.00	23.88	6457	17750	17600	17340	17190	16930	17675	17265	66	5200	1000	11160	10	1	6613820	1162	10.91	1.71	12	0.55	1611.00	10248.00	36500	20230504	-51.86	13710	20231030	28.15	21150	-16.93	20240123	16250	8.12	20240201	36500	-51.86	20230504	13710	28.15	20231030	5.70	N	009470	1000	66 억	1579644	N	N	0	N	N
93	20240214	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17510	60	2	0.34	511415280	29306	56.92	17400	17610	17280	22650	12220	17450	17450.87	23.88	5336	17750	17600	17340	17190	16930	17675	17265	66	5200	1000	11160	10	1	6613820	1158	10.87	1.71	12	0.44	1611.00	10248.00	36500	20230504	-52.03	13710	20231030	27.72	21150	-17.21	20240123	16250	7.75	20240201	36500	-52.03	20230504	13710	27.72	20231030	5.70	N	009470	1000	66 억	1579644	N	N	0	N	N
94	20240214	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17490	40	2	0.23	399649490	22919	44.52	17400	17610	17280	22650	12220	17450	17437.47	23.88	1796	17750	17600	17340	17190	16930	17675	17265	66	5200	1000	11160	10	1	6613820	1157	10.86	1.71	12	0.35	1611.00	10248.00	36500	20230504	-52.08	13710	20231030	27.57	21150	-17.30	20240123	16250	7.63	20240201	36500	-52.08	20230504	13710	27.57	20231030	5.70	N	009470	1000	66 억	1579644	N	N	0	N	N
95	20240214	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17500	50	2	0.29	309485740	17753	34.48	17400	17610	17280	22650	12220	17450	17432.87	23.88	1573	17750	17600	17340	17190	16930	17675	17265	66	5200	1000	11160	10	1	6613820	1157	10.86	1.71	12	0.27	1611.00	10248.00	36500	20230504	-52.05	13710	20231030	27.64	21150	-17.26	20240123	16250	7.69	20240201	36500	-52.05	20230504	13710	27.64	20231030	5.70	N	009470	1000	66 억	1579644	N	N	0	N	N
96	20240214	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17300	-150	5	-0.86	6109620	352	0.68	17400	17400	17300	22650	12220	17450	17356.61	23.88	-138	17750	17600	17340	17190	16930	17675	17265	66	5200	1000	11160	10	1	6613820	1144	10.74	1.69	12	0.01	1611.00	10248.00	36500	20230504	-52.60	13710	20231030	26.19	21150	-18.20	20240123	16250	6.46	20240201	36500	-52.60	20230504	13710	26.19	20231030	5.70	N	009470	1000	66 억	1579644	N	N	0	N	N
97	20240213	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17450	380	2	2.23	892139680	51401	142.05	17100	17490	17080	22150	11950	17070	17356.44	23.77	6477	17263	17166	17103	17006	16943	17215	17055	66	5080	1000	10920	10	1	6613820	1154	10.83	1.70	12	0.78	1611.00	10248.00	36500	20230504	-52.19	13710	20231030	27.28	21150	-17.49	20240123	16250	7.38	20240201	36500	-52.19	20230504	13710	27.28	20231030	5.67	N	009470	1000	66 억	1571835	N	N	0	N	N
98	20240213	150218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17460	390	2	2.28	780280270	44990	124.34	17100	17490	17080	22150	11950	17070	17343.42	23.77	6710	17263	17166	17103	17006	16943	17215	17055	66	5080	1000	10920	10	1	6613820	1155	10.84	1.70	12	0.68	1611.00	10248.00	36500	20230504	-52.16	13710	20231030	27.35	21150	-17.45	20240123	16250	7.45	20240201	36500	-52.16	20230504	13710	27.35	20231030	5.67	N	009470	1000	66 억	1571835	N	N	0	N	N
99	20240213	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17440	370	2	2.17	666069910	38449	106.26	17100	17480	17080	22150	11950	17070	17323.47	23.77	4400	17263	17166	17103	17006	16943	17215	17055	66	5080	1000	10920	10	1	6613820	1153	10.83	1.70	12	0.58	1611.00	10248.00	36500	20230504	-52.22	13710	20231030	27.21	21150	-17.54	20240123	16250	7.32	20240201	36500	-52.22	20230504	13710	27.21	20231030	5.67	N	009470	1000	66 억	1571835	N	N	0	N	N
100	20240213	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17380	310	2	1.82	539299930	31162	86.12	17100	17480	17080	22150	11950	17070	17306.33	23.77	4480	17263	17166	17103	17006	16943	17215	17055	66	5080	1000	10920	10	1	6613820	1149	10.79	1.70	12	0.47	1611.00	10248.00	36500	20230504	-52.38	13710	20231030	26.77	21150	-17.83	20240123	16250	6.95	20240201	36500	-52.38	20230504	13710	26.77	20231030	5.67	N	009470	1000	66 억	1571835	N	N	0	N	N
101	20240213	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17450	380	2	2.23	460388470	26630	73.60	17100	17450	17080	22150	11950	17070	17288.34	23.77	3159	17263	17166	17103	17006	16943	17215	17055	66	5080	1000	10920	10	1	6613820	1154	10.83	1.70	12	0.40	1611.00	10248.00	36500	20230504	-52.19	13710	20231030	27.28	21150	-17.49	20240123	16250	7.38	20240201	36500	-52.19	20230504	13710	27.28	20231030	5.67	N	009470	1000	66 억	1571835	N	N	0	N	N
102	20240213	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17370	300	2	1.76	321261290	18624	51.47	17100	17420	17080	22150	11950	17070	17249.85	23.77	4810	17263	17166	17103	17006	16943	17215	17055	66	5080	1000	10920	10	1	6613820	1149	10.78	1.69	12	0.28	1611.00	10248.00	36500	20230504	-52.41	13710	20231030	26.70	21150	-17.87	20240123	16250	6.89	20240201	36500	-52.41	20230504	13710	26.70	20231030	5.67	N	009470	1000	66 억	1571835	N	N	0	N	N
103	20240213	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17250	180	2	1.05	166826540	9711	26.84	17100	17270	17080	22150	11950	17070	17179.13	23.77	3475	17263	17166	17103	17006	16943	17215	17055	66	5080	1000	10920	10	1	6613820	1141	10.71	1.68	12	0.15	1611.00	10248.00	36500	20230504	-52.74	13710	20231030	25.82	21150	-18.44	20240123	16250	6.15	20240201	36500	-52.74	20230504	13710	25.82	20231030	5.67	N	009470	1000	66 억	1571835	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History