KissMeData/014910/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

43 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	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1553	-15	5	-0.96	87593610	56248	94.89	1580	1580	1550	2035	1098	1568	1557.28	1.58	-15694	1596	1582	1566	1552	1536	1589	1559	112	467	500	1000	1	1	22460985	349	15.23	0.94	12	0.25	102.00	1649.00	3090	20230508	-49.74	1340	20231031	15.90	1820	-14.67	20240125	1479	5.00	20240131	3090	-49.74	20230508	1340	15.90	20231031	2.23	N	014910	500	112 억	354523	N	N	40	N	N
3	20240229	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	-13	5	-0.83	79999885	51355	86.64	1580	1580	1550	2035	1098	1568	1557.78	1.58	-12403	1596	1582	1566	1552	1536	1589	1559	112	467	500	1000	1	1	22460985	349	15.25	0.94	12	0.23	102.00	1649.00	3090	20230508	-49.68	1340	20231031	16.04	1820	-14.56	20240125	1479	5.14	20240131	3090	-49.68	20230508	1340	16.04	20231031	2.23	N	014910	500	112 억	354523	N	N	110	N	N
4	20240229	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1556	-12	5	-0.77	59506688	38145	64.35	1580	1580	1550	2035	1098	1568	1560.01	1.58	-9315	1596	1582	1566	1552	1536	1589	1559	112	467	500	1000	1	1	22460985	349	15.25	0.94	12	0.17	102.00	1649.00	3090	20230508	-49.64	1340	20231031	16.12	1820	-14.51	20240125	1479	5.21	20240131	3090	-49.64	20230508	1340	16.12	20231031	2.23	N	014910	500	112 억	354523	N	N	110	N	N
5	20240229	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-3	5	-0.19	42324736	27114	45.74	1580	1580	1550	2035	1098	1568	1560.99	1.58	-7545	1596	1582	1566	1552	1536	1589	1559	112	467	500	1000	1	1	22460985	352	15.34	0.95	12	0.12	102.00	1649.00	3090	20230508	-49.35	1340	20231031	16.79	1820	-14.01	20240125	1479	5.81	20240131	3090	-49.35	20230508	1340	16.79	20231031	2.23	N	014910	500	112 억	354523	N	N	110	N	N
6	20240229	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1566	-2	5	-0.13	32892095	21076	35.56	1580	1580	1550	2035	1098	1568	1560.64	1.58	-7033	1596	1582	1566	1552	1536	1589	1559	112	467	500	1000	1	1	22460985	352	15.35	0.95	12	0.09	102.00	1649.00	3090	20230508	-49.32	1340	20231031	16.87	1820	-13.96	20240125	1479	5.88	20240131	3090	-49.32	20230508	1340	16.87	20231031	2.23	N	014910	500	112 억	354523	N	N	110	N	N
7	20240229	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	-8	5	-0.51	32859208	21055	35.52	1580	1580	1550	2035	1098	1568	1560.64	1.58	-7033	1596	1582	1566	1552	1536	1589	1559	112	467	500	1000	1	1	22460985	350	15.29	0.95	12	0.09	102.00	1649.00	3090	20230508	-49.51	1340	20231031	16.42	1820	-14.29	20240125	1479	5.48	20240131	3090	-49.51	20230508	1340	16.42	20231031	2.23	N	014910	500	112 억	354523	N	N	110	N	N
8	20240229	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-3	5	-0.19	28731816	18408	31.05	1580	1580	1550	2035	1098	1568	1560.83	1.58	-6957	1596	1582	1566	1552	1536	1589	1559	112	467	500	1000	1	1	22460985	352	15.34	0.95	12	0.08	102.00	1649.00	3090	20230508	-49.35	1340	20231031	16.79	1820	-14.01	20240125	1479	5.81	20240131	3090	-49.35	20230508	1340	16.79	20231031	2.23	N	014910	500	112 억	354523	N	N	110	N	N
9	20240229	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	-8	5	-0.51	5591389	3562	6.01	1580	1580	1560	2035	1098	1568	1569.73	1.58	-713	1596	1582	1566	1552	1536	1589	1559	112	467	500	1000	1	1	22460985	350	15.29	0.95	12	0.02	102.00	1649.00	3090	20230508	-49.51	1340	20231031	16.42	1820	-14.29	20240125	1479	5.48	20240131	3090	-49.51	20230508	1340	16.42	20231031	2.23	N	014910	500	112 억	354523	N	N	110	N	N
10	20240228	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1568	8	2	0.51	92599531	59277	47.55	1550	1580	1550	2025	1092	1560	1562.08	1.57	1458	1660	1610	1565	1515	1470	1587	1492	112	465	500	990	1	1	22460985	352	15.37	0.95	12	0.26	102.00	1649.00	3090	20230508	-49.26	1340	20231031	17.01	1820	-13.85	20240125	1479	6.02	20240131	3090	-49.26	20230508	1340	17.01	20231031	2.25	N	014910	500	112 억	353050	N	N	110	N	N
11	20240228	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	0	3	0.00	79588967	50951	40.87	1550	1580	1550	2025	1092	1560	1562.07	1.57	2705	1660	1610	1565	1515	1470	1587	1492	112	465	500	990	1	1	22460985	350	15.29	0.95	12	0.23	102.00	1649.00	3090	20230508	-49.51	1340	20231031	16.42	1820	-14.29	20240125	1479	5.48	20240131	3090	-49.51	20230508	1340	16.42	20231031	2.25	N	014910	500	112 억	353050	N	N	9	N	N
12	20240228	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1562	2	2	0.13	69118956	44243	35.49	1550	1580	1550	2025	1092	1560	1562.26	1.57	6468	1660	1610	1565	1515	1470	1587	1492	112	465	500	990	1	1	22460985	351	15.31	0.95	12	0.20	102.00	1649.00	3090	20230508	-49.45	1340	20231031	16.57	1820	-14.18	20240125	1479	5.61	20240131	3090	-49.45	20230508	1340	16.57	20231031	2.25	N	014910	500	112 억	353050	N	N	9	N	N
13	20240228	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	0	3	0.00	57613746	36880	29.59	1550	1580	1550	2025	1092	1560	1562.19	1.57	7880	1660	1610	1565	1515	1470	1587	1492	112	465	500	990	1	1	22460985	350	15.29	0.95	12	0.16	102.00	1649.00	3090	20230508	-49.51	1340	20231031	16.42	1820	-14.29	20240125	1479	5.48	20240131	3090	-49.51	20230508	1340	16.42	20231031	2.25	N	014910	500	112 억	353050	N	N	9	N	N
14	20240228	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	9	2	0.58	41389946	26493	21.25	1550	1580	1550	2025	1092	1560	1562.30	1.57	10334	1660	1610	1565	1515	1470	1587	1492	112	465	500	990	1	1	22460985	352	15.38	0.95	12	0.12	102.00	1649.00	3090	20230508	-49.22	1340	20231031	17.09	1820	-13.79	20240125	1479	6.09	20240131	3090	-49.22	20230508	1340	17.09	20231031	2.25	N	014910	500	112 억	353050	N	N	9	N	N
15	20240228	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1572	12	2	0.77	39301171	25163	20.19	1550	1580	1550	2025	1092	1560	1561.86	1.57	10454	1660	1610	1565	1515	1470	1587	1492	112	465	500	990	1	1	22460985	353	15.41	0.95	12	0.11	102.00	1649.00	3090	20230508	-49.13	1340	20231031	17.31	1820	-13.63	20240125	1479	6.29	20240131	3090	-49.13	20230508	1340	17.31	20231031	2.25	N	014910	500	112 억	353050	N	N	9	N	N
16	20240228	100307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1574	14	2	0.90	18306486	11733	9.41	1550	1576	1550	2025	1092	1560	1560.26	1.57	5367	1660	1610	1565	1515	1470	1587	1492	112	465	500	990	1	1	22460985	354	15.43	0.95	12	0.05	102.00	1649.00	3090	20230508	-49.06	1340	20231031	17.46	1820	-13.52	20240125	1479	6.42	20240131	3090	-49.06	20230508	1340	17.46	20231031	2.25	N	014910	500	112 억	353050	N	N	9	N	N
17	20240228	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	0	3	0.00	8957195	5772	4.63	1550	1560	1550	2025	1092	1560	1551.84	1.57	333	1660	1610	1565	1515	1470	1587	1492	112	465	500	990	1	1	22460985	350	15.29	0.95	12	0.03	102.00	1649.00	3090	20230508	-49.51	1340	20231031	16.42	1820	-14.29	20240125	1479	5.48	20240131	3090	-49.51	20230508	1340	16.42	20231031	2.25	N	014910	500	112 억	353050	N	N	9	N	N
18	20240227	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	-20	5	-1.27	193598664	123154	129.47	1615	1615	1520	2050	1106	1580	1572.00	1.67	-22249	1652	1615	1583	1546	1514	1634	1565	112	470	500	1010	1	1	22460985	350	15.29	0.95	12	0.55	102.00	1649.00	3090	20230508	-49.51	1340	20231031	16.42	1820	-14.29	20240125	1479	5.48	20240131	3090	-49.51	20230508	1340	16.42	20231031	2.27	N	014910	500	112 억	375299	N	N	9	N	N
19	20240227	150309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	-25	5	-1.58	179570705	114177	120.03	1615	1615	1520	2050	1106	1580	1572.74	1.67	-23308	1652	1615	1583	1546	1514	1634	1565	112	470	500	1010	1	1	22460985	349	15.25	0.94	12	0.51	102.00	1649.00	3090	20230508	-49.68	1340	20231031	16.04	1820	-14.56	20240125	1479	5.14	20240131	3090	-49.68	20230508	1340	16.04	20231031	2.27	N	014910	500	112 억	375299	N	N	14	N	N
20	20240227	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1566	-14	5	-0.89	126007766	79605	83.68	1615	1615	1562	2050	1106	1580	1582.91	1.67	-23030	1652	1615	1583	1546	1514	1634	1565	112	470	500	1010	1	1	22460985	352	15.35	0.95	12	0.35	102.00	1649.00	3090	20230508	-49.32	1340	20231031	16.87	1820	-13.96	20240125	1479	5.88	20240131	3090	-49.32	20230508	1340	16.87	20231031	2.27	N	014910	500	112 억	375299	N	N	14	N	N
21	20240227	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1574	-6	5	-0.38	121312578	76610	80.54	1615	1615	1562	2050	1106	1580	1583.51	1.67	-21137	1652	1615	1583	1546	1514	1634	1565	112	470	500	1010	1	1	22460985	354	15.43	0.95	12	0.34	102.00	1649.00	3090	20230508	-49.06	1340	20231031	17.46	1820	-13.52	20240125	1479	6.42	20240131	3090	-49.06	20230508	1340	17.46	20231031	2.27	N	014910	500	112 억	375299	N	N	14	N	N
22	20240227	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1562	-18	5	-1.14	108335919	68335	71.84	1615	1615	1562	2050	1106	1580	1585.37	1.67	-21671	1652	1615	1583	1546	1514	1634	1565	112	470	500	1010	1	1	22460985	351	15.31	0.95	12	0.30	102.00	1649.00	3090	20230508	-49.45	1340	20231031	16.57	1820	-14.18	20240125	1479	5.61	20240131	3090	-49.45	20230508	1340	16.57	20231031	2.27	N	014910	500	112 억	375299	N	N	14	N	N
23	20240227	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1584	4	2	0.25	76643682	48242	50.71	1615	1615	1580	2050	1106	1580	1588.73	1.67	-9510	1652	1615	1583	1546	1514	1634	1565	112	470	500	1010	1	1	22460985	356	15.53	0.96	12	0.21	102.00	1649.00	3090	20230508	-48.74	1340	20231031	18.21	1820	-12.97	20240125	1479	7.10	20240131	3090	-48.74	20230508	1340	18.21	20231031	2.27	N	014910	500	112 억	375299	N	N	14	N	N
24	20240227	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1587	7	2	0.44	58818139	36990	38.89	1615	1615	1580	2050	1106	1580	1590.11	1.67	-17042	1652	1615	1583	1546	1514	1634	1565	112	470	500	1010	1	1	22460985	356	15.56	0.96	12	0.16	102.00	1649.00	3090	20230508	-48.64	1340	20231031	18.43	1820	-12.80	20240125	1479	7.30	20240131	3090	-48.64	20230508	1340	18.43	20231031	2.27	N	014910	500	112 억	375299	N	N	14	N	N
25	20240227	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	5	2	0.32	13067375	8118	8.53	1615	1615	1585	2050	1106	1580	1609.68	1.67	-4531	1652	1615	1583	1546	1514	1634	1565	112	470	500	1010	1	1	22460985	356	15.54	0.96	12	0.04	102.00	1649.00	3090	20230508	-48.71	1340	20231031	18.28	1820	-12.91	20240125	1479	7.17	20240131	3090	-48.71	20230508	1340	18.28	20231031	2.27	N	014910	500	112 억	375299	N	N	14	N	N
26	20240226	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	7	2	0.45	148589963	94576	71.72	1573	1620	1551	2040	1102	1573	1571.12	1.64	7044	1630	1601	1585	1556	1540	1593	1548	112	467	500	1000	1	1	22460985	355	15.49	0.96	12	0.42	102.00	1649.00	3090	20230508	-48.87	1340	20231031	17.91	1820	-13.19	20240125	1479	6.83	20240131	3090	-48.87	20230508	1340	17.91	20231031	2.27	N	014910	500	112 억	368628	N	N	14	N	N
27	20240226	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1574	1	2	0.06	146161982	93036	70.55	1573	1620	1551	2040	1102	1573	1571.03	1.64	7064	1630	1601	1585	1556	1540	1593	1548	112	467	500	1000	1	1	22460985	354	15.43	0.95	12	0.41	102.00	1649.00	3090	20230508	-49.06	1340	20231031	17.46	1820	-13.52	20240125	1479	6.42	20240131	3090	-49.06	20230508	1340	17.46	20231031	2.27	N	014910	500	112 억	368628	N	N	3	N	N
28	20240226	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1586	13	2	0.83	136426822	86864	65.87	1573	1620	1551	2040	1102	1573	1570.58	1.64	6293	1630	1601	1585	1556	1540	1593	1548	112	467	500	1000	1	1	22460985	356	15.55	0.96	12	0.39	102.00	1649.00	3090	20230508	-48.67	1340	20231031	18.36	1820	-12.86	20240125	1479	7.23	20240131	3090	-48.67	20230508	1340	18.36	20231031	2.27	N	014910	500	112 억	368628	N	N	3	N	N
29	20240226	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1588	15	2	0.95	106944722	68397	51.87	1573	1588	1551	2040	1102	1573	1563.59	1.64	12889	1630	1601	1585	1556	1540	1593	1548	112	467	500	1000	1	1	22460985	357	15.57	0.96	12	0.30	102.00	1649.00	3090	20230508	-48.61	1340	20231031	18.51	1820	-12.75	20240125	1479	7.37	20240131	3090	-48.61	20230508	1340	18.51	20231031	2.27	N	014910	500	112 억	368628	N	N	3	N	N
30	20240226	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	-4	5	-0.25	102521171	65597	49.74	1573	1588	1551	2040	1102	1573	1562.89	1.64	12656	1630	1601	1585	1556	1540	1593	1548	112	467	500	1000	1	1	22460985	352	15.38	0.95	12	0.29	102.00	1649.00	3090	20230508	-49.22	1340	20231031	17.09	1820	-13.79	20240125	1479	6.09	20240131	3090	-49.22	20230508	1340	17.09	20231031	2.27	N	014910	500	112 억	368628	N	N	3	N	N
31	20240226	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-8	5	-0.51	65957985	42272	32.06	1573	1573	1551	2040	1102	1573	1560.32	1.64	4158	1630	1601	1585	1556	1540	1593	1548	112	467	500	1000	1	1	22460985	352	15.34	0.95	12	0.19	102.00	1649.00	3090	20230508	-49.35	1340	20231031	16.79	1820	-14.01	20240125	1479	5.81	20240131	3090	-49.35	20230508	1340	16.79	20231031	2.27	N	014910	500	112 억	368628	N	N	3	N	N
32	20240226	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	-18	5	-1.14	48151193	30824	23.37	1573	1573	1555	2040	1102	1573	1562.13	1.64	2614	1630	1601	1585	1556	1540	1593	1548	112	467	500	1000	1	1	22460985	349	15.25	0.94	12	0.14	102.00	1649.00	3090	20230508	-49.68	1340	20231031	16.04	1820	-14.56	20240125	1479	5.14	20240131	3090	-49.68	20230508	1340	16.04	20231031	2.27	N	014910	500	112 억	368628	N	N	3	N	N
33	20240226	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1573	0	3	0.00	6156572	3920	2.97	1573	1573	1565	2040	1102	1573	1570.55	1.64	-2792	1630	1601	1585	1556	1540	1593	1548	112	467	500	1000	1	1	22460985	353	15.42	0.95	12	0.02	102.00	1649.00	3090	20230508	-49.09	1340	20231031	17.39	1820	-13.57	20240125	1479	6.36	20240131	3090	-49.09	20230508	1340	17.39	20231031	2.27	N	014910	500	112 억	368628	N	N	3	N	N
34	20240223	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1573	-32	5	-1.99	209676979	131867	86.64	1605	1614	1569	2085	1124	1605	1590.13	1.66	-2742	1658	1631	1616	1589	1574	1624	1582	112	480	500	1020	1	1	22460985	353	15.42	0.95	12	0.59	102.00	1649.00	3090	20230508	-49.09	1340	20231031	17.39	1820	-13.57	20240125	1479	6.36	20240131	3090	-49.09	20230508	1340	17.39	20231031	2.26	N	014910	500	112 억	371929	N	N	3	N	N
35	20240223	150304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1577	-28	5	-1.74	197830268	124342	81.70	1605	1614	1569	2085	1124	1605	1591.02	1.66	-2283	1658	1631	1616	1589	1574	1624	1582	112	480	500	1020	1	1	22460985	354	15.46	0.96	12	0.55	102.00	1649.00	3090	20230508	-48.96	1340	20231031	17.69	1820	-13.35	20240125	1479	6.63	20240131	3090	-48.96	20230508	1340	17.69	20231031	2.26	N	014910	500	112 억	371929	N	N	14	N	N
36	20240223	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1575	-30	5	-1.87	185293098	116382	76.47	1605	1614	1569	2085	1124	1605	1592.11	1.66	-1081	1658	1631	1616	1589	1574	1624	1582	112	480	500	1020	1	1	22460985	354	15.44	0.96	12	0.52	102.00	1649.00	3090	20230508	-49.03	1340	20231031	17.54	1820	-13.46	20240125	1479	6.49	20240131	3090	-49.03	20230508	1340	17.54	20231031	2.26	N	014910	500	112 억	371929	N	N	14	N	N
37	20240223	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-16	5	-1.00	177792774	111630	73.35	1605	1614	1569	2085	1124	1605	1592.70	1.66	-1087	1658	1631	1616	1589	1574	1624	1582	112	480	500	1020	1	1	22460985	357	15.58	0.96	12	0.50	102.00	1649.00	3090	20230508	-48.58	1340	20231031	18.58	1820	-12.69	20240125	1479	7.44	20240131	3090	-48.58	20230508	1340	18.58	20231031	2.26	N	014910	500	112 억	371929	N	N	14	N	N
38	20240223	120304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	-11	5	-0.69	118275675	73962	48.60	1605	1614	1585	2085	1124	1605	1599.14	1.66	-17189	1658	1631	1616	1589	1574	1624	1582	112	480	500	1020	1	1	22460985	358	15.63	0.97	12	0.33	102.00	1649.00	3090	20230508	-48.41	1340	20231031	18.96	1820	-12.42	20240125	1479	7.78	20240131	3090	-48.41	20230508	1340	18.96	20231031	2.26	N	014910	500	112 억	371929	N	N	14	N	N
39	20240223	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	-11	5	-0.69	84735846	52872	34.74	1605	1614	1592	2085	1124	1605	1602.66	1.66	-16015	1658	1631	1616	1589	1574	1624	1582	112	480	500	1020	1	1	22460985	358	15.63	0.97	12	0.24	102.00	1649.00	3090	20230508	-48.41	1340	20231031	18.96	1820	-12.42	20240125	1479	7.78	20240131	3090	-48.41	20230508	1340	18.96	20231031	2.26	N	014910	500	112 억	371929	N	N	14	N	N
40	20240223	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	-7	5	-0.44	77282100	48212	31.68	1605	1614	1592	2085	1124	1605	1602.96	1.66	-16213	1658	1631	1616	1589	1574	1624	1582	112	480	500	1020	1	1	22460985	359	15.67	0.97	12	0.21	102.00	1649.00	3090	20230508	-48.28	1340	20231031	19.25	1820	-12.20	20240125	1479	8.05	20240131	3090	-48.28	20230508	1340	19.25	20231031	2.26	N	014910	500	112 억	371929	N	N	14	N	N
41	20240223	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	4	2	0.25	4818745	3001	1.97	1605	1609	1605	2085	1124	1605	1605.71	1.66	-479	1658	1631	1616	1589	1574	1624	1582	112	480	500	1020	1	1	22460985	361	15.77	0.98	12	0.01	102.00	1649.00	3090	20230508	-47.93	1340	20231031	20.07	1820	-11.59	20240125	1479	8.79	20240131	3090	-47.93	20230508	1340	20.07	20231031	2.26	N	014910	500	112 억	371929	N	N	14	N	N
42	20240222	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	-27	5	-1.65	243620492	150737	90.65	1643	1643	1601	2120	1143	1632	1616.20	1.77	-19072	1672	1651	1629	1608	1586	1662	1619	112	488	500	1040	1	1	22460985	360	15.74	0.97	12	0.67	102.00	1649.00	3090	20230508	-48.06	1340	20231031	19.78	1820	-11.81	20240125	1479	8.52	20240131	3090	-48.06	20230508	1340	19.78	20231031	2.27	N	014910	500	112 억	398608	N	N	14	N	N
43	20240222	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1614	-18	5	-1.10	221707013	137101	82.45	1643	1643	1601	2120	1143	1632	1617.11	1.77	-20720	1672	1651	1629	1608	1586	1662	1619	112	488	500	1040	1	1	22460985	363	15.82	0.98	12	0.61	102.00	1649.00	3090	20230508	-47.77	1340	20231031	20.45	1820	-11.32	20240125	1479	9.13	20240131	3090	-47.77	20230508	1340	20.45	20231031	2.27	N	014910	500	112 억	398608	N	N	0	N	N
44	20240222	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1614	-18	5	-1.10	162730245	100492	60.43	1643	1643	1614	2120	1143	1632	1619.34	1.77	-7086	1672	1651	1629	1608	1586	1662	1619	112	488	500	1040	1	1	22460985	363	15.82	0.98	12	0.45	102.00	1649.00	3090	20230508	-47.77	1340	20231031	20.45	1820	-11.32	20240125	1479	9.13	20240131	3090	-47.77	20230508	1340	20.45	20231031	2.27	N	014910	500	112 억	398608	N	N	0	N	N
45	20240222	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1618	-14	5	-0.86	132079677	81506	49.02	1643	1643	1615	2120	1143	1632	1620.49	1.77	-6253	1672	1651	1629	1608	1586	1662	1619	112	488	500	1040	1	1	22460985	363	15.86	0.98	12	0.36	102.00	1649.00	3090	20230508	-47.64	1340	20231031	20.75	1820	-11.10	20240125	1479	9.40	20240131	3090	-47.64	20230508	1340	20.75	20231031	2.27	N	014910	500	112 억	398608	N	N	0	N	N
46	20240222	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1615	-17	5	-1.04	123719768	76337	45.91	1643	1643	1615	2120	1143	1632	1620.70	1.77	-6389	1672	1651	1629	1608	1586	1662	1619	112	488	500	1040	1	1	22460985	363	15.83	0.98	12	0.34	102.00	1649.00	3090	20230508	-47.73	1340	20231031	20.52	1820	-11.26	20240125	1479	9.20	20240131	3090	-47.73	20230508	1340	20.52	20231031	2.27	N	014910	500	112 억	398608	N	N	0	N	N
47	20240222	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1621	-11	5	-0.67	79039912	48697	29.29	1643	1643	1618	2120	1143	1632	1623.10	1.77	-8111	1672	1651	1629	1608	1586	1662	1619	112	488	500	1040	1	1	22460985	364	15.89	0.98	12	0.22	102.00	1649.00	3090	20230508	-47.54	1340	20231031	20.97	1820	-10.93	20240125	1479	9.60	20240131	3090	-47.54	20230508	1340	20.97	20231031	2.27	N	014910	500	112 억	398608	N	N	0	N	N
48	20240222	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1626	-6	5	-0.37	62824979	38690	23.27	1643	1643	1619	2120	1143	1632	1623.80	1.77	-7915	1672	1651	1629	1608	1586	1662	1619	112	488	500	1040	1	1	22460985	365	15.94	0.99	12	0.17	102.00	1649.00	3090	20230508	-47.38	1340	20231031	21.34	1820	-10.66	20240125	1479	9.94	20240131	3090	-47.38	20230508	1340	21.34	20231031	2.27	N	014910	500	112 억	398608	N	N	0	N	N
49	20240222	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	11	2	0.67	3488078	2123	1.28	1643	1643	1643	2120	1143	1632	1643.00	1.77	-1212	1672	1651	1629	1608	1586	1662	1619	112	488	500	1040	1	1	22460985	369	16.11	1.00	12	0.01	102.00	1649.00	3090	20230508	-46.83	1340	20231031	22.61	1820	-9.73	20240125	1479	11.09	20240131	3090	-46.83	20230508	1340	22.61	20231031	2.27	N	014910	500	112 억	398608	N	N	0	N	N
50	20240221	160259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1632	-11	5	-0.67	267676660	164413	98.38	1612	1650	1607	2135	1151	1643	1628.07	1.72	16943	1671	1657	1641	1627	1611	1649	1619	112	492	500	1050	1	1	22460985	367	16.00	0.99	12	0.73	102.00	1649.00	3090	20230508	-47.18	1340	20231031	21.79	1820	-10.33	20240125	1479	10.34	20240131	3090	-47.18	20230508	1340	21.79	20231031	2.26	N	014910	500	112 억	386841	N	N	14	N	N
51	20240221	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1637	-6	5	-0.37	247529172	152077	91.00	1612	1650	1607	2135	1151	1643	1627.66	1.72	17177	1671	1657	1641	1627	1611	1649	1619	112	492	500	1050	1	1	22460985	368	16.05	0.99	12	0.68	102.00	1649.00	3090	20230508	-47.02	1340	20231031	22.16	1820	-10.05	20240125	1479	10.68	20240131	3090	-47.02	20230508	1340	22.16	20231031	2.26	N	014910	500	112 억	386841	N	N	14	N	N
52	20240221	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	-8	5	-0.49	217884957	133980	80.17	1612	1650	1607	2135	1151	1643	1626.25	1.72	25040	1671	1657	1641	1627	1611	1649	1619	112	492	500	1050	1	1	22460985	367	16.03	0.99	12	0.60	102.00	1649.00	3090	20230508	-47.09	1340	20231031	22.01	1820	-10.16	20240125	1479	10.55	20240131	3090	-47.09	20230508	1340	22.01	20231031	2.26	N	014910	500	112 억	386841	N	N	14	N	N
53	20240221	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	-8	5	-0.49	202837084	124777	74.66	1612	1650	1607	2135	1151	1643	1625.60	1.72	24400	1671	1657	1641	1627	1611	1649	1619	112	492	500	1050	1	1	22460985	367	16.03	0.99	12	0.56	102.00	1649.00	3090	20230508	-47.09	1340	20231031	22.01	1820	-10.16	20240125	1479	10.55	20240131	3090	-47.09	20230508	1340	22.01	20231031	2.26	N	014910	500	112 억	386841	N	N	14	N	N
54	20240221	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1646	3	2	0.18	187038395	115131	68.89	1612	1650	1607	2135	1151	1643	1624.57	1.72	26767	1671	1657	1641	1627	1611	1649	1619	112	492	500	1050	1	1	22460985	370	16.14	1.00	12	0.51	102.00	1649.00	3090	20230508	-46.73	1340	20231031	22.84	1820	-9.56	20240125	1479	11.29	20240131	3090	-46.73	20230508	1340	22.84	20231031	2.26	N	014910	500	112 억	386841	N	N	14	N	N
55	20240221	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	-8	5	-0.49	147565777	91057	54.48	1612	1645	1607	2135	1151	1643	1620.59	1.72	19512	1671	1657	1641	1627	1611	1649	1619	112	492	500	1050	1	1	22460985	367	16.03	0.99	12	0.41	102.00	1649.00	3090	20230508	-47.09	1340	20231031	22.01	1820	-10.16	20240125	1479	10.55	20240131	3090	-47.09	20230508	1340	22.01	20231031	2.26	N	014910	500	112 억	386841	N	N	14	N	N
56	20240221	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	-14	5	-0.85	120181149	74264	44.44	1612	1645	1607	2135	1151	1643	1618.30	1.72	18067	1671	1657	1641	1627	1611	1649	1619	112	492	500	1050	1	1	22460985	366	15.97	0.99	12	0.33	102.00	1649.00	3090	20230508	-47.28	1340	20231031	21.57	1820	-10.49	20240125	1479	10.14	20240131	3090	-47.28	20230508	1340	21.57	20231031	2.26	N	014910	500	112 억	386841	N	N	14	N	N
57	20240221	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1623	-20	5	-1.22	49881871	30926	18.50	1612	1628	1612	2135	1151	1643	1612.94	1.72	11890	1671	1657	1641	1627	1611	1649	1619	112	492	500	1050	1	1	22460985	365	15.91	0.98	12	0.14	102.00	1649.00	3090	20230508	-47.48	1340	20231031	21.12	1820	-10.82	20240125	1479	9.74	20240131	3090	-47.48	20230508	1340	21.12	20231031	2.26	N	014910	500	112 억	386841	N	N	14	N	N
58	20240220	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	-3	5	-0.18	272874466	167071	108.00	1655	1655	1625	2135	1153	1646	1633.27	1.64	19177	1688	1667	1646	1625	1604	1677	1635	112	489	500	1050	1	1	22460985	369	16.11	1.00	12	0.74	102.00	1649.00	3090	20230508	-46.83	1340	20231031	22.61	1820	-9.73	20240125	1479	11.09	20240131	3090	-46.83	20230508	1340	22.61	20231031	2.29	N	014910	500	112 억	368687	N	N	14	N	N
59	20240220	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	-11	5	-0.67	261951576	160396	103.69	1655	1655	1625	2135	1153	1646	1633.16	1.64	18146	1688	1667	1646	1625	1604	1677	1635	112	489	500	1050	1	1	22460985	367	16.03	0.99	12	0.71	102.00	1649.00	3090	20230508	-47.09	1340	20231031	22.01	1820	-10.16	20240125	1479	10.55	20240131	3090	-47.09	20230508	1340	22.01	20231031	2.29	N	014910	500	112 억	368687	N	N	42	N	N
60	20240220	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1630	-16	5	-0.97	219571657	134394	86.88	1655	1655	1625	2135	1153	1646	1633.79	1.64	6740	1688	1667	1646	1625	1604	1677	1635	112	489	500	1050	1	1	22460985	366	15.98	0.99	12	0.60	102.00	1649.00	3090	20230508	-47.25	1340	20231031	21.64	1820	-10.44	20240125	1479	10.21	20240131	3090	-47.25	20230508	1340	21.64	20231031	2.29	N	014910	500	112 억	368687	N	N	42	N	N
61	20240220	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1632	-14	5	-0.85	141999032	86952	56.21	1655	1655	1625	2135	1153	1646	1633.07	1.64	4914	1688	1667	1646	1625	1604	1677	1635	112	489	500	1050	1	1	22460985	367	16.00	0.99	12	0.39	102.00	1649.00	3090	20230508	-47.18	1340	20231031	21.79	1820	-10.33	20240125	1479	10.34	20240131	3090	-47.18	20230508	1340	21.79	20231031	2.29	N	014910	500	112 억	368687	N	N	42	N	N
62	20240220	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1631	-15	5	-0.91	129235706	79141	51.16	1655	1655	1625	2135	1153	1646	1632.98	1.64	4914	1688	1667	1646	1625	1604	1677	1635	112	489	500	1050	1	1	22460985	366	15.99	0.99	12	0.35	102.00	1649.00	3090	20230508	-47.22	1340	20231031	21.72	1820	-10.38	20240125	1479	10.28	20240131	3090	-47.22	20230508	1340	21.72	20231031	2.29	N	014910	500	112 억	368687	N	N	42	N	N
63	20240220	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1631	-15	5	-0.91	124392596	76172	49.24	1655	1655	1625	2135	1153	1646	1633.05	1.64	4915	1688	1667	1646	1625	1604	1677	1635	112	489	500	1050	1	1	22460985	366	15.99	0.99	12	0.34	102.00	1649.00	3090	20230508	-47.22	1340	20231031	21.72	1820	-10.38	20240125	1479	10.28	20240131	3090	-47.22	20230508	1340	21.72	20231031	2.29	N	014910	500	112 억	368687	N	N	42	N	N
64	20240220	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	-3	5	-0.18	104998167	64314	41.57	1655	1655	1625	2135	1153	1646	1632.59	1.64	2944	1688	1667	1646	1625	1604	1677	1635	112	489	500	1050	1	1	22460985	369	16.11	1.00	12	0.29	102.00	1649.00	3090	20230508	-46.83	1340	20231031	22.61	1820	-9.73	20240125	1479	11.09	20240131	3090	-46.83	20230508	1340	22.61	20231031	2.29	N	014910	500	112 억	368687	N	N	42	N	N
65	20240220	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1653	7	2	0.43	656849	397	0.26	1655	1655	1653	2135	1153	1646	1654.53	1.64	-91	1688	1667	1646	1625	1604	1677	1635	112	489	500	1050	1	1	22460985	371	16.21	1.00	12	0.00	102.00	1649.00	3090	20230508	-46.50	1340	20231031	23.36	1820	-9.18	20240125	1479	11.76	20240131	3090	-46.50	20230508	1340	23.36	20231031	2.29	N	014910	500	112 억	368687	N	N	42	N	N
66	20240219	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1646	16	2	0.98	253840827	154688	89.59	1628	1667	1625	2115	1141	1630	1640.96	1.47	34708	1697	1663	1639	1605	1581	1651	1593	112	485	500	1040	1	1	22460985	370	16.14	1.00	12	0.69	102.00	1649.00	3090	20230508	-46.73	1340	20231031	22.84	1820	-9.56	20240125	1479	11.29	20240131	3090	-46.73	20230508	1340	22.84	20231031	2.24	N	014910	500	112 억	329905	N	N	42	N	N
67	20240219	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1641	11	2	0.67	237268206	144605	83.75	1628	1667	1625	2115	1141	1630	1640.80	1.47	34358	1697	1663	1639	1605	1581	1651	1593	112	485	500	1040	1	1	22460985	369	16.09	1.00	12	0.64	102.00	1649.00	3090	20230508	-46.89	1340	20231031	22.46	1820	-9.84	20240125	1479	10.95	20240131	3090	-46.89	20230508	1340	22.46	20231031	2.24	N	014910	500	112 억	329905	N	N	10	N	N
68	20240219	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1645	15	2	0.92	199676580	121617	70.44	1628	1667	1625	2115	1141	1630	1641.85	1.47	26855	1697	1663	1639	1605	1581	1651	1593	112	485	500	1040	1	1	22460985	369	16.13	1.00	12	0.54	102.00	1649.00	3090	20230508	-46.76	1340	20231031	22.76	1820	-9.62	20240125	1479	11.22	20240131	3090	-46.76	20230508	1340	22.76	20231031	2.24	N	014910	500	112 억	329905	N	N	10	N	N
69	20240219	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	13	2	0.80	175754860	107036	61.99	1628	1667	1625	2115	1141	1630	1642.02	1.47	27592	1697	1663	1639	1605	1581	1651	1593	112	485	500	1040	1	1	22460985	369	16.11	1.00	12	0.48	102.00	1649.00	3090	20230508	-46.83	1340	20231031	22.61	1820	-9.73	20240125	1479	11.09	20240131	3090	-46.83	20230508	1340	22.61	20231031	2.24	N	014910	500	112 억	329905	N	N	10	N	N
70	20240219	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1636	6	2	0.37	168646003	102708	59.49	1628	1667	1625	2115	1141	1630	1641.99	1.47	28316	1697	1663	1639	1605	1581	1651	1593	112	485	500	1040	1	1	22460985	367	16.04	0.99	12	0.46	102.00	1649.00	3090	20230508	-47.06	1340	20231031	22.09	1820	-10.11	20240125	1479	10.62	20240131	3090	-47.06	20230508	1340	22.09	20231031	2.24	N	014910	500	112 억	329905	N	N	10	N	N
71	20240219	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	13	2	0.80	131679186	80202	46.45	1628	1667	1625	2115	1141	1630	1641.84	1.47	19644	1697	1663	1639	1605	1581	1651	1593	112	485	500	1040	1	1	22460985	369	16.11	1.00	12	0.36	102.00	1649.00	3090	20230508	-46.83	1340	20231031	22.61	1820	-9.73	20240125	1479	11.09	20240131	3090	-46.83	20230508	1340	22.61	20231031	2.24	N	014910	500	112 억	329905	N	N	10	N	N
72	20240219	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1645	15	2	0.92	84933467	51682	29.93	1628	1667	1625	2115	1141	1630	1643.39	1.47	11521	1697	1663	1639	1605	1581	1651	1593	112	485	500	1040	1	1	22460985	369	16.13	1.00	12	0.23	102.00	1649.00	3090	20230508	-46.76	1340	20231031	22.76	1820	-9.62	20240125	1479	11.22	20240131	3090	-46.76	20230508	1340	22.76	20231031	2.24	N	014910	500	112 억	329905	N	N	10	N	N
73	20240219	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1644	14	2	0.86	8402720	5159	2.99	1628	1644	1625	2115	1141	1630	1628.75	1.47	2582	1697	1663	1639	1605	1581	1651	1593	112	485	500	1040	1	1	22460985	369	16.12	1.00	12	0.02	102.00	1649.00	3090	20230508	-46.80	1340	20231031	22.69	1820	-9.67	20240125	1479	11.16	20240131	3090	-46.80	20230508	1340	22.69	20231031	2.24	N	014910	500	112 억	329905	N	N	10	N	N
74	20240216	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1630	-19	5	-1.15	279837887	171508	74.07	1673	1673	1615	2140	1155	1649	1631.63	1.58	-9670	1683	1665	1640	1622	1597	1675	1632	112	491	500	1050	1	1	22460985	366	15.98	0.99	12	0.76	102.00	1649.00	3090	20230508	-47.25	1340	20231031	21.64	1820	-10.44	20240125	1479	10.21	20240131	3090	-47.25	20230508	1340	21.64	20231031	2.27	N	014910	500	112 억	355978	N	N	10	N	N
75	20240216	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	-14	5	-0.85	267661344	164046	70.85	1673	1673	1615	2140	1155	1649	1631.62	1.58	-9585	1683	1665	1640	1622	1597	1675	1632	112	491	500	1050	1	1	22460985	367	16.03	0.99	12	0.73	102.00	1649.00	3090	20230508	-47.09	1340	20231031	22.01	1820	-10.16	20240125	1479	10.55	20240131	3090	-47.09	20230508	1340	22.01	20231031	2.27	N	014910	500	112 억	355978	N	N	14	N	N
76	20240216	140257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1628	-21	5	-1.27	237782280	145771	62.95	1673	1673	1615	2140	1155	1649	1631.20	1.58	-14604	1683	1665	1640	1622	1597	1675	1632	112	491	500	1050	1	1	22460985	366	15.96	0.99	12	0.65	102.00	1649.00	3090	20230508	-47.31	1340	20231031	21.49	1820	-10.55	20240125	1479	10.07	20240131	3090	-47.31	20230508	1340	21.49	20231031	2.27	N	014910	500	112 억	355978	N	N	14	N	N
77	20240216	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1625	-24	5	-1.46	216018762	132399	57.18	1673	1673	1615	2140	1155	1649	1631.57	1.58	-20658	1683	1665	1640	1622	1597	1675	1632	112	491	500	1050	1	1	22460985	365	15.93	0.99	12	0.59	102.00	1649.00	3090	20230508	-47.41	1340	20231031	21.27	1820	-10.71	20240125	1479	9.87	20240131	3090	-47.41	20230508	1340	21.27	20231031	2.27	N	014910	500	112 억	355978	N	N	14	N	N
78	20240216	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	-14	5	-0.85	171529109	105044	45.36	1673	1673	1615	2140	1155	1649	1632.93	1.58	-16149	1683	1665	1640	1622	1597	1675	1632	112	491	500	1050	1	1	22460985	367	16.03	0.99	12	0.47	102.00	1649.00	3090	20230508	-47.09	1340	20231031	22.01	1820	-10.16	20240125	1479	10.55	20240131	3090	-47.09	20230508	1340	22.01	20231031	2.27	N	014910	500	112 억	355978	N	N	14	N	N
79	20240216	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1641	-8	5	-0.49	150331658	92080	39.77	1673	1673	1615	2140	1155	1649	1632.62	1.58	-12497	1683	1665	1640	1622	1597	1675	1632	112	491	500	1050	1	1	22460985	369	16.09	1.00	12	0.41	102.00	1649.00	3090	20230508	-46.89	1340	20231031	22.46	1820	-9.84	20240125	1479	10.95	20240131	3090	-46.89	20230508	1340	22.46	20231031	2.27	N	014910	500	112 억	355978	N	N	14	N	N
80	20240216	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1623	-26	5	-1.58	88494165	54210	23.41	1673	1673	1615	2140	1155	1649	1632.43	1.58	-11964	1683	1665	1640	1622	1597	1675	1632	112	491	500	1050	1	1	22460985	365	15.91	0.98	12	0.24	102.00	1649.00	3090	20230508	-47.48	1340	20231031	21.12	1820	-10.82	20240125	1479	9.74	20240131	3090	-47.48	20230508	1340	21.12	20231031	2.27	N	014910	500	112 억	355978	N	N	14	N	N
81	20240216	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1669	20	2	1.21	6543180	3929	1.70	1673	1673	1652	2140	1155	1649	1665.36	1.58	-1640	1683	1665	1640	1622	1597	1675	1632	112	491	500	1050	1	1	22460985	375	16.36	1.01	12	0.02	102.00	1649.00	3090	20230508	-45.99	1340	20231031	24.55	1820	-8.30	20240125	1479	12.85	20240131	3090	-45.99	20230508	1340	24.55	20231031	2.27	N	014910	500	112 억	355978	N	N	14	N	N
82	20240215	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1649	13	2	0.79	377165622	229856	103.23	1636	1658	1615	2125	1146	1636	1640.88	1.56	7022	1689	1662	1621	1594	1553	1676	1608	112	489	500	1040	1	1	22460985	370	16.17	1.00	12	1.02	102.00	1649.00	3090	20230508	-46.63	1340	20231031	23.06	1820	-9.40	20240125	1479	11.49	20240131	3090	-46.63	20230508	1340	23.06	20231031	2.22	N	014910	500	112 억	349742	N	N	14	N	N
83	20240215	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1657	21	2	1.28	343437847	209432	94.05	1636	1657	1615	2125	1146	1636	1639.85	1.56	4919	1689	1662	1621	1594	1553	1676	1608	112	489	500	1040	1	1	22460985	372	16.25	1.00	12	0.93	102.00	1649.00	3090	20230508	-46.38	1340	20231031	23.66	1820	-8.96	20240125	1479	12.04	20240131	3090	-46.38	20230508	1340	23.66	20231031	2.22	N	014910	500	112 억	349742	N	N	0	N	N
84	20240215	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1646	10	2	0.61	253135112	154698	69.47	1636	1654	1615	2125	1146	1636	1636.32	1.56	2879	1689	1662	1621	1594	1553	1676	1608	112	489	500	1040	1	1	22460985	370	16.14	1.00	12	0.69	102.00	1649.00	3090	20230508	-46.73	1340	20231031	22.84	1820	-9.56	20240125	1479	11.29	20240131	3090	-46.73	20230508	1340	22.84	20231031	2.22	N	014910	500	112 억	349742	N	N	0	N	N
85	20240215	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1644	8	2	0.49	242565099	148280	66.59	1636	1654	1615	2125	1146	1636	1635.86	1.56	2509	1689	1662	1621	1594	1553	1676	1608	112	489	500	1040	1	1	22460985	369	16.12	1.00	12	0.66	102.00	1649.00	3090	20230508	-46.80	1340	20231031	22.69	1820	-9.67	20240125	1479	11.16	20240131	3090	-46.80	20230508	1340	22.69	20231031	2.22	N	014910	500	112 억	349742	N	N	0	N	N
86	20240215	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1645	9	2	0.55	194380468	118975	53.43	1636	1654	1615	2125	1146	1636	1633.79	1.56	3750	1689	1662	1621	1594	1553	1676	1608	112	489	500	1040	1	1	22460985	369	16.13	1.00	12	0.53	102.00	1649.00	3090	20230508	-46.76	1340	20231031	22.76	1820	-9.62	20240125	1479	11.22	20240131	3090	-46.76	20230508	1340	22.76	20231031	2.22	N	014910	500	112 억	349742	N	N	0	N	N
87	20240215	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1648	12	2	0.73	160774313	98552	44.26	1636	1654	1615	2125	1146	1636	1631.37	1.56	5448	1689	1662	1621	1594	1553	1676	1608	112	489	500	1040	1	1	22460985	370	16.16	1.00	12	0.44	102.00	1649.00	3090	20230508	-46.67	1340	20231031	22.99	1820	-9.45	20240125	1479	11.43	20240131	3090	-46.67	20230508	1340	22.99	20231031	2.22	N	014910	500	112 억	349742	N	N	0	N	N
88	20240215	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1632	-4	5	-0.24	82228978	50594	22.72	1636	1654	1615	2125	1146	1636	1625.27	1.56	-233	1689	1662	1621	1594	1553	1676	1608	112	489	500	1040	1	1	22460985	367	16.00	0.99	12	0.23	102.00	1649.00	3090	20230508	-47.18	1340	20231031	21.79	1820	-10.33	20240125	1479	10.34	20240131	3090	-47.18	20230508	1340	21.79	20231031	2.22	N	014910	500	112 억	349742	N	N	0	N	N
89	20240215	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1650	14	2	0.86	4400225	2680	1.20	1636	1654	1636	2125	1146	1636	1641.88	1.56	525	1689	1662	1621	1594	1553	1676	1608	112	489	500	1040	1	1	22460985	371	16.18	1.00	12	0.01	102.00	1649.00	3090	20230508	-46.60	1340	20231031	23.13	1820	-9.34	20240125	1479	11.56	20240131	3090	-46.60	20230508	1340	23.13	20231031	2.22	N	014910	500	112 억	349742	N	N	0	N	N
90	20240214	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1636	7	2	0.43	358279148	219595	45.11	1625	1648	1580	2115	1141	1629	1631.57	1.45	14153	1702	1665	1633	1596	1564	1684	1615	112	486	500	1040	1	1	22460985	367	16.04	0.99	12	0.98	102.00	1649.00	3090	20230508	-47.06	1340	20231031	22.09	1820	-10.11	20240125	1479	10.62	20240131	3090	-47.06	20230508	1340	22.09	20231031	2.18	N	014910	500	112 억	325683	N	N	0	N	N
91	20240214	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1636	7	2	0.43	341972413	209629	43.06	1625	1648	1580	2115	1141	1629	1631.34	1.45	10335	1702	1665	1633	1596	1564	1684	1615	112	486	500	1040	1	1	22460985	367	16.04	0.99	12	0.93	102.00	1649.00	3090	20230508	-47.06	1340	20231031	22.09	1820	-10.11	20240125	1479	10.62	20240131	3090	-47.06	20230508	1340	22.09	20231031	2.18	N	014910	500	112 억	325683	N	N	0	N	N
92	20240214	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	6	2	0.37	288324780	176838	36.32	1625	1648	1580	2115	1141	1629	1630.46	1.45	7138	1702	1665	1633	1596	1564	1684	1615	112	486	500	1040	1	1	22460985	367	16.03	0.99	12	0.79	102.00	1649.00	3090	20230508	-47.09	1340	20231031	22.01	1820	-10.16	20240125	1479	10.55	20240131	3090	-47.09	20230508	1340	22.01	20231031	2.18	N	014910	500	112 억	325683	N	N	0	N	N
93	20240214	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	14	2	0.86	255336127	156674	32.18	1625	1648	1580	2115	1141	1629	1629.74	1.45	3062	1702	1665	1633	1596	1564	1684	1615	112	486	500	1040	1	1	22460985	369	16.11	1.00	12	0.70	102.00	1649.00	3090	20230508	-46.83	1340	20231031	22.61	1820	-9.73	20240125	1479	11.09	20240131	3090	-46.83	20230508	1340	22.61	20231031	2.18	N	014910	500	112 억	325683	N	N	0	N	N
94	20240214	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1631	2	2	0.12	169040157	104082	21.38	1625	1641	1580	2115	1141	1629	1624.01	1.45	-5141	1702	1665	1633	1596	1564	1684	1615	112	486	500	1040	1	1	22460985	366	15.99	0.99	12	0.46	102.00	1649.00	3090	20230508	-47.22	1340	20231031	21.72	1820	-10.38	20240125	1479	10.28	20240131	3090	-47.22	20230508	1340	21.72	20231031	2.18	N	014910	500	112 억	325683	N	N	0	N	N
95	20240214	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1632	3	2	0.18	139358360	85911	17.65	1625	1641	1580	2115	1141	1629	1621.96	1.45	-5875	1702	1665	1633	1596	1564	1684	1615	112	486	500	1040	1	1	22460985	367	16.00	0.99	12	0.38	102.00	1649.00	3090	20230508	-47.18	1340	20231031	21.79	1820	-10.33	20240125	1479	10.34	20240131	3090	-47.18	20230508	1340	21.79	20231031	2.18	N	014910	500	112 억	325683	N	N	0	N	N
96	20240214	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1623	-6	5	-0.37	22295827	13867	2.85	1625	1629	1580	2115	1141	1629	1604.26	1.45	52	1702	1665	1633	1596	1564	1684	1615	112	486	500	1040	1	1	22460985	365	15.91	0.98	12	0.06	102.00	1649.00	3090	20230508	-47.48	1340	20231031	21.12	1820	-10.82	20240125	1479	9.74	20240131	3090	-47.48	20230508	1340	21.12	20231031	2.18	N	014910	500	112 억	325683	N	N	0	N	N
97	20240213	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	59	2	3.76	790888973	483915	126.64	1611	1670	1601	2040	1099	1570	1634.36	1.00	93956	1648	1609	1573	1534	1498	1628	1553	112	470	500	1000	1	1	22460985	366	15.97	0.99	12	2.15	102.00	1649.00	3090	20230508	-47.28	1340	20231031	21.57	1820	-10.49	20240125	1479	10.14	20240131	3090	-47.28	20230508	1340	21.57	20231031	2.18	N	014910	500	112 억	225097	N	N	0	N	N
98	20240213	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1630	60	2	3.82	765373892	468255	122.54	1611	1670	1601	2040	1099	1570	1634.52	1.00	91895	1648	1609	1573	1534	1498	1628	1553	112	470	500	1000	1	1	22460985	366	15.98	0.99	12	2.08	102.00	1649.00	3090	20230508	-47.25	1340	20231031	21.64	1820	-10.44	20240125	1479	10.21	20240131	3090	-47.25	20230508	1340	21.64	20231031	2.18	N	014910	500	112 억	225097	N	N	0	N	N
99	20240213	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	65	2	4.14	728812806	445828	116.67	1611	1670	1601	2040	1099	1570	1634.74	1.00	97303	1648	1609	1573	1534	1498	1628	1553	112	470	500	1000	1	1	22460985	367	16.03	0.99	12	1.98	102.00	1649.00	3090	20230508	-47.09	1340	20231031	22.01	1820	-10.16	20240125	1479	10.55	20240131	3090	-47.09	20230508	1340	22.01	20231031	2.18	N	014910	500	112 억	225097	N	N	0	N	N
100	20240213	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1625	55	2	3.50	693417766	424124	110.99	1611	1670	1601	2040	1099	1570	1634.94	1.00	96775	1648	1609	1573	1534	1498	1628	1553	112	470	500	1000	1	1	22460985	365	15.93	0.99	12	1.89	102.00	1649.00	3090	20230508	-47.41	1340	20231031	21.27	1820	-10.71	20240125	1479	9.87	20240131	3090	-47.41	20230508	1340	21.27	20231031	2.18	N	014910	500	112 억	225097	N	N	0	N	N
101	20240213	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1621	51	2	3.25	654518019	400239	104.74	1611	1670	1601	2040	1099	1570	1635.32	1.00	90504	1648	1609	1573	1534	1498	1628	1553	112	470	500	1000	1	1	22460985	364	15.89	0.98	12	1.78	102.00	1649.00	3090	20230508	-47.54	1340	20231031	20.97	1820	-10.93	20240125	1479	9.60	20240131	3090	-47.54	20230508	1340	20.97	20231031	2.18	N	014910	500	112 억	225097	N	N	0	N	N
102	20240213	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1633	63	2	4.01	630183459	385275	100.83	1611	1670	1601	2040	1099	1570	1635.67	1.00	88096	1648	1609	1573	1534	1498	1628	1553	112	470	500	1000	1	1	22460985	367	16.01	0.99	12	1.72	102.00	1649.00	3090	20230508	-47.15	1340	20231031	21.87	1820	-10.27	20240125	1479	10.41	20240131	3090	-47.15	20230508	1340	21.87	20231031	2.18	N	014910	500	112 억	225097	N	N	0	N	N
103	20240213	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	65	2	4.14	519820263	317306	83.04	1611	1670	1601	2040	1099	1570	1638.23	1.00	73704	1648	1609	1573	1534	1498	1628	1553	112	470	500	1000	1	1	22460985	367	16.03	0.99	12	1.41	102.00	1649.00	3090	20230508	-47.09	1340	20231031	22.01	1820	-10.16	20240125	1479	10.55	20240131	3090	-47.09	20230508	1340	22.01	20231031	2.18	N	014910	500	112 억	225097	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History