KissMeData/092220/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 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	160705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1465	-15	5	-1.01	1274719566	867273	88.60	1478	1480	1463	1924	1036	1480	1469.82	2.00	142448	1517	1498	1489	1470	1461	1494	1466	1004	444	500	1060	1	1	200763141	2941	10.10	0.75	12	0.43	145.00	1966.00	2958	20230328	-50.47	1220	20231027	20.08	1943	-24.60	20240109	1463	0.14	20240229	3180	-53.93	20230328	1220	20.08	20231027	4.90	N	092220	500	1003 억	4012531	N	N	184	N	N
3	20240229	150708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1472	-8	5	-0.54	1130251130	768772	78.53	1478	1480	1463	1924	1036	1480	1470.20	2.00	136894	1517	1498	1489	1470	1461	1494	1466	1004	444	500	1060	1	1	200763141	2955	10.15	0.75	12	0.38	145.00	1966.00	2958	20230328	-50.24	1220	20231027	20.66	1943	-24.24	20240109	1463	0.62	20240229	3180	-53.71	20230328	1220	20.66	20231027	4.90	N	092220	500	1003 억	4012531	N	N	1489	N	N
4	20240229	140710	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1468	-12	5	-0.81	1008627867	686002	70.08	1478	1480	1463	1924	1036	1480	1470.30	2.00	139034	1517	1498	1489	1470	1461	1494	1466	1004	444	500	1060	1	1	200763141	2947	10.12	0.75	12	0.34	145.00	1966.00	2958	20230328	-50.37	1220	20231027	20.33	1943	-24.45	20240109	1463	0.34	20240229	3180	-53.84	20230328	1220	20.33	20231027	4.90	N	092220	500	1003 억	4012531	N	N	1489	N	N
5	20240229	130707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	-7	5	-0.47	801127021	544884	55.66	1478	1480	1463	1924	1036	1480	1470.27	2.00	138383	1517	1498	1489	1470	1461	1494	1466	1004	444	500	1060	1	1	200763141	2957	10.16	0.75	12	0.27	145.00	1966.00	2958	20230328	-50.20	1220	20231027	20.74	1943	-24.19	20240109	1463	0.68	20240229	3180	-53.68	20230328	1220	20.74	20231027	4.90	N	092220	500	1003 억	4012531	N	N	1489	N	N
6	20240229	120707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1474	-6	5	-0.41	704915791	479537	48.99	1478	1480	1463	1924	1036	1480	1469.99	2.00	130619	1517	1498	1489	1470	1461	1494	1466	1004	444	500	1060	1	1	200763141	2959	10.17	0.75	12	0.24	145.00	1966.00	2958	20230328	-50.17	1220	20231027	20.82	1943	-24.14	20240109	1463	0.75	20240229	3180	-53.65	20230328	1220	20.82	20231027	4.90	N	092220	500	1003 억	4012531	N	N	1489	N	N
7	20240229	110708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	-7	5	-0.47	552483942	375915	38.40	1478	1480	1463	1924	1036	1480	1469.70	2.00	106934	1517	1498	1489	1470	1461	1494	1466	1004	444	500	1060	1	1	200763141	2957	10.16	0.75	12	0.19	145.00	1966.00	2958	20230328	-50.20	1220	20231027	20.74	1943	-24.19	20240109	1463	0.68	20240229	3180	-53.68	20230328	1220	20.74	20231027	4.90	N	092220	500	1003 억	4012531	N	N	1489	N	N
8	20240229	100709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1476	-4	5	-0.27	483522735	329066	33.62	1478	1480	1463	1924	1036	1480	1469.37	2.00	99575	1517	1498	1489	1470	1461	1494	1466	1004	444	500	1060	1	1	200763141	2963	10.18	0.75	12	0.16	145.00	1966.00	2958	20230328	-50.10	1220	20231027	20.98	1943	-24.03	20240109	1463	0.89	20240229	3180	-53.58	20230328	1220	20.98	20231027	4.90	N	092220	500	1003 억	4012531	N	N	1489	N	N
9	20240229	090707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1473	-7	5	-0.47	87173685	59127	6.04	1478	1480	1470	1924	1036	1480	1474.32	2.00	-32977	1517	1498	1489	1470	1461	1494	1466	1004	444	500	1060	1	1	200763141	2957	10.16	0.75	12	0.03	145.00	1966.00	2958	20230328	-50.20	1220	20231027	20.74	1943	-24.19	20240109	1470	0.20	20240229	3180	-53.68	20230328	1220	20.74	20231027	4.90	N	092220	500	1003 억	4012531	N	N	1489	N	N
10	20240228	160627	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1480	-8	5	-0.54	1445427451	969135	67.30	1488	1508	1480	1934	1042	1488	1491.50	2.08	-177357	1547	1517	1501	1471	1455	1509	1463	1004	446	500	1070	1	1	200763141	2971	10.21	0.75	12	0.48	145.00	1966.00	2958	20230328	-49.97	1220	20231027	21.31	1943	-23.83	20240109	1480	0.00	20240228	3180	-53.46	20230328	1220	21.31	20231027	4.98	N	092220	500	1003 억	4171946	N	N	1489	N	N
11	20240228	150627	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1482	-6	5	-0.40	1316633869	882197	61.27	1488	1508	1481	1934	1042	1488	1492.45	2.08	-175034	1547	1517	1501	1471	1455	1509	1463	1004	446	500	1070	1	1	200763141	2975	10.22	0.75	12	0.44	145.00	1966.00	2958	20230328	-49.90	1220	20231027	21.48	1943	-23.73	20240109	1481	0.07	20240228	3180	-53.40	20230328	1220	21.48	20231027	4.98	N	092220	500	1003 억	4171946	N	N	86	N	N
12	20240228	140707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1487	-1	5	-0.07	1088189658	728335	50.58	1488	1508	1485	1934	1042	1488	1494.08	2.08	-158923	1547	1517	1501	1471	1455	1509	1463	1004	446	500	1070	1	1	200763141	2985	10.26	0.76	12	0.36	145.00	1966.00	2958	20230328	-49.73	1220	20231027	21.89	1943	-23.47	20240109	1485	0.13	20240228	3180	-53.24	20230328	1220	21.89	20231027	4.98	N	092220	500	1003 억	4171946	N	N	86	N	N
13	20240228	130707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	3	2	0.20	938869373	628053	43.62	1488	1508	1485	1934	1042	1488	1494.89	2.08	-124514	1547	1517	1501	1471	1455	1509	1463	1004	446	500	1070	1	1	200763141	2993	10.28	0.76	12	0.31	145.00	1966.00	2958	20230328	-49.59	1220	20231027	22.21	1943	-23.26	20240109	1485	0.40	20240228	3180	-53.11	20230328	1220	22.21	20231027	4.98	N	092220	500	1003 억	4171946	N	N	86	N	N
14	20240228	120708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1492	4	2	0.27	723720264	483493	33.58	1488	1508	1488	1934	1042	1488	1496.86	2.08	-60323	1547	1517	1501	1471	1455	1509	1463	1004	446	500	1070	1	1	200763141	2995	10.29	0.76	12	0.24	145.00	1966.00	2958	20230328	-49.56	1220	20231027	22.30	1943	-23.21	20240109	1485	0.47	20240227	3180	-53.08	20230328	1220	22.30	20231027	4.98	N	092220	500	1003 억	4171946	N	N	86	N	N
15	20240228	110638	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1496	8	2	0.54	586596763	391557	27.19	1488	1508	1488	1934	1042	1488	1498.12	2.08	-12273	1547	1517	1501	1471	1455	1509	1463	1004	446	500	1070	1	1	200763141	3003	10.32	0.76	12	0.20	145.00	1966.00	2958	20230328	-49.43	1220	20231027	22.62	1943	-23.01	20240109	1485	0.74	20240227	3180	-52.96	20230328	1220	22.62	20231027	4.98	N	092220	500	1003 억	4171946	N	N	86	N	N
16	20240228	100705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1503	15	2	1.01	324026203	216332	15.02	1488	1507	1488	1934	1042	1488	1497.83	2.08	28051	1547	1517	1501	1471	1455	1509	1463	1004	446	500	1070	1	1	200763141	3017	10.37	0.76	12	0.11	145.00	1966.00	2958	20230328	-49.19	1220	20231027	23.20	1943	-22.65	20240109	1485	1.21	20240227	3180	-52.74	20230328	1220	23.20	20231027	4.98	N	092220	500	1003 억	4171946	N	N	86	N	N
17	20240228	090709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1498	10	2	0.67	91108883	61008	4.24	1488	1504	1488	1934	1042	1488	1493.41	2.08	27792	1547	1517	1501	1471	1455	1509	1463	1004	446	500	1070	1	1	200763141	3007	10.33	0.76	12	0.03	145.00	1966.00	2958	20230328	-49.36	1220	20231027	22.79	1943	-22.90	20240109	1485	0.88	20240227	3180	-52.89	20230328	1220	22.79	20231027	4.98	N	092220	500	1003 억	4171946	N	N	86	N	N
18	20240227	160706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1488	-35	5	-2.30	2125660948	1419390	110.84	1523	1531	1485	1979	1067	1523	1497.62	1.93	283614	1582	1552	1537	1507	1492	1545	1500	1004	456	500	1090	1	1	200763141	2987	10.26	0.76	12	0.71	145.00	1966.00	2958	20230328	-49.70	1220	20231027	21.97	1943	-23.42	20240109	1485	0.20	20240227	3180	-53.21	20230328	1220	21.97	20231027	5.02	N	092220	500	1003 억	3874861	N	N	86	N	N
19	20240227	150709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1494	-29	5	-1.90	2008948299	1341071	104.72	1523	1531	1485	1979	1067	1523	1498.02	1.93	268624	1582	1552	1537	1507	1492	1545	1500	1004	456	500	1090	1	1	200763141	2999	10.30	0.76	12	0.67	145.00	1966.00	2958	20230328	-49.49	1220	20231027	22.46	1943	-23.11	20240109	1485	0.61	20240227	3180	-53.02	20230328	1220	22.46	20231027	5.02	N	092220	500	1003 억	3874861	N	N	139	N	N
20	20240227	140705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1495	-28	5	-1.84	1778045861	1186160	92.63	1523	1531	1485	1979	1067	1523	1498.99	1.93	256469	1582	1552	1537	1507	1492	1545	1500	1004	456	500	1090	1	1	200763141	3001	10.31	0.76	12	0.59	145.00	1966.00	2958	20230328	-49.46	1220	20231027	22.54	1943	-23.06	20240109	1485	0.67	20240227	3180	-52.99	20230328	1220	22.54	20231027	5.02	N	092220	500	1003 억	3874861	N	N	139	N	N
21	20240227	130628	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	-30	5	-1.97	1644812094	1096939	85.66	1523	1531	1485	1979	1067	1523	1499.46	1.93	248907	1582	1552	1537	1507	1492	1545	1500	1004	456	500	1090	1	1	200763141	2997	10.30	0.76	12	0.55	145.00	1966.00	2958	20230328	-49.53	1220	20231027	22.38	1943	-23.16	20240109	1485	0.54	20240227	3180	-53.05	20230328	1220	22.38	20231027	5.02	N	092220	500	1003 억	3874861	N	N	139	N	N
22	20240227	120708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1493	-30	5	-1.97	1440330201	959895	74.96	1523	1531	1485	1979	1067	1523	1500.51	1.93	191668	1582	1552	1537	1507	1492	1545	1500	1004	456	500	1090	1	1	200763141	2997	10.30	0.76	12	0.48	145.00	1966.00	2958	20230328	-49.53	1220	20231027	22.38	1943	-23.16	20240109	1485	0.54	20240227	3180	-53.05	20230328	1220	22.38	20231027	5.02	N	092220	500	1003 억	3874861	N	N	139	N	N
23	20240227	110707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1507	-16	5	-1.05	1254391787	835853	65.27	1523	1531	1485	1979	1067	1523	1500.73	1.93	197968	1582	1552	1537	1507	1492	1545	1500	1004	456	500	1090	1	1	200763141	3026	10.39	0.77	12	0.42	145.00	1966.00	2958	20230328	-49.05	1220	20231027	23.52	1943	-22.44	20240109	1485	1.48	20240227	3180	-52.61	20230328	1220	23.52	20231027	5.02	N	092220	500	1003 억	3874861	N	N	139	N	N
24	20240227	100703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1499	-24	5	-1.58	949988624	633069	49.44	1523	1531	1485	1979	1067	1523	1500.61	1.93	115103	1582	1552	1537	1507	1492	1545	1500	1004	456	500	1090	1	1	200763141	3009	10.34	0.76	12	0.32	145.00	1966.00	2958	20230328	-49.32	1220	20231027	22.87	1943	-22.85	20240109	1485	0.94	20240227	3180	-52.86	20230328	1220	22.87	20231027	5.02	N	092220	500	1003 억	3874861	N	N	139	N	N
25	20240227	090706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1524	1	2	0.07	61969440	40579	3.17	1523	1531	1523	1979	1067	1523	1527.13	1.93	-10373	1582	1552	1537	1507	1492	1545	1500	1004	456	500	1090	1	1	200763141	3060	10.51	0.78	12	0.02	145.00	1966.00	2958	20230328	-48.48	1220	20231027	24.92	1943	-21.56	20240109	1522	0.13	20240226	3180	-52.08	20230328	1220	24.92	20231027	5.02	N	092220	500	1003 억	3874861	N	N	139	N	N
26	20240226	160704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1523	-21	5	-1.36	1950068457	1268185	69.81	1548	1567	1522	2005	1081	1544	1537.69	1.94	-18944	1632	1588	1566	1522	1500	1577	1511	1004	461	500	1110	1	1	200763141	3058	10.50	0.77	12	0.63	145.00	1966.00	2958	20230328	-48.51	1220	20231027	24.84	1943	-21.62	20240109	1522	0.07	20240226	3180	-52.11	20230328	1220	24.84	20231027	4.96	N	092220	500	1003 억	3891299	N	N	139	N	N
27	20240226	150701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1527	-17	5	-1.10	1838623677	1195060	65.79	1548	1567	1522	2005	1081	1544	1538.52	1.94	-14166	1632	1588	1566	1522	1500	1577	1511	1004	461	500	1110	1	1	200763141	3066	10.53	0.78	12	0.60	145.00	1966.00	2958	20230328	-48.38	1220	20231027	25.16	1943	-21.41	20240109	1522	0.33	20240226	3180	-51.98	20230328	1220	25.16	20231027	4.96	N	092220	500	1003 억	3891299	N	N	44	N	N
28	20240226	140701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1535	-9	5	-0.58	1463625756	949805	52.28	1548	1567	1532	2005	1081	1544	1540.97	1.94	-8987	1632	1588	1566	1522	1500	1577	1511	1004	461	500	1110	1	1	200763141	3082	10.59	0.78	12	0.47	145.00	1966.00	2958	20230328	-48.11	1220	20231027	25.82	1943	-21.00	20240109	1532	0.20	20240226	3180	-51.73	20230328	1220	25.82	20231027	4.96	N	092220	500	1003 억	3891299	N	N	44	N	N
29	20240226	130658	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1535	-9	5	-0.58	1250038513	810517	44.62	1548	1567	1533	2005	1081	1544	1542.27	1.94	7336	1632	1588	1566	1522	1500	1577	1511	1004	461	500	1110	1	1	200763141	3082	10.59	0.78	12	0.40	145.00	1966.00	2958	20230328	-48.11	1220	20231027	25.82	1943	-21.00	20240109	1533	0.13	20240226	3180	-51.73	20230328	1220	25.82	20231027	4.96	N	092220	500	1003 억	3891299	N	N	44	N	N
30	20240226	120657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1535	-9	5	-0.58	1069823091	693088	38.15	1548	1567	1533	2005	1081	1544	1543.56	1.94	26498	1632	1588	1566	1522	1500	1577	1511	1004	461	500	1110	1	1	200763141	3082	10.59	0.78	12	0.35	145.00	1966.00	2958	20230328	-48.11	1220	20231027	25.82	1943	-21.00	20240109	1533	0.13	20240226	3180	-51.73	20230328	1220	25.82	20231027	4.96	N	092220	500	1003 억	3891299	N	N	44	N	N
31	20240226	110656	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1540	-4	5	-0.26	788635554	510033	28.08	1548	1567	1533	2005	1081	1544	1546.24	1.94	57560	1632	1588	1566	1522	1500	1577	1511	1004	461	500	1110	1	1	200763141	3092	10.62	0.78	12	0.25	145.00	1966.00	2958	20230328	-47.94	1220	20231027	26.23	1943	-20.74	20240109	1533	0.46	20240226	3180	-51.57	20230328	1220	26.23	20231027	4.96	N	092220	500	1003 억	3891299	N	N	44	N	N
32	20240226	100654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	11	2	0.71	585309018	378293	20.82	1548	1567	1533	2005	1081	1544	1547.24	1.94	82988	1632	1588	1566	1522	1500	1577	1511	1004	461	500	1110	1	1	200763141	3122	10.72	0.79	12	0.19	145.00	1966.00	2958	20230328	-47.43	1220	20231027	27.46	1943	-19.97	20240109	1533	1.44	20240226	3180	-51.10	20230328	1220	27.46	20231027	4.96	N	092220	500	1003 억	3891299	N	N	44	N	N
33	20240226	090654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1544	0	3	0.00	75986249	49197	2.71	1548	1551	1541	2005	1081	1544	1544.53	1.94	-992	1632	1588	1566	1522	1500	1577	1511	1004	461	500	1110	1	1	200763141	3100	10.65	0.79	12	0.02	145.00	1966.00	2958	20230328	-47.80	1220	20231027	26.56	1943	-20.54	20240109	1534	0.65	20240206	3180	-51.45	20230328	1220	26.56	20231027	4.96	N	092220	500	1003 억	3891299	N	N	44	N	N
34	20240223	160655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1544	-54	5	-3.38	2807037835	1789106	136.36	1600	1610	1544	2075	1119	1598	1569.01	2.09	-299118	1620	1608	1586	1574	1552	1615	1581	1004	477	500	1150	1	1	200763141	3100	10.65	0.79	12	0.89	145.00	1966.00	2958	20230328	-47.80	1220	20231027	26.56	1943	-20.54	20240109	1534	0.65	20240206	3180	-51.45	20230328	1220	26.56	20231027	4.95	N	092220	500	1003 억	4200355	N	N	44	N	N
35	20240223	150651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1552	-46	5	-2.88	2540571260	1616858	123.23	1600	1610	1546	2075	1119	1598	1571.30	2.09	-316383	1620	1608	1586	1574	1552	1615	1581	1004	477	500	1150	1	1	200763141	3116	10.70	0.79	12	0.81	145.00	1966.00	2958	20230328	-47.53	1220	20231027	27.21	1943	-20.12	20240109	1534	1.17	20240206	3180	-51.19	20230328	1220	27.21	20231027	4.95	N	092220	500	1003 억	4200355	N	N	132	N	N
36	20240223	140652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1547	-51	5	-3.19	2228420834	1415739	107.90	1600	1610	1546	2075	1119	1598	1574.03	2.09	-320700	1620	1608	1586	1574	1552	1615	1581	1004	477	500	1150	1	1	200763141	3106	10.67	0.79	12	0.71	145.00	1966.00	2958	20230328	-47.70	1220	20231027	26.80	1943	-20.38	20240109	1534	0.85	20240206	3180	-51.35	20230328	1220	26.80	20231027	4.95	N	092220	500	1003 억	4200355	N	N	132	N	N
37	20240223	130650	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1568	-30	5	-1.88	1810541015	1146941	87.41	1600	1610	1559	2075	1119	1598	1578.58	2.09	-280667	1620	1608	1586	1574	1552	1615	1581	1004	477	500	1150	1	1	200763141	3148	10.81	0.80	12	0.57	145.00	1966.00	2958	20230328	-46.99	1220	20231027	28.52	1943	-19.30	20240109	1534	2.22	20240206	3180	-50.69	20230328	1220	28.52	20231027	4.95	N	092220	500	1003 억	4200355	N	N	132	N	N
38	20240223	120651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1572	-26	5	-1.63	1425258509	900684	68.65	1600	1610	1568	2075	1119	1598	1582.42	2.09	-218454	1620	1608	1586	1574	1552	1615	1581	1004	477	500	1150	1	1	200763141	3156	10.84	0.80	12	0.45	145.00	1966.00	2958	20230328	-46.86	1220	20231027	28.85	1943	-19.09	20240109	1534	2.48	20240206	3180	-50.57	20230328	1220	28.85	20231027	4.95	N	092220	500	1003 억	4200355	N	N	132	N	N
39	20240223	110645	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1578	-20	5	-1.25	1156310988	729610	55.61	1600	1610	1570	2075	1119	1598	1584.83	2.09	-190360	1620	1608	1586	1574	1552	1615	1581	1004	477	500	1150	1	1	200763141	3168	10.88	0.80	12	0.36	145.00	1966.00	2958	20230328	-46.65	1220	20231027	29.34	1943	-18.79	20240109	1534	2.87	20240206	3180	-50.38	20230328	1220	29.34	20231027	4.95	N	092220	500	1003 억	4200355	N	N	132	N	N
40	20240223	100645	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1577	-21	5	-1.31	832651489	524597	39.98	1600	1610	1570	2075	1119	1598	1587.22	2.09	-100643	1620	1608	1586	1574	1552	1615	1581	1004	477	500	1150	1	1	200763141	3166	10.88	0.80	12	0.26	145.00	1966.00	2958	20230328	-46.69	1220	20231027	29.26	1943	-18.84	20240109	1534	2.80	20240206	3180	-50.41	20230328	1220	29.26	20231027	4.95	N	092220	500	1003 억	4200355	N	N	132	N	N
41	20240223	090649	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	0	3	0.00	227541017	141981	10.82	1600	1610	1597	2075	1119	1598	1602.62	2.09	23056	1620	1608	1586	1574	1552	1615	1581	1004	477	500	1150	1	1	200763141	3208	11.02	0.81	12	0.07	145.00	1966.00	2958	20230328	-45.98	1220	20231027	30.98	1943	-17.76	20240109	1534	4.17	20240206	3180	-49.75	20230328	1220	30.98	20231027	4.95	N	092220	500	1003 억	4200355	N	N	132	N	N
42	20240222	160640	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	33	2	2.11	2024396563	1277123	99.93	1582	1598	1564	2030	1096	1565	1585.01	1.94	268488	1605	1585	1575	1555	1545	1580	1550	1004	465	500	1120	1	1	200763141	3208	11.02	0.81	12	0.64	145.00	1966.00	2958	20230328	-45.98	1220	20231027	30.98	1943	-17.76	20240109	1534	4.17	20240206	3180	-49.75	20230328	1220	30.98	20231027	4.98	N	092220	500	1003 억	3895564	N	N	132	N	N
43	20240222	150649	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	25	2	1.60	1699480306	1073457	84.00	1582	1597	1564	2030	1096	1565	1583.18	1.94	192295	1605	1585	1575	1555	1545	1580	1550	1004	465	500	1120	1	1	200763141	3192	10.97	0.81	12	0.53	145.00	1966.00	2958	20230328	-46.25	1220	20231027	30.33	1943	-18.17	20240109	1534	3.65	20240206	3180	-50.00	20230328	1220	30.33	20231027	4.98	N	092220	500	1003 억	3895564	N	N	6	N	N
44	20240222	140645	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	27	2	1.73	1467790640	927646	72.59	1582	1597	1564	2030	1096	1565	1582.27	1.94	182957	1605	1585	1575	1555	1545	1580	1550	1004	465	500	1120	1	1	200763141	3196	10.98	0.81	12	0.46	145.00	1966.00	2958	20230328	-46.18	1220	20231027	30.49	1943	-18.06	20240109	1534	3.78	20240206	3180	-49.94	20230328	1220	30.49	20231027	4.98	N	092220	500	1003 억	3895564	N	N	6	N	N
45	20240222	130634	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	25	2	1.60	1267172093	801548	62.72	1582	1597	1564	2030	1096	1565	1580.91	1.94	172197	1605	1585	1575	1555	1545	1580	1550	1004	465	500	1120	1	1	200763141	3192	10.97	0.81	12	0.40	145.00	1966.00	2958	20230328	-46.25	1220	20231027	30.33	1943	-18.17	20240109	1534	3.65	20240206	3180	-50.00	20230328	1220	30.33	20231027	4.98	N	092220	500	1003 억	3895564	N	N	6	N	N
46	20240222	120644	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1584	19	2	1.21	1067387063	675764	52.88	1582	1597	1564	2030	1096	1565	1579.53	1.94	107880	1605	1585	1575	1555	1545	1580	1550	1004	465	500	1120	1	1	200763141	3180	10.92	0.81	12	0.34	145.00	1966.00	2958	20230328	-46.45	1220	20231027	29.84	1943	-18.48	20240109	1534	3.26	20240206	3180	-50.19	20230328	1220	29.84	20231027	4.98	N	092220	500	1003 억	3895564	N	N	6	N	N
47	20240222	110641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	29	2	1.85	867246362	549710	43.01	1582	1597	1564	2030	1096	1565	1577.64	1.94	109852	1605	1585	1575	1555	1545	1580	1550	1004	465	500	1120	1	1	200763141	3200	10.99	0.81	12	0.27	145.00	1966.00	2958	20230328	-46.11	1220	20231027	30.66	1943	-17.96	20240109	1534	3.91	20240206	3180	-49.87	20230328	1220	30.66	20231027	4.98	N	092220	500	1003 억	3895564	N	N	6	N	N
48	20240222	100635	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1568	3	2	0.19	387615759	246904	19.32	1582	1582	1564	2030	1096	1565	1569.90	1.94	40624	1605	1585	1575	1555	1545	1580	1550	1004	465	500	1120	1	1	200763141	3148	10.81	0.80	12	0.12	145.00	1966.00	2958	20230328	-46.99	1220	20231027	28.52	1943	-19.30	20240109	1534	2.22	20240206	3180	-50.69	20230328	1220	28.52	20231027	4.98	N	092220	500	1003 억	3895564	N	N	6	N	N
49	20240222	090646	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1579	14	2	0.89	75846523	48090	3.76	1582	1582	1570	2030	1096	1565	1577.18	1.94	-1811	1605	1585	1575	1555	1545	1580	1550	1004	465	500	1120	1	1	200763141	3170	10.89	0.80	12	0.02	145.00	1966.00	2958	20230328	-46.62	1220	20231027	29.43	1943	-18.73	20240109	1534	2.93	20240206	3180	-50.35	20230328	1220	29.43	20231027	4.98	N	092220	500	1003 억	3895564	N	N	6	N	N
50	20240221	160640	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-24	5	-1.51	1994869820	1268491	126.38	1591	1595	1565	2065	1113	1589	1572.64	1.98	-87339	1611	1599	1594	1582	1577	1597	1580	1004	476	500	1140	1	1	200763141	3142	10.79	0.80	12	0.63	145.00	1966.00	2958	20230328	-47.09	1220	20231027	28.28	1943	-19.45	20240109	1534	2.02	20240206	3180	-50.79	20230328	1220	28.28	20231027	4.98	N	092220	500	1003 억	3979897	N	N	6	N	N
51	20240221	150634	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-24	5	-1.51	1844787342	1172628	116.83	1591	1595	1565	2065	1113	1589	1573.21	1.98	-86538	1611	1599	1594	1582	1577	1597	1580	1004	476	500	1140	1	1	200763141	3142	10.79	0.80	12	0.58	145.00	1966.00	2958	20230328	-47.09	1220	20231027	28.28	1943	-19.45	20240109	1534	2.02	20240206	3180	-50.79	20230328	1220	28.28	20231027	4.98	N	092220	500	1003 억	3979897	N	N	119	N	N
52	20240221	140636	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1570	-19	5	-1.20	1488403405	945175	94.17	1591	1595	1567	2065	1113	1589	1574.74	1.98	-232	1611	1599	1594	1582	1577	1597	1580	1004	476	500	1140	1	1	200763141	3152	10.83	0.80	12	0.47	145.00	1966.00	2958	20230328	-46.92	1220	20231027	28.69	1943	-19.20	20240109	1534	2.35	20240206	3180	-50.63	20230328	1220	28.69	20231027	4.98	N	092220	500	1003 억	3979897	N	N	119	N	N
53	20240221	130637	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1570	-19	5	-1.20	1304144963	827804	82.48	1591	1595	1567	2065	1113	1589	1575.43	1.98	21835	1611	1599	1594	1582	1577	1597	1580	1004	476	500	1140	1	1	200763141	3152	10.83	0.80	12	0.41	145.00	1966.00	2958	20230328	-46.92	1220	20231027	28.69	1943	-19.20	20240109	1534	2.35	20240206	3180	-50.63	20230328	1220	28.69	20231027	4.98	N	092220	500	1003 억	3979897	N	N	119	N	N
54	20240221	120635	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1577	-12	5	-0.76	1046498984	663856	66.14	1591	1595	1567	2065	1113	1589	1576.39	1.98	36003	1611	1599	1594	1582	1577	1597	1580	1004	476	500	1140	1	1	200763141	3166	10.88	0.80	12	0.33	145.00	1966.00	2958	20230328	-46.69	1220	20231027	29.26	1943	-18.84	20240109	1534	2.80	20240206	3180	-50.41	20230328	1220	29.26	20231027	4.98	N	092220	500	1003 억	3979897	N	N	119	N	N
55	20240221	110642	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1582	-7	5	-0.44	898337373	569952	56.79	1591	1595	1567	2065	1113	1589	1576.16	1.98	35617	1611	1599	1594	1582	1577	1597	1580	1004	476	500	1140	1	1	200763141	3176	10.91	0.80	12	0.28	145.00	1966.00	2958	20230328	-46.52	1220	20231027	29.67	1943	-18.58	20240109	1534	3.13	20240206	3180	-50.25	20230328	1220	29.67	20231027	4.98	N	092220	500	1003 억	3979897	N	N	119	N	N
56	20240221	100634	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1575	-14	5	-0.88	560986011	355984	35.47	1591	1595	1567	2065	1113	1589	1575.87	1.98	-43432	1611	1599	1594	1582	1577	1597	1580	1004	476	500	1140	1	1	200763141	3162	10.86	0.80	12	0.18	145.00	1966.00	2958	20230328	-46.75	1220	20231027	29.10	1943	-18.94	20240109	1534	2.67	20240206	3180	-50.47	20230328	1220	29.10	20231027	4.98	N	092220	500	1003 억	3979897	N	N	119	N	N
57	20240221	090634	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	-4	5	-0.25	61447511	38696	3.86	1591	1595	1580	2065	1113	1589	1587.95	1.98	-8401	1611	1599	1594	1582	1577	1597	1580	1004	476	500	1140	1	1	200763141	3182	10.93	0.81	12	0.02	145.00	1966.00	2958	20230328	-46.42	1220	20231027	29.92	1943	-18.43	20240109	1534	3.32	20240206	3180	-50.16	20230328	1220	29.92	20231027	4.98	N	092220	500	1003 억	3979897	N	N	119	N	N
58	20240220	160628	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-3	5	-0.19	1566954358	982281	93.28	1593	1606	1589	2065	1115	1592	1595.24	1.98	2839	1616	1604	1597	1585	1578	1600	1581	1004	473	500	1140	1	1	200763141	3190	10.96	0.81	12	0.49	145.00	1966.00	2958	20230328	-46.28	1220	20231027	30.25	1943	-18.22	20240109	1534	3.59	20240206	3180	-50.03	20230328	1220	30.25	20231027	4.95	N	092220	500	1003 억	3977805	N	N	119	N	N
59	20240220	150631	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	1	2	0.06	1299354984	814050	77.30	1593	1606	1589	2065	1115	1592	1596.16	1.98	-41441	1616	1604	1597	1585	1578	1600	1581	1004	473	500	1140	1	1	200763141	3198	10.99	0.81	12	0.41	145.00	1966.00	2958	20230328	-46.15	1220	20231027	30.57	1943	-18.01	20240109	1534	3.85	20240206	3180	-49.91	20230328	1220	30.57	20231027	4.95	N	092220	500	1003 억	3977805	N	N	372	N	N
60	20240220	140632	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	0	3	0.00	1068421461	668967	63.52	1593	1606	1591	2065	1115	1592	1597.12	1.98	-21839	1616	1604	1597	1585	1578	1600	1581	1004	473	500	1140	1	1	200763141	3196	10.98	0.81	12	0.33	145.00	1966.00	2958	20230328	-46.18	1220	20231027	30.49	1943	-18.06	20240109	1534	3.78	20240206	3180	-49.94	20230328	1220	30.49	20231027	4.95	N	092220	500	1003 억	3977805	N	N	372	N	N
61	20240220	130632	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	1	2	0.06	956138217	598538	56.84	1593	1606	1591	2065	1115	1592	1597.46	1.98	-7201	1616	1604	1597	1585	1578	1600	1581	1004	473	500	1140	1	1	200763141	3198	10.99	0.81	12	0.30	145.00	1966.00	2958	20230328	-46.15	1220	20231027	30.57	1943	-18.01	20240109	1534	3.85	20240206	3180	-49.91	20230328	1220	30.57	20231027	4.95	N	092220	500	1003 억	3977805	N	N	372	N	N
62	20240220	120626	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	2	2	0.13	807206189	505023	47.96	1593	1606	1591	2065	1115	1592	1598.36	1.98	6843	1616	1604	1597	1585	1578	1600	1581	1004	473	500	1140	1	1	200763141	3200	10.99	0.81	12	0.25	145.00	1966.00	2958	20230328	-46.11	1220	20231027	30.66	1943	-17.96	20240109	1534	3.91	20240206	3180	-49.87	20230328	1220	30.66	20231027	4.95	N	092220	500	1003 억	3977805	N	N	372	N	N
63	20240220	110628	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	6	2	0.38	645407666	403582	38.32	1593	1606	1591	2065	1115	1592	1599.20	1.98	26783	1616	1604	1597	1585	1578	1600	1581	1004	473	500	1140	1	1	200763141	3208	11.02	0.81	12	0.20	145.00	1966.00	2958	20230328	-45.98	1220	20231027	30.98	1943	-17.76	20240109	1534	4.17	20240206	3180	-49.75	20230328	1220	30.98	20231027	4.95	N	092220	500	1003 억	3977805	N	N	372	N	N
64	20240220	100619	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	7	2	0.44	396881586	248383	23.59	1593	1606	1591	2065	1115	1592	1597.86	1.98	19873	1616	1604	1597	1585	1578	1600	1581	1004	473	500	1140	1	1	200763141	3210	11.03	0.81	12	0.12	145.00	1966.00	2958	20230328	-45.94	1220	20231027	31.07	1943	-17.70	20240109	1534	4.24	20240206	3180	-49.72	20230328	1220	31.07	20231027	4.95	N	092220	500	1003 억	3977805	N	N	372	N	N
65	20240220	090634	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	12	2	0.75	107173391	67017	6.36	1593	1606	1593	2065	1115	1592	1599.20	1.98	27928	1616	1604	1597	1585	1578	1600	1581	1004	473	500	1140	1	1	200763141	3220	11.06	0.82	12	0.03	145.00	1966.00	2958	20230328	-45.77	1220	20231027	31.48	1943	-17.45	20240109	1534	4.56	20240206	3180	-49.56	20230328	1220	31.48	20231027	4.95	N	092220	500	1003 억	3977805	N	N	372	N	N
66	20240219	160629	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	-1	5	-0.06	1648478683	1033365	54.66	1595	1609	1590	2070	1116	1593	1595.27	1.95	72774	1668	1630	1611	1573	1554	1621	1564	1004	477	500	1140	1	1	200763141	3196	10.98	0.81	12	0.51	145.00	1966.00	2958	20230328	-46.18	1220	20231027	30.49	1943	-18.06	20240109	1534	3.78	20240206	3180	-49.94	20230328	1220	30.49	20231027	4.88	N	092220	500	1003 억	3908141	N	N	372	N	N
67	20240219	150635	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	2	2	0.13	1464305490	917735	48.54	1595	1609	1590	2070	1116	1593	1595.57	1.95	63205	1668	1630	1611	1573	1554	1621	1564	1004	477	500	1140	1	1	200763141	3202	11.00	0.81	12	0.46	145.00	1966.00	2958	20230328	-46.08	1220	20231027	30.74	1943	-17.91	20240109	1534	3.98	20240206	3180	-49.84	20230328	1220	30.74	20231027	4.88	N	092220	500	1003 억	3908141	N	N	95	N	N
68	20240219	140633	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	1	2	0.06	1331057756	834109	44.12	1595	1609	1590	2070	1116	1593	1595.79	1.95	72568	1668	1630	1611	1573	1554	1621	1564	1004	477	500	1140	1	1	200763141	3200	10.99	0.81	12	0.42	145.00	1966.00	2958	20230328	-46.11	1220	20231027	30.66	1943	-17.96	20240109	1534	3.91	20240206	3180	-49.87	20230328	1220	30.66	20231027	4.88	N	092220	500	1003 억	3908141	N	N	95	N	N
69	20240219	130633	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	0	3	0.00	1060620246	664193	35.13	1595	1609	1590	2070	1116	1593	1596.86	1.95	122593	1668	1630	1611	1573	1554	1621	1564	1004	477	500	1140	1	1	200763141	3198	10.99	0.81	12	0.33	145.00	1966.00	2958	20230328	-46.15	1220	20231027	30.57	1943	-18.01	20240109	1534	3.85	20240206	3180	-49.91	20230328	1220	30.57	20231027	4.88	N	092220	500	1003 억	3908141	N	N	95	N	N
70	20240219	120632	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	3	2	0.19	799888545	500749	26.49	1595	1609	1590	2070	1116	1593	1597.39	1.95	114265	1668	1630	1611	1573	1554	1621	1564	1004	477	500	1140	1	1	200763141	3204	11.01	0.81	12	0.25	145.00	1966.00	2958	20230328	-46.04	1220	20231027	30.82	1943	-17.86	20240109	1534	4.04	20240206	3180	-49.81	20230328	1220	30.82	20231027	4.88	N	092220	500	1003 억	3908141	N	N	95	N	N
71	20240219	110630	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	5	2	0.31	703271793	440267	23.29	1595	1609	1590	2070	1116	1593	1597.38	1.95	125451	1668	1630	1611	1573	1554	1621	1564	1004	477	500	1140	1	1	200763141	3208	11.02	0.81	12	0.22	145.00	1966.00	2958	20230328	-45.98	1220	20231027	30.98	1943	-17.76	20240109	1534	4.17	20240206	3180	-49.75	20230328	1220	30.98	20231027	4.88	N	092220	500	1003 억	3908141	N	N	95	N	N
72	20240219	100626	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	7	2	0.44	539833855	338245	17.89	1595	1609	1590	2070	1116	1593	1595.99	1.95	80964	1668	1630	1611	1573	1554	1621	1564	1004	477	500	1140	1	1	200763141	3212	11.03	0.81	12	0.17	145.00	1966.00	2958	20230328	-45.91	1220	20231027	31.15	1943	-17.65	20240109	1534	4.30	20240206	3180	-49.69	20230328	1220	31.15	20231027	4.88	N	092220	500	1003 억	3908141	N	N	95	N	N
73	20240219	090627	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	7	2	0.44	73886903	46309	2.45	1595	1600	1593	2070	1116	1593	1595.54	1.95	7826	1668	1630	1611	1573	1554	1621	1564	1004	477	500	1140	1	1	200763141	3212	11.03	0.81	12	0.02	145.00	1966.00	2958	20230328	-45.91	1220	20231027	31.15	1943	-17.65	20240109	1534	4.30	20240206	3180	-49.69	20230328	1220	31.15	20231027	4.88	N	092220	500	1003 억	3908141	N	N	95	N	N
74	20240216	160624	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	-15	5	-0.93	3010663285	1875000	153.82	1649	1649	1592	2090	1126	1608	1605.72	2.13	-376742	1649	1628	1614	1593	1579	1621	1586	1004	482	500	1150	1	1	200763141	3198	10.99	0.81	12	0.93	145.00	1966.00	2958	20230328	-46.15	1220	20231027	30.57	1943	-18.01	20240109	1534	3.85	20240206	3180	-49.91	20230328	1220	30.57	20231027	4.84	N	092220	500	1003 억	4284014	N	N	95	N	N
75	20240216	150629	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	-12	5	-0.75	2761545617	1718744	141.00	1649	1649	1592	2090	1126	1608	1606.72	2.13	-375323	1649	1628	1614	1593	1579	1621	1586	1004	482	500	1150	1	1	200763141	3204	11.01	0.81	12	0.86	145.00	1966.00	2958	20230328	-46.04	1220	20231027	30.82	1943	-17.86	20240109	1534	4.04	20240206	3180	-49.81	20230328	1220	30.82	20231027	4.84	N	092220	500	1003 억	4284014	N	N	109	N	N
76	20240216	140632	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-11	5	-0.68	2500411810	1555060	127.57	1649	1649	1592	2090	1126	1608	1607.92	2.13	-367966	1649	1628	1614	1593	1579	1621	1586	1004	482	500	1150	1	1	200763141	3206	11.01	0.81	12	0.77	145.00	1966.00	2958	20230328	-46.01	1220	20231027	30.90	1943	-17.81	20240109	1534	4.11	20240206	3180	-49.78	20230328	1220	30.90	20231027	4.84	N	092220	500	1003 억	4284014	N	N	109	N	N
77	20240216	130625	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	-9	5	-0.56	2201419337	1367797	112.21	1649	1649	1593	2090	1126	1608	1609.46	2.13	-396184	1649	1628	1614	1593	1579	1621	1586	1004	482	500	1150	1	1	200763141	3210	11.03	0.81	12	0.68	145.00	1966.00	2958	20230328	-45.94	1220	20231027	31.07	1943	-17.70	20240109	1534	4.24	20240206	3180	-49.72	20230328	1220	31.07	20231027	4.84	N	092220	500	1003 억	4284014	N	N	109	N	N
78	20240216	120626	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-8	5	-0.50	2065098689	1282458	105.21	1649	1649	1593	2090	1126	1608	1610.27	2.13	-385097	1649	1628	1614	1593	1579	1621	1586	1004	482	500	1150	1	1	200763141	3212	11.03	0.81	12	0.64	145.00	1966.00	2958	20230328	-45.91	1220	20231027	31.15	1943	-17.65	20240109	1534	4.30	20240206	3180	-49.69	20230328	1220	31.15	20231027	4.84	N	092220	500	1003 억	4284014	N	N	109	N	N
79	20240216	110635	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	-9	5	-0.56	1940367499	1204418	98.81	1649	1649	1593	2090	1126	1608	1611.04	2.13	-361896	1649	1628	1614	1593	1579	1621	1586	1004	482	500	1150	1	1	200763141	3210	11.03	0.81	12	0.60	145.00	1966.00	2958	20230328	-45.94	1220	20231027	31.07	1943	-17.70	20240109	1534	4.24	20240206	3180	-49.72	20230328	1220	31.07	20231027	4.84	N	092220	500	1003 억	4284014	N	N	109	N	N
80	20240216	100627	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-11	5	-0.68	1684284800	1044135	85.66	1649	1649	1593	2090	1126	1608	1613.09	2.13	-321665	1649	1628	1614	1593	1579	1621	1586	1004	482	500	1150	1	1	200763141	3206	11.01	0.81	12	0.52	145.00	1966.00	2958	20230328	-46.01	1220	20231027	30.90	1943	-17.81	20240109	1534	4.11	20240206	3180	-49.78	20230328	1220	30.90	20231027	4.84	N	092220	500	1003 억	4284014	N	N	109	N	N
81	20240216	090620	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1627	19	2	1.18	534684278	327681	26.88	1649	1649	1616	2090	1126	1608	1631.72	2.13	-34105	1649	1628	1614	1593	1579	1621	1586	1004	482	500	1150	1	1	200763141	3266	11.22	0.83	12	0.16	145.00	1966.00	2958	20230328	-45.00	1220	20231027	33.36	1943	-16.26	20240109	1534	6.06	20240206	3180	-48.84	20230328	1220	33.36	20231027	4.84	N	092220	500	1003 억	4284014	N	N	109	N	N
82	20240215	160623	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1608	-11	5	-0.68	1928865070	1196983	98.67	1635	1635	1600	2100	1134	1619	1611.45	2.21	-190279	1643	1631	1608	1596	1573	1637	1602	1004	481	500	1160	1	1	200763141	3228	11.09	0.82	12	0.60	145.00	1966.00	2958	20230328	-45.64	1220	20231027	31.80	1943	-17.24	20240109	1534	4.82	20240206	3180	-49.43	20230328	1220	31.80	20231027	4.90	N	092220	500	1003 억	4434351	N	N	109	N	N
83	20240215	150627	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	-10	5	-0.62	1780420896	1104701	91.06	1635	1635	1600	2100	1134	1619	1611.67	2.21	-164294	1643	1631	1608	1596	1573	1637	1602	1004	481	500	1160	1	1	200763141	3230	11.10	0.82	12	0.55	145.00	1966.00	2958	20230328	-45.61	1220	20231027	31.89	1943	-17.19	20240109	1534	4.89	20240206	3180	-49.40	20230328	1220	31.89	20231027	4.90	N	092220	500	1003 억	4434351	N	N	14	N	N
84	20240215	140623	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1612	-7	5	-0.43	1631987094	1012526	83.46	1635	1635	1600	2100	1134	1619	1611.79	2.21	-155755	1643	1631	1608	1596	1573	1637	1602	1004	481	500	1160	1	1	200763141	3236	11.12	0.82	12	0.50	145.00	1966.00	2958	20230328	-45.50	1220	20231027	32.13	1943	-17.04	20240109	1534	5.08	20240206	3180	-49.31	20230328	1220	32.13	20231027	4.90	N	092220	500	1003 억	4434351	N	N	14	N	N
85	20240215	130618	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1611	-8	5	-0.49	1529306423	948783	78.21	1635	1635	1600	2100	1134	1619	1611.86	2.21	-166131	1643	1631	1608	1596	1573	1637	1602	1004	481	500	1160	1	1	200763141	3234	11.11	0.82	12	0.47	145.00	1966.00	2958	20230328	-45.54	1220	20231027	32.05	1943	-17.09	20240109	1534	5.02	20240206	3180	-49.34	20230328	1220	32.05	20231027	4.90	N	092220	500	1003 억	4434351	N	N	14	N	N
86	20240215	120623	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	-9	5	-0.56	1431671037	888216	73.21	1635	1635	1600	2100	1134	1619	1611.85	2.21	-152683	1643	1631	1608	1596	1573	1637	1602	1004	481	500	1160	1	1	200763141	3232	11.10	0.82	12	0.44	145.00	1966.00	2958	20230328	-45.57	1220	20231027	31.97	1943	-17.14	20240109	1534	4.95	20240206	3180	-49.37	20230328	1220	31.97	20231027	4.90	N	092220	500	1003 억	4434351	N	N	14	N	N
87	20240215	110619	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1607	-12	5	-0.74	1218207657	755780	62.30	1635	1635	1600	2100	1134	1619	1611.85	2.21	-147357	1643	1631	1608	1596	1573	1637	1602	1004	481	500	1160	1	1	200763141	3226	11.08	0.82	12	0.38	145.00	1966.00	2958	20230328	-45.67	1220	20231027	31.72	1943	-17.29	20240109	1534	4.76	20240206	3180	-49.47	20230328	1220	31.72	20231027	4.90	N	092220	500	1003 억	4434351	N	N	14	N	N
88	20240215	100618	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	-9	5	-0.56	918078228	569150	46.91	1635	1635	1600	2100	1134	1619	1613.06	2.21	-138261	1643	1631	1608	1596	1573	1637	1602	1004	481	500	1160	1	1	200763141	3232	11.10	0.82	12	0.28	145.00	1966.00	2958	20230328	-45.57	1220	20231027	31.97	1943	-17.14	20240109	1534	4.95	20240206	3180	-49.37	20230328	1220	31.97	20231027	4.90	N	092220	500	1003 억	4434351	N	N	14	N	N
89	20240215	090620	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1618	-1	5	-0.06	194735130	119862	9.88	1635	1635	1617	2100	1134	1619	1624.68	2.21	-60311	1643	1631	1608	1596	1573	1637	1602	1004	481	500	1160	1	1	200763141	3248	11.16	0.82	12	0.06	145.00	1966.00	2958	20230328	-45.30	1220	20231027	32.62	1943	-16.73	20240109	1534	5.48	20240206	3180	-49.12	20230328	1220	32.62	20231027	4.90	N	092220	500	1003 억	4434351	N	N	14	N	N
90	20240214	160615	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1619	4	2	0.25	1926660139	1197990	57.89	1611	1620	1585	2095	1131	1615	1608.23	2.14	138030	1657	1636	1600	1579	1543	1646	1589	1004	480	500	1160	1	1	200763141	3250	11.17	0.82	12	0.60	145.00	1966.00	2958	20230328	-45.27	1220	20231027	32.70	1943	-16.68	20240109	1534	5.54	20240206	3180	-49.09	20230328	1220	32.70	20231027	4.95	N	092220	500	1003 억	4299064	N	N	14	N	N
91	20240214	150616	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1619	4	2	0.25	1834266548	1140881	55.13	1611	1620	1585	2095	1131	1615	1607.76	2.14	135170	1657	1636	1600	1579	1543	1646	1589	1004	480	500	1160	1	1	200763141	3250	11.17	0.82	12	0.57	145.00	1966.00	2958	20230328	-45.27	1220	20231027	32.70	1943	-16.68	20240109	1534	5.54	20240206	3180	-49.09	20230328	1220	32.70	20231027	4.95	N	092220	500	1003 억	4299064	N	N	1	N	N
92	20240214	140614	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1615	0	3	0.00	1531719407	953895	46.10	1611	1620	1585	2095	1131	1615	1605.75	2.14	112603	1657	1636	1600	1579	1543	1646	1589	1004	480	500	1160	1	1	200763141	3242	11.14	0.82	12	0.48	145.00	1966.00	2958	20230328	-45.40	1220	20231027	32.38	1943	-16.88	20240109	1534	5.28	20240206	3180	-49.21	20230328	1220	32.38	20231027	4.95	N	092220	500	1003 억	4299064	N	N	1	N	N
93	20240214	130616	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1617	2	2	0.12	1121810809	699720	33.81	1611	1620	1585	2095	1131	1615	1603.22	2.14	89011	1657	1636	1600	1579	1543	1646	1589	1004	480	500	1160	1	1	200763141	3246	11.15	0.82	12	0.35	145.00	1966.00	2958	20230328	-45.33	1220	20231027	32.54	1943	-16.78	20240109	1534	5.41	20240206	3180	-49.15	20230328	1220	32.54	20231027	4.95	N	092220	500	1003 억	4299064	N	N	1	N	N
94	20240214	120611	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	-5	5	-0.31	888796178	555567	26.85	1611	1615	1585	2095	1131	1615	1599.79	2.14	51564	1657	1636	1600	1579	1543	1646	1589	1004	480	500	1160	1	1	200763141	3232	11.10	0.82	12	0.28	145.00	1966.00	2958	20230328	-45.57	1220	20231027	31.97	1943	-17.14	20240109	1534	4.95	20240206	3180	-49.37	20230328	1220	31.97	20231027	4.95	N	092220	500	1003 억	4299064	N	N	1	N	N
95	20240214	110617	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	-6	5	-0.37	755737989	472969	22.86	1611	1612	1585	2095	1131	1615	1597.85	2.14	39160	1657	1636	1600	1579	1543	1646	1589	1004	480	500	1160	1	1	200763141	3230	11.10	0.82	12	0.24	145.00	1966.00	2958	20230328	-45.61	1220	20231027	31.89	1943	-17.19	20240109	1534	4.89	20240206	3180	-49.40	20230328	1220	31.89	20231027	4.95	N	092220	500	1003 억	4299064	N	N	1	N	N
96	20240214	090607	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1592	-23	5	-1.42	188678510	118203	5.71	1611	1611	1585	2095	1131	1615	1596.18	2.14	-28170	1657	1636	1600	1579	1543	1646	1589	1004	480	500	1160	1	1	200763141	3196	10.98	0.81	12	0.06	145.00	1966.00	2958	20230328	-46.18	1220	20231027	30.49	1943	-18.06	20240109	1534	3.78	20240206	3180	-49.94	20230328	1220	30.49	20231027	4.95	N	092220	500	1003 억	4299064	N	N	1	N	N
97	20240213	160609	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1615	54	2	3.46	3305054903	2060059	156.66	1572	1621	1564	2025	1093	1561	1604.48	1.88	554019	1587	1574	1561	1548	1535	1574	1548	1004	464	500	1120	1	1	200763141	3242	11.14	0.82	12	1.03	145.00	1966.00	2958	20230328	-45.40	1220	20231027	32.38	1943	-16.88	20240109	1534	5.28	20240206	3180	-49.21	20230328	1220	32.38	20231027	5.01	N	092220	500	1003 억	3769574	N	N	1	N	N
98	20240213	150607	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	42	2	2.69	3122702897	1946856	148.05	1572	1621	1564	2025	1093	1561	1604.14	1.88	569339	1587	1574	1561	1548	1535	1574	1548	1004	464	500	1120	1	1	200763141	3218	11.06	0.82	12	0.97	145.00	1966.00	2958	20230328	-45.81	1220	20231027	31.39	1943	-17.50	20240109	1534	4.50	20240206	3180	-49.59	20230328	1220	31.39	20231027	5.01	N	092220	500	1003 억	3769574	N	N	0	N	N
99	20240213	140615	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1615	54	2	3.46	2734492394	1705387	129.69	1572	1621	1564	2025	1093	1561	1603.64	1.88	545877	1587	1574	1561	1548	1535	1574	1548	1004	464	500	1120	1	1	200763141	3242	11.14	0.82	12	0.85	145.00	1966.00	2958	20230328	-45.40	1220	20231027	32.38	1943	-16.88	20240109	1534	5.28	20240206	3180	-49.21	20230328	1220	32.38	20231027	5.01	N	092220	500	1003 억	3769574	N	N	0	N	N
100	20240213	130606	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1612	51	2	3.27	2492092323	1555209	118.27	1572	1621	1564	2025	1093	1561	1602.62	1.88	504800	1587	1574	1561	1548	1535	1574	1548	1004	464	500	1120	1	1	200763141	3236	11.12	0.82	12	0.77	145.00	1966.00	2958	20230328	-45.50	1220	20231027	32.13	1943	-17.04	20240109	1534	5.08	20240206	3180	-49.31	20230328	1220	32.13	20231027	5.01	N	092220	500	1003 억	3769574	N	N	0	N	N
101	20240213	120614	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	59	2	3.78	2225701548	1390298	105.73	1572	1621	1564	2025	1093	1561	1601.11	1.88	465525	1587	1574	1561	1548	1535	1574	1548	1004	464	500	1120	1	1	200763141	3252	11.17	0.82	12	0.69	145.00	1966.00	2958	20230328	-45.23	1220	20231027	32.79	1943	-16.62	20240109	1534	5.61	20240206	3180	-49.06	20230328	1220	32.79	20231027	5.01	N	092220	500	1003 억	3769574	N	N	0	N	N
102	20240213	110613	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	49	2	3.14	1832314537	1146412	87.18	1572	1614	1564	2025	1093	1561	1598.56	1.88	397067	1587	1574	1561	1548	1535	1574	1548	1004	464	500	1120	1	1	200763141	3232	11.10	0.82	12	0.57	145.00	1966.00	2958	20230328	-45.57	1220	20231027	31.97	1943	-17.14	20240109	1534	4.95	20240206	3180	-49.37	20230328	1220	31.97	20231027	5.01	N	092220	500	1003 억	3769574	N	N	0	N	N
103	20240213	100513	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1606	45	2	2.88	1258767987	789989	60.07	1572	1607	1564	2025	1093	1561	1593.72	1.88	293618	1587	1574	1561	1548	1535	1574	1548	1004	464	500	1120	1	1	200763141	3224	11.08	0.82	12	0.39	145.00	1966.00	2958	20230328	-45.71	1220	20231027	31.64	1943	-17.34	20240109	1534	4.69	20240206	3180	-49.50	20230328	1220	31.64	20231027	5.01	N	092220	500	1003 억	3769574	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History