KissMeData/192650/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11010	220	2	2.04	9168343840	847490	287.14	10730	11140	10500	14020	7560	10790	10816.47	57.77	118082	10983	10886	10823	10726	10663	10855	10695	72	3230	100	7760	10	1	68807050	7576	11.37	1.79	12	1.23	968.00	6165.00	14500	20230915	-24.07	8660	20230517	27.14	14400	-23.54	20240123	10500	4.86	20240229	14500	-24.07	20230915	8660	27.14	20230517	4.79	N	192650	100	71 억	39750960	N	N	953	N	N
3	20240229	150903	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10940	150	2	1.39	6468396660	602194	204.03	10730	11140	10500	14020	7560	10790	10741.38	57.77	102727	10983	10886	10823	10726	10663	10855	10695	72	3230	100	7760	10	1	68807050	7527	11.30	1.77	12	0.88	968.00	6165.00	14500	20230915	-24.55	8660	20230517	26.33	14400	-24.03	20240123	10500	4.19	20240229	14500	-24.55	20230915	8660	26.33	20230517	4.79	N	192650	100	71 억	39750960	N	N	614	N	N
4	20240229	140904	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10990	200	2	1.85	5855795240	546299	185.09	10730	11140	10500	14020	7560	10790	10719.03	57.77	92581	10983	10886	10823	10726	10663	10855	10695	72	3230	100	7760	10	1	68807050	7562	11.35	1.78	12	0.79	968.00	6165.00	14500	20230915	-24.21	8660	20230517	26.91	14400	-23.68	20240123	10500	4.67	20240229	14500	-24.21	20230915	8660	26.91	20230517	4.79	N	192650	100	71 억	39750960	N	N	614	N	N
5	20240229	130901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10810	20	2	0.19	4357739530	409497	138.74	10730	10890	10500	14020	7560	10790	10641.69	57.77	51603	10983	10886	10823	10726	10663	10855	10695	72	3230	100	7760	10	1	68807050	7438	11.17	1.75	12	0.60	968.00	6165.00	14500	20230915	-25.45	8660	20230517	24.83	14400	-24.93	20240123	10500	2.95	20240229	14500	-25.45	20230915	8660	24.83	20230517	4.79	N	192650	100	71 억	39750960	N	N	614	N	N
6	20240229	120902	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10600	-190	5	-1.76	2878374340	272038	92.17	10730	10790	10500	14020	7560	10790	10580.78	57.77	7329	10983	10886	10823	10726	10663	10855	10695	72	3230	100	7760	10	1	68807050	7294	10.95	1.72	12	0.40	968.00	6165.00	14500	20230915	-26.90	8660	20230517	22.40	14400	-26.39	20240123	10500	0.95	20240229	14500	-26.90	20230915	8660	22.40	20230517	4.79	N	192650	100	71 억	39750960	N	N	614	N	N
7	20240229	110903	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10600	-190	5	-1.76	2438068210	230448	78.08	10730	10790	10500	14020	7560	10790	10579.69	57.77	-17869	10983	10886	10823	10726	10663	10855	10695	72	3230	100	7760	10	1	68807050	7294	10.95	1.72	12	0.33	968.00	6165.00	14500	20230915	-26.90	8660	20230517	22.40	14400	-26.39	20240123	10500	0.95	20240229	14500	-26.90	20230915	8660	22.40	20230517	4.79	N	192650	100	71 억	39750960	N	N	614	N	N
8	20240229	100905	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10650	-140	5	-1.30	1742472490	164565	55.76	10730	10790	10500	14020	7560	10790	10588.35	57.77	-21918	10983	10886	10823	10726	10663	10855	10695	72	3230	100	7760	10	1	68807050	7328	11.00	1.73	12	0.24	968.00	6165.00	14500	20230915	-26.55	8660	20230517	22.98	14400	-26.04	20240123	10500	1.43	20240229	14500	-26.55	20230915	8660	22.98	20230517	4.79	N	192650	100	71 억	39750960	N	N	614	N	N
9	20240229	090902	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10570	-220	5	-2.04	803354660	75552	25.60	10730	10790	10510	14020	7560	10790	10633.14	57.77	-15862	10983	10886	10823	10726	10663	10855	10695	72	3230	100	7760	10	1	68807050	7273	10.92	1.71	12	0.11	968.00	6165.00	14500	20230915	-27.10	8660	20230517	22.06	14400	-26.60	20240123	10510	0.57	20240229	14500	-27.10	20230915	8660	22.06	20230517	4.79	N	192650	100	71 억	39750960	N	N	614	N	N
10	20240228	160811	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10790	-40	5	-0.37	3142021510	290531	68.96	10800	10920	10760	14070	7590	10830	10814.85	57.73	27463	11330	11080	10920	10670	10510	11000	10590	72	3240	100	7790	10	1	68807050	7424	11.15	1.75	12	0.42	968.00	6165.00	14500	20230915	-25.59	8660	20230517	24.60	14400	-25.07	20240123	10750	0.37	20240223	14500	-25.59	20230915	8660	24.60	20230517	4.75	N	192650	100	71 억	39723450	N	N	614	N	N
11	20240228	150812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10810	-20	5	-0.18	2839840230	262543	62.32	10800	10920	10760	14070	7590	10830	10816.67	57.73	21955	11330	11080	10920	10670	10510	11000	10590	72	3240	100	7790	10	1	68807050	7438	11.17	1.75	12	0.38	968.00	6165.00	14500	20230915	-25.45	8660	20230517	24.83	14400	-24.93	20240123	10750	0.56	20240223	14500	-25.45	20230915	8660	24.83	20230517	4.75	N	192650	100	71 억	39723450	N	N	89	N	N
12	20240228	140901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10840	10	2	0.09	2443818660	225919	53.62	10800	10920	10760	14070	7590	10830	10817.23	57.73	21947	11330	11080	10920	10670	10510	11000	10590	72	3240	100	7790	10	1	68807050	7459	11.20	1.76	12	0.33	968.00	6165.00	14500	20230915	-25.24	8660	20230517	25.17	14400	-24.72	20240123	10750	0.84	20240223	14500	-25.24	20230915	8660	25.17	20230517	4.75	N	192650	100	71 억	39723450	N	N	89	N	N
13	20240228	130901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10910	80	2	0.74	1990245460	184037	43.68	10800	10920	10760	14070	7590	10830	10814.38	57.73	21018	11330	11080	10920	10670	10510	11000	10590	72	3240	100	7790	10	1	68807050	7507	11.27	1.77	12	0.27	968.00	6165.00	14500	20230915	-24.76	8660	20230517	25.98	14400	-24.24	20240123	10750	1.49	20240223	14500	-24.76	20230915	8660	25.98	20230517	4.75	N	192650	100	71 억	39723450	N	N	89	N	N
14	20240228	120904	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10840	10	2	0.09	1543591120	142845	33.90	10800	10900	10760	14070	7590	10830	10806.06	57.73	15960	11330	11080	10920	10670	10510	11000	10590	72	3240	100	7790	10	1	68807050	7459	11.20	1.76	12	0.21	968.00	6165.00	14500	20230915	-25.24	8660	20230517	25.17	14400	-24.72	20240123	10750	0.84	20240223	14500	-25.24	20230915	8660	25.17	20230517	4.75	N	192650	100	71 억	39723450	N	N	89	N	N
15	20240228	110829	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10840	10	2	0.09	1046999240	96943	23.01	10800	10900	10760	14070	7590	10830	10800.15	57.73	21132	11330	11080	10920	10670	10510	11000	10590	72	3240	100	7790	10	1	68807050	7459	11.20	1.76	12	0.14	968.00	6165.00	14500	20230915	-25.24	8660	20230517	25.17	14400	-24.72	20240123	10750	0.84	20240223	14500	-25.24	20230915	8660	25.17	20230517	4.75	N	192650	100	71 억	39723450	N	N	89	N	N
16	20240228	100900	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10810	-20	5	-0.18	807207910	74778	17.75	10800	10900	10760	14070	7590	10830	10794.72	57.73	23068	11330	11080	10920	10670	10510	11000	10590	72	3240	100	7790	10	1	68807050	7438	11.17	1.75	12	0.11	968.00	6165.00	14500	20230915	-25.45	8660	20230517	24.83	14400	-24.93	20240123	10750	0.56	20240223	14500	-25.45	20230915	8660	24.83	20230517	4.75	N	192650	100	71 억	39723450	N	N	89	N	N
17	20240228	090904	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10880	50	2	0.46	109843090	10132	2.40	10800	10900	10800	14070	7590	10830	10841.21	57.73	-990	11330	11080	10920	10670	10510	11000	10590	72	3240	100	7790	10	1	68807050	7486	11.24	1.76	12	0.01	968.00	6165.00	14500	20230915	-24.97	8660	20230517	25.64	14400	-24.44	20240123	10750	1.21	20240223	14500	-24.97	20230915	8660	25.64	20230517	4.75	N	192650	100	71 억	39723450	N	N	89	N	N
18	20240227	160901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10830	-170	5	-1.55	4522738230	416759	66.57	11150	11170	10760	14300	7700	11000	10852.29	57.92	-130780	11513	11256	11043	10786	10573	11385	10915	72	3300	100	7920	10	1	68807050	7452	11.19	1.76	12	0.61	968.00	6165.00	14500	20230915	-25.31	8660	20230517	25.06	14400	-24.79	20240123	10750	0.74	20240223	14500	-25.31	20230915	8660	25.06	20230517	4.82	N	192650	100	71 억	39854299	N	N	89	N	N
19	20240227	150902	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	-180	5	-1.64	4312558940	397340	63.47	11150	11170	10760	14300	7700	11000	10853.57	57.92	-127999	11513	11256	11043	10786	10573	11385	10915	72	3300	100	7920	10	1	68807050	7445	11.18	1.76	12	0.58	968.00	6165.00	14500	20230915	-25.38	8660	20230517	24.94	14400	-24.86	20240123	10750	0.65	20240223	14500	-25.38	20230915	8660	24.94	20230517	4.82	N	192650	100	71 억	39854299	N	N	80	N	N
20	20240227	140858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	-180	5	-1.64	3736606490	344191	54.98	11150	11170	10760	14300	7700	11000	10856.20	57.92	-126344	11513	11256	11043	10786	10573	11385	10915	72	3300	100	7920	10	1	68807050	7445	11.18	1.76	12	0.50	968.00	6165.00	14500	20230915	-25.38	8660	20230517	24.94	14400	-24.86	20240123	10750	0.65	20240223	14500	-25.38	20230915	8660	24.94	20230517	4.82	N	192650	100	71 억	39854299	N	N	80	N	N
21	20240227	130821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10780	-220	5	-2.00	3269950270	300878	48.06	11150	11170	10760	14300	7700	11000	10868.03	57.92	-119573	11513	11256	11043	10786	10573	11385	10915	72	3300	100	7920	10	1	68807050	7417	11.14	1.75	12	0.44	968.00	6165.00	14500	20230915	-25.66	8660	20230517	24.48	14400	-25.14	20240123	10750	0.28	20240223	14500	-25.66	20230915	8660	24.48	20230517	4.82	N	192650	100	71 억	39854299	N	N	80	N	N
22	20240227	120903	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	-180	5	-1.64	2656877810	244012	38.98	11150	11170	10780	14300	7700	11000	10888.31	57.92	-94382	11513	11256	11043	10786	10573	11385	10915	72	3300	100	7920	10	1	68807050	7445	11.18	1.76	12	0.35	968.00	6165.00	14500	20230915	-25.38	8660	20230517	24.94	14400	-24.86	20240123	10750	0.65	20240223	14500	-25.38	20230915	8660	24.94	20230517	4.82	N	192650	100	71 억	39854299	N	N	80	N	N
23	20240227	110902	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10830	-170	5	-1.55	2357256710	216310	34.55	11150	11170	10780	14300	7700	11000	10897.59	57.92	-82010	11513	11256	11043	10786	10573	11385	10915	72	3300	100	7920	10	1	68807050	7452	11.19	1.76	12	0.31	968.00	6165.00	14500	20230915	-25.31	8660	20230517	25.06	14400	-24.79	20240123	10750	0.74	20240223	14500	-25.31	20230915	8660	25.06	20230517	4.82	N	192650	100	71 억	39854299	N	N	80	N	N
24	20240227	100857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10890	-110	5	-1.00	1563340180	143082	22.86	11150	11170	10820	14300	7700	11000	10926.18	57.92	-50451	11513	11256	11043	10786	10573	11385	10915	72	3300	100	7920	10	1	68807050	7493	11.25	1.77	12	0.21	968.00	6165.00	14500	20230915	-24.90	8660	20230517	25.75	14400	-24.38	20240123	10750	1.30	20240223	14500	-24.90	20230915	8660	25.75	20230517	4.82	N	192650	100	71 억	39854299	N	N	80	N	N
25	20240227	090901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10940	-60	5	-0.55	417302560	37718	6.03	11150	11170	10940	14300	7700	11000	11063.75	57.92	-13821	11513	11256	11043	10786	10573	11385	10915	72	3300	100	7920	10	1	68807050	7527	11.30	1.77	12	0.05	968.00	6165.00	14500	20230915	-24.55	8660	20230517	26.33	14400	-24.03	20240123	10750	1.77	20240223	14500	-24.55	20230915	8660	26.33	20230517	4.82	N	192650	100	71 억	39854299	N	N	80	N	N
26	20240226	160857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11000	210	2	1.95	6816904020	615155	118.00	10830	11300	10830	14020	7560	10790	11081.87	57.79	95197	11270	11030	10890	10650	10510	10960	10580	72	3230	100	7760	10	1	68798191	7568	11.36	1.78	12	0.89	968.00	6165.00	14500	20230915	-24.14	8660	20230517	27.02	14400	-23.61	20240123	10750	2.33	20240223	14500	-24.14	20230915	8660	27.02	20230517	4.74	N	192650	100	71 억	39758364	N	N	80	N	N
27	20240226	150852	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10970	180	2	1.67	6505099980	586749	112.56	10830	11300	10830	14020	7560	10790	11086.68	57.79	95300	11270	11030	10890	10650	10510	10960	10580	72	3230	100	7760	10	1	68798191	7547	11.33	1.78	12	0.85	968.00	6165.00	14500	20230915	-24.34	8660	20230517	26.67	14400	-23.82	20240123	10750	2.05	20240223	14500	-24.34	20230915	8660	26.67	20230517	4.74	N	192650	100	71 억	39758364	N	N	6	N	N
28	20240226	140855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10950	160	2	1.48	6128720900	552373	105.96	10830	11300	10830	14020	7560	10790	11095.26	57.79	87522	11270	11030	10890	10650	10510	10960	10580	72	3230	100	7760	10	1	68798191	7533	11.31	1.78	12	0.80	968.00	6165.00	14500	20230915	-24.48	8660	20230517	26.44	14400	-23.96	20240123	10750	1.86	20240223	14500	-24.48	20230915	8660	26.44	20230517	4.74	N	192650	100	71 억	39758364	N	N	6	N	N
29	20240226	130849	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11000	210	2	1.95	5694906210	512904	98.39	10830	11300	10830	14020	7560	10790	11103.26	57.79	88464	11270	11030	10890	10650	10510	10960	10580	72	3230	100	7760	10	1	68798191	7568	11.36	1.78	12	0.75	968.00	6165.00	14500	20230915	-24.14	8660	20230517	27.02	14400	-23.61	20240123	10750	2.33	20240223	14500	-24.14	20230915	8660	27.02	20230517	4.74	N	192650	100	71 억	39758364	N	N	6	N	N
30	20240226	120848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10970	180	2	1.67	5429673260	488727	93.75	10830	11300	10830	14020	7560	10790	11109.83	57.79	89932	11270	11030	10890	10650	10510	10960	10580	72	3230	100	7760	10	1	68798191	7547	11.33	1.78	12	0.71	968.00	6165.00	14500	20230915	-24.34	8660	20230517	26.67	14400	-23.82	20240123	10750	2.05	20240223	14500	-24.34	20230915	8660	26.67	20230517	4.74	N	192650	100	71 억	39758364	N	N	6	N	N
31	20240226	110848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11040	250	2	2.32	4698463210	422223	80.99	10830	11300	10830	14020	7560	10790	11127.92	57.79	93507	11270	11030	10890	10650	10510	10960	10580	72	3230	100	7760	10	1	68798191	7595	11.40	1.79	12	0.61	968.00	6165.00	14500	20230915	-23.86	8660	20230517	27.48	14400	-23.33	20240123	10750	2.70	20240223	14500	-23.86	20230915	8660	27.48	20230517	4.74	N	192650	100	71 억	39758364	N	N	6	N	N
32	20240226	100845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11140	350	2	3.24	3800107020	341142	65.44	10830	11300	10830	14020	7560	10790	11139.37	57.79	104392	11270	11030	10890	10650	10510	10960	10580	72	3230	100	7760	10	1	68798191	7664	11.51	1.81	12	0.50	968.00	6165.00	14500	20230915	-23.17	8660	20230517	28.64	14400	-22.64	20240123	10750	3.63	20240223	14500	-23.17	20230915	8660	28.64	20230517	4.74	N	192650	100	71 억	39758364	N	N	6	N	N
33	20240226	090845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10990	200	2	1.85	530014440	48160	9.24	10830	11180	10830	14020	7560	10790	11005.28	57.79	5604	11270	11030	10890	10650	10510	10960	10580	72	3230	100	7760	10	1	68798191	7561	11.35	1.78	12	0.07	968.00	6165.00	14500	20230915	-24.21	8660	20230517	26.91	14400	-23.68	20240123	10750	2.23	20240223	14500	-24.21	20230915	8660	26.91	20230517	4.74	N	192650	100	71 억	39758364	N	N	6	N	N
34	20240223	160846	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10790	-250	5	-2.26	5637272890	518965	92.08	11060	11130	10750	14350	7730	11040	10862.54	57.92	-88092	11473	11256	11043	10826	10613	11150	10720	72	3310	100	7940	10	1	68798191	7423	11.15	1.75	12	0.75	968.00	6165.00	14500	20230915	-25.59	8660	20230517	24.60	14400	-25.07	20240123	10750	0.37	20240223	14500	-25.59	20230915	8660	24.60	20230517	4.73	N	192650	100	71 억	39849232	N	N	6	N	N
35	20240223	150841	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10800	-240	5	-2.17	5225077830	480747	85.30	11060	11130	10750	14350	7730	11040	10868.31	57.92	-87200	11473	11256	11043	10826	10613	11150	10720	72	3310	100	7940	10	1	68798191	7430	11.16	1.75	12	0.70	968.00	6165.00	14500	20230915	-25.52	8660	20230517	24.71	14400	-25.00	20240123	10750	0.47	20240223	14500	-25.52	20230915	8660	24.71	20230517	4.73	N	192650	100	71 억	39849232	N	N	305	N	N
36	20240223	140842	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10850	-190	5	-1.72	3642534270	334295	59.32	11060	11130	10820	14350	7730	11040	10895.74	57.92	-41498	11473	11256	11043	10826	10613	11150	10720	72	3310	100	7940	10	1	68798191	7465	11.21	1.76	12	0.49	968.00	6165.00	14500	20230915	-25.17	8660	20230517	25.29	14400	-24.65	20240123	10760	0.84	20240201	14500	-25.17	20230915	8660	25.29	20230517	4.73	N	192650	100	71 억	39849232	N	N	305	N	N
37	20240223	130839	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10840	-200	5	-1.81	3144109150	288420	51.18	11060	11130	10820	14350	7730	11040	10900.67	57.92	-20308	11473	11256	11043	10826	10613	11150	10720	72	3310	100	7940	10	1	68798191	7458	11.20	1.76	12	0.42	968.00	6165.00	14500	20230915	-25.24	8660	20230517	25.17	14400	-24.72	20240123	10760	0.74	20240201	14500	-25.24	20230915	8660	25.17	20230517	4.73	N	192650	100	71 억	39849232	N	N	305	N	N
38	20240223	120841	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10830	-210	5	-1.90	2619980440	240121	42.61	11060	11130	10820	14350	7730	11040	10910.55	57.92	-14677	11473	11256	11043	10826	10613	11150	10720	72	3310	100	7940	10	1	68798191	7451	11.19	1.76	12	0.35	968.00	6165.00	14500	20230915	-25.31	8660	20230517	25.06	14400	-24.79	20240123	10760	0.65	20240201	14500	-25.31	20230915	8660	25.06	20230517	4.73	N	192650	100	71 억	39849232	N	N	305	N	N
39	20240223	110833	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10880	-160	5	-1.45	2212618750	202622	35.95	11060	11130	10820	14350	7730	11040	10919.34	57.92	-5019	11473	11256	11043	10826	10613	11150	10720	72	3310	100	7940	10	1	68798191	7485	11.24	1.76	12	0.29	968.00	6165.00	14500	20230915	-24.97	8660	20230517	25.64	14400	-24.44	20240123	10760	1.12	20240201	14500	-24.97	20230915	8660	25.64	20230517	4.73	N	192650	100	71 억	39849232	N	N	305	N	N
40	20240223	100836	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10960	-80	5	-0.72	1385926320	126756	22.49	11060	11130	10820	14350	7730	11040	10932.97	57.92	-10897	11473	11256	11043	10826	10613	11150	10720	72	3310	100	7940	10	1	68798191	7540	11.32	1.78	12	0.18	968.00	6165.00	14500	20230915	-24.41	8660	20230517	26.56	14400	-23.89	20240123	10760	1.86	20240201	14500	-24.41	20230915	8660	26.56	20230517	4.73	N	192650	100	71 억	39849232	N	N	305	N	N
41	20240223	090839	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10960	-80	5	-0.72	296424390	26824	4.76	11060	11130	10950	14350	7730	11040	11051.13	57.92	-3809	11473	11256	11043	10826	10613	11150	10720	72	3310	100	7940	10	1	68798191	7540	11.32	1.78	12	0.04	968.00	6165.00	14500	20230915	-24.41	8660	20230517	26.56	14400	-23.89	20240123	10760	1.86	20240201	14500	-24.41	20230915	8660	26.56	20230517	4.73	N	192650	100	71 억	39849232	N	N	305	N	N
42	20240222	160827	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11040	60	2	0.55	6200328660	561372	108.06	11080	11260	10830	14270	7690	10980	11044.96	57.93	-9005	11286	11132	10966	10812	10646	11210	10890	72	3290	100	7900	10	1	68798191	7595	11.40	1.79	12	0.82	968.00	6165.00	14500	20230915	-23.86	8660	20230517	27.48	14400	-23.33	20240123	10760	2.60	20240201	14500	-23.86	20230915	8660	27.48	20230517	4.71	N	192650	100	71 억	39854323	N	N	305	N	N
43	20240222	150836	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11020	40	2	0.36	5929588380	536826	103.33	11080	11260	10830	14270	7690	10980	11045.64	57.93	-14153	11286	11132	10966	10812	10646	11210	10890	72	3290	100	7900	10	1	68798191	7582	11.38	1.79	12	0.78	968.00	6165.00	14500	20230915	-24.00	8660	20230517	27.25	14400	-23.47	20240123	10760	2.42	20240201	14500	-24.00	20230915	8660	27.25	20230517	4.71	N	192650	100	71 억	39854323	N	N	126	N	N
44	20240222	140834	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11020	40	2	0.36	5258381580	475821	91.59	11080	11260	10830	14270	7690	10980	11051.18	57.93	-11010	11286	11132	10966	10812	10646	11210	10890	72	3290	100	7900	10	1	68798191	7582	11.38	1.79	12	0.69	968.00	6165.00	14500	20230915	-24.00	8660	20230517	27.25	14400	-23.47	20240123	10760	2.42	20240201	14500	-24.00	20230915	8660	27.25	20230517	4.71	N	192650	100	71 억	39854323	N	N	126	N	N
45	20240222	130821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11040	60	2	0.55	4888958810	442327	85.14	11080	11260	10830	14270	7690	10980	11052.82	57.93	-675	11286	11132	10966	10812	10646	11210	10890	72	3290	100	7900	10	1	68798191	7595	11.40	1.79	12	0.64	968.00	6165.00	14500	20230915	-23.86	8660	20230517	27.48	14400	-23.33	20240123	10760	2.60	20240201	14500	-23.86	20230915	8660	27.48	20230517	4.71	N	192650	100	71 억	39854323	N	N	126	N	N
46	20240222	120832	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11040	60	2	0.55	4613305530	417376	80.34	11080	11260	10830	14270	7690	10980	11053.12	57.93	-403	11286	11132	10966	10812	10646	11210	10890	72	3290	100	7900	10	1	68798191	7595	11.40	1.79	12	0.61	968.00	6165.00	14500	20230915	-23.86	8660	20230517	27.48	14400	-23.33	20240123	10760	2.60	20240201	14500	-23.86	20230915	8660	27.48	20230517	4.71	N	192650	100	71 억	39854323	N	N	126	N	N
47	20240222	110829	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11150	170	2	1.55	4021451850	363998	70.07	11080	11260	10830	14270	7690	10980	11048.01	57.93	6188	11286	11132	10966	10812	10646	11210	10890	72	3290	100	7900	10	1	68798191	7671	11.52	1.81	12	0.53	968.00	6165.00	14500	20230915	-23.10	8660	20230517	28.75	14400	-22.57	20240123	10760	3.62	20240201	14500	-23.10	20230915	8660	28.75	20230517	4.71	N	192650	100	71 억	39854323	N	N	126	N	N
48	20240222	100821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10980	0	3	0.00	2778298870	252427	48.59	11080	11200	10830	14270	7690	10980	11006.35	57.93	-28175	11286	11132	10966	10812	10646	11210	10890	72	3290	100	7900	10	1	68798191	7554	11.34	1.78	12	0.37	968.00	6165.00	14500	20230915	-24.28	8660	20230517	26.79	14400	-23.75	20240123	10760	2.04	20240201	14500	-24.28	20230915	8660	26.79	20230517	4.71	N	192650	100	71 억	39854323	N	N	126	N	N
49	20240222	090836	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11150	170	2	1.55	700651000	63280	12.18	11080	11160	11000	14270	7690	10980	11072.23	57.93	8750	11286	11132	10966	10812	10646	11210	10890	72	3290	100	7900	10	1	68798191	7671	11.52	1.81	12	0.09	968.00	6165.00	14500	20230915	-23.10	8660	20230517	28.75	14400	-22.57	20240123	10760	3.62	20240201	14500	-23.10	20230915	8660	28.75	20230517	4.71	N	192650	100	71 억	39854323	N	N	126	N	N
50	20240221	160828	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10980	90	2	0.83	5648710410	515958	61.60	10800	11120	10800	14150	7630	10890	10947.99	57.94	-6361	11443	11166	11023	10746	10603	11095	10675	72	3260	100	7840	10	1	68798191	7554	11.34	1.78	12	0.75	968.00	6165.00	14500	20230915	-24.28	8660	20230517	26.79	14400	-23.75	20240123	10760	2.04	20240201	14500	-24.28	20230915	8660	26.79	20230517	4.69	N	192650	100	71 억	39859867	N	N	126	N	N
51	20240221	150821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10980	90	2	0.83	5369394370	490508	58.56	10800	11120	10800	14150	7630	10890	10946.60	57.94	-8081	11443	11166	11023	10746	10603	11095	10675	72	3260	100	7840	10	1	68798191	7554	11.34	1.78	12	0.71	968.00	6165.00	14500	20230915	-24.28	8660	20230517	26.79	14400	-23.75	20240123	10760	2.04	20240201	14500	-24.28	20230915	8660	26.79	20230517	4.69	N	192650	100	71 억	39859867	N	N	10	N	N
52	20240221	140819	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11090	200	2	1.84	4180910020	382940	45.72	10800	11120	10800	14150	7630	10890	10917.92	57.94	14492	11443	11166	11023	10746	10603	11095	10675	72	3260	100	7840	10	1	68798191	7630	11.46	1.80	12	0.56	968.00	6165.00	14500	20230915	-23.52	8660	20230517	28.06	14400	-22.99	20240123	10760	3.07	20240201	14500	-23.52	20230915	8660	28.06	20230517	4.69	N	192650	100	71 억	39859867	N	N	10	N	N
53	20240221	130820	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10890	0	3	0.00	2919231600	267604	31.95	10800	11040	10800	14150	7630	10890	10908.77	57.94	-10723	11443	11166	11023	10746	10603	11095	10675	72	3260	100	7840	10	1	68798191	7492	11.25	1.77	12	0.39	968.00	6165.00	14500	20230915	-24.90	8660	20230517	25.75	14400	-24.38	20240123	10760	1.21	20240201	14500	-24.90	20230915	8660	25.75	20230517	4.69	N	192650	100	71 억	39859867	N	N	10	N	N
54	20240221	120821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10880	-10	5	-0.09	2318034420	212320	25.35	10800	11040	10800	14150	7630	10890	10917.65	57.94	-20949	11443	11166	11023	10746	10603	11095	10675	72	3260	100	7840	10	1	68798191	7485	11.24	1.76	12	0.31	968.00	6165.00	14500	20230915	-24.97	8660	20230517	25.64	14400	-24.44	20240123	10760	1.12	20240201	14500	-24.97	20230915	8660	25.64	20230517	4.69	N	192650	100	71 억	39859867	N	N	10	N	N
55	20240221	110828	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10910	20	2	0.18	1844070940	168734	20.14	10800	11040	10800	14150	7630	10890	10928.86	57.94	-18804	11443	11166	11023	10746	10603	11095	10675	72	3260	100	7840	10	1	68798191	7506	11.27	1.77	12	0.25	968.00	6165.00	14500	20230915	-24.76	8660	20230517	25.98	14400	-24.24	20240123	10760	1.39	20240201	14500	-24.76	20230915	8660	25.98	20230517	4.69	N	192650	100	71 억	39859867	N	N	10	N	N
56	20240221	100821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10920	30	2	0.28	1300499570	118859	14.19	10800	11040	10800	14150	7630	10890	10941.53	57.94	-19181	11443	11166	11023	10746	10603	11095	10675	72	3260	100	7840	10	1	68798191	7513	11.28	1.77	12	0.17	968.00	6165.00	14500	20230915	-24.69	8660	20230517	26.10	14400	-24.17	20240123	10760	1.49	20240201	14500	-24.69	20230915	8660	26.10	20230517	4.69	N	192650	100	71 억	39859867	N	N	10	N	N
57	20240221	090819	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11020	130	2	1.19	309838810	28394	3.39	10800	11020	10800	14150	7630	10890	10912.12	57.94	-5482	11443	11166	11023	10746	10603	11095	10675	72	3260	100	7840	10	1	68798191	7582	11.38	1.79	12	0.04	968.00	6165.00	14500	20230915	-24.00	8660	20230517	27.25	14400	-23.47	20240123	10760	2.42	20240201	14500	-24.00	20230915	8660	27.25	20230517	4.69	N	192650	100	71 억	39859867	N	N	10	N	N
58	20240220	160813	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10890	-330	5	-2.94	9146677890	834035	127.56	11220	11300	10880	14580	7860	11220	10966.85	57.78	101678	11673	11446	11283	11056	10893	11365	10975	72	3360	100	8070	10	1	68798191	7492	11.25	1.77	12	1.21	968.00	6165.00	14500	20230915	-24.90	8660	20230517	25.75	14400	-24.38	20240123	10760	1.21	20240201	14500	-24.90	20230915	8660	25.75	20230517	4.64	N	192650	100	71 억	39752817	N	N	10	N	N
59	20240220	150815	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10900	-320	5	-2.85	8734024520	796146	121.77	11220	11300	10890	14580	7860	11220	10970.37	57.78	98677	11673	11446	11283	11056	10893	11365	10975	72	3360	100	8070	10	1	68798191	7499	11.26	1.77	12	1.16	968.00	6165.00	14500	20230915	-24.83	8660	20230517	25.87	14400	-24.31	20240123	10760	1.30	20240201	14500	-24.83	20230915	8660	25.87	20230517	4.64	N	192650	100	71 억	39752817	N	N	374	N	N
60	20240220	140812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10910	-310	5	-2.76	7635118710	695392	106.36	11220	11300	10890	14580	7860	11220	10979.58	57.78	78805	11673	11446	11283	11056	10893	11365	10975	72	3360	100	8070	10	1	68798191	7506	11.27	1.77	12	1.01	968.00	6165.00	14500	20230915	-24.76	8660	20230517	25.98	14400	-24.24	20240123	10760	1.39	20240201	14500	-24.76	20230915	8660	25.98	20230517	4.64	N	192650	100	71 억	39752817	N	N	374	N	N
61	20240220	130815	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10900	-320	5	-2.85	6566880050	597522	91.39	11220	11300	10900	14580	7860	11220	10990.18	57.78	39111	11673	11446	11283	11056	10893	11365	10975	72	3360	100	8070	10	1	68798191	7499	11.26	1.77	12	0.87	968.00	6165.00	14500	20230915	-24.83	8660	20230517	25.87	14400	-24.31	20240123	10760	1.30	20240201	14500	-24.83	20230915	8660	25.87	20230517	4.64	N	192650	100	71 억	39752817	N	N	374	N	N
62	20240220	120810	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10900	-320	5	-2.85	5709321950	518981	79.38	11220	11300	10900	14580	7860	11220	11001.02	57.78	37356	11673	11446	11283	11056	10893	11365	10975	72	3360	100	8070	10	1	68798191	7499	11.26	1.77	12	0.75	968.00	6165.00	14500	20230915	-24.83	8660	20230517	25.87	14400	-24.31	20240123	10760	1.30	20240201	14500	-24.83	20230915	8660	25.87	20230517	4.64	N	192650	100	71 억	39752817	N	N	374	N	N
63	20240220	110812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10930	-290	5	-2.58	4709353920	427374	65.37	11220	11300	10920	14580	7860	11220	11019.27	57.78	35913	11673	11446	11283	11056	10893	11365	10975	72	3360	100	8070	10	1	68798191	7520	11.29	1.77	12	0.62	968.00	6165.00	14500	20230915	-24.62	8660	20230517	26.21	14400	-24.10	20240123	10760	1.58	20240201	14500	-24.62	20230915	8660	26.21	20230517	4.64	N	192650	100	71 억	39752817	N	N	374	N	N
64	20240220	100803	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10960	-260	5	-2.32	2630691590	237772	36.37	11220	11300	10920	14580	7860	11220	11063.91	57.78	-15451	11673	11446	11283	11056	10893	11365	10975	72	3360	100	8070	10	1	68798191	7540	11.32	1.78	12	0.35	968.00	6165.00	14500	20230915	-24.41	8660	20230517	26.56	14400	-23.89	20240123	10760	1.86	20240201	14500	-24.41	20230915	8660	26.56	20230517	4.64	N	192650	100	71 억	39752817	N	N	374	N	N
65	20240220	090819	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11260	40	2	0.36	171910300	15289	2.34	11220	11300	11200	14580	7860	11220	11244.08	57.78	2311	11673	11446	11283	11056	10893	11365	10975	72	3360	100	8070	10	1	68798191	7747	11.63	1.83	12	0.02	968.00	6165.00	14500	20230915	-22.34	8660	20230517	30.02	14400	-21.81	20240123	10760	4.65	20240201	14500	-22.34	20230915	8660	30.02	20230517	4.64	N	192650	100	71 억	39752817	N	N	374	N	N
66	20240219	160813	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11220	-340	5	-2.94	7313050880	648387	66.21	11500	11510	11120	15020	8100	11560	11278.33	57.72	43735	12293	11926	11613	11246	10933	11770	11090	72	3460	100	8320	10	1	68798191	7719	11.59	1.82	12	0.94	968.00	6165.00	14500	20230915	-22.62	8660	20230517	29.56	14400	-22.08	20240123	10760	4.28	20240201	14500	-22.62	20230915	8660	29.56	20230517	4.62	N	192650	100	71 억	39711922	N	N	374	N	N
67	20240219	150818	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11210	-350	5	-3.03	6790066770	601769	61.45	11500	11510	11120	15020	8100	11560	11282.96	57.72	41787	12293	11926	11613	11246	10933	11770	11090	72	3460	100	8320	10	1	68798191	7712	11.58	1.82	12	0.87	968.00	6165.00	14500	20230915	-22.69	8660	20230517	29.45	14400	-22.15	20240123	10760	4.18	20240201	14500	-22.69	20230915	8660	29.45	20230517	4.62	N	192650	100	71 억	39711922	N	N	89	N	N
68	20240219	140818	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11170	-390	5	-3.37	5930604460	524983	53.61	11500	11510	11120	15020	8100	11560	11296.16	57.72	26153	12293	11926	11613	11246	10933	11770	11090	72	3460	100	8320	10	1	68798191	7685	11.54	1.81	12	0.76	968.00	6165.00	14500	20230915	-22.97	8660	20230517	28.98	14400	-22.43	20240123	10760	3.81	20240201	14500	-22.97	20230915	8660	28.98	20230517	4.62	N	192650	100	71 억	39711922	N	N	89	N	N
69	20240219	130817	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11180	-380	5	-3.29	4929859050	435317	44.45	11500	11510	11180	15020	8100	11560	11324.11	57.72	13638	12293	11926	11613	11246	10933	11770	11090	72	3460	100	8320	10	1	68798191	7692	11.55	1.81	12	0.63	968.00	6165.00	14500	20230915	-22.90	8660	20230517	29.10	14400	-22.36	20240123	10760	3.90	20240201	14500	-22.90	20230915	8660	29.10	20230517	4.62	N	192650	100	71 억	39711922	N	N	89	N	N
70	20240219	120816	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11180	-380	5	-3.29	4195121650	369763	37.76	11500	11510	11180	15020	8100	11560	11344.74	57.72	9611	12293	11926	11613	11246	10933	11770	11090	72	3460	100	8320	10	1	68798191	7692	11.55	1.81	12	0.54	968.00	6165.00	14500	20230915	-22.90	8660	20230517	29.10	14400	-22.36	20240123	10760	3.90	20240201	14500	-22.90	20230915	8660	29.10	20230517	4.62	N	192650	100	71 억	39711922	N	N	89	N	N
71	20240219	110814	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11390	-170	5	-1.47	2328782200	204098	20.84	11500	11510	11350	15020	8100	11560	11409.24	57.72	20982	12293	11926	11613	11246	10933	11770	11090	72	3460	100	8320	10	1	68798191	7836	11.77	1.85	12	0.30	968.00	6165.00	14500	20230915	-21.45	8660	20230517	31.52	14400	-20.90	20240123	10760	5.86	20240201	14500	-21.45	20230915	8660	31.52	20230517	4.62	N	192650	100	71 억	39711922	N	N	89	N	N
72	20240219	100809	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11400	-160	5	-1.38	1423577650	124656	12.73	11500	11510	11350	15020	8100	11560	11418.70	57.72	2582	12293	11926	11613	11246	10933	11770	11090	72	3460	100	8320	10	1	68798191	7843	11.78	1.85	12	0.18	968.00	6165.00	14500	20230915	-21.38	8660	20230517	31.64	14400	-20.83	20240123	10760	5.95	20240201	14500	-21.38	20230915	8660	31.64	20230517	4.62	N	192650	100	71 억	39711922	N	N	89	N	N
73	20240219	090810	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11500	-60	5	-0.52	181338030	15788	1.61	11500	11510	11430	15020	8100	11560	11479.79	57.72	3135	12293	11926	11613	11246	10933	11770	11090	72	3460	100	8320	10	1	68798191	7912	11.88	1.87	12	0.02	968.00	6165.00	14500	20230915	-20.69	8660	20230517	32.79	14400	-20.14	20240123	10760	6.88	20240201	14500	-20.69	20230915	8660	32.79	20230517	4.62	N	192650	100	71 억	39711922	N	N	89	N	N
74	20240216	160806	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11560	-530	5	-4.38	11228952880	973509	268.26	11980	11980	11300	15710	8470	12090	11534.48	57.81	-8151	12463	12276	12123	11936	11783	12200	11860	72	3620	100	8700	10	1	68798191	7953	11.94	1.88	12	1.42	968.00	6165.00	14500	20230915	-20.28	8660	20230517	33.49	14400	-19.72	20240123	10760	7.43	20240201	14500	-20.28	20230915	8660	33.49	20230517	4.63	N	192650	100	71 억	39773065	N	N	89	N	N
75	20240216	150813	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11540	-550	5	-4.55	10840529000	939868	258.99	11980	11980	11300	15710	8470	12090	11534.07	57.81	-5315	12463	12276	12123	11936	11783	12200	11860	72	3620	100	8700	10	1	68798191	7939	11.92	1.87	12	1.37	968.00	6165.00	14500	20230915	-20.41	8660	20230517	33.26	14400	-19.86	20240123	10760	7.25	20240201	14500	-20.41	20230915	8660	33.26	20230517	4.63	N	192650	100	71 억	39773065	N	N	110	N	N
76	20240216	140815	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11540	-550	5	-4.55	9454837330	819277	225.76	11980	11980	11300	15710	8470	12090	11540.44	57.81	-23594	12463	12276	12123	11936	11783	12200	11860	72	3620	100	8700	10	1	68798191	7939	11.92	1.87	12	1.19	968.00	6165.00	14500	20230915	-20.41	8660	20230517	33.26	14400	-19.86	20240123	10760	7.25	20240201	14500	-20.41	20230915	8660	33.26	20230517	4.63	N	192650	100	71 억	39773065	N	N	110	N	N
77	20240216	130807	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11640	-450	5	-3.72	8520230700	738503	203.50	11980	11980	11300	15710	8470	12090	11537.13	57.81	-49449	12463	12276	12123	11936	11783	12200	11860	72	3620	100	8700	10	1	68798191	8008	12.02	1.89	12	1.07	968.00	6165.00	14500	20230915	-19.72	8660	20230517	34.41	14400	-19.17	20240123	10760	8.18	20240201	14500	-19.72	20230915	8660	34.41	20230517	4.63	N	192650	100	71 억	39773065	N	N	110	N	N
78	20240216	120810	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11470	-620	5	-5.13	7662811030	664368	183.07	11980	11980	11300	15710	8470	12090	11533.95	57.81	-97563	12463	12276	12123	11936	11783	12200	11860	72	3620	100	8700	10	1	68798191	7891	11.85	1.86	12	0.97	968.00	6165.00	14500	20230915	-20.90	8660	20230517	32.45	14400	-20.35	20240123	10760	6.60	20240201	14500	-20.90	20230915	8660	32.45	20230517	4.63	N	192650	100	71 억	39773065	N	N	110	N	N
79	20240216	110818	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11490	-600	5	-4.96	7038131790	609973	168.09	11980	11980	11300	15710	8470	12090	11538.39	57.81	-111617	12463	12276	12123	11936	11783	12200	11860	72	3620	100	8700	10	1	68798191	7905	11.87	1.86	12	0.89	968.00	6165.00	14500	20230915	-20.76	8660	20230517	32.68	14400	-20.21	20240123	10760	6.78	20240201	14500	-20.76	20230915	8660	32.68	20230517	4.63	N	192650	100	71 억	39773065	N	N	110	N	N
80	20240216	100811	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11460	-630	5	-5.21	5875011670	509006	140.26	11980	11980	11300	15710	8470	12090	11542.08	57.81	-123418	12463	12276	12123	11936	11783	12200	11860	72	3620	100	8700	10	1	68798191	7884	11.84	1.86	12	0.74	968.00	6165.00	14500	20230915	-20.97	8660	20230517	32.33	14400	-20.42	20240123	10760	6.51	20240201	14500	-20.97	20230915	8660	32.33	20230517	4.63	N	192650	100	71 억	39773065	N	N	110	N	N
81	20240216	090804	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11760	-330	5	-2.73	1177576630	99416	27.40	11980	11980	11730	15710	8470	12090	11844.84	57.81	-42139	12463	12276	12123	11936	11783	12200	11860	72	3620	100	8700	10	1	68798191	8091	12.15	1.91	12	0.14	968.00	6165.00	14500	20230915	-18.90	8660	20230517	35.80	14400	-18.33	20240123	10760	9.29	20240201	14500	-18.90	20230915	8660	35.80	20230517	4.63	N	192650	100	71 억	39773065	N	N	110	N	N
82	20240215	160803	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12090	-80	5	-0.66	4325324640	357040	121.57	12300	12310	11970	15820	8520	12170	12114.52	57.78	17582	12610	12390	12020	11800	11430	12500	11910	72	3650	100	8760	10	1	68798191	8318	12.49	1.96	12	0.52	968.00	6165.00	14500	20230915	-16.62	8660	20230517	39.61	14400	-16.04	20240123	10760	12.36	20240201	14500	-16.62	20230915	8660	39.61	20230517	4.67	N	192650	100	71 억	39754361	N	N	110	N	N
83	20240215	150809	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12040	-130	5	-1.07	3710694730	305848	104.14	12300	12310	12040	15820	8520	12170	12132.48	57.78	-1538	12610	12390	12020	11800	11430	12500	11910	72	3650	100	8760	10	1	68798191	8283	12.44	1.95	12	0.44	968.00	6165.00	14500	20230915	-16.97	8660	20230517	39.03	14400	-16.39	20240123	10760	11.90	20240201	14500	-16.97	20230915	8660	39.03	20230517	4.67	N	192650	100	71 억	39754361	N	N	156	N	N
84	20240215	140804	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12080	-90	5	-0.74	3140488280	258586	88.05	12300	12310	12040	15820	8520	12170	12144.85	57.78	456	12610	12390	12020	11800	11430	12500	11910	72	3650	100	8760	10	1	68798191	8311	12.48	1.96	12	0.38	968.00	6165.00	14500	20230915	-16.69	8660	20230517	39.49	14400	-16.11	20240123	10760	12.27	20240201	14500	-16.69	20230915	8660	39.49	20230517	4.67	N	192650	100	71 억	39754361	N	N	156	N	N
85	20240215	130749	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12160	-10	5	-0.08	2681901480	220715	75.15	12300	12310	12040	15820	8520	12170	12150.97	57.78	9197	12610	12390	12020	11800	11430	12500	11910	72	3650	100	8760	10	1	68798191	8366	12.56	1.97	12	0.32	968.00	6165.00	14500	20230915	-16.14	8660	20230517	40.42	14400	-15.56	20240123	10760	13.01	20240201	14500	-16.14	20230915	8660	40.42	20230517	4.67	N	192650	100	71 억	39754361	N	N	156	N	N
86	20240215	120804	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12200	30	2	0.25	2376988560	195658	66.62	12300	12310	12040	15820	8520	12170	12148.69	57.78	19224	12610	12390	12020	11800	11430	12500	11910	72	3650	100	8760	10	1	68798191	8393	12.60	1.98	12	0.28	968.00	6165.00	14500	20230915	-15.86	8660	20230517	40.88	14400	-15.28	20240123	10760	13.38	20240201	14500	-15.86	20230915	8660	40.88	20230517	4.67	N	192650	100	71 억	39754361	N	N	156	N	N
87	20240215	110759	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12180	10	2	0.08	2140629780	176274	60.02	12300	12310	12040	15820	8520	12170	12143.76	57.78	25326	12610	12390	12020	11800	11430	12500	11910	72	3650	100	8760	10	1	68798191	8380	12.58	1.98	12	0.26	968.00	6165.00	14500	20230915	-16.00	8660	20230517	40.65	14400	-15.42	20240123	10760	13.20	20240201	14500	-16.00	20230915	8660	40.65	20230517	4.67	N	192650	100	71 억	39754361	N	N	156	N	N
88	20240215	100759	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12160	-10	5	-0.08	1408261710	115801	39.43	12300	12310	12070	15820	8520	12170	12161.05	57.78	1789	12610	12390	12020	11800	11430	12500	11910	72	3650	100	8760	10	1	68798191	8366	12.56	1.97	12	0.17	968.00	6165.00	14500	20230915	-16.14	8660	20230517	40.42	14400	-15.56	20240123	10760	13.01	20240201	14500	-16.14	20230915	8660	40.42	20230517	4.67	N	192650	100	71 억	39754361	N	N	156	N	N
89	20240215	090801	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12220	50	2	0.41	294556220	24052	8.19	12300	12310	12170	15820	8520	12170	12246.64	57.78	-11403	12610	12390	12020	11800	11430	12500	11910	72	3650	100	8760	10	1	68798191	8407	12.62	1.98	12	0.03	968.00	6165.00	14500	20230915	-15.72	8660	20230517	41.11	14400	-15.14	20240123	10760	13.57	20240201	14500	-15.72	20230915	8660	41.11	20230517	4.67	N	192650	100	71 억	39754361	N	N	156	N	N
90	20240214	160755	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12170	220	2	1.84	3515650200	292564	88.22	11720	12240	11650	15530	8370	11950	12015.67	57.71	57353	12210	12080	11900	11770	11590	12145	11835	72	3580	100	8600	10	1	68798191	8373	12.57	1.97	12	0.43	968.00	6165.00	14500	20230915	-16.07	8660	20230517	40.53	14400	-15.49	20240123	10760	13.10	20240201	14500	-16.07	20230915	8660	40.53	20230517	4.62	N	192650	100	71 억	39705755	N	N	156	N	N
91	20240214	150757	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12170	220	2	1.84	3201799490	266777	80.44	11720	12240	11650	15530	8370	11950	12001.93	57.71	54151	12210	12080	11900	11770	11590	12145	11835	72	3580	100	8600	10	1	68798191	8373	12.57	1.97	12	0.39	968.00	6165.00	14500	20230915	-16.07	8660	20230517	40.53	14400	-15.49	20240123	10760	13.10	20240201	14500	-16.07	20230915	8660	40.53	20230517	4.62	N	192650	100	71 억	39705755	N	N	65	N	N
92	20240214	140752	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12080	130	2	1.09	2275299980	190635	57.48	11720	12140	11650	15530	8370	11950	11935.32	57.71	12831	12210	12080	11900	11770	11590	12145	11835	72	3580	100	8600	10	1	68798191	8311	12.48	1.96	12	0.28	968.00	6165.00	14500	20230915	-16.69	8660	20230517	39.49	14400	-16.11	20240123	10760	12.27	20240201	14500	-16.69	20230915	8660	39.49	20230517	4.62	N	192650	100	71 억	39705755	N	N	65	N	N
93	20240214	130755	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12130	180	2	1.51	1932772390	162279	48.93	11720	12140	11650	15530	8370	11950	11909.99	57.71	13819	12210	12080	11900	11770	11590	12145	11835	72	3580	100	8600	10	1	68798191	8345	12.53	1.97	12	0.24	968.00	6165.00	14500	20230915	-16.34	8660	20230517	40.07	14400	-15.76	20240123	10760	12.73	20240201	14500	-16.34	20230915	8660	40.07	20230517	4.62	N	192650	100	71 억	39705755	N	N	65	N	N
94	20240214	120749	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12020	70	2	0.59	1566838430	131992	39.80	11720	12050	11650	15530	8370	11950	11870.25	57.71	16451	12210	12080	11900	11770	11590	12145	11835	72	3580	100	8600	10	1	68798191	8270	12.42	1.95	12	0.19	968.00	6165.00	14500	20230915	-17.10	8660	20230517	38.80	14400	-16.53	20240123	10760	11.71	20240201	14500	-17.10	20230915	8660	38.80	20230517	4.62	N	192650	100	71 억	39705755	N	N	65	N	N
95	20240214	110755	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12000	50	2	0.42	1390288930	117305	35.37	11720	12000	11650	15530	8370	11950	11851.27	57.71	17705	12210	12080	11900	11770	11590	12145	11835	72	3580	100	8600	10	1	68798191	8256	12.40	1.95	12	0.17	968.00	6165.00	14500	20230915	-17.24	8660	20230517	38.57	14400	-16.67	20240123	10760	11.52	20240201	14500	-17.24	20230915	8660	38.57	20230517	4.62	N	192650	100	71 억	39705755	N	N	65	N	N
96	20240214	090746	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11780	-170	5	-1.42	236067850	20095	6.06	11720	11830	11650	15530	8370	11950	11739.60	57.71	4062	12210	12080	11900	11770	11590	12145	11835	72	3580	100	8600	10	1	68798191	8104	12.17	1.91	12	0.03	968.00	6165.00	14500	20230915	-18.76	8660	20230517	36.03	14400	-18.19	20240123	10760	9.48	20240201	14500	-18.76	20230915	8660	36.03	20230517	4.62	N	192650	100	71 억	39705755	N	N	65	N	N
97	20240213	160746	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11950	320	2	2.75	3937312880	329809	117.80	11750	12030	11720	15110	8150	11630	11938.16	57.56	59004	11956	11792	11636	11472	11316	11875	11555	72	3480	100	8370	10	1	68798191	8221	12.35	1.94	12	0.48	968.00	6165.00	14500	20230915	-17.59	8660	20230517	37.99	14400	-17.01	20240123	10760	11.06	20240201	14500	-17.59	20230915	8660	37.99	20230517	4.57	N	192650	100	71 억	39601112	N	N	65	N	N
98	20240213	150743	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11960	330	2	2.84	3757828210	314792	112.43	11750	12030	11720	15110	8150	11630	11937.50	57.56	57318	11956	11792	11636	11472	11316	11875	11555	72	3480	100	8370	10	1	68798191	8228	12.36	1.94	12	0.46	968.00	6165.00	14500	20230915	-17.52	8660	20230517	38.11	14400	-16.94	20240123	10760	11.15	20240201	14500	-17.52	20230915	8660	38.11	20230517	4.57	N	192650	100	71 억	39601112	N	N	50	N	N
99	20240213	140752	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11950	320	2	2.75	3323770990	278467	99.46	11750	12030	11720	15110	8150	11630	11935.96	57.56	54265	11956	11792	11636	11472	11316	11875	11555	72	3480	100	8370	10	1	68798191	8221	12.35	1.94	12	0.40	968.00	6165.00	14500	20230915	-17.59	8660	20230517	37.99	14400	-17.01	20240123	10760	11.06	20240201	14500	-17.59	20230915	8660	37.99	20230517	4.57	N	192650	100	71 억	39601112	N	N	50	N	N
100	20240213	130743	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11970	340	2	2.92	3101272760	259870	92.82	11750	12030	11720	15110	8150	11630	11933.94	57.56	52072	11956	11792	11636	11472	11316	11875	11555	72	3480	100	8370	10	1	68798191	8235	12.37	1.94	12	0.38	968.00	6165.00	14500	20230915	-17.45	8660	20230517	38.22	14400	-16.88	20240123	10760	11.25	20240201	14500	-17.45	20230915	8660	38.22	20230517	4.57	N	192650	100	71 억	39601112	N	N	50	N	N
101	20240213	120752	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11930	300	2	2.58	2772675660	232431	83.02	11750	12030	11720	15110	8150	11630	11929.03	57.56	47540	11956	11792	11636	11472	11316	11875	11555	72	3480	100	8370	10	1	68798191	8208	12.32	1.94	12	0.34	968.00	6165.00	14500	20230915	-17.72	8660	20230517	37.76	14400	-17.15	20240123	10760	10.87	20240201	14500	-17.72	20230915	8660	37.76	20230517	4.57	N	192650	100	71 억	39601112	N	N	50	N	N
102	20240213	110807	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11970	340	2	2.92	2545224230	213386	76.21	11750	12030	11720	15110	8150	11630	11927.80	57.56	43733	11956	11792	11636	11472	11316	11875	11555	72	3480	100	8370	10	1	68798191	8235	12.37	1.94	12	0.31	968.00	6165.00	14500	20230915	-17.45	8660	20230517	38.22	14400	-16.88	20240123	10760	11.25	20240201	14500	-17.45	20230915	8660	38.22	20230517	4.57	N	192650	100	71 억	39601112	N	N	50	N	N
103	20240213	100633	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11880	250	2	2.15	1945895770	163314	58.33	11750	12010	11720	15110	8150	11630	11915.06	57.56	32622	11956	11792	11636	11472	11316	11875	11555	72	3480	100	8370	10	1	68798191	8173	12.27	1.93	12	0.24	968.00	6165.00	14500	20230915	-18.07	8660	20230517	37.18	14400	-17.50	20240123	10760	10.41	20240201	14500	-18.07	20230915	8660	37.18	20230517	4.57	N	192650	100	71 억	39601112	N	N	50	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History