KissMeData/017900/price/prices-20240201.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	160321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2430	-20	5	-0.82	957011675	396977	79.79	2415	2460	2370	3185	1715	2450	2410.18	18.90	-9249	2493	2471	2448	2426	2403	2482	2437	290	735	500	1560	5	1	57943763	1408	10.17	0.57	12	0.69	239.00	4235.00	3920	20230608	-38.01	1886	20231027	28.84	3360	-27.68	20240116	2095	15.99	20240102	3920	-38.01	20230608	1886	28.84	20231027	3.25	N	017900	500	289 억	10950470	N	N	99	N	N
3	20240229	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2435	-15	5	-0.61	909685595	377475	75.87	2415	2460	2370	3185	1715	2450	2409.53	18.90	-6407	2493	2471	2448	2426	2403	2482	2437	290	735	500	1560	5	1	57943763	1411	10.19	0.57	12	0.65	239.00	4235.00	3920	20230608	-37.88	1886	20231027	29.11	3360	-27.53	20240116	2095	16.23	20240102	3920	-37.88	20230608	1886	29.11	20231027	3.25	N	017900	500	289 억	10950470	N	N	283	N	N
4	20240229	140321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2420	-30	5	-1.22	788661165	327518	65.83	2415	2460	2370	3185	1715	2450	2407.52	18.90	125	2493	2471	2448	2426	2403	2482	2437	290	735	500	1560	5	1	57943763	1402	10.13	0.57	12	0.57	239.00	4235.00	3920	20230608	-38.27	1886	20231027	28.31	3360	-27.98	20240116	2095	15.51	20240102	3920	-38.27	20230608	1886	28.31	20231027	3.25	N	017900	500	289 억	10950470	N	N	283	N	N
5	20240229	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	-5	5	-0.20	697094495	289784	58.24	2415	2460	2370	3185	1715	2450	2404.99	18.90	14945	2493	2471	2448	2426	2403	2482	2437	290	735	500	1560	5	1	57943763	1417	10.23	0.58	12	0.50	239.00	4235.00	3920	20230608	-37.63	1886	20231027	29.64	3360	-27.23	20240116	2095	16.71	20240102	3920	-37.63	20230608	1886	29.64	20231027	3.25	N	017900	500	289 억	10950470	N	N	283	N	N
6	20240229	120322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2425	-25	5	-1.02	586111760	244030	49.05	2415	2450	2370	3185	1715	2450	2401.06	18.90	23118	2493	2471	2448	2426	2403	2482	2437	290	735	500	1560	5	1	57943763	1405	10.15	0.57	12	0.42	239.00	4235.00	3920	20230608	-38.14	1886	20231027	28.58	3360	-27.83	20240116	2095	15.75	20240102	3920	-38.14	20230608	1886	28.58	20231027	3.25	N	017900	500	289 억	10950470	N	N	283	N	N
7	20240229	110323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2410	-40	5	-1.63	474328870	197910	39.78	2415	2445	2370	3185	1715	2450	2395.68	18.90	25382	2493	2471	2448	2426	2403	2482	2437	290	735	500	1560	5	1	57943763	1396	10.08	0.57	12	0.34	239.00	4235.00	3920	20230608	-38.52	1886	20231027	27.78	3360	-28.27	20240116	2095	15.04	20240102	3920	-38.52	20230608	1886	27.78	20231027	3.25	N	017900	500	289 억	10950470	N	N	283	N	N
8	20240229	100322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2390	-60	5	-2.45	375445335	156707	31.50	2415	2445	2370	3185	1715	2450	2394.54	18.90	5354	2493	2471	2448	2426	2403	2482	2437	290	735	500	1560	5	1	57943763	1385	10.00	0.56	12	0.27	239.00	4235.00	3920	20230608	-39.03	1886	20231027	26.72	3360	-28.87	20240116	2095	14.08	20240102	3920	-39.03	20230608	1886	26.72	20231027	3.25	N	017900	500	289 억	10950470	N	N	283	N	N
9	20240229	090321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2405	-45	5	-1.84	119362720	49469	9.94	2415	2445	2400	3185	1715	2450	2409.90	18.90	4315	2493	2471	2448	2426	2403	2482	2437	290	735	500	1560	5	1	57943763	1394	10.06	0.57	12	0.09	239.00	4235.00	3920	20230608	-38.65	1886	20231027	27.52	3360	-28.42	20240116	2095	14.80	20240102	3920	-38.65	20230608	1886	27.52	20231027	3.25	N	017900	500	289 억	10950470	N	N	283	N	N
10	20240228	160302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	-10	5	-0.41	1202097525	491676	48.65	2440	2470	2425	3195	1725	2460	2444.89	19.03	-83701	2613	2536	2478	2401	2343	2507	2372	290	735	500	1570	5	1	57943763	1420	10.25	0.58	12	0.85	239.00	4235.00	3920	20230608	-37.50	1886	20231027	29.90	3360	-27.08	20240116	2095	16.95	20240102	3920	-37.50	20230608	1886	29.90	20231027	3.18	N	017900	500	289 억	11025658	N	N	283	N	N
11	20240228	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	-20	5	-0.81	1112202745	454951	45.02	2440	2470	2425	3195	1725	2460	2444.66	19.03	-82260	2613	2536	2478	2401	2343	2507	2372	290	735	500	1570	5	1	57943763	1414	10.21	0.58	12	0.79	239.00	4235.00	3920	20230608	-37.76	1886	20231027	29.37	3360	-27.38	20240116	2095	16.47	20240102	3920	-37.76	20230608	1886	29.37	20231027	3.18	N	017900	500	289 억	11025658	N	N	20	N	N
12	20240228	140322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	-10	5	-0.41	1007993805	412247	40.79	2440	2470	2425	3195	1725	2460	2445.11	19.03	-78247	2613	2536	2478	2401	2343	2507	2372	290	735	500	1570	5	1	57943763	1420	10.25	0.58	12	0.71	239.00	4235.00	3920	20230608	-37.50	1886	20231027	29.90	3360	-27.08	20240116	2095	16.95	20240102	3920	-37.50	20230608	1886	29.90	20231027	3.18	N	017900	500	289 억	11025658	N	N	20	N	N
13	20240228	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	-10	5	-0.41	917607805	375198	37.13	2440	2470	2425	3195	1725	2460	2445.65	19.03	-63311	2613	2536	2478	2401	2343	2507	2372	290	735	500	1570	5	1	57943763	1420	10.25	0.58	12	0.65	239.00	4235.00	3920	20230608	-37.50	1886	20231027	29.90	3360	-27.08	20240116	2095	16.95	20240102	3920	-37.50	20230608	1886	29.90	20231027	3.18	N	017900	500	289 억	11025658	N	N	20	N	N
14	20240228	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	-15	5	-0.61	720979640	294487	29.14	2440	2470	2425	3195	1725	2460	2448.25	19.03	-46943	2613	2536	2478	2401	2343	2507	2372	290	735	500	1570	5	1	57943763	1417	10.23	0.58	12	0.51	239.00	4235.00	3920	20230608	-37.63	1886	20231027	29.64	3360	-27.23	20240116	2095	16.71	20240102	3920	-37.63	20230608	1886	29.64	20231027	3.18	N	017900	500	289 억	11025658	N	N	20	N	N
15	20240228	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	-15	5	-0.61	507253945	207070	20.49	2440	2470	2425	3195	1725	2460	2449.66	19.03	16870	2613	2536	2478	2401	2343	2507	2372	290	735	500	1570	5	1	57943763	1417	10.23	0.58	12	0.36	239.00	4235.00	3920	20230608	-37.63	1886	20231027	29.64	3360	-27.23	20240116	2095	16.71	20240102	3920	-37.63	20230608	1886	29.64	20231027	3.18	N	017900	500	289 억	11025658	N	N	20	N	N
16	20240228	100319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	0	3	0.00	366014255	149479	14.79	2440	2470	2425	3195	1725	2460	2448.58	19.03	30605	2613	2536	2478	2401	2343	2507	2372	290	735	500	1570	5	1	57943763	1425	10.29	0.58	12	0.26	239.00	4235.00	3920	20230608	-37.24	1886	20231027	30.43	3360	-26.79	20240116	2095	17.42	20240102	3920	-37.24	20230608	1886	30.43	20231027	3.18	N	017900	500	289 억	11025658	N	N	20	N	N
17	20240228	090321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	-15	5	-0.61	44879680	18331	1.81	2440	2465	2440	3195	1725	2460	2448.16	19.03	3426	2613	2536	2478	2401	2343	2507	2372	290	735	500	1570	5	1	57943763	1417	10.23	0.58	12	0.03	239.00	4235.00	3920	20230608	-37.63	1886	20231027	29.64	3360	-27.23	20240116	2095	16.71	20240102	3920	-37.63	20230608	1886	29.64	20231027	3.18	N	017900	500	289 억	11025658	N	N	20	N	N
18	20240227	160322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	-125	5	-4.84	2467665570	999526	110.96	2555	2555	2420	3360	1810	2585	2468.75	19.05	-12641	2691	2637	2581	2527	2471	2610	2500	290	775	500	1650	5	1	57943763	1425	10.29	0.58	12	1.72	239.00	4235.00	3920	20230608	-37.24	1886	20231027	30.43	3360	-26.79	20240116	2095	17.42	20240102	3920	-37.24	20230608	1886	30.43	20231027	3.09	N	017900	500	289 억	11040950	N	N	20	N	N
19	20240227	150322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	-125	5	-4.84	2347157860	950618	105.53	2555	2555	2420	3360	1810	2585	2468.96	19.05	-29299	2691	2637	2581	2527	2471	2610	2500	290	775	500	1650	5	1	57943763	1425	10.29	0.58	12	1.64	239.00	4235.00	3920	20230608	-37.24	1886	20231027	30.43	3360	-26.79	20240116	2095	17.42	20240102	3920	-37.24	20230608	1886	30.43	20231027	3.09	N	017900	500	289 억	11040950	N	N	34	N	N
20	20240227	140322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	-135	5	-5.22	2191272740	886859	98.45	2555	2555	2420	3360	1810	2585	2470.69	19.05	-39302	2691	2637	2581	2527	2471	2610	2500	290	775	500	1650	5	1	57943763	1420	10.25	0.58	12	1.53	239.00	4235.00	3920	20230608	-37.50	1886	20231027	29.90	3360	-27.08	20240116	2095	16.95	20240102	3920	-37.50	20230608	1886	29.90	20231027	3.09	N	017900	500	289 억	11040950	N	N	34	N	N
21	20240227	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2445	-140	5	-5.42	2030369420	820907	91.13	2555	2555	2430	3360	1810	2585	2473.19	19.05	-35635	2691	2637	2581	2527	2471	2610	2500	290	775	500	1650	5	1	57943763	1417	10.23	0.58	12	1.42	239.00	4235.00	3920	20230608	-37.63	1886	20231027	29.64	3360	-27.23	20240116	2095	16.71	20240102	3920	-37.63	20230608	1886	29.64	20231027	3.09	N	017900	500	289 억	11040950	N	N	34	N	N
22	20240227	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2440	-145	5	-5.61	1868141950	754358	83.74	2555	2555	2430	3360	1810	2585	2476.32	19.05	-37078	2691	2637	2581	2527	2471	2610	2500	290	775	500	1650	5	1	57943763	1414	10.21	0.58	12	1.30	239.00	4235.00	3920	20230608	-37.76	1886	20231027	29.37	3360	-27.38	20240116	2095	16.47	20240102	3920	-37.76	20230608	1886	29.37	20231027	3.09	N	017900	500	289 억	11040950	N	N	34	N	N
23	20240227	110321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	-125	5	-4.84	1461133990	587995	65.27	2555	2555	2450	3360	1810	2585	2484.77	19.05	-75422	2691	2637	2581	2527	2471	2610	2500	290	775	500	1650	5	1	57943763	1425	10.29	0.58	12	1.01	239.00	4235.00	3920	20230608	-37.24	1886	20231027	30.43	3360	-26.79	20240116	2095	17.42	20240102	3920	-37.24	20230608	1886	30.43	20231027	3.09	N	017900	500	289 억	11040950	N	N	34	N	N
24	20240227	100321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2485	-100	5	-3.87	1097843110	440931	48.95	2555	2555	2450	3360	1810	2585	2489.61	19.05	-58759	2691	2637	2581	2527	2471	2610	2500	290	775	500	1650	5	1	57943763	1440	10.40	0.59	12	0.76	239.00	4235.00	3920	20230608	-36.61	1886	20231027	31.76	3360	-26.04	20240116	2095	18.62	20240102	3920	-36.61	20230608	1886	31.76	20231027	3.09	N	017900	500	289 억	11040950	N	N	34	N	N
25	20240227	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2545	-40	5	-1.55	62575500	24605	2.73	2555	2555	2525	3360	1810	2585	2541.40	19.05	-3911	2691	2637	2581	2527	2471	2610	2500	290	775	500	1650	5	1	57943763	1475	10.65	0.60	12	0.04	239.00	4235.00	3920	20230608	-35.08	1886	20231027	34.94	3360	-24.26	20240116	2095	21.48	20240102	3920	-35.08	20230608	1886	34.94	20231027	3.09	N	017900	500	289 억	11040950	N	N	34	N	N
26	20240226	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2585	-75	5	-2.82	2246516990	875817	56.70	2630	2635	2525	3455	1865	2660	2564.71	18.97	46040	2770	2715	2660	2605	2550	2687	2577	290	795	500	1700	5	1	57943763	1498	10.82	0.61	12	1.51	239.00	4235.00	3920	20230608	-34.06	1886	20231027	37.06	3360	-23.07	20240116	2095	23.39	20240102	3920	-34.06	20230608	1886	37.06	20231027	3.00	N	017900	500	289 억	10992093	N	N	34	N	N
27	20240226	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2555	-105	5	-3.95	2043300545	796682	51.58	2630	2635	2525	3455	1865	2660	2564.43	18.97	24081	2770	2715	2660	2605	2550	2687	2577	290	795	500	1700	5	1	57943763	1480	10.69	0.60	12	1.37	239.00	4235.00	3920	20230608	-34.82	1886	20231027	35.47	3360	-23.96	20240116	2095	21.96	20240102	3920	-34.82	20230608	1886	35.47	20231027	3.00	N	017900	500	289 억	10992093	N	N	8	N	N
28	20240226	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2570	-90	5	-3.38	1874485250	730706	47.30	2630	2635	2525	3455	1865	2660	2564.95	18.97	13685	2770	2715	2660	2605	2550	2687	2577	290	795	500	1700	5	1	57943763	1489	10.75	0.61	12	1.26	239.00	4235.00	3920	20230608	-34.44	1886	20231027	36.27	3360	-23.51	20240116	2095	22.67	20240102	3920	-34.44	20230608	1886	36.27	20231027	3.00	N	017900	500	289 억	10992093	N	N	8	N	N
29	20240226	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2560	-100	5	-3.76	1756360475	684629	44.32	2630	2635	2525	3455	1865	2660	2565.04	18.97	5769	2770	2715	2660	2605	2550	2687	2577	290	795	500	1700	5	1	57943763	1483	10.71	0.60	12	1.18	239.00	4235.00	3920	20230608	-34.69	1886	20231027	35.74	3360	-23.81	20240116	2095	22.20	20240102	3920	-34.69	20230608	1886	35.74	20231027	3.00	N	017900	500	289 억	10992093	N	N	8	N	N
30	20240226	120318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2540	-120	5	-4.51	1654078620	644488	41.72	2630	2635	2525	3455	1865	2660	2566.10	18.97	14942	2770	2715	2660	2605	2550	2687	2577	290	795	500	1700	5	1	57943763	1472	10.63	0.60	12	1.11	239.00	4235.00	3920	20230608	-35.20	1886	20231027	34.68	3360	-24.40	20240116	2095	21.24	20240102	3920	-35.20	20230608	1886	34.68	20231027	3.00	N	017900	500	289 억	10992093	N	N	8	N	N
31	20240226	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2550	-110	5	-4.14	1226074095	475691	30.80	2630	2635	2540	3455	1865	2660	2576.98	18.97	7768	2770	2715	2660	2605	2550	2687	2577	290	795	500	1700	5	1	57943763	1478	10.67	0.60	12	0.82	239.00	4235.00	3920	20230608	-34.95	1886	20231027	35.21	3360	-24.11	20240116	2095	21.72	20240102	3920	-34.95	20230608	1886	35.21	20231027	3.00	N	017900	500	289 억	10992093	N	N	8	N	N
32	20240226	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2570	-90	5	-3.38	837036720	323535	20.94	2630	2635	2550	3455	1865	2660	2586.53	18.97	-15342	2770	2715	2660	2605	2550	2687	2577	290	795	500	1700	5	1	57943763	1489	10.75	0.61	12	0.56	239.00	4235.00	3920	20230608	-34.44	1886	20231027	36.27	3360	-23.51	20240116	2095	22.67	20240102	3920	-34.44	20230608	1886	36.27	20231027	3.00	N	017900	500	289 억	10992093	N	N	8	N	N
33	20240226	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2620	-40	5	-1.50	140064295	53412	3.46	2630	2635	2610	3455	1865	2660	2620.28	18.97	-21252	2770	2715	2660	2605	2550	2687	2577	290	795	500	1700	5	1	57943763	1518	10.96	0.62	12	0.09	239.00	4235.00	3920	20230608	-33.16	1886	20231027	38.92	3360	-22.02	20240116	2095	25.06	20240102	3920	-33.16	20230608	1886	38.92	20231027	3.00	N	017900	500	289 억	10992093	N	N	8	N	N
34	20240223	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2660	-65	5	-2.39	3971276925	1500204	7.65	2715	2715	2605	3540	1910	2725	2646.67	18.81	113892	3205	2965	2725	2485	2245	3085	2605	290	815	500	1740	5	1	57943763	1541	11.13	0.63	12	2.59	239.00	4235.00	3920	20230608	-32.14	1886	20231027	41.04	3360	-20.83	20240116	2095	26.97	20240102	3920	-32.14	20230608	1886	41.04	20231027	3.09	N	017900	500	289 억	10897247	N	N	8	N	N
35	20240223	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2635	-90	5	-3.30	3664622315	1384209	7.06	2715	2715	2605	3540	1910	2725	2646.98	18.81	120704	3205	2965	2725	2485	2245	3085	2605	290	815	500	1740	5	1	57943763	1527	11.03	0.62	12	2.39	239.00	4235.00	3920	20230608	-32.78	1886	20231027	39.71	3360	-21.58	20240116	2095	25.78	20240102	3920	-32.78	20230608	1886	39.71	20231027	3.09	N	017900	500	289 억	10897247	N	N	35	N	N
36	20240223	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2630	-95	5	-3.49	3452332110	1303585	6.65	2715	2715	2605	3540	1910	2725	2647.84	18.81	113389	3205	2965	2725	2485	2245	3085	2605	290	815	500	1740	5	1	57943763	1524	11.00	0.62	12	2.25	239.00	4235.00	3920	20230608	-32.91	1886	20231027	39.45	3360	-21.73	20240116	2095	25.54	20240102	3920	-32.91	20230608	1886	39.45	20231027	3.09	N	017900	500	289 억	10897247	N	N	35	N	N
37	20240223	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2635	-90	5	-3.30	3173259560	1197748	6.11	2715	2715	2605	3540	1910	2725	2648.82	18.81	110102	3205	2965	2725	2485	2245	3085	2605	290	815	500	1740	5	1	57943763	1527	11.03	0.62	12	2.07	239.00	4235.00	3920	20230608	-32.78	1886	20231027	39.71	3360	-21.58	20240116	2095	25.78	20240102	3920	-32.78	20230608	1886	39.71	20231027	3.09	N	017900	500	289 억	10897247	N	N	35	N	N
38	20240223	120316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2645	-80	5	-2.94	2907424745	1097098	5.59	2715	2715	2605	3540	1910	2725	2649.53	18.81	107192	3205	2965	2725	2485	2245	3085	2605	290	815	500	1740	5	1	57943763	1533	11.07	0.62	12	1.89	239.00	4235.00	3920	20230608	-32.53	1886	20231027	40.24	3360	-21.28	20240116	2095	26.25	20240102	3920	-32.53	20230608	1886	40.24	20231027	3.09	N	017900	500	289 억	10897247	N	N	35	N	N
39	20240223	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2650	-75	5	-2.75	2556334630	965476	4.92	2715	2715	2605	3540	1910	2725	2647.07	18.81	140088	3205	2965	2725	2485	2245	3085	2605	290	815	500	1740	5	1	57943763	1536	11.09	0.63	12	1.67	239.00	4235.00	3920	20230608	-32.40	1886	20231027	40.51	3360	-21.13	20240116	2095	26.49	20240102	3920	-32.40	20230608	1886	40.51	20231027	3.09	N	017900	500	289 억	10897247	N	N	35	N	N
40	20240223	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2630	-95	5	-3.49	2232468455	842679	4.30	2715	2715	2605	3540	1910	2725	2648.49	18.81	111026	3205	2965	2725	2485	2245	3085	2605	290	815	500	1740	5	1	57943763	1524	11.00	0.62	12	1.45	239.00	4235.00	3920	20230608	-32.91	1886	20231027	39.45	3360	-21.73	20240116	2095	25.54	20240102	3920	-32.91	20230608	1886	39.45	20231027	3.09	N	017900	500	289 억	10897247	N	N	35	N	N
41	20240223	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2660	-65	5	-2.39	538091540	201127	1.03	2715	2715	2635	3540	1910	2725	2673.24	18.81	-21057	3205	2965	2725	2485	2245	3085	2605	290	815	500	1740	5	1	57943763	1541	11.13	0.63	12	0.35	239.00	4235.00	3920	20230608	-32.14	1886	20231027	41.04	3360	-20.83	20240116	2095	26.97	20240102	3920	-32.14	20230608	1886	41.04	20231027	3.09	N	017900	500	289 억	10897247	N	N	35	N	N
42	20240222	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2725	235	2	9.44	54665232225	19539773	4258.42	2515	2965	2485	3235	1745	2490	2797.68	19.22	-251447	2610	2550	2495	2435	2380	2522	2407	290	745	500	1590	5	1	57943763	1579	11.40	0.64	12	33.72	239.00	4235.00	3920	20230608	-30.48	1886	20231027	44.49	3360	-18.90	20240116	2095	30.07	20240102	3920	-30.48	20230608	1886	44.49	20231027	3.10	N	017900	500	289 억	11138573	N	N	35	N	N
43	20240222	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2705	215	2	8.63	53744130265	19200619	4184.51	2515	2965	2485	3235	1745	2490	2799.08	19.22	-222286	2610	2550	2495	2435	2380	2522	2407	290	745	500	1590	5	1	57943763	1567	11.32	0.64	12	33.14	239.00	4235.00	3920	20230608	-30.99	1886	20231027	43.43	3360	-19.49	20240116	2095	29.12	20240102	3920	-30.99	20230608	1886	43.43	20231027	3.10	N	017900	500	289 억	11138573	N	N	2	N	N
44	20240222	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2660	170	2	6.83	52546689760	18754996	4087.39	2515	2965	2485	3235	1745	2490	2801.74	19.22	-237653	2610	2550	2495	2435	2380	2522	2407	290	745	500	1590	5	1	57943763	1541	11.13	0.63	12	32.37	239.00	4235.00	3920	20230608	-32.14	1886	20231027	41.04	3360	-20.83	20240116	2095	26.97	20240102	3920	-32.14	20230608	1886	41.04	20231027	3.10	N	017900	500	289 억	11138573	N	N	2	N	N
45	20240222	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2695	205	2	8.23	50801651250	18100432	3944.74	2515	2965	2485	3235	1745	2490	2806.65	19.22	-326470	2610	2550	2495	2435	2380	2522	2407	290	745	500	1590	5	1	57943763	1562	11.28	0.64	12	31.24	239.00	4235.00	3920	20230608	-31.25	1886	20231027	42.90	3360	-19.79	20240116	2095	28.64	20240102	3920	-31.25	20230608	1886	42.90	20231027	3.10	N	017900	500	289 억	11138573	N	N	2	N	N
46	20240222	120313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2760	270	2	10.84	48651505955	17307765	3771.99	2515	2965	2485	3235	1745	2490	2810.96	19.22	-437451	2610	2550	2495	2435	2380	2522	2407	290	745	500	1590	5	1	57943763	1599	11.55	0.65	12	29.87	239.00	4235.00	3920	20230608	-29.59	1886	20231027	46.34	3360	-17.86	20240116	2095	31.74	20240102	3920	-29.59	20230608	1886	46.34	20231027	3.10	N	017900	500	289 억	11138573	N	N	2	N	N
47	20240222	110312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	290	2	11.65	45776134415	16269367	3545.68	2515	2965	2485	3235	1745	2490	2813.64	19.22	-444240	2610	2550	2495	2435	2380	2522	2407	290	745	500	1590	5	1	57943763	1611	11.63	0.66	12	28.08	239.00	4235.00	3920	20230608	-29.08	1886	20231027	47.40	3360	-17.26	20240116	2095	32.70	20240102	3920	-29.08	20230608	1886	47.40	20231027	3.10	N	017900	500	289 억	11138573	N	N	2	N	N
48	20240222	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	355	2	14.26	25085708015	9103073	1983.89	2515	2885	2485	3235	1745	2490	2755.74	19.22	-353256	2610	2550	2495	2435	2380	2522	2407	290	745	500	1590	5	1	57943763	1649	11.90	0.67	12	15.71	239.00	4235.00	3920	20230608	-27.42	1886	20231027	50.85	3360	-15.33	20240116	2095	35.80	20240102	3920	-27.42	20230608	1886	50.85	20231027	3.10	N	017900	500	289 억	11138573	N	N	2	N	N
49	20240222	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2515	25	2	1.00	44334865	17674	3.85	2515	2520	2495	3235	1745	2490	2508.48	19.22	6206	2610	2550	2495	2435	2380	2522	2407	290	745	500	1590	5	1	57943763	1457	10.52	0.59	12	0.03	239.00	4235.00	3920	20230608	-35.84	1886	20231027	33.35	3360	-25.15	20240116	2095	20.05	20240102	3920	-35.84	20230608	1886	33.35	20231027	3.10	N	017900	500	289 억	11138573	N	N	2	N	N
50	20240221	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2490	-30	5	-1.19	1141538220	457802	128.02	2520	2555	2440	3275	1765	2520	2493.52	19.06	96981	2580	2550	2525	2495	2470	2565	2510	290	755	500	1610	5	1	57943763	1443	10.42	0.59	12	0.79	239.00	4235.00	3920	20230608	-36.48	1886	20231027	32.03	3360	-25.89	20240116	2095	18.85	20240102	3920	-36.48	20230608	1886	32.03	20231027	3.11	N	017900	500	289 억	11044890	N	N	2	N	N
51	20240221	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2470	-50	5	-1.98	1062735135	425917	119.11	2520	2555	2440	3275	1765	2520	2495.17	19.06	88959	2580	2550	2525	2495	2470	2565	2510	290	755	500	1610	5	1	57943763	1431	10.33	0.58	12	0.74	239.00	4235.00	3920	20230608	-36.99	1886	20231027	30.97	3360	-26.49	20240116	2095	17.90	20240102	3920	-36.99	20230608	1886	30.97	20231027	3.11	N	017900	500	289 억	11044890	N	N	35	N	N
52	20240221	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2490	-30	5	-1.19	759034115	302918	84.71	2520	2555	2475	3275	1765	2520	2505.74	19.06	71231	2580	2550	2525	2495	2470	2565	2510	290	755	500	1610	5	1	57943763	1443	10.42	0.59	12	0.52	239.00	4235.00	3920	20230608	-36.48	1886	20231027	32.03	3360	-25.89	20240116	2095	18.85	20240102	3920	-36.48	20230608	1886	32.03	20231027	3.11	N	017900	500	289 억	11044890	N	N	35	N	N
53	20240221	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2500	-20	5	-0.79	684545580	273030	76.35	2520	2555	2475	3275	1765	2520	2507.22	19.06	69784	2580	2550	2525	2495	2470	2565	2510	290	755	500	1610	5	1	57943763	1449	10.46	0.59	12	0.47	239.00	4235.00	3920	20230608	-36.22	1886	20231027	32.56	3360	-25.60	20240116	2095	19.33	20240102	3920	-36.22	20230608	1886	32.56	20231027	3.11	N	017900	500	289 억	11044890	N	N	35	N	N
54	20240221	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2520	0	3	0.00	527324325	210169	58.77	2520	2555	2475	3275	1765	2520	2509.05	19.06	41289	2580	2550	2525	2495	2470	2565	2510	290	755	500	1610	5	1	57943763	1460	10.54	0.60	12	0.36	239.00	4235.00	3920	20230608	-35.71	1886	20231027	33.62	3360	-25.00	20240116	2095	20.29	20240102	3920	-35.71	20230608	1886	33.62	20231027	3.11	N	017900	500	289 억	11044890	N	N	35	N	N
55	20240221	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2515	-5	5	-0.20	467062620	186180	52.06	2520	2555	2475	3275	1765	2520	2508.66	19.06	36100	2580	2550	2525	2495	2470	2565	2510	290	755	500	1610	5	1	57943763	1457	10.52	0.59	12	0.32	239.00	4235.00	3920	20230608	-35.84	1886	20231027	33.35	3360	-25.15	20240116	2095	20.05	20240102	3920	-35.84	20230608	1886	33.35	20231027	3.11	N	017900	500	289 억	11044890	N	N	35	N	N
56	20240221	100309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2510	-10	5	-0.40	318488865	126808	35.46	2520	2555	2475	3275	1765	2520	2511.58	19.06	18389	2580	2550	2525	2495	2470	2565	2510	290	755	500	1610	5	1	57943763	1454	10.50	0.59	12	0.22	239.00	4235.00	3920	20230608	-35.97	1886	20231027	33.09	3360	-25.30	20240116	2095	19.81	20240102	3920	-35.97	20230608	1886	33.09	20231027	3.11	N	017900	500	289 억	11044890	N	N	35	N	N
57	20240221	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2515	-5	5	-0.20	10387615	4125	1.15	2520	2525	2515	3275	1765	2520	2518.21	19.06	320	2580	2550	2525	2495	2470	2565	2510	290	755	500	1610	5	1	57943763	1457	10.52	0.59	12	0.01	239.00	4235.00	3920	20230608	-35.84	1886	20231027	33.35	3360	-25.15	20240116	2095	20.05	20240102	3920	-35.84	20230608	1886	33.35	20231027	3.11	N	017900	500	289 억	11044890	N	N	35	N	N
58	20240220	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2520	5	2	0.20	893874665	354149	77.17	2510	2555	2500	3265	1765	2515	2524.02	19.03	16734	2605	2560	2515	2470	2425	2582	2492	290	750	500	1600	5	1	57943763	1460	10.54	0.60	12	0.61	239.00	4235.00	3920	20230608	-35.71	1886	20231027	33.62	3360	-25.00	20240116	2095	20.29	20240102	3920	-35.71	20230608	1886	33.62	20231027	3.14	N	017900	500	289 억	11028209	N	N	35	N	N
59	20240220	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2520	5	2	0.20	831626115	329416	71.78	2510	2555	2500	3265	1765	2515	2524.55	19.03	18414	2605	2560	2515	2470	2425	2582	2492	290	750	500	1600	5	1	57943763	1460	10.54	0.60	12	0.57	239.00	4235.00	3920	20230608	-35.71	1886	20231027	33.62	3360	-25.00	20240116	2095	20.29	20240102	3920	-35.71	20230608	1886	33.62	20231027	3.14	N	017900	500	289 억	11028209	N	N	95	N	N
60	20240220	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2525	10	2	0.40	677457430	267974	58.39	2510	2555	2505	3265	1765	2515	2528.07	19.03	13340	2605	2560	2515	2470	2425	2582	2492	290	750	500	1600	5	1	57943763	1463	10.56	0.60	12	0.46	239.00	4235.00	3920	20230608	-35.59	1886	20231027	33.88	3360	-24.85	20240116	2095	20.53	20240102	3920	-35.59	20230608	1886	33.88	20231027	3.14	N	017900	500	289 억	11028209	N	N	95	N	N
61	20240220	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2540	25	2	0.99	542583495	214563	46.75	2510	2555	2505	3265	1765	2515	2528.78	19.03	11788	2605	2560	2515	2470	2425	2582	2492	290	750	500	1600	5	1	57943763	1472	10.63	0.60	12	0.37	239.00	4235.00	3920	20230608	-35.20	1886	20231027	34.68	3360	-24.40	20240116	2095	21.24	20240102	3920	-35.20	20230608	1886	34.68	20231027	3.14	N	017900	500	289 억	11028209	N	N	95	N	N
62	20240220	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2520	5	2	0.20	495981520	196176	42.74	2510	2555	2505	3265	1765	2515	2528.25	19.03	14545	2605	2560	2515	2470	2425	2582	2492	290	750	500	1600	5	1	57943763	1460	10.54	0.60	12	0.34	239.00	4235.00	3920	20230608	-35.71	1886	20231027	33.62	3360	-25.00	20240116	2095	20.29	20240102	3920	-35.71	20230608	1886	33.62	20231027	3.14	N	017900	500	289 억	11028209	N	N	95	N	N
63	20240220	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2530	15	2	0.60	375518160	148396	32.33	2510	2555	2505	3265	1765	2515	2530.51	19.03	10688	2605	2560	2515	2470	2425	2582	2492	290	750	500	1600	5	1	57943763	1466	10.59	0.60	12	0.26	239.00	4235.00	3920	20230608	-35.46	1886	20231027	34.15	3360	-24.70	20240116	2095	20.76	20240102	3920	-35.46	20230608	1886	34.15	20231027	3.14	N	017900	500	289 억	11028209	N	N	95	N	N
64	20240220	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2525	10	2	0.40	203413670	80464	17.53	2510	2555	2505	3265	1765	2515	2528.01	19.03	-3426	2605	2560	2515	2470	2425	2582	2492	290	750	500	1600	5	1	57943763	1463	10.56	0.60	12	0.14	239.00	4235.00	3920	20230608	-35.59	1886	20231027	33.88	3360	-24.85	20240116	2095	20.53	20240102	3920	-35.59	20230608	1886	33.88	20231027	3.14	N	017900	500	289 억	11028209	N	N	95	N	N
65	20240220	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2510	-5	5	-0.20	14250230	5663	1.23	2510	2530	2505	3265	1765	2515	2516.37	19.03	560	2605	2560	2515	2470	2425	2582	2492	290	750	500	1600	5	1	57943763	1454	10.50	0.59	12	0.01	239.00	4235.00	3920	20230608	-35.97	1886	20231027	33.09	3360	-25.30	20240116	2095	19.81	20240102	3920	-35.97	20230608	1886	33.09	20231027	3.14	N	017900	500	289 억	11028209	N	N	95	N	N
66	20240219	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2515	10	2	0.40	1151848025	456065	95.44	2510	2560	2470	3255	1755	2505	2525.64	18.94	53858	2625	2565	2510	2450	2395	2537	2422	290	750	500	1600	5	1	57943763	1457	10.52	0.59	12	0.79	239.00	4235.00	3920	20230608	-35.84	1886	20231027	33.35	3360	-25.15	20240116	2095	20.05	20240102	3920	-35.84	20230608	1886	33.35	20231027	3.08	N	017900	500	289 억	10974283	N	N	95	N	N
67	20240219	150309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	0	3	0.00	1027981365	406791	85.13	2510	2560	2500	3255	1755	2505	2527.06	18.94	56547	2625	2565	2510	2450	2395	2537	2422	290	750	500	1600	5	1	57943763	1451	10.48	0.59	12	0.70	239.00	4235.00	3920	20230608	-36.10	1886	20231027	32.82	3360	-25.45	20240116	2095	19.57	20240102	3920	-36.10	20230608	1886	32.82	20231027	3.08	N	017900	500	289 억	10974283	N	N	38	N	N
68	20240219	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2510	5	2	0.20	810526130	320127	66.99	2510	2560	2500	3255	1755	2505	2531.90	18.94	50903	2625	2565	2510	2450	2395	2537	2422	290	750	500	1600	5	1	57943763	1454	10.50	0.59	12	0.55	239.00	4235.00	3920	20230608	-35.97	1886	20231027	33.09	3360	-25.30	20240116	2095	19.81	20240102	3920	-35.97	20230608	1886	33.09	20231027	3.08	N	017900	500	289 억	10974283	N	N	38	N	N
69	20240219	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2525	20	2	0.80	742622955	293145	61.34	2510	2560	2500	3255	1755	2505	2533.31	18.94	56637	2625	2565	2510	2450	2395	2537	2422	290	750	500	1600	5	1	57943763	1463	10.56	0.60	12	0.51	239.00	4235.00	3920	20230608	-35.59	1886	20231027	33.88	3360	-24.85	20240116	2095	20.53	20240102	3920	-35.59	20230608	1886	33.88	20231027	3.08	N	017900	500	289 억	10974283	N	N	38	N	N
70	20240219	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2525	20	2	0.80	682283275	269283	56.35	2510	2560	2500	3255	1755	2505	2533.72	18.94	57820	2625	2565	2510	2450	2395	2537	2422	290	750	500	1600	5	1	57943763	1463	10.56	0.60	12	0.46	239.00	4235.00	3920	20230608	-35.59	1886	20231027	33.88	3360	-24.85	20240116	2095	20.53	20240102	3920	-35.59	20230608	1886	33.88	20231027	3.08	N	017900	500	289 억	10974283	N	N	38	N	N
71	20240219	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2535	30	2	1.20	539661375	212706	44.51	2510	2560	2500	3255	1755	2505	2537.14	18.94	30975	2625	2565	2510	2450	2395	2537	2422	290	750	500	1600	5	1	57943763	1469	10.61	0.60	12	0.37	239.00	4235.00	3920	20230608	-35.33	1886	20231027	34.41	3360	-24.55	20240116	2095	21.00	20240102	3920	-35.33	20230608	1886	34.41	20231027	3.08	N	017900	500	289 억	10974283	N	N	38	N	N
72	20240219	100306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2540	35	2	1.40	389265980	153567	32.14	2510	2555	2500	3255	1755	2505	2534.85	18.94	26184	2625	2565	2510	2450	2395	2537	2422	290	750	500	1600	5	1	57943763	1472	10.63	0.60	12	0.27	239.00	4235.00	3920	20230608	-35.20	1886	20231027	34.68	3360	-24.40	20240116	2095	21.24	20240102	3920	-35.20	20230608	1886	34.68	20231027	3.08	N	017900	500	289 억	10974283	N	N	38	N	N
73	20240219	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2510	5	2	0.20	44497325	17728	3.71	2510	2525	2500	3255	1755	2505	2510.04	18.94	-4149	2625	2565	2510	2450	2395	2537	2422	290	750	500	1600	5	1	57943763	1454	10.50	0.59	12	0.03	239.00	4235.00	3920	20230608	-35.97	1886	20231027	33.09	3360	-25.30	20240116	2095	19.81	20240102	3920	-35.97	20230608	1886	33.09	20231027	3.08	N	017900	500	289 억	10974283	N	N	38	N	N
74	20240216	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	-40	5	-1.57	1181923420	473905	89.48	2570	2570	2455	3305	1785	2545	2493.98	19.09	-81227	2601	2572	2516	2487	2431	2587	2502	290	760	500	1620	5	1	57943763	1451	10.48	0.59	12	0.82	239.00	4235.00	3920	20230608	-36.10	1886	20231027	32.82	3360	-25.45	20240116	2095	19.57	20240102	3920	-36.10	20230608	1886	32.82	20231027	3.07	N	017900	500	289 억	11062685	N	N	38	N	N
75	20240216	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2500	-45	5	-1.77	1111905845	445893	84.19	2570	2570	2455	3305	1785	2545	2493.66	19.09	-83820	2601	2572	2516	2487	2431	2587	2502	290	760	500	1620	5	1	57943763	1449	10.46	0.59	12	0.77	239.00	4235.00	3920	20230608	-36.22	1886	20231027	32.56	3360	-25.60	20240116	2095	19.33	20240102	3920	-36.22	20230608	1886	32.56	20231027	3.07	N	017900	500	289 억	11062685	N	N	33	N	N
76	20240216	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2485	-60	5	-2.36	1036630350	415738	78.50	2570	2570	2455	3305	1785	2545	2493.47	19.09	-85726	2601	2572	2516	2487	2431	2587	2502	290	760	500	1620	5	1	57943763	1440	10.40	0.59	12	0.72	239.00	4235.00	3920	20230608	-36.61	1886	20231027	31.76	3360	-26.04	20240116	2095	18.62	20240102	3920	-36.61	20230608	1886	31.76	20231027	3.07	N	017900	500	289 억	11062685	N	N	33	N	N
77	20240216	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	-65	5	-2.55	991180515	397497	75.05	2570	2570	2455	3305	1785	2545	2493.55	19.09	-83397	2601	2572	2516	2487	2431	2587	2502	290	760	500	1620	5	1	57943763	1437	10.38	0.59	12	0.69	239.00	4235.00	3920	20230608	-36.73	1886	20231027	31.50	3360	-26.19	20240116	2095	18.38	20240102	3920	-36.73	20230608	1886	31.50	20231027	3.07	N	017900	500	289 억	11062685	N	N	33	N	N
78	20240216	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2490	-55	5	-2.16	917538850	367788	69.44	2570	2570	2455	3305	1785	2545	2494.75	19.09	-71396	2601	2572	2516	2487	2431	2587	2502	290	760	500	1620	5	1	57943763	1443	10.42	0.59	12	0.63	239.00	4235.00	3920	20230608	-36.48	1886	20231027	32.03	3360	-25.89	20240116	2095	18.85	20240102	3920	-36.48	20230608	1886	32.03	20231027	3.07	N	017900	500	289 억	11062685	N	N	33	N	N
79	20240216	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	-65	5	-2.55	814918130	326638	61.67	2570	2570	2455	3305	1785	2545	2494.87	19.09	-92368	2601	2572	2516	2487	2431	2587	2502	290	760	500	1620	5	1	57943763	1437	10.38	0.59	12	0.56	239.00	4235.00	3920	20230608	-36.73	1886	20231027	31.50	3360	-26.19	20240116	2095	18.38	20240102	3920	-36.73	20230608	1886	31.50	20231027	3.07	N	017900	500	289 억	11062685	N	N	33	N	N
80	20240216	100306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2485	-60	5	-2.36	730653795	292662	55.26	2570	2570	2455	3305	1785	2545	2496.58	19.09	-96071	2601	2572	2516	2487	2431	2587	2502	290	760	500	1620	5	1	57943763	1440	10.40	0.59	12	0.51	239.00	4235.00	3920	20230608	-36.61	1886	20231027	31.76	3360	-26.04	20240116	2095	18.62	20240102	3920	-36.61	20230608	1886	31.76	20231027	3.07	N	017900	500	289 억	11062685	N	N	33	N	N
81	20240216	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2545	0	3	0.00	98435080	38511	7.27	2570	2570	2540	3305	1785	2545	2556.03	19.09	-17670	2601	2572	2516	2487	2431	2587	2502	290	760	500	1620	5	1	57943763	1475	10.65	0.60	12	0.07	239.00	4235.00	3920	20230608	-35.08	1886	20231027	34.94	3360	-24.26	20240116	2095	21.48	20240102	3920	-35.08	20230608	1886	34.94	20231027	3.07	N	017900	500	289 억	11062685	N	N	33	N	N
82	20240215	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2545	40	2	1.60	1203902565	479490	123.79	2500	2545	2460	3255	1755	2505	2510.30	19.17	-40105	2575	2540	2480	2445	2385	2557	2462	290	750	500	1600	5	1	57943763	1475	10.65	0.60	12	0.83	239.00	4235.00	3920	20230608	-35.08	1886	20231027	34.94	3360	-24.26	20240116	2095	21.48	20240102	3920	-35.08	20230608	1886	34.94	20231027	3.20	N	017900	500	289 억	11109747	N	N	33	N	N
83	20240215	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2520	15	2	0.60	1049206005	418468	108.03	2500	2545	2460	3255	1755	2505	2507.26	19.17	-17810	2575	2540	2480	2445	2385	2557	2462	290	750	500	1600	5	1	57943763	1460	10.54	0.60	12	0.72	239.00	4235.00	3920	20230608	-35.71	1886	20231027	33.62	3360	-25.00	20240116	2095	20.29	20240102	3920	-35.71	20230608	1886	33.62	20231027	3.20	N	017900	500	289 억	11109747	N	N	1	N	N
84	20240215	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2540	35	2	1.40	902891515	360426	93.05	2500	2545	2460	3255	1755	2505	2505.07	19.17	-13658	2575	2540	2480	2445	2385	2557	2462	290	750	500	1600	5	1	57943763	1472	10.63	0.60	12	0.62	239.00	4235.00	3920	20230608	-35.20	1886	20231027	34.68	3360	-24.40	20240116	2095	21.24	20240102	3920	-35.20	20230608	1886	34.68	20231027	3.20	N	017900	500	289 억	11109747	N	N	1	N	N
85	20240215	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2525	20	2	0.80	655033100	262493	67.77	2500	2530	2460	3255	1755	2505	2495.43	19.17	13594	2575	2540	2480	2445	2385	2557	2462	290	750	500	1600	5	1	57943763	1463	10.56	0.60	12	0.45	239.00	4235.00	3920	20230608	-35.59	1886	20231027	33.88	3360	-24.85	20240116	2095	20.53	20240102	3920	-35.59	20230608	1886	33.88	20231027	3.20	N	017900	500	289 억	11109747	N	N	1	N	N
86	20240215	120304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	0	3	0.00	495780695	199196	51.43	2500	2515	2460	3255	1755	2505	2488.91	19.17	21279	2575	2540	2480	2445	2385	2557	2462	290	750	500	1600	5	1	57943763	1451	10.48	0.59	12	0.34	239.00	4235.00	3920	20230608	-36.10	1886	20231027	32.82	3360	-25.45	20240116	2095	19.57	20240102	3920	-36.10	20230608	1886	32.82	20231027	3.20	N	017900	500	289 억	11109747	N	N	1	N	N
87	20240215	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2490	-15	5	-0.60	447039305	179667	46.38	2500	2515	2460	3255	1755	2505	2488.15	19.17	16382	2575	2540	2480	2445	2385	2557	2462	290	750	500	1600	5	1	57943763	1443	10.42	0.59	12	0.31	239.00	4235.00	3920	20230608	-36.48	1886	20231027	32.03	3360	-25.89	20240116	2095	18.85	20240102	3920	-36.48	20230608	1886	32.03	20231027	3.20	N	017900	500	289 억	11109747	N	N	1	N	N
88	20240215	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2485	-20	5	-0.80	310581360	124618	32.17	2500	2515	2475	3255	1755	2505	2492.27	19.17	9294	2575	2540	2480	2445	2385	2557	2462	290	750	500	1600	5	1	57943763	1440	10.40	0.59	12	0.22	239.00	4235.00	3920	20230608	-36.61	1886	20231027	31.76	3360	-26.04	20240116	2095	18.62	20240102	3920	-36.61	20230608	1886	31.76	20231027	3.20	N	017900	500	289 억	11109747	N	N	1	N	N
89	20240215	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	0	3	0.00	28469100	11378	2.94	2500	2515	2500	3255	1755	2505	2502.12	19.17	2621	2575	2540	2480	2445	2385	2557	2462	290	750	500	1600	5	1	57943763	1451	10.48	0.59	12	0.02	239.00	4235.00	3920	20230608	-36.10	1886	20231027	32.82	3360	-25.45	20240116	2095	19.57	20240102	3920	-36.10	20230608	1886	32.82	20231027	3.20	N	017900	500	289 억	11109747	N	N	1	N	N
90	20240214	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	30	2	1.21	943576395	381008	58.05	2445	2515	2420	3215	1735	2475	2476.35	19.13	33453	2561	2517	2471	2427	2381	2540	2450	290	740	500	1580	5	1	57943763	1451	10.48	0.59	12	0.66	239.00	4235.00	3920	20230608	-36.10	1886	20231027	32.82	3360	-25.45	20240116	2095	19.57	20240102	3920	-36.10	20230608	1886	32.82	20231027	3.22	N	017900	500	289 억	11084677	N	N	1	N	N
91	20240214	150302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	30	2	1.21	888858795	359123	54.71	2445	2515	2420	3215	1735	2475	2475.08	19.13	29244	2561	2517	2471	2427	2381	2540	2450	290	740	500	1580	5	1	57943763	1451	10.48	0.59	12	0.62	239.00	4235.00	3920	20230608	-36.10	1886	20231027	32.82	3360	-25.45	20240116	2095	19.57	20240102	3920	-36.10	20230608	1886	32.82	20231027	3.22	N	017900	500	289 억	11084677	N	N	0	N	N
92	20240214	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2505	30	2	1.21	782342450	316592	48.23	2445	2510	2420	3215	1735	2475	2471.14	19.13	34398	2561	2517	2471	2427	2381	2540	2450	290	740	500	1580	5	1	57943763	1451	10.48	0.59	12	0.55	239.00	4235.00	3920	20230608	-36.10	1886	20231027	32.82	3360	-25.45	20240116	2095	19.57	20240102	3920	-36.10	20230608	1886	32.82	20231027	3.22	N	017900	500	289 억	11084677	N	N	0	N	N
93	20240214	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2495	20	2	0.81	623320775	253048	38.55	2445	2510	2420	3215	1735	2475	2463.25	19.13	28537	2561	2517	2471	2427	2381	2540	2450	290	740	500	1580	5	1	57943763	1446	10.44	0.59	12	0.44	239.00	4235.00	3920	20230608	-36.35	1886	20231027	32.29	3360	-25.74	20240116	2095	19.09	20240102	3920	-36.35	20230608	1886	32.29	20231027	3.22	N	017900	500	289 억	11084677	N	N	0	N	N
94	20240214	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	5	2	0.20	550703030	223927	34.12	2445	2510	2420	3215	1735	2475	2459.30	19.13	29267	2561	2517	2471	2427	2381	2540	2450	290	740	500	1580	5	1	57943763	1437	10.38	0.59	12	0.39	239.00	4235.00	3920	20230608	-36.73	1886	20231027	31.50	3360	-26.19	20240116	2095	18.38	20240102	3920	-36.73	20230608	1886	31.50	20231027	3.22	N	017900	500	289 억	11084677	N	N	0	N	N
95	20240214	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2485	10	2	0.40	387299915	158343	24.12	2445	2485	2420	3215	1735	2475	2445.96	19.13	38948	2561	2517	2471	2427	2381	2540	2450	290	740	500	1580	5	1	57943763	1440	10.40	0.59	12	0.27	239.00	4235.00	3920	20230608	-36.61	1886	20231027	31.76	3360	-26.04	20240116	2095	18.62	20240102	3920	-36.61	20230608	1886	31.76	20231027	3.22	N	017900	500	289 억	11084677	N	N	0	N	N
96	20240214	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2450	-25	5	-1.01	61460160	25200	3.84	2445	2455	2425	3215	1735	2475	2438.90	19.13	7324	2561	2517	2471	2427	2381	2540	2450	290	740	500	1580	5	1	57943763	1420	10.25	0.58	12	0.04	239.00	4235.00	3920	20230608	-37.50	1886	20231027	29.90	3360	-27.08	20240116	2095	16.95	20240102	3920	-37.50	20230608	1886	29.90	20231027	3.22	N	017900	500	289 억	11084677	N	N	0	N	N
97	20240213	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2475	45	2	1.85	1608897485	652219	188.63	2445	2515	2425	3155	1705	2430	2466.82	19.12	-10480	2496	2462	2411	2377	2326	2480	2395	290	725	500	1550	5	1	57943763	1434	10.36	0.58	12	1.13	239.00	4235.00	3920	20230608	-36.86	1886	20231027	31.23	3360	-26.34	20240116	2095	18.14	20240102	3920	-36.86	20230608	1886	31.23	20231027	3.19	N	017900	500	289 억	11081666	N	N	0	N	N
98	20240213	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	50	2	2.06	1487257880	602955	174.39	2445	2515	2425	3155	1705	2430	2466.63	19.12	-17373	2496	2462	2411	2377	2326	2480	2395	290	725	500	1550	5	1	57943763	1437	10.38	0.59	12	1.04	239.00	4235.00	3920	20230608	-36.73	1886	20231027	31.50	3360	-26.19	20240116	2095	18.38	20240102	3920	-36.73	20230608	1886	31.50	20231027	3.19	N	017900	500	289 억	11081666	N	N	0	N	N
99	20240213	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2480	50	2	2.06	1378013160	558886	161.64	2445	2515	2425	3155	1705	2430	2465.66	19.12	-9972	2496	2462	2411	2377	2326	2480	2395	290	725	500	1550	5	1	57943763	1437	10.38	0.59	12	0.96	239.00	4235.00	3920	20230608	-36.73	1886	20231027	31.50	3360	-26.19	20240116	2095	18.38	20240102	3920	-36.73	20230608	1886	31.50	20231027	3.19	N	017900	500	289 억	11081666	N	N	0	N	N
100	20240213	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2465	35	2	1.44	1314859280	533346	154.25	2445	2515	2425	3155	1705	2430	2465.32	19.12	-8206	2496	2462	2411	2377	2326	2480	2395	290	725	500	1550	5	1	57943763	1428	10.31	0.58	12	0.92	239.00	4235.00	3920	20230608	-37.12	1886	20231027	30.70	3360	-26.64	20240116	2095	17.66	20240102	3920	-37.12	20230608	1886	30.70	20231027	3.19	N	017900	500	289 억	11081666	N	N	0	N	N
101	20240213	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2485	55	2	2.26	1244181420	504828	146.01	2445	2515	2425	3155	1705	2430	2464.59	19.12	-9227	2496	2462	2411	2377	2326	2480	2395	290	725	500	1550	5	1	57943763	1440	10.40	0.59	12	0.87	239.00	4235.00	3920	20230608	-36.61	1886	20231027	31.76	3360	-26.04	20240116	2095	18.62	20240102	3920	-36.61	20230608	1886	31.76	20231027	3.19	N	017900	500	289 억	11081666	N	N	0	N	N
102	20240213	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	30	2	1.23	796949140	325125	94.03	2445	2485	2425	3155	1705	2430	2451.23	19.12	27002	2496	2462	2411	2377	2326	2480	2395	290	725	500	1550	5	1	57943763	1425	10.29	0.58	12	0.56	239.00	4235.00	3920	20230608	-37.24	1886	20231027	30.43	3360	-26.79	20240116	2095	17.42	20240102	3920	-37.24	20230608	1886	30.43	20231027	3.19	N	017900	500	289 억	11081666	N	N	0	N	N
103	20240213	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2460	30	2	1.23	557306590	227904	65.91	2445	2475	2425	3155	1705	2430	2445.38	19.12	48393	2496	2462	2411	2377	2326	2480	2395	290	725	500	1550	5	1	57943763	1425	10.29	0.58	12	0.39	239.00	4235.00	3920	20230608	-37.24	1886	20231027	30.43	3360	-26.79	20240116	2095	17.42	20240102	3920	-37.24	20230608	1886	30.43	20231027	3.19	N	017900	500	289 억	11081666	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History