KissMeData/103590/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

47 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	foreignNetBuyingQuantity	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	160734	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10450	30	2	0.29	4956318670	467829	182.88	10380	10970	10380	13540	7300	10420	10594.31	2.46	0	23871	10633	10526	10433	10326	10233	10480	10280	477	3120	1000	6660	10	1	47685390	4983	16.80	1.18	12	0.98	622.00	8852.00	14871	20231018	-29.73	4556	20230227	129.37	13420	-22.13	20240118	10310	1.36	20240219	15730	-33.57	20231018	4825	116.58	20230314	3.14	N	103590	1000	476 억	1173814	N	N	6037	N	N
3	20240229	150737	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10460	40	2	0.38	4579656060	431808	168.79	10380	10970	10380	13540	7300	10420	10605.77	2.46	0	7029	10633	10526	10433	10326	10233	10480	10280	477	3120	1000	6660	10	1	47685390	4988	16.82	1.18	12	0.91	622.00	8852.00	14871	20231018	-29.66	4556	20230227	129.59	13420	-22.06	20240118	10310	1.45	20240219	15730	-33.50	20231018	4825	116.79	20230314	3.14	N	103590	1000	476 억	1173814	N	N	629	N	N
4	20240229	140737	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10430	10	2	0.10	4198702200	395340	154.54	10380	10970	10380	13540	7300	10420	10620.49	2.46	0	4050	10633	10526	10433	10326	10233	10480	10280	477	3120	1000	6660	10	1	47685390	4974	16.77	1.18	12	0.83	622.00	8852.00	14871	20231018	-29.86	4556	20230227	128.93	13420	-22.28	20240118	10310	1.16	20240219	15730	-33.69	20231018	4825	116.17	20230314	3.14	N	103590	1000	476 억	1173814	N	N	629	N	N
5	20240229	130735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10440	20	2	0.19	3956486810	372117	145.46	10380	10970	10380	13540	7300	10420	10632.37	2.46	0	8374	10633	10526	10433	10326	10233	10480	10280	477	3120	1000	6660	10	1	47685390	4978	16.78	1.18	12	0.78	622.00	8852.00	14871	20231018	-29.80	4556	20230227	129.15	13420	-22.21	20240118	10310	1.26	20240219	15730	-33.63	20231018	4825	116.37	20230314	3.14	N	103590	1000	476 억	1173814	N	N	629	N	N
6	20240229	120736	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10440	20	2	0.19	3603227220	338293	132.24	10380	10970	10380	13540	7300	10420	10651.20	2.46	0	13196	10633	10526	10433	10326	10233	10480	10280	477	3120	1000	6660	10	1	47685390	4978	16.78	1.18	12	0.71	622.00	8852.00	14871	20231018	-29.80	4556	20230227	129.15	13420	-22.21	20240118	10310	1.26	20240219	15730	-33.63	20231018	4825	116.37	20230314	3.14	N	103590	1000	476 억	1173814	N	N	629	N	N
7	20240229	110737	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10510	90	2	0.86	3145184040	294521	115.13	10380	10970	10380	13540	7300	10420	10678.98	2.46	0	17120	10633	10526	10433	10326	10233	10480	10280	477	3120	1000	6660	10	1	47685390	5012	16.90	1.19	12	0.62	622.00	8852.00	14871	20231018	-29.33	4556	20230227	130.68	13420	-21.68	20240118	10310	1.94	20240219	15730	-33.18	20231018	4825	117.82	20230314	3.14	N	103590	1000	476 억	1173814	N	N	629	N	N
8	20240229	100738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10560	140	2	1.34	2554397510	238393	93.19	10380	10970	10380	13540	7300	10420	10715.07	2.46	0	33482	10633	10526	10433	10326	10233	10480	10280	477	3120	1000	6660	10	1	47685390	5036	16.98	1.19	12	0.50	622.00	8852.00	14871	20231018	-28.99	4556	20230227	131.78	13420	-21.31	20240118	10310	2.42	20240219	15730	-32.87	20231018	4825	118.86	20230314	3.14	N	103590	1000	476 억	1173814	N	N	629	N	N
9	20240229	090736	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10380	-40	5	-0.38	126469750	12157	4.75	10380	10480	10380	13540	7300	10420	10403.04	2.46	0	733	10633	10526	10433	10326	10233	10480	10280	477	3120	1000	6660	10	1	47685390	4950	16.69	1.17	12	0.03	622.00	8852.00	14871	20231018	-30.20	4556	20230227	127.83	13420	-22.65	20240118	10310	0.68	20240219	15730	-34.01	20231018	4825	115.13	20230314	3.14	N	103590	1000	476 억	1173814	N	N	629	N	N
10	20240228	160653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10420	-10	5	-0.10	2657117620	254757	76.14	10430	10540	10340	13550	7310	10430	10430.02	2.42	0	18660	10983	10706	10553	10276	10123	10630	10200	477	3120	1000	6670	10	1	47685390	4969	16.75	1.18	12	0.53	622.00	8852.00	14871	20231018	-29.93	4556	20230227	128.71	13420	-22.35	20240118	10310	1.07	20240219	15730	-33.76	20231018	4825	115.96	20230314	3.16	N	103590	1000	476 억	1155958	N	N	629	N	N
11	20240228	150653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10420	-10	5	-0.10	2500421740	239743	71.65	10430	10540	10340	13550	7310	10430	10429.59	2.42	0	15451	10983	10706	10553	10276	10123	10630	10200	477	3120	1000	6670	10	1	47685390	4969	16.75	1.18	12	0.50	622.00	8852.00	14871	20231018	-29.93	4556	20230227	128.71	13420	-22.35	20240118	10310	1.07	20240219	15730	-33.76	20231018	4825	115.96	20230314	3.16	N	103590	1000	476 억	1155958	N	N	377	N	N
12	20240228	140735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10420	-10	5	-0.10	1942768810	186032	55.60	10430	10540	10370	13550	7310	10430	10443.20	2.42	0	23948	10983	10706	10553	10276	10123	10630	10200	477	3120	1000	6670	10	1	47685390	4969	16.75	1.18	12	0.39	622.00	8852.00	14871	20231018	-29.93	4556	20230227	128.71	13420	-22.35	20240118	10310	1.07	20240219	15730	-33.76	20231018	4825	115.96	20230314	3.16	N	103590	1000	476 억	1155958	N	N	377	N	N
13	20240228	130735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10410	-20	5	-0.19	1539826910	147383	44.05	10430	10540	10370	13550	7310	10430	10447.79	2.42	0	11397	10983	10706	10553	10276	10123	10630	10200	477	3120	1000	6670	10	1	47685390	4964	16.74	1.18	12	0.31	622.00	8852.00	14871	20231018	-30.00	4556	20230227	128.49	13420	-22.43	20240118	10310	0.97	20240219	15730	-33.82	20231018	4825	115.75	20230314	3.16	N	103590	1000	476 억	1155958	N	N	377	N	N
14	20240228	120738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10470	40	2	0.38	1098636460	105092	31.41	10430	10540	10370	13550	7310	10430	10454.04	2.42	0	8273	10983	10706	10553	10276	10123	10630	10200	477	3120	1000	6670	10	1	47685390	4993	16.83	1.18	12	0.22	622.00	8852.00	14871	20231018	-29.59	4556	20230227	129.81	13420	-21.98	20240118	10310	1.55	20240219	15730	-33.44	20231018	4825	116.99	20230314	3.16	N	103590	1000	476 억	1155958	N	N	377	N	N
15	20240228	110707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10500	70	2	0.67	953435920	91268	27.28	10430	10530	10370	13550	7310	10430	10446.55	2.42	0	13816	10983	10706	10553	10276	10123	10630	10200	477	3120	1000	6670	10	1	47685390	5007	16.88	1.19	12	0.19	622.00	8852.00	14871	20231018	-29.39	4556	20230227	130.47	13420	-21.76	20240118	10310	1.84	20240219	15730	-33.25	20231018	4825	117.62	20230314	3.16	N	103590	1000	476 억	1155958	N	N	377	N	N
16	20240228	100733	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10450	20	2	0.19	756338600	72471	21.66	10430	10520	10370	13550	7310	10430	10436.43	2.42	0	15780	10983	10706	10553	10276	10123	10630	10200	477	3120	1000	6670	10	1	47685390	4983	16.80	1.18	12	0.15	622.00	8852.00	14871	20231018	-29.73	4556	20230227	129.37	13420	-22.13	20240118	10310	1.36	20240219	15730	-33.57	20231018	4825	116.58	20230314	3.16	N	103590	1000	476 억	1155958	N	N	377	N	N
17	20240228	090738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10450	20	2	0.19	175599990	16787	5.02	10430	10520	10430	13550	7310	10430	10460.47	2.42	0	-6069	10983	10706	10553	10276	10123	10630	10200	477	3120	1000	6670	10	1	47685390	4983	16.80	1.18	12	0.04	622.00	8852.00	14871	20231018	-29.73	4556	20230227	129.37	13420	-22.13	20240118	10310	1.36	20240219	15730	-33.57	20231018	4825	116.58	20230314	3.16	N	103590	1000	476 억	1155958	N	N	377	N	N
18	20240227	160735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10430	-390	5	-3.60	3509595340	332697	105.41	10750	10830	10400	14060	7580	10820	10549.18	2.55	0	-56036	11220	11020	10820	10620	10420	11120	10720	477	3240	1000	6920	10	1	47685390	4974	16.77	1.18	12	0.70	622.00	8852.00	14871	20231018	-29.86	4556	20230227	128.93	13420	-22.28	20240118	10310	1.16	20240219	15730	-33.69	20231018	4820	116.39	20230227	3.16	N	103590	1000	476 억	1216694	N	N	377	N	N
19	20240227	150738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10460	-360	5	-3.33	3296859010	312328	98.95	10750	10830	10400	14060	7580	10820	10555.76	2.55	0	-56330	11220	11020	10820	10620	10420	11120	10720	477	3240	1000	6920	10	1	47685390	4988	16.82	1.18	12	0.65	622.00	8852.00	14871	20231018	-29.66	4556	20230227	129.59	13420	-22.06	20240118	10310	1.45	20240219	15730	-33.50	20231018	4820	117.01	20230227	3.16	N	103590	1000	476 억	1216694	N	N	41	N	N
20	20240227	140734	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10480	-340	5	-3.14	2610794140	246525	78.11	10750	10830	10420	14060	7580	10820	10590.38	2.55	0	-51796	11220	11020	10820	10620	10420	11120	10720	477	3240	1000	6920	10	1	47685390	4997	16.85	1.18	12	0.52	622.00	8852.00	14871	20231018	-29.53	4556	20230227	130.03	13420	-21.91	20240118	10310	1.65	20240219	15730	-33.38	20231018	4820	117.43	20230227	3.16	N	103590	1000	476 억	1216694	N	N	41	N	N
21	20240227	130656	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10600	-220	5	-2.03	1641785860	154357	48.90	10750	10830	10510	14060	7580	10820	10636.29	2.55	0	-20132	11220	11020	10820	10620	10420	11120	10720	477	3240	1000	6920	10	1	47685390	5055	17.04	1.20	12	0.32	622.00	8852.00	14871	20231018	-28.72	4556	20230227	132.66	13420	-21.01	20240118	10310	2.81	20240219	15730	-32.61	20231018	4820	119.92	20230227	3.16	N	103590	1000	476 억	1216694	N	N	41	N	N
22	20240227	120737	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10590	-230	5	-2.13	1452778890	136481	43.24	10750	10830	10510	14060	7580	10820	10644.55	2.55	0	-20653	11220	11020	10820	10620	10420	11120	10720	477	3240	1000	6920	10	1	47685390	5050	17.03	1.20	12	0.29	622.00	8852.00	14871	20231018	-28.79	4556	20230227	132.44	13420	-21.09	20240118	10310	2.72	20240219	15730	-32.68	20231018	4820	119.71	20230227	3.16	N	103590	1000	476 억	1216694	N	N	41	N	N
23	20240227	110736	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10680	-140	5	-1.29	1223420520	114903	36.40	10750	10830	10510	14060	7580	10820	10647.42	2.55	0	-21725	11220	11020	10820	10620	10420	11120	10720	477	3240	1000	6920	10	1	47685390	5093	17.17	1.21	12	0.24	622.00	8852.00	14871	20231018	-28.18	4556	20230227	134.42	13420	-20.42	20240118	10310	3.59	20240219	15730	-32.10	20231018	4820	121.58	20230227	3.16	N	103590	1000	476 억	1216694	N	N	41	N	N
24	20240227	100732	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10610	-210	5	-1.94	995856160	93436	29.60	10750	10830	10510	14060	7580	10820	10658.16	2.55	0	-20208	11220	11020	10820	10620	10420	11120	10720	477	3240	1000	6920	10	1	47685390	5059	17.06	1.20	12	0.20	622.00	8852.00	14871	20231018	-28.65	4556	20230227	132.88	13420	-20.94	20240118	10310	2.91	20240219	15730	-32.55	20231018	4820	120.12	20230227	3.16	N	103590	1000	476 억	1216694	N	N	41	N	N
25	20240227	090735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	0	3	0.00	143779140	13319	4.22	10750	10830	10750	14060	7580	10820	10795.04	2.55	0	-2299	11220	11020	10820	10620	10420	11120	10720	477	3240	1000	6920	10	1	47685390	5160	17.40	1.22	12	0.03	622.00	8852.00	14871	20231018	-27.24	4556	20230227	137.49	13420	-19.37	20240118	10310	4.95	20240219	15730	-31.21	20231018	4820	124.48	20230227	3.16	N	103590	1000	476 억	1216694	N	N	41	N	N
26	20240226	160733	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	120	2	1.12	3413890160	314815	115.74	10620	11020	10620	13910	7490	10700	10844.85	2.56	0	943	10966	10832	10726	10592	10486	10780	10540	477	3210	1000	6840	10	1	47685390	5160	17.40	1.22	12	0.66	622.00	8852.00	14871	20231018	-27.24	4556	20230227	137.49	13420	-19.37	20240118	10310	4.95	20240219	15730	-31.21	20231018	4820	124.48	20230227	3.16	N	103590	1000	476 억	1222136	N	N	41	N	N
27	20240226	150730	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10750	50	2	0.47	3083102550	284134	104.46	10620	11020	10620	13910	7490	10700	10851.72	2.56	0	9039	10966	10832	10726	10592	10486	10780	10540	477	3210	1000	6840	10	1	47685390	5126	17.28	1.21	12	0.60	622.00	8852.00	14871	20231018	-27.71	4556	20230227	135.95	13420	-19.90	20240118	10310	4.27	20240219	15730	-31.66	20231018	4820	123.03	20230227	3.16	N	103590	1000	476 억	1222136	N	N	13999	N	N
28	20240226	140730	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10760	60	2	0.56	2801058290	257895	94.81	10620	11020	10620	13910	7490	10700	10862.24	2.56	0	16041	10966	10832	10726	10592	10486	10780	10540	477	3210	1000	6840	10	1	47685390	5131	17.30	1.22	12	0.54	622.00	8852.00	14871	20231018	-27.64	4556	20230227	136.17	13420	-19.82	20240118	10310	4.36	20240219	15730	-31.60	20231018	4820	123.24	20230227	3.16	N	103590	1000	476 억	1222136	N	N	13999	N	N
29	20240226	130726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10800	100	2	0.93	2524807600	232240	85.38	10620	11020	10620	13910	7490	10700	10872.73	2.56	0	17972	10966	10832	10726	10592	10486	10780	10540	477	3210	1000	6840	10	1	47685390	5150	17.36	1.22	12	0.49	622.00	8852.00	14871	20231018	-27.38	4556	20230227	137.05	13420	-19.52	20240118	10310	4.75	20240219	15730	-31.34	20231018	4820	124.07	20230227	3.16	N	103590	1000	476 억	1222136	N	N	13999	N	N
30	20240226	120725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	120	2	1.12	2319692090	213230	78.39	10620	11020	10620	13910	7490	10700	10880.17	2.56	0	20685	10966	10832	10726	10592	10486	10780	10540	477	3210	1000	6840	10	1	47685390	5160	17.40	1.22	12	0.45	622.00	8852.00	14871	20231018	-27.24	4556	20230227	137.49	13420	-19.37	20240118	10310	4.95	20240219	15730	-31.21	20231018	4820	124.48	20230227	3.16	N	103590	1000	476 억	1222136	N	N	13999	N	N
31	20240226	110725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10800	100	2	0.93	2194970180	201722	74.16	10620	11020	10620	13910	7490	10700	10882.60	2.56	0	25246	10966	10832	10726	10592	10486	10780	10540	477	3210	1000	6840	10	1	47685390	5150	17.36	1.22	12	0.42	622.00	8852.00	14871	20231018	-27.38	4556	20230227	137.05	13420	-19.52	20240118	10310	4.75	20240219	15730	-31.34	20231018	4820	124.07	20230227	3.16	N	103590	1000	476 억	1222136	N	N	13999	N	N
32	20240226	100722	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10920	220	2	2.06	1816603860	166820	61.33	10620	11020	10620	13910	7490	10700	10891.43	2.56	0	33285	10966	10832	10726	10592	10486	10780	10540	477	3210	1000	6840	10	1	47685390	5207	17.56	1.23	12	0.35	622.00	8852.00	14871	20231018	-26.57	4556	20230227	139.68	13420	-18.63	20240118	10310	5.92	20240219	15730	-30.58	20231018	4820	126.56	20230227	3.16	N	103590	1000	476 억	1222136	N	N	13999	N	N
33	20240226	090722	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10810	110	2	1.03	151379010	14154	5.20	10620	10810	10620	13910	7490	10700	10694.52	2.56	0	1645	10966	10832	10726	10592	10486	10780	10540	477	3210	1000	6840	10	1	47685390	5155	17.38	1.22	12	0.03	622.00	8852.00	14871	20231018	-27.31	4556	20230227	137.27	13420	-19.45	20240118	10310	4.85	20240219	15730	-31.28	20231018	4820	124.27	20230227	3.16	N	103590	1000	476 억	1222136	N	N	13999	N	N
34	20240223	160723	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10700	-60	5	-0.56	2913450090	271575	80.36	10790	10860	10620	13980	7540	10760	10727.93	2.64	0	-27807	11033	10896	10733	10596	10433	10965	10665	477	3220	1000	6880	10	1	47685390	5102	17.20	1.21	12	0.57	622.00	8852.00	14871	20231018	-28.05	4556	20230227	134.86	13420	-20.27	20240118	10310	3.78	20240219	15730	-31.98	20231018	4820	121.99	20230227	3.17	N	103590	1000	476 억	1257781	N	N	13999	N	N
35	20240223	150718	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10700	-60	5	-0.56	2678784790	249661	73.88	10790	10860	10620	13980	7540	10760	10729.61	2.64	0	-30925	11033	10896	10733	10596	10433	10965	10665	477	3220	1000	6880	10	1	47685390	5102	17.20	1.21	12	0.52	622.00	8852.00	14871	20231018	-28.05	4556	20230227	134.86	13420	-20.27	20240118	10310	3.78	20240219	15730	-31.98	20231018	4820	121.99	20230227	3.17	N	103590	1000	476 억	1257781	N	N	527	N	N
36	20240223	140719	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10700	-60	5	-0.56	2363402570	220285	65.19	10790	10860	10620	13980	7540	10760	10728.75	2.64	0	-37336	11033	10896	10733	10596	10433	10965	10665	477	3220	1000	6880	10	1	47685390	5102	17.20	1.21	12	0.46	622.00	8852.00	14871	20231018	-28.05	4556	20230227	134.86	13420	-20.27	20240118	10310	3.78	20240219	15730	-31.98	20231018	4820	121.99	20230227	3.17	N	103590	1000	476 억	1257781	N	N	527	N	N
37	20240223	130716	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10700	-60	5	-0.56	1869627450	174038	51.50	10790	10860	10650	13980	7540	10760	10742.57	2.64	0	-31052	11033	10896	10733	10596	10433	10965	10665	477	3220	1000	6880	10	1	47685390	5102	17.20	1.21	12	0.36	622.00	8852.00	14871	20231018	-28.05	4556	20230227	134.86	13420	-20.27	20240118	10310	3.78	20240219	15730	-31.98	20231018	4820	121.99	20230227	3.17	N	103590	1000	476 억	1257781	N	N	527	N	N
38	20240223	120718	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10740	-20	5	-0.19	1570457400	146079	43.23	10790	10860	10650	13980	7540	10760	10750.70	2.64	0	-11776	11033	10896	10733	10596	10433	10965	10665	477	3220	1000	6880	10	1	47685390	5121	17.27	1.21	12	0.31	622.00	8852.00	14871	20231018	-27.78	4556	20230227	135.73	13420	-19.97	20240118	10310	4.17	20240219	15730	-31.72	20231018	4820	122.82	20230227	3.17	N	103590	1000	476 억	1257781	N	N	527	N	N
39	20240223	110712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10730	-30	5	-0.28	1310534840	121855	36.06	10790	10860	10650	13980	7540	10760	10754.84	2.64	0	-6687	11033	10896	10733	10596	10433	10965	10665	477	3220	1000	6880	10	1	47685390	5117	17.25	1.21	12	0.26	622.00	8852.00	14871	20231018	-27.85	4556	20230227	135.51	13420	-20.04	20240118	10310	4.07	20240219	15730	-31.79	20231018	4820	122.61	20230227	3.17	N	103590	1000	476 억	1257781	N	N	527	N	N
40	20240223	100713	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10770	10	2	0.09	982263450	91381	27.04	10790	10860	10650	13980	7540	10760	10749.02	2.64	0	-1526	11033	10896	10733	10596	10433	10965	10665	477	3220	1000	6880	10	1	47685390	5136	17.32	1.22	12	0.19	622.00	8852.00	14871	20231018	-27.58	4556	20230227	136.39	13420	-19.75	20240118	10310	4.46	20240219	15730	-31.53	20231018	4820	123.44	20230227	3.17	N	103590	1000	476 억	1257781	N	N	527	N	N
41	20240223	090716	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10710	-50	5	-0.46	306072600	28550	8.45	10790	10790	10650	13980	7540	10760	10719.65	2.64	0	-2819	11033	10896	10733	10596	10433	10965	10665	477	3220	1000	6880	10	1	47685390	5107	17.22	1.21	12	0.06	622.00	8852.00	14871	20231018	-27.98	4556	20230227	135.07	13420	-20.19	20240118	10310	3.88	20240219	15730	-31.91	20231018	4820	122.20	20230227	3.17	N	103590	1000	476 억	1257781	N	N	527	N	N
42	20240222	160708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10760	100	2	0.94	3603122240	335238	63.70	10680	10870	10570	13850	7470	10660	10747.95	2.62	0	13652	11020	10840	10630	10450	10240	10735	10345	477	3190	1000	6820	10	1	47685390	5131	17.30	1.22	12	0.70	622.00	8852.00	14871	20231018	-27.64	4556	20230227	136.17	13420	-19.82	20240118	10310	4.36	20240219	15730	-31.60	20231018	4820	123.24	20230227	3.08	N	103590	1000	476 억	1249750	N	N	527	N	N
43	20240222	150717	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10760	100	2	0.94	3497506350	325429	61.84	10680	10870	10570	13850	7470	10660	10747.37	2.62	0	15138	11020	10840	10630	10450	10240	10735	10345	477	3190	1000	6820	10	1	47685390	5131	17.30	1.22	12	0.68	622.00	8852.00	14871	20231018	-27.64	4556	20230227	136.17	13420	-19.82	20240118	10310	4.36	20240219	15730	-31.60	20231018	4820	123.24	20230227	3.08	N	103590	1000	476 억	1249750	N	N	82	N	N
44	20240222	140712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10840	180	2	1.69	3069083000	285710	54.29	10680	10870	10570	13850	7470	10660	10741.95	2.62	0	19303	11020	10840	10630	10450	10240	10735	10345	477	3190	1000	6820	10	1	47685390	5169	17.43	1.22	12	0.60	622.00	8852.00	14871	20231018	-27.11	4556	20230227	137.93	13420	-19.23	20240118	10310	5.14	20240219	15730	-31.09	20231018	4820	124.90	20230227	3.08	N	103590	1000	476 억	1249750	N	N	82	N	N
45	20240222	130701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10830	170	2	1.59	2426930620	226483	43.04	10680	10830	10570	13850	7470	10660	10715.73	2.62	0	19921	11020	10840	10630	10450	10240	10735	10345	477	3190	1000	6820	10	1	47685390	5164	17.41	1.22	12	0.47	622.00	8852.00	14871	20231018	-27.17	4556	20230227	137.71	13420	-19.30	20240118	10310	5.04	20240219	15730	-31.15	20231018	4820	124.69	20230227	3.08	N	103590	1000	476 억	1249750	N	N	82	N	N
46	20240222	120712	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10790	130	2	1.22	1726035980	161440	30.68	10680	10830	10570	13850	7470	10660	10691.50	2.62	0	1185	11020	10840	10630	10450	10240	10735	10345	477	3190	1000	6820	10	1	47685390	5145	17.35	1.22	12	0.34	622.00	8852.00	14871	20231018	-27.44	4556	20230227	136.83	13420	-19.60	20240118	10310	4.66	20240219	15730	-31.40	20231018	4820	123.86	20230227	3.08	N	103590	1000	476 억	1249750	N	N	82	N	N
47	20240222	110708	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10710	50	2	0.47	1148430370	107827	20.49	10680	10750	10570	13850	7470	10660	10650.68	2.62	0	4725	11020	10840	10630	10450	10240	10735	10345	477	3190	1000	6820	10	1	47685390	5107	17.22	1.21	12	0.23	622.00	8852.00	14871	20231018	-27.98	4556	20230227	135.07	13420	-20.19	20240118	10310	3.88	20240219	15730	-31.91	20231018	4820	122.20	20230227	3.08	N	103590	1000	476 억	1249750	N	N	82	N	N
48	20240222	100701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10630	-30	5	-0.28	594486570	55814	10.61	10680	10720	10600	13850	7470	10660	10651.21	2.62	0	-9178	11020	10840	10630	10450	10240	10735	10345	477	3190	1000	6820	10	1	47685390	5069	17.09	1.20	12	0.12	622.00	8852.00	14871	20231018	-28.52	4556	20230227	133.32	13420	-20.79	20240118	10310	3.10	20240219	15730	-32.42	20231018	4820	120.54	20230227	3.08	N	103590	1000	476 억	1249750	N	N	82	N	N
49	20240222	090714	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10610	-50	5	-0.47	154097680	14477	2.75	10680	10680	10600	13850	7470	10660	10644.31	2.62	0	-8262	11020	10840	10630	10450	10240	10735	10345	477	3190	1000	6820	10	1	47685390	5059	17.06	1.20	12	0.03	622.00	8852.00	14871	20231018	-28.65	4556	20230227	132.88	13420	-20.94	20240118	10310	2.91	20240219	15730	-32.55	20231018	4820	120.12	20230227	3.08	N	103590	1000	476 억	1249750	N	N	82	N	N
50	20240221	160707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10660	-100	5	-0.93	5564088320	523201	61.13	10680	10810	10420	13980	7540	10760	10634.64	2.79	0	-68896	11100	10930	10700	10530	10300	11015	10615	477	3220	1000	6880	10	1	47685390	5083	17.14	1.20	12	1.10	622.00	8852.00	14871	20231018	-28.32	4556	20230227	133.98	13420	-20.57	20240118	10310	3.39	20240219	15730	-32.23	20231018	4820	121.16	20230227	2.96	N	103590	1000	476 억	1332645	N	N	82	N	N
51	20240221	150701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10650	-110	5	-1.02	5335713860	501761	58.62	10680	10810	10420	13980	7540	10760	10633.92	2.79	0	-64253	11100	10930	10700	10530	10300	11015	10615	477	3220	1000	6880	10	1	47685390	5078	17.12	1.20	12	1.05	622.00	8852.00	14871	20231018	-28.38	4556	20230227	133.76	13420	-20.64	20240118	10310	3.30	20240219	15730	-32.29	20231018	4820	120.95	20230227	2.96	N	103590	1000	476 억	1332645	N	N	1813	N	N
52	20240221	140702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10730	-30	5	-0.28	4788424260	450500	52.63	10680	10810	10420	13980	7540	10760	10629.07	2.79	0	-55387	11100	10930	10700	10530	10300	11015	10615	477	3220	1000	6880	10	1	47685390	5117	17.25	1.21	12	0.94	622.00	8852.00	14871	20231018	-27.85	4556	20230227	135.51	13420	-20.04	20240118	10310	4.07	20240219	15730	-31.79	20231018	4820	122.61	20230227	2.96	N	103590	1000	476 억	1332645	N	N	1813	N	N
53	20240221	130703	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10720	-40	5	-0.37	4192923220	395200	46.17	10680	10800	10420	13980	7540	10760	10609.54	2.79	0	-58717	11100	10930	10700	10530	10300	11015	10615	477	3220	1000	6880	10	1	47685390	5112	17.23	1.21	12	0.83	622.00	8852.00	14871	20231018	-27.91	4556	20230227	135.29	13420	-20.12	20240118	10310	3.98	20240219	15730	-31.85	20231018	4820	122.41	20230227	2.96	N	103590	1000	476 억	1332645	N	N	1813	N	N
54	20240221	120702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10760	0	3	0.00	3504545250	331215	38.70	10680	10770	10420	13980	7540	10760	10580.76	2.79	0	-51107	11100	10930	10700	10530	10300	11015	10615	477	3220	1000	6880	10	1	47685390	5131	17.30	1.22	12	0.69	622.00	8852.00	14871	20231018	-27.64	4556	20230227	136.17	13420	-19.82	20240118	10310	4.36	20240219	15730	-31.60	20231018	4820	123.24	20230227	2.96	N	103590	1000	476 억	1332645	N	N	1813	N	N
55	20240221	110709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10700	-60	5	-0.56	3046804190	288537	33.71	10680	10760	10420	13980	7540	10760	10559.35	2.79	0	-49487	11100	10930	10700	10530	10300	11015	10615	477	3220	1000	6880	10	1	47685390	5102	17.20	1.21	12	0.61	622.00	8852.00	14871	20231018	-28.05	4556	20230227	134.86	13420	-20.27	20240118	10310	3.78	20240219	15730	-31.98	20231018	4820	121.99	20230227	2.96	N	103590	1000	476 억	1332645	N	N	1813	N	N
56	20240221	100701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10540	-220	5	-2.04	2087565650	198435	23.18	10680	10760	10420	13980	7540	10760	10519.89	2.79	0	-80631	11100	10930	10700	10530	10300	11015	10615	477	3220	1000	6880	10	1	47685390	5026	16.95	1.19	12	0.42	622.00	8852.00	14871	20231018	-29.12	4556	20230227	131.34	13420	-21.46	20240118	10310	2.23	20240219	15730	-32.99	20231018	4820	118.67	20230227	2.96	N	103590	1000	476 억	1332645	N	N	1813	N	N
57	20240221	090700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10590	-170	5	-1.58	292410100	27505	3.21	10680	10760	10560	13980	7540	10760	10630.17	2.79	0	-3728	11100	10930	10700	10530	10300	11015	10615	477	3220	1000	6880	10	1	47685390	5050	17.03	1.20	12	0.06	622.00	8852.00	14871	20231018	-28.79	4556	20230227	132.44	13420	-21.09	20240118	10310	2.72	20240219	15730	-32.68	20231018	4820	119.71	20230227	2.96	N	103590	1000	476 억	1332645	N	N	1813	N	N
58	20240220	160654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10760	380	2	3.66	9122633380	853837	67.10	10510	10870	10470	13490	7270	10380	10684.10	2.64	0	115685	11173	10776	10543	10146	9913	10660	10030	477	3110	1000	6640	10	1	47685390	5131	17.30	1.22	12	1.79	622.00	8852.00	14871	20231018	-27.64	4556	20230227	136.17	13420	-19.82	20240118	10310	4.36	20240219	15730	-31.60	20231018	4820	123.24	20230227	2.84	N	103590	1000	476 억	1258545	N	N	1813	N	N
59	20240220	150657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10730	350	2	3.37	8732686210	817588	64.25	10510	10870	10470	13490	7270	10380	10681.04	2.64	0	106228	11173	10776	10543	10146	9913	10660	10030	477	3110	1000	6640	10	1	47685390	5117	17.25	1.21	12	1.71	622.00	8852.00	14871	20231018	-27.85	4556	20230227	135.51	13420	-20.04	20240118	10310	4.07	20240219	15730	-31.79	20231018	4820	122.61	20230227	2.84	N	103590	1000	476 억	1258545	N	N	574	N	N
60	20240220	140656	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10730	350	2	3.37	8046999190	753623	59.23	10510	10870	10470	13490	7270	10380	10677.75	2.64	0	87957	11173	10776	10543	10146	9913	10660	10030	477	3110	1000	6640	10	1	47685390	5117	17.25	1.21	12	1.58	622.00	8852.00	14871	20231018	-27.85	4556	20230227	135.51	13420	-20.04	20240118	10310	4.07	20240219	15730	-31.79	20231018	4820	122.61	20230227	2.84	N	103590	1000	476 억	1258545	N	N	574	N	N
61	20240220	130658	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10790	410	2	3.95	7212633410	675839	53.11	10510	10870	10470	13490	7270	10380	10672.12	2.64	0	79902	11173	10776	10543	10146	9913	10660	10030	477	3110	1000	6640	10	1	47685390	5145	17.35	1.22	12	1.42	622.00	8852.00	14871	20231018	-27.44	4556	20230227	136.83	13420	-19.60	20240118	10310	4.66	20240219	15730	-31.40	20231018	4820	123.86	20230227	2.84	N	103590	1000	476 억	1258545	N	N	574	N	N
62	20240220	120652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10720	340	2	3.28	6114278810	574007	45.11	10510	10760	10470	13490	7270	10380	10651.92	2.64	0	58551	11173	10776	10543	10146	9913	10660	10030	477	3110	1000	6640	10	1	47685390	5112	17.23	1.21	12	1.20	622.00	8852.00	14871	20231018	-27.91	4556	20230227	135.29	13420	-20.12	20240118	10310	3.98	20240219	15730	-31.85	20231018	4820	122.41	20230227	2.84	N	103590	1000	476 억	1258545	N	N	574	N	N
63	20240220	110654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10710	330	2	3.18	5592498860	525302	41.28	10510	10760	10470	13490	7270	10380	10646.25	2.64	0	49327	11173	10776	10543	10146	9913	10660	10030	477	3110	1000	6640	10	1	47685390	5107	17.22	1.21	12	1.10	622.00	8852.00	14871	20231018	-27.98	4556	20230227	135.07	13420	-20.19	20240118	10310	3.88	20240219	15730	-31.91	20231018	4820	122.20	20230227	2.84	N	103590	1000	476 억	1258545	N	N	574	N	N
64	20240220	100646	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10710	330	2	3.18	4522713710	425452	33.44	10510	10740	10470	13490	7270	10380	10630.37	2.64	0	34998	11173	10776	10543	10146	9913	10660	10030	477	3110	1000	6640	10	1	47685390	5107	17.22	1.21	12	0.89	622.00	8852.00	14871	20231018	-27.98	4556	20230227	135.07	13420	-20.19	20240118	10310	3.88	20240219	15730	-31.91	20231018	4820	122.20	20230227	2.84	N	103590	1000	476 억	1258545	N	N	574	N	N
65	20240220	090701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	260	2	2.50	1552807230	146737	11.53	10510	10690	10470	13490	7270	10380	10582.25	2.64	0	24629	11173	10776	10543	10146	9913	10660	10030	477	3110	1000	6640	10	1	47685390	5074	17.11	1.20	12	0.31	622.00	8852.00	14871	20231018	-28.45	4556	20230227	133.54	13420	-20.72	20240118	10310	3.20	20240219	15730	-32.36	20231018	4820	120.75	20230227	2.84	N	103590	1000	476 억	1258545	N	N	574	N	N
66	20240219	160655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10380	-450	5	-4.16	13249170640	1260114	116.88	10800	10940	10310	14070	7590	10830	10514.33	2.50	0	69653	11623	11226	10993	10596	10363	11110	10480	477	3240	1000	6930	10	1	47685390	4950	16.69	1.17	12	2.64	622.00	8852.00	14871	20231018	-30.20	4556	20230227	127.83	13420	-22.65	20240118	10310	0.68	20240219	15730	-34.01	20231018	4820	115.35	20230227	2.67	N	103590	1000	476 억	1190877	N	N	574	N	N
67	20240219	150701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10350	-480	5	-4.43	12690288670	1206206	111.88	10800	10940	10310	14070	7590	10830	10520.70	2.50	0	72519	11623	11226	10993	10596	10363	11110	10480	477	3240	1000	6930	10	1	47685390	4935	16.64	1.17	12	2.53	622.00	8852.00	14871	20231018	-30.40	4556	20230227	127.17	13420	-22.88	20240118	10310	0.39	20240219	15730	-34.20	20231018	4820	114.73	20230227	2.67	N	103590	1000	476 억	1190877	N	N	1897	N	N
68	20240219	140659	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10390	-440	5	-4.06	9887477230	935730	86.79	10800	10940	10310	14070	7590	10830	10566.45	2.50	0	56140	11623	11226	10993	10596	10363	11110	10480	477	3240	1000	6930	10	1	47685390	4955	16.70	1.17	12	1.96	622.00	8852.00	14871	20231018	-30.13	4556	20230227	128.05	13420	-22.58	20240118	10310	0.78	20240219	15730	-33.95	20231018	4820	115.56	20230227	2.67	N	103590	1000	476 억	1190877	N	N	1897	N	N
69	20240219	130659	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10650	-180	5	-1.66	6817134880	643137	59.65	10800	10940	10490	14070	7590	10830	10599.64	2.50	0	30578	11623	11226	10993	10596	10363	11110	10480	477	3240	1000	6930	10	1	47685390	5078	17.12	1.20	12	1.35	622.00	8852.00	14871	20231018	-28.38	4556	20230227	133.76	13420	-20.64	20240118	10490	1.53	20240219	15730	-32.29	20231018	4820	120.95	20230227	2.67	N	103590	1000	476 억	1190877	N	N	1897	N	N
70	20240219	120658	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10560	-270	5	-2.49	5876231490	554400	51.42	10800	10940	10490	14070	7590	10830	10599.05	2.50	0	1714	11623	11226	10993	10596	10363	11110	10480	477	3240	1000	6930	10	1	47685390	5036	16.98	1.19	12	1.16	622.00	8852.00	14871	20231018	-28.99	4556	20230227	131.78	13420	-21.31	20240118	10490	0.67	20240219	15730	-32.87	20231018	4820	119.09	20230227	2.67	N	103590	1000	476 억	1190877	N	N	1897	N	N
71	20240219	110656	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10560	-270	5	-2.49	4921419370	463747	43.01	10800	10940	10490	14070	7590	10830	10612.06	2.50	0	-3879	11623	11226	10993	10596	10363	11110	10480	477	3240	1000	6930	10	1	47685390	5036	16.98	1.19	12	0.97	622.00	8852.00	14871	20231018	-28.99	4556	20230227	131.78	13420	-21.31	20240118	10490	0.67	20240219	15730	-32.87	20231018	4820	119.09	20230227	2.67	N	103590	1000	476 억	1190877	N	N	1897	N	N
72	20240219	100653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10560	-270	5	-2.49	3222174210	302600	28.07	10800	10940	10490	14070	7590	10830	10647.99	2.50	0	-6626	11623	11226	10993	10596	10363	11110	10480	477	3240	1000	6930	10	1	47685390	5036	16.98	1.19	12	0.63	622.00	8852.00	14871	20231018	-28.99	4556	20230227	131.78	13420	-21.31	20240118	10490	0.67	20240219	15730	-32.87	20231018	4820	119.09	20230227	2.67	N	103590	1000	476 억	1190877	N	N	1897	N	N
73	20240219	090652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10910	80	2	0.74	177809290	16400	1.52	10800	10910	10780	14070	7590	10830	10842.41	2.50	0	41	11623	11226	10993	10596	10363	11110	10480	477	3240	1000	6930	10	1	47685390	5202	17.54	1.23	12	0.03	622.00	8852.00	14871	20231018	-26.64	4556	20230227	139.46	13420	-18.70	20240118	10540	3.51	20240103	15730	-30.64	20231018	4820	126.35	20230227	2.67	N	103590	1000	476 억	1190877	N	N	1897	N	N
74	20240216	160649	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10830	-450	5	-3.99	11691861120	1071746	127.50	11300	11390	10760	14660	7900	11280	10909.45	3.06	0	-238458	12026	11652	11416	11042	10806	11535	10925	477	3380	1000	7210	10	1	47685390	5164	17.41	1.22	12	2.25	622.00	8852.00	14871	20231018	-27.17	4556	20230227	137.71	13420	-19.30	20240118	10540	2.75	20240103	15730	-31.15	20231018	4820	124.69	20230227	2.60	N	103590	1000	476 억	1460748	N	N	1897	N	N
75	20240216	150655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	-460	5	-4.08	11134027880	1020234	121.37	11300	11390	10760	14660	7900	11280	10913.21	3.06	0	-228797	12026	11652	11416	11042	10806	11535	10925	477	3380	1000	7210	10	1	47685390	5160	17.40	1.22	12	2.14	622.00	8852.00	14871	20231018	-27.24	4556	20230227	137.49	13420	-19.37	20240118	10540	2.66	20240103	15730	-31.21	20231018	4820	124.48	20230227	2.60	N	103590	1000	476 억	1460748	N	N	1263	N	N
76	20240216	140657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10860	-420	5	-3.72	9360571400	857174	101.97	11300	11390	10760	14660	7900	11280	10920.27	3.06	0	-168489	12026	11652	11416	11042	10806	11535	10925	477	3380	1000	7210	10	1	47685390	5179	17.46	1.23	12	1.80	622.00	8852.00	14871	20231018	-26.97	4556	20230227	138.37	13420	-19.08	20240118	10540	3.04	20240103	15730	-30.96	20231018	4820	125.31	20230227	2.60	N	103590	1000	476 억	1460748	N	N	1263	N	N
77	20240216	130650	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	-460	5	-4.08	8332318110	762413	90.70	11300	11390	10760	14660	7900	11280	10928.88	3.06	0	-153335	12026	11652	11416	11042	10806	11535	10925	477	3380	1000	7210	10	1	47685390	5160	17.40	1.22	12	1.60	622.00	8852.00	14871	20231018	-27.24	4556	20230227	137.49	13420	-19.37	20240118	10540	2.66	20240103	15730	-31.21	20231018	4820	124.48	20230227	2.60	N	103590	1000	476 억	1460748	N	N	1263	N	N
78	20240216	120652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10820	-460	5	-4.08	7467869720	682424	81.18	11300	11390	10760	14660	7900	11280	10943.15	3.06	0	-143518	12026	11652	11416	11042	10806	11535	10925	477	3380	1000	7210	10	1	47685390	5160	17.40	1.22	12	1.43	622.00	8852.00	14871	20231018	-27.24	4556	20230227	137.49	13420	-19.37	20240118	10540	2.66	20240103	15730	-31.21	20231018	4820	124.48	20230227	2.60	N	103590	1000	476 억	1460748	N	N	1263	N	N
79	20240216	110701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10810	-470	5	-4.17	6633758050	605328	72.01	11300	11390	10760	14660	7900	11280	10958.95	3.06	0	-125342	12026	11652	11416	11042	10806	11535	10925	477	3380	1000	7210	10	1	47685390	5155	17.38	1.22	12	1.27	622.00	8852.00	14871	20231018	-27.31	4556	20230227	137.27	13420	-19.45	20240118	10540	2.56	20240103	15730	-31.28	20231018	4820	124.27	20230227	2.60	N	103590	1000	476 억	1460748	N	N	1263	N	N
80	20240216	100653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10940	-340	5	-3.01	3604548190	326160	38.80	11300	11390	10870	14660	7900	11280	11051.47	3.06	0	-55003	12026	11652	11416	11042	10806	11535	10925	477	3380	1000	7210	10	1	47685390	5217	17.59	1.24	12	0.68	622.00	8852.00	14871	20231018	-26.43	4556	20230227	140.12	13420	-18.48	20240118	10540	3.80	20240103	15730	-30.45	20231018	4820	126.97	20230227	2.60	N	103590	1000	476 억	1460748	N	N	1263	N	N
81	20240216	090646	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11270	-10	5	-0.09	323796490	28706	3.41	11300	11390	11180	14660	7900	11280	11279.75	3.06	0	-10029	12026	11652	11416	11042	10806	11535	10925	477	3380	1000	7210	10	1	47685390	5374	18.12	1.27	12	0.06	622.00	8852.00	14871	20231018	-24.21	4556	20230227	147.37	13420	-16.02	20240118	10540	6.93	20240103	15730	-28.35	20231018	4820	133.82	20230227	2.60	N	103590	1000	476 억	1460748	N	N	1263	N	N
82	20240215	160648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11280	-500	5	-4.24	9491340730	834105	152.31	11790	11790	11180	15310	8250	11780	11379.75	3.31	0	-124479	12306	12042	11836	11572	11366	11940	11470	477	3530	1000	7530	10	1	47685390	5379	18.14	1.27	12	1.75	622.00	8852.00	14871	20231018	-24.15	4556	20230227	147.59	13420	-15.95	20240118	10540	7.02	20240103	15730	-28.29	20231018	4820	134.02	20230227	2.63	N	103590	1000	476 억	1576174	N	N	1263	N	N
83	20240215	150653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11260	-520	5	-4.41	8805002130	773111	141.17	11790	11790	11180	15310	8250	11780	11389.04	3.31	0	-122472	12306	12042	11836	11572	11366	11940	11470	477	3530	1000	7530	10	1	47685390	5369	18.10	1.27	12	1.62	622.00	8852.00	14871	20231018	-24.28	4556	20230227	147.15	13420	-16.10	20240118	10540	6.83	20240103	15730	-28.42	20231018	4820	133.61	20230227	2.63	N	103590	1000	476 억	1576174	N	N	682	N	N
84	20240215	140649	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11460	-320	5	-2.72	6667092600	584791	106.79	11790	11790	11180	15310	8250	11780	11400.80	3.31	0	-113739	12306	12042	11836	11572	11366	11940	11470	477	3530	1000	7530	10	1	47685390	5465	18.42	1.29	12	1.23	622.00	8852.00	14871	20231018	-22.94	4556	20230227	151.54	13420	-14.61	20240118	10540	8.73	20240103	15730	-27.15	20231018	4820	137.76	20230227	2.63	N	103590	1000	476 억	1576174	N	N	682	N	N
85	20240215	130642	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11370	-410	5	-3.48	5798485370	508448	92.85	11790	11790	11180	15310	8250	11780	11404.27	3.31	0	-107488	12306	12042	11836	11572	11366	11940	11470	477	3530	1000	7530	10	1	47685390	5422	18.28	1.28	12	1.07	622.00	8852.00	14871	20231018	-23.54	4556	20230227	149.56	13420	-15.28	20240118	10540	7.87	20240103	15730	-27.72	20231018	4820	135.89	20230227	2.63	N	103590	1000	476 억	1576174	N	N	682	N	N
86	20240215	120648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11250	-530	5	-4.50	5054081840	442498	80.80	11790	11790	11180	15310	8250	11780	11421.69	3.31	0	-65391	12306	12042	11836	11572	11366	11940	11470	477	3530	1000	7530	10	1	47685390	5365	18.09	1.27	12	0.93	622.00	8852.00	14871	20231018	-24.35	4556	20230227	146.93	13420	-16.17	20240118	10540	6.74	20240103	15730	-28.48	20231018	4820	133.40	20230227	2.63	N	103590	1000	476 억	1576174	N	N	682	N	N
87	20240215	110645	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11440	-340	5	-2.89	3076019440	267037	48.76	11790	11790	11400	15310	8250	11780	11519.06	3.31	0	-38338	12306	12042	11836	11572	11366	11940	11470	477	3530	1000	7530	10	1	47685390	5455	18.39	1.29	12	0.56	622.00	8852.00	14871	20231018	-23.07	4556	20230227	151.10	13420	-14.75	20240118	10540	8.54	20240103	15730	-27.27	20231018	4820	137.34	20230227	2.63	N	103590	1000	476 억	1576174	N	N	682	N	N
88	20240215	100643	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11510	-270	5	-2.29	1932962500	167219	30.53	11790	11790	11450	15310	8250	11780	11559.45	3.31	0	-24282	12306	12042	11836	11572	11366	11940	11470	477	3530	1000	7530	10	1	47685390	5489	18.50	1.30	12	0.35	622.00	8852.00	14871	20231018	-22.60	4556	20230227	152.63	13420	-14.23	20240118	10540	9.20	20240103	15730	-26.83	20231018	4820	138.80	20230227	2.63	N	103590	1000	476 억	1576174	N	N	682	N	N
89	20240215	090646	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11570	-210	5	-1.78	546478950	47209	8.62	11790	11790	11450	15310	8250	11780	11575.67	3.31	0	-6791	12306	12042	11836	11572	11366	11940	11470	477	3530	1000	7530	10	1	47685390	5517	18.60	1.31	12	0.10	622.00	8852.00	14871	20231018	-22.20	4556	20230227	153.95	13420	-13.79	20240118	10540	9.77	20240103	15730	-26.45	20231018	4820	140.04	20230227	2.63	N	103590	1000	476 억	1576174	N	N	682	N	N
90	20240214	160641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11780	-140	5	-1.17	6467199470	545283	77.39	11790	12100	11630	15490	8350	11920	11860.50	3.50	0	-67511	12260	12090	11810	11640	11360	12175	11725	477	3570	1000	7620	10	1	47685390	5617	18.94	1.33	12	1.14	622.00	8852.00	14871	20231018	-20.79	4556	20230227	158.56	13420	-12.22	20240118	10540	11.76	20240103	15730	-25.11	20231018	4820	144.40	20230227	2.57	N	103590	1000	476 억	1667079	N	N	682	N	N
91	20240214	150641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11700	-220	5	-1.85	5756673630	484594	68.78	11790	12100	11650	15490	8350	11920	11879.37	3.50	0	-58539	12260	12090	11810	11640	11360	12175	11725	477	3570	1000	7620	10	1	47685390	5579	18.81	1.32	12	1.02	622.00	8852.00	14871	20231018	-21.32	4556	20230227	156.80	13420	-12.82	20240118	10540	11.01	20240103	15730	-25.62	20231018	4820	142.74	20230227	2.57	N	103590	1000	476 억	1667079	N	N	498	N	N
92	20240214	140639	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11780	-140	5	-1.17	4942172910	415086	58.91	11790	12100	11650	15490	8350	11920	11906.38	3.50	0	-49278	12260	12090	11810	11640	11360	12175	11725	477	3570	1000	7620	10	1	47685390	5617	18.94	1.33	12	0.87	622.00	8852.00	14871	20231018	-20.79	4556	20230227	158.56	13420	-12.22	20240118	10540	11.76	20240103	15730	-25.11	20231018	4820	144.40	20230227	2.57	N	103590	1000	476 억	1667079	N	N	498	N	N
93	20240214	130641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11900	-20	5	-0.17	4519959200	379316	53.84	11790	12100	11650	15490	8350	11920	11916.08	3.50	0	-38052	12260	12090	11810	11640	11360	12175	11725	477	3570	1000	7620	10	1	47685390	5675	19.13	1.34	12	0.80	622.00	8852.00	14871	20231018	-19.98	4556	20230227	161.19	13420	-11.33	20240118	10540	12.90	20240103	15730	-24.35	20231018	4820	146.89	20230227	2.57	N	103590	1000	476 억	1667079	N	N	498	N	N
94	20240214	120635	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11820	-100	5	-0.84	4185922940	351102	49.83	11790	12100	11650	15490	8350	11920	11922.24	3.50	0	-34024	12260	12090	11810	11640	11360	12175	11725	477	3570	1000	7620	10	1	47685390	5636	19.00	1.34	12	0.74	622.00	8852.00	14871	20231018	-20.52	4556	20230227	159.44	13420	-11.92	20240118	10540	12.14	20240103	15730	-24.86	20231018	4820	145.23	20230227	2.57	N	103590	1000	476 억	1667079	N	N	498	N	N
95	20240214	110642	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11840	-80	5	-0.67	3478208900	290874	41.28	11790	12100	11710	15490	8350	11920	11957.79	3.50	0	-18205	12260	12090	11810	11640	11360	12175	11725	477	3570	1000	7620	10	1	47685390	5646	19.04	1.34	12	0.61	622.00	8852.00	14871	20231018	-20.38	4556	20230227	159.88	13420	-11.77	20240118	10540	12.33	20240103	15730	-24.73	20231018	4820	145.64	20230227	2.57	N	103590	1000	476 억	1667079	N	N	498	N	N
96	20240214	090632	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11860	-60	5	-0.50	361613570	30566	4.34	11790	11970	11710	15490	8350	11920	11830.58	3.50	0	14985	12260	12090	11810	11640	11360	12175	11725	477	3570	1000	7620	10	1	47685390	5655	19.07	1.34	12	0.06	622.00	8852.00	14871	20231018	-20.25	4556	20230227	160.32	13420	-11.62	20240118	10540	12.52	20240103	15730	-24.60	20231018	4820	146.06	20230227	2.57	N	103590	1000	476 억	1667079	N	N	498	N	N
97	20240213	160633	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11920	140	2	1.19	8284853400	702689	89.11	11600	11980	11530	15310	8250	11780	11789.57	3.52	409480	20764	12573	12176	11553	11156	10533	12375	11355	477	3530	1000	7530	10	1	47685390	5684	19.16	1.35	12	1.47	622.00	8852.00	14871	20231018	-19.84	4556	20230227	161.63	13420	-11.18	20240118	10540	13.09	20240103	15730	-24.22	20231018	4820	147.30	20230227	3.11	N	103590	1000	476 억	1676334	N	N	498	N	N
98	20240213	150631	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11920	140	2	1.19	7964162710	675770	85.70	11600	11980	11530	15310	8250	11780	11785.32	3.52	409480	20173	12573	12176	11553	11156	10533	12375	11355	477	3530	1000	7530	10	1	47685390	5684	19.16	1.35	12	1.42	622.00	8852.00	14871	20231018	-19.84	4556	20230227	161.63	13420	-11.18	20240118	10540	13.09	20240103	15730	-24.22	20231018	4820	147.30	20230227	3.11	N	103590	1000	476 억	1676334	N	N	1	N	N
99	20240213	140639	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11860	80	2	0.68	6831785050	580644	73.63	11600	11980	11530	15310	8250	11780	11765.87	3.52	409480	25056	12573	12176	11553	11156	10533	12375	11355	477	3530	1000	7530	10	1	47685390	5655	19.07	1.34	12	1.22	622.00	8852.00	14871	20231018	-20.25	4556	20230227	160.32	13420	-11.62	20240118	10540	12.52	20240103	15730	-24.60	20231018	4820	146.06	20230227	3.11	N	103590	1000	476 억	1676334	N	N	1	N	N
100	20240213	130630	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11870	90	2	0.76	6322908960	537662	68.18	11600	11980	11530	15310	8250	11780	11760.00	3.52	409480	24793	12573	12176	11553	11156	10533	12375	11355	477	3530	1000	7530	10	1	47685390	5660	19.08	1.34	12	1.13	622.00	8852.00	14871	20231018	-20.18	4556	20230227	160.54	13420	-11.55	20240118	10540	12.62	20240103	15730	-24.54	20231018	4820	146.27	20230227	3.11	N	103590	1000	476 억	1676334	N	N	1	N	N
101	20240213	120640	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11900	120	2	1.02	5821017610	495420	62.83	11600	11980	11530	15310	8250	11780	11749.65	3.52	409480	20754	12573	12176	11553	11156	10533	12375	11355	477	3530	1000	7530	10	1	47685390	5675	19.13	1.34	12	1.04	622.00	8852.00	14871	20231018	-19.98	4556	20230227	161.19	13420	-11.33	20240118	10540	12.90	20240103	15730	-24.35	20231018	4820	146.89	20230227	3.11	N	103590	1000	476 억	1676334	N	N	1	N	N
102	20240213	110638	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11900	120	2	1.02	5347184580	455530	57.77	11600	11980	11530	15310	8250	11780	11738.36	3.52	409480	24317	12573	12176	11553	11156	10533	12375	11355	477	3530	1000	7530	10	1	47685390	5675	19.13	1.34	12	0.96	622.00	8852.00	14871	20231018	-19.98	4556	20230227	161.19	13420	-11.33	20240118	10540	12.90	20240103	15730	-24.35	20231018	4820	146.89	20230227	3.11	N	103590	1000	476 억	1676334	N	N	1	N	N
103	20240213	100533	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11770	-10	5	-0.08	4184927760	357657	45.36	11600	11980	11530	15310	8250	11780	11700.90	3.52	409480	6615	12573	12176	11553	11156	10533	12375	11355	477	3530	1000	7530	10	1	47685390	5613	18.92	1.33	12	0.75	622.00	8852.00	14871	20231018	-20.85	4556	20230227	158.34	13420	-12.30	20240118	10540	11.67	20240103	15730	-25.17	20231018	4820	144.19	20230227	3.11	N	103590	1000	476 억	1676334	N	N	1	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History