KissMeData/001440/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9380	200	2	2.18	5254884290	567846	142.52	9120	9380	9120	11930	6430	9180	9253.56	6.87	115630	9293	9236	9143	9086	8993	9265	9115	1244	2750	1000	6600	10	1	124447300	11673	53.30	1.34	12	0.46	176.00	6991.00	16351	20230418	-42.63	8457	20240118	10.91	10274	-8.70	20240124	8457	10.91	20240118	17320	-45.84	20230516	1392	573.85	20230314	1.48	N	001440	1000	1244 억	8545511	N	N	532	N	N
3	20240229	150119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9240	60	2	0.65	3795556120	411491	103.28	9120	9330	9120	11930	6430	9180	9223.92	6.87	57564	9293	9236	9143	9086	8993	9265	9115	1244	2750	1000	6600	10	1	124447300	11499	52.50	1.32	12	0.33	176.00	6991.00	16351	20230418	-43.49	8457	20240118	9.26	10274	-10.06	20240124	8457	9.26	20240118	17320	-46.65	20230516	1392	563.79	20230314	1.48	N	001440	1000	1244 억	8545511	N	N	1429	N	N
4	20240229	140119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9240	60	2	0.65	3222729360	349403	87.69	9120	9330	9120	11930	6430	9180	9223.54	6.87	47302	9293	9236	9143	9086	8993	9265	9115	1244	2750	1000	6600	10	1	124447300	11499	52.50	1.32	12	0.28	176.00	6991.00	16351	20230418	-43.49	8457	20240118	9.26	10274	-10.06	20240124	8457	9.26	20240118	17320	-46.65	20230516	1392	563.79	20230314	1.48	N	001440	1000	1244 억	8545511	N	N	1429	N	N
5	20240229	130119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9230	50	2	0.54	2672870860	289866	72.75	9120	9330	9120	11930	6430	9180	9221.07	6.87	16701	9293	9236	9143	9086	8993	9265	9115	1244	2750	1000	6600	10	1	124447300	11486	52.44	1.32	12	0.23	176.00	6991.00	16351	20230418	-43.55	8457	20240118	9.14	10274	-10.16	20240124	8457	9.14	20240118	17320	-46.71	20230516	1392	563.07	20230314	1.48	N	001440	1000	1244 억	8545511	N	N	1429	N	N
6	20240229	120119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9190	10	2	0.11	2336328610	253321	63.58	9120	9330	9120	11930	6430	9180	9222.81	6.87	5365	9293	9236	9143	9086	8993	9265	9115	1244	2750	1000	6600	10	1	124447300	11437	52.22	1.31	12	0.20	176.00	6991.00	16351	20230418	-43.80	8457	20240118	8.67	10274	-10.55	20240124	8457	8.67	20240118	17320	-46.94	20230516	1392	560.20	20230314	1.48	N	001440	1000	1244 억	8545511	N	N	1429	N	N
7	20240229	110119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9230	50	2	0.54	1969163630	213445	53.57	9120	9330	9120	11930	6430	9180	9225.64	6.87	5543	9293	9236	9143	9086	8993	9265	9115	1244	2750	1000	6600	10	1	124447300	11486	52.44	1.32	12	0.17	176.00	6991.00	16351	20230418	-43.55	8457	20240118	9.14	10274	-10.16	20240124	8457	9.14	20240118	17320	-46.71	20230516	1392	563.07	20230314	1.48	N	001440	1000	1244 억	8545511	N	N	1429	N	N
8	20240229	100119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9290	110	2	1.20	1426937440	154782	38.85	9120	9330	9120	11930	6430	9180	9219.04	6.87	13002	9293	9236	9143	9086	8993	9265	9115	1244	2750	1000	6600	10	1	124447300	11561	52.78	1.33	12	0.12	176.00	6991.00	16351	20230418	-43.18	8457	20240118	9.85	10274	-9.58	20240124	8457	9.85	20240118	17320	-46.36	20230516	1392	567.39	20230314	1.48	N	001440	1000	1244 억	8545511	N	N	1429	N	N
9	20240229	090119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9140	-40	5	-0.44	176334450	19323	4.85	9120	9180	9120	11930	6430	9180	9125.38	6.87	5056	9293	9236	9143	9086	8993	9265	9115	1244	2750	1000	6600	10	1	124447300	11374	51.93	1.31	12	0.02	176.00	6991.00	16351	20230418	-44.10	8457	20240118	8.08	10274	-11.04	20240124	8457	8.08	20240118	17320	-47.23	20230516	1392	556.61	20230314	1.48	N	001440	1000	1244 억	8545511	N	N	1429	N	N
10	20240228	160116	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9180	60	2	0.66	3594031330	393711	126.81	9080	9200	9050	11850	6390	9120	9128.48	6.71	42768	9293	9206	9153	9066	9013	9180	9040	1244	2730	1000	6560	10	1	124447300	11424	52.16	1.31	12	0.32	176.00	6991.00	16351	20230418	-43.86	8457	20240118	8.55	10274	-10.65	20240124	8457	8.55	20240118	17320	-47.00	20230516	1392	559.48	20230314	1.47	N	001440	1000	1244 억	8354393	N	N	1429	N	N
11	20240228	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9130	10	2	0.11	3004407720	329381	106.09	9080	9200	9050	11850	6390	9120	9121.38	6.71	34231	9293	9206	9153	9066	9013	9180	9040	1244	2730	1000	6560	10	1	124447300	11362	51.88	1.31	12	0.26	176.00	6991.00	16351	20230418	-44.16	8457	20240118	7.96	10274	-11.13	20240124	8457	7.96	20240118	17320	-47.29	20230516	1392	555.89	20230314	1.47	N	001440	1000	1244 억	8354393	N	N	106	N	N
12	20240228	140119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9120	0	3	0.00	2615746070	286782	92.37	9080	9200	9050	11850	6390	9120	9121.03	6.71	31560	9293	9206	9153	9066	9013	9180	9040	1244	2730	1000	6560	10	1	124447300	11350	51.82	1.30	12	0.23	176.00	6991.00	16351	20230418	-44.22	8457	20240118	7.84	10274	-11.23	20240124	8457	7.84	20240118	17320	-47.34	20230516	1392	555.17	20230314	1.47	N	001440	1000	1244 억	8354393	N	N	106	N	N
13	20240228	130119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9120	0	3	0.00	2336337710	256142	82.50	9080	9200	9050	11850	6390	9120	9121.26	6.71	25103	9293	9206	9153	9066	9013	9180	9040	1244	2730	1000	6560	10	1	124447300	11350	51.82	1.30	12	0.21	176.00	6991.00	16351	20230418	-44.22	8457	20240118	7.84	10274	-11.23	20240124	8457	7.84	20240118	17320	-47.34	20230516	1392	555.17	20230314	1.47	N	001440	1000	1244 억	8354393	N	N	106	N	N
14	20240228	120119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9120	0	3	0.00	1819824550	199482	64.25	9080	9200	9050	11850	6390	9120	9122.75	6.71	17989	9293	9206	9153	9066	9013	9180	9040	1244	2730	1000	6560	10	1	124447300	11350	51.82	1.30	12	0.16	176.00	6991.00	16351	20230418	-44.22	8457	20240118	7.84	10274	-11.23	20240124	8457	7.84	20240118	17320	-47.34	20230516	1392	555.17	20230314	1.47	N	001440	1000	1244 억	8354393	N	N	106	N	N
15	20240228	110119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9160	40	2	0.44	1355105850	148519	47.84	9080	9200	9050	11850	6390	9120	9124.12	6.71	19489	9293	9206	9153	9066	9013	9180	9040	1244	2730	1000	6560	10	1	124447300	11399	52.05	1.31	12	0.12	176.00	6991.00	16351	20230418	-43.98	8457	20240118	8.31	10274	-10.84	20240124	8457	8.31	20240118	17320	-47.11	20230516	1392	558.05	20230314	1.47	N	001440	1000	1244 억	8354393	N	N	106	N	N
16	20240228	100119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9130	10	2	0.11	888356760	97455	31.39	9080	9200	9050	11850	6390	9120	9115.56	6.71	12551	9293	9206	9153	9066	9013	9180	9040	1244	2730	1000	6560	10	1	124447300	11362	51.88	1.31	12	0.08	176.00	6991.00	16351	20230418	-44.16	8457	20240118	7.96	10274	-11.13	20240124	8457	7.96	20240118	17320	-47.29	20230516	1392	555.89	20230314	1.47	N	001440	1000	1244 억	8354393	N	N	106	N	N
17	20240228	090119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9150	30	2	0.33	202295230	22284	7.18	9080	9150	9050	11850	6390	9120	9078.04	6.71	12612	9293	9206	9153	9066	9013	9180	9040	1244	2730	1000	6560	10	1	124447300	11387	51.99	1.31	12	0.02	176.00	6991.00	16351	20230418	-44.04	8457	20240118	8.19	10274	-10.94	20240124	8457	8.19	20240118	17320	-47.17	20230516	1392	557.33	20230314	1.47	N	001440	1000	1244 억	8354393	N	N	106	N	N
18	20240227	160119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9120	-20	5	-0.22	2815222780	307620	79.42	9200	9240	9100	11880	6400	9140	9151.64	6.74	-35059	9293	9216	9173	9096	9053	9195	9075	1244	2740	1000	6580	10	1	124447300	11350	51.82	1.30	12	0.25	176.00	6991.00	16351	20230418	-44.22	8457	20240118	7.84	10274	-11.23	20240124	8457	7.84	20240118	17320	-47.34	20230516	1392	555.17	20230314	1.45	N	001440	1000	1244 억	8389849	N	N	106	N	N
19	20240227	150119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9110	-30	5	-0.33	2502715140	273327	70.57	9200	9240	9110	11880	6400	9140	9156.49	6.74	-31206	9293	9216	9173	9096	9053	9195	9075	1244	2740	1000	6580	10	1	124447300	11337	51.76	1.30	12	0.22	176.00	6991.00	16351	20230418	-44.28	8457	20240118	7.72	10274	-11.33	20240124	8457	7.72	20240118	17320	-47.40	20230516	1392	554.45	20230314	1.45	N	001440	1000	1244 억	8389849	N	N	100	N	N
20	20240227	140120	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9140	0	3	0.00	2161318300	235907	60.91	9200	9240	9110	11880	6400	9140	9161.74	6.74	-28537	9293	9216	9173	9096	9053	9195	9075	1244	2740	1000	6580	10	1	124447300	11374	51.93	1.31	12	0.19	176.00	6991.00	16351	20230418	-44.10	8457	20240118	8.08	10274	-11.04	20240124	8457	8.08	20240118	17320	-47.23	20230516	1392	556.61	20230314	1.45	N	001440	1000	1244 억	8389849	N	N	100	N	N
21	20240227	130117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9140	0	3	0.00	1852271910	202142	52.19	9200	9240	9110	11880	6400	9140	9163.22	6.74	-16502	9293	9216	9173	9096	9053	9195	9075	1244	2740	1000	6580	10	1	124447300	11374	51.93	1.31	12	0.16	176.00	6991.00	16351	20230418	-44.10	8457	20240118	8.08	10274	-11.04	20240124	8457	8.08	20240118	17320	-47.23	20230516	1392	556.61	20230314	1.45	N	001440	1000	1244 억	8389849	N	N	100	N	N
22	20240227	120119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9130	-10	5	-0.11	1625398110	177318	45.78	9200	9240	9110	11880	6400	9140	9166.57	6.74	-15147	9293	9216	9173	9096	9053	9195	9075	1244	2740	1000	6580	10	1	124447300	11362	51.88	1.31	12	0.14	176.00	6991.00	16351	20230418	-44.16	8457	20240118	7.96	10274	-11.13	20240124	8457	7.96	20240118	17320	-47.29	20230516	1392	555.89	20230314	1.45	N	001440	1000	1244 억	8389849	N	N	100	N	N
23	20240227	110119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9180	40	2	0.44	1227478900	133791	34.54	9200	9240	9110	11880	6400	9140	9174.60	6.74	-464	9293	9216	9173	9096	9053	9195	9075	1244	2740	1000	6580	10	1	124447300	11424	52.16	1.31	12	0.11	176.00	6991.00	16351	20230418	-43.86	8457	20240118	8.55	10274	-10.65	20240124	8457	8.55	20240118	17320	-47.00	20230516	1392	559.48	20230314	1.45	N	001440	1000	1244 억	8389849	N	N	100	N	N
24	20240227	100119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9160	20	2	0.22	917770590	100037	25.83	9200	9240	9110	11880	6400	9140	9174.31	6.74	7367	9293	9216	9173	9096	9053	9195	9075	1244	2740	1000	6580	10	1	124447300	11399	52.05	1.31	12	0.08	176.00	6991.00	16351	20230418	-43.98	8457	20240118	8.31	10274	-10.84	20240124	8457	8.31	20240118	17320	-47.11	20230516	1392	558.05	20230314	1.45	N	001440	1000	1244 억	8389849	N	N	100	N	N
25	20240227	090119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9190	50	2	0.55	53735420	5842	1.51	9200	9200	9170	11880	6400	9140	9198.12	6.74	703	9293	9216	9173	9096	9053	9195	9075	1244	2740	1000	6580	10	1	124447300	11437	52.22	1.31	12	0.00	176.00	6991.00	16351	20230418	-43.80	8457	20240118	8.67	10274	-10.55	20240124	8457	8.67	20240118	17320	-46.94	20230516	1392	560.20	20230314	1.45	N	001440	1000	1244 억	8389849	N	N	100	N	N
26	20240226	160119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9140	-120	5	-1.30	3529878430	384624	53.33	9200	9250	9130	12030	6490	9260	9177.58	6.72	-34869	9433	9346	9213	9126	8993	9280	9060	1244	2770	1000	6660	10	1	124447300	11374	51.93	1.31	12	0.31	176.00	6991.00	16351	20230418	-44.10	8457	20240118	8.08	10274	-11.04	20240124	8457	8.08	20240118	17320	-47.23	20230516	1392	556.61	20230314	1.44	N	001440	1000	1244 억	8361502	N	N	100	N	N
27	20240226	150119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9140	-120	5	-1.30	3126871320	340510	47.21	9200	9250	9130	12030	6490	9260	9182.91	6.72	-35538	9433	9346	9213	9126	8993	9280	9060	1244	2770	1000	6660	10	1	124447300	11374	51.93	1.31	12	0.27	176.00	6991.00	16351	20230418	-44.10	8457	20240118	8.08	10274	-11.04	20240124	8457	8.08	20240118	17320	-47.23	20230516	1392	556.61	20230314	1.44	N	001440	1000	1244 억	8361502	N	N	320	N	N
28	20240226	140118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9170	-90	5	-0.97	2529653760	275267	38.17	9200	9250	9160	12030	6490	9260	9189.82	6.72	-12562	9433	9346	9213	9126	8993	9280	9060	1244	2770	1000	6660	10	1	124447300	11412	52.10	1.31	12	0.22	176.00	6991.00	16351	20230418	-43.92	8457	20240118	8.43	10274	-10.75	20240124	8457	8.43	20240118	17320	-47.06	20230516	1392	558.76	20230314	1.44	N	001440	1000	1244 억	8361502	N	N	320	N	N
29	20240226	130118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9190	-70	5	-0.76	2096217840	228016	31.62	9200	9250	9160	12030	6490	9260	9193.29	6.72	10096	9433	9346	9213	9126	8993	9280	9060	1244	2770	1000	6660	10	1	124447300	11437	52.22	1.31	12	0.18	176.00	6991.00	16351	20230418	-43.80	8457	20240118	8.67	10274	-10.55	20240124	8457	8.67	20240118	17320	-46.94	20230516	1392	560.20	20230314	1.44	N	001440	1000	1244 억	8361502	N	N	320	N	N
30	20240226	120119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9180	-80	5	-0.86	1898633410	206511	28.63	9200	9250	9160	12030	6490	9260	9193.86	6.72	11907	9433	9346	9213	9126	8993	9280	9060	1244	2770	1000	6660	10	1	124447300	11424	52.16	1.31	12	0.17	176.00	6991.00	16351	20230418	-43.86	8457	20240118	8.55	10274	-10.65	20240124	8457	8.55	20240118	17320	-47.00	20230516	1392	559.48	20230314	1.44	N	001440	1000	1244 억	8361502	N	N	320	N	N
31	20240226	110119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9200	-60	5	-0.65	1562210810	169883	23.55	9200	9250	9160	12030	6490	9260	9195.80	6.72	980	9433	9346	9213	9126	8993	9280	9060	1244	2770	1000	6660	10	1	124447300	11449	52.27	1.32	12	0.14	176.00	6991.00	16351	20230418	-43.73	8457	20240118	8.79	10274	-10.45	20240124	8457	8.79	20240118	17320	-46.88	20230516	1392	560.92	20230314	1.44	N	001440	1000	1244 억	8361502	N	N	320	N	N
32	20240226	100119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9190	-70	5	-0.76	933837460	101530	14.08	9200	9240	9160	12030	6490	9260	9197.65	6.72	-6437	9433	9346	9213	9126	8993	9280	9060	1244	2770	1000	6660	10	1	124447300	11437	52.22	1.31	12	0.08	176.00	6991.00	16351	20230418	-43.80	8457	20240118	8.67	10274	-10.55	20240124	8457	8.67	20240118	17320	-46.94	20230516	1392	560.20	20230314	1.44	N	001440	1000	1244 억	8361502	N	N	320	N	N
33	20240226	090117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9200	-60	5	-0.65	81957420	8905	1.23	9200	9240	9190	12030	6490	9260	9203.53	6.72	3361	9433	9346	9213	9126	8993	9280	9060	1244	2770	1000	6660	10	1	124447300	11449	52.27	1.32	12	0.01	176.00	6991.00	16351	20230418	-43.73	8457	20240118	8.79	10274	-10.45	20240124	8457	8.79	20240118	17320	-46.88	20230516	1392	560.92	20230314	1.44	N	001440	1000	1244 억	8361502	N	N	320	N	N
34	20240223	160119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9260	0	3	0.00	6590699900	719248	64.25	9270	9300	9080	12030	6490	9260	9162.92	6.83	-134014	9546	9402	9226	9082	8906	9315	8995	1244	2770	1000	6660	10	1	124447300	11524	52.61	1.32	12	0.58	176.00	6991.00	16351	20230418	-43.37	8457	20240118	9.50	10274	-9.87	20240124	8457	9.50	20240118	17320	-46.54	20230516	1392	565.23	20230314	1.43	N	001440	1000	1244 억	8496071	N	N	320	N	N
35	20240223	150119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9160	-100	5	-1.08	5760679550	629123	56.20	9270	9300	9080	12030	6490	9260	9156.68	6.83	-190844	9546	9402	9226	9082	8906	9315	8995	1244	2770	1000	6660	10	1	124447300	11399	52.05	1.31	12	0.51	176.00	6991.00	16351	20230418	-43.98	8457	20240118	8.31	10274	-10.84	20240124	8457	8.31	20240118	17320	-47.11	20230516	1392	558.05	20230314	1.43	N	001440	1000	1244 억	8496071	N	N	45517	N	N
36	20240223	140118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9130	-130	5	-1.40	5324658230	581358	51.93	9270	9300	9080	12030	6490	9260	9159.00	6.83	-195398	9546	9402	9226	9082	8906	9315	8995	1244	2770	1000	6660	10	1	124447300	11362	51.88	1.31	12	0.47	176.00	6991.00	16351	20230418	-44.16	8457	20240118	7.96	10274	-11.13	20240124	8457	7.96	20240118	17320	-47.29	20230516	1392	555.89	20230314	1.43	N	001440	1000	1244 억	8496071	N	N	45517	N	N
37	20240223	130118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9080	-180	5	-1.94	4818015700	525688	46.96	9270	9300	9080	12030	6490	9260	9165.16	6.83	-189092	9546	9402	9226	9082	8906	9315	8995	1244	2770	1000	6660	10	1	124447300	11300	51.59	1.30	12	0.42	176.00	6991.00	16351	20230418	-44.47	8457	20240118	7.37	10274	-11.62	20240124	8457	7.37	20240118	17320	-47.58	20230516	1392	552.30	20230314	1.43	N	001440	1000	1244 억	8496071	N	N	45517	N	N
38	20240223	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9110	-150	5	-1.62	3568804800	388470	34.70	9270	9300	9110	12030	6490	9260	9186.82	6.83	-121284	9546	9402	9226	9082	8906	9315	8995	1244	2770	1000	6660	10	1	124447300	11337	51.76	1.30	12	0.31	176.00	6991.00	16351	20230418	-44.28	8457	20240118	7.72	10274	-11.33	20240124	8457	7.72	20240118	17320	-47.40	20230516	1392	554.45	20230314	1.43	N	001440	1000	1244 억	8496071	N	N	45517	N	N
39	20240223	110118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9170	-90	5	-0.97	2501403750	271660	24.27	9270	9300	9160	12030	6490	9260	9207.85	6.83	-76610	9546	9402	9226	9082	8906	9315	8995	1244	2770	1000	6660	10	1	124447300	11412	52.10	1.31	12	0.22	176.00	6991.00	16351	20230418	-43.92	8457	20240118	8.43	10274	-10.75	20240124	8457	8.43	20240118	17320	-47.06	20230516	1392	558.76	20230314	1.43	N	001440	1000	1244 억	8496071	N	N	45517	N	N
40	20240223	100118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9210	-50	5	-0.54	1952273390	211863	18.93	9270	9300	9160	12030	6490	9260	9214.79	6.83	-79089	9546	9402	9226	9082	8906	9315	8995	1244	2770	1000	6660	10	1	124447300	11462	52.33	1.32	12	0.17	176.00	6991.00	16351	20230418	-43.67	8457	20240118	8.90	10274	-10.36	20240124	8457	8.90	20240118	17320	-46.82	20230516	1392	561.64	20230314	1.43	N	001440	1000	1244 억	8496071	N	N	45517	N	N
41	20240223	090119	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9190	-70	5	-0.76	537180230	58126	5.19	9270	9300	9180	12030	6490	9260	9241.65	6.83	-47465	9546	9402	9226	9082	8906	9315	8995	1244	2770	1000	6660	10	1	124447300	11437	52.22	1.31	12	0.05	176.00	6991.00	16351	20230418	-43.80	8457	20240118	8.67	10274	-10.55	20240124	8457	8.67	20240118	17320	-46.94	20230516	1392	560.20	20230314	1.43	N	001440	1000	1244 억	8496071	N	N	45517	N	N
42	20240222	160113	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9260	-130	5	-1.38	10259647510	1113453	126.69	9340	9370	9050	12200	6580	9390	9214.19	6.75	34467	9923	9656	9493	9226	9063	9575	9145	1244	2810	1000	6760	10	1	124447300	11524	52.61	1.32	12	0.89	176.00	6991.00	16351	20230418	-43.37	8457	20240118	9.50	10274	-9.87	20240124	8457	9.50	20240118	17320	-46.54	20230516	1392	565.23	20230314	1.40	N	001440	1000	1244 억	8395323	N	N	45517	N	N
43	20240222	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9260	-130	5	-1.38	9841463320	1068302	121.55	9340	9370	9050	12200	6580	9390	9212.24	6.75	37690	9923	9656	9493	9226	9063	9575	9145	1244	2810	1000	6760	10	1	124447300	11524	52.61	1.32	12	0.86	176.00	6991.00	16351	20230418	-43.37	8457	20240118	9.50	10274	-9.87	20240124	8457	9.50	20240118	17320	-46.54	20230516	1392	565.23	20230314	1.40	N	001440	1000	1244 억	8395323	N	N	132	N	N
44	20240222	140118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9250	-140	5	-1.49	9100910200	988261	112.44	9340	9370	9050	12200	6580	9390	9209.01	6.75	26863	9923	9656	9493	9226	9063	9575	9145	1244	2810	1000	6760	10	1	124447300	11511	52.56	1.32	12	0.79	176.00	6991.00	16351	20230418	-43.43	8457	20240118	9.38	10274	-9.97	20240124	8457	9.38	20240118	17320	-46.59	20230516	1392	564.51	20230314	1.40	N	001440	1000	1244 억	8395323	N	N	132	N	N
45	20240222	130118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9260	-130	5	-1.38	8678357920	942628	107.25	9340	9370	9050	12200	6580	9390	9206.55	6.75	20862	9923	9656	9493	9226	9063	9575	9145	1244	2810	1000	6760	10	1	124447300	11524	52.61	1.32	12	0.76	176.00	6991.00	16351	20230418	-43.37	8457	20240118	9.50	10274	-9.87	20240124	8457	9.50	20240118	17320	-46.54	20230516	1392	565.23	20230314	1.40	N	001440	1000	1244 억	8395323	N	N	132	N	N
46	20240222	120118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9270	-120	5	-1.28	8139165710	884437	100.63	9340	9370	9050	12200	6580	9390	9202.64	6.75	25222	9923	9656	9493	9226	9063	9575	9145	1244	2810	1000	6760	10	1	124447300	11536	52.67	1.33	12	0.71	176.00	6991.00	16351	20230418	-43.31	8457	20240118	9.61	10274	-9.77	20240124	8457	9.61	20240118	17320	-46.48	20230516	1392	565.95	20230314	1.40	N	001440	1000	1244 억	8395323	N	N	132	N	N
47	20240222	110117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9330	-60	5	-0.64	7544228080	820358	93.34	9340	9370	9050	12200	6580	9390	9196.25	6.75	20286	9923	9656	9493	9226	9063	9575	9145	1244	2810	1000	6760	10	1	124447300	11611	53.01	1.33	12	0.66	176.00	6991.00	16351	20230418	-42.94	8457	20240118	10.32	10274	-9.19	20240124	8457	10.32	20240118	17320	-46.13	20230516	1392	570.26	20230314	1.40	N	001440	1000	1244 억	8395323	N	N	132	N	N
48	20240222	100118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9290	-100	5	-1.06	6477059900	705476	80.27	9340	9370	9050	12200	6580	9390	9181.10	6.75	-9924	9923	9656	9493	9226	9063	9575	9145	1244	2810	1000	6760	10	1	124447300	11561	52.78	1.33	12	0.57	176.00	6991.00	16351	20230418	-43.18	8457	20240118	9.85	10274	-9.58	20240124	8457	9.85	20240118	17320	-46.36	20230516	1392	567.39	20230314	1.40	N	001440	1000	1244 억	8395323	N	N	132	N	N
49	20240222	090118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9340	-50	5	-0.53	313772180	33608	3.82	9340	9370	9310	12200	6580	9390	9336.15	6.75	-4197	9923	9656	9493	9226	9063	9575	9145	1244	2810	1000	6760	10	1	124447300	11623	53.07	1.34	12	0.03	176.00	6991.00	16351	20230418	-42.88	8457	20240118	10.44	10274	-9.09	20240124	8457	10.44	20240118	17320	-46.07	20230516	1392	570.98	20230314	1.40	N	001440	1000	1244 억	8395323	N	N	132	N	N
50	20240221	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9390	-350	5	-3.59	8290462700	874979	148.04	9730	9760	9330	12660	6820	9740	9475.19	6.89	-181591	10026	9882	9786	9642	9546	9835	9595	1244	2920	1000	7010	10	1	124447300	11686	53.35	1.34	12	0.70	176.00	6991.00	16351	20230418	-42.57	8457	20240118	11.03	10274	-8.60	20240124	8457	11.03	20240118	17320	-45.79	20230516	1392	574.57	20230314	1.41	N	001440	1000	1244 억	8570623	N	N	132	N	N
51	20240221	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9390	-350	5	-3.59	7745539770	816899	138.22	9730	9760	9330	12660	6820	9740	9481.63	6.89	-179084	10026	9882	9786	9642	9546	9835	9595	1244	2920	1000	7010	10	1	124447300	11686	53.35	1.34	12	0.66	176.00	6991.00	16351	20230418	-42.57	8457	20240118	11.03	10274	-8.60	20240124	8457	11.03	20240118	17320	-45.79	20230516	1392	574.57	20230314	1.41	N	001440	1000	1244 억	8570623	N	N	79	N	N
52	20240221	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9390	-350	5	-3.59	6346747250	667543	112.95	9730	9760	9370	12660	6820	9740	9507.62	6.89	-101090	10026	9882	9786	9642	9546	9835	9595	1244	2920	1000	7010	10	1	124447300	11686	53.35	1.34	12	0.54	176.00	6991.00	16351	20230418	-42.57	8457	20240118	11.03	10274	-8.60	20240124	8457	11.03	20240118	17320	-45.79	20230516	1392	574.57	20230314	1.41	N	001440	1000	1244 억	8570623	N	N	79	N	N
53	20240221	130118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9410	-330	5	-3.39	5208637440	546328	92.44	9730	9760	9400	12660	6820	9740	9533.90	6.89	-93010	10026	9882	9786	9642	9546	9835	9595	1244	2920	1000	7010	10	1	124447300	11710	53.47	1.35	12	0.44	176.00	6991.00	16351	20230418	-42.45	8457	20240118	11.27	10274	-8.41	20240124	8457	11.27	20240118	17320	-45.67	20230516	1392	576.01	20230314	1.41	N	001440	1000	1244 억	8570623	N	N	79	N	N
54	20240221	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9450	-290	5	-2.98	4128715110	431729	73.05	9730	9760	9430	12660	6820	9740	9563.21	6.89	-46604	10026	9882	9786	9642	9546	9835	9595	1244	2920	1000	7010	10	1	124447300	11760	53.69	1.35	12	0.35	176.00	6991.00	16351	20230418	-42.21	8457	20240118	11.74	10274	-8.02	20240124	8457	11.74	20240118	17320	-45.44	20230516	1392	578.88	20230314	1.41	N	001440	1000	1244 억	8570623	N	N	79	N	N
55	20240221	110118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9490	-250	5	-2.57	3008993660	313375	53.02	9730	9760	9460	12660	6820	9740	9601.89	6.89	-28015	10026	9882	9786	9642	9546	9835	9595	1244	2920	1000	7010	10	1	124447300	11810	53.92	1.36	12	0.25	176.00	6991.00	16351	20230418	-41.96	8457	20240118	12.21	10274	-7.63	20240124	8457	12.21	20240118	17320	-45.21	20230516	1392	581.75	20230314	1.41	N	001440	1000	1244 억	8570623	N	N	79	N	N
56	20240221	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9590	-150	5	-1.54	1470458200	152079	25.73	9730	9760	9580	12660	6820	9740	9669.04	6.89	-12064	10026	9882	9786	9642	9546	9835	9595	1244	2920	1000	7010	10	1	124447300	11934	54.49	1.37	12	0.12	176.00	6991.00	16351	20230418	-41.35	8457	20240118	13.40	10274	-6.66	20240124	8457	13.40	20240118	17320	-44.63	20230516	1392	588.94	20230314	1.41	N	001440	1000	1244 억	8570623	N	N	79	N	N
57	20240221	090118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9670	-70	5	-0.72	105372780	10847	1.84	9730	9730	9670	12660	6820	9740	9714.44	6.89	-1519	10026	9882	9786	9642	9546	9835	9595	1244	2920	1000	7010	10	1	124447300	12034	54.94	1.38	12	0.01	176.00	6991.00	16351	20230418	-40.86	8457	20240118	14.34	10274	-5.88	20240124	8457	14.34	20240118	17320	-44.17	20230516	1392	594.68	20230314	1.41	N	001440	1000	1244 억	8570623	N	N	79	N	N
58	20240220	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9740	-220	5	-2.21	5738159860	587839	123.92	9930	9930	9690	12940	6980	9960	9761.48	6.97	-127372	10126	10042	9986	9902	9846	10015	9875	1244	2980	1000	7170	10	1	124447300	12121	55.34	1.39	12	0.47	176.00	6991.00	16351	20230418	-40.43	8457	20240118	15.17	10274	-5.20	20240124	8457	15.17	20240118	17320	-43.76	20230516	1392	599.71	20230314	1.40	N	001440	1000	1244 억	8673725	N	N	79	N	N
59	20240220	150118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9740	-220	5	-2.21	5188253010	531421	112.02	9930	9930	9690	12940	6980	9960	9762.96	6.97	-151216	10126	10042	9986	9902	9846	10015	9875	1244	2980	1000	7170	10	1	124447300	12121	55.34	1.39	12	0.43	176.00	6991.00	16351	20230418	-40.43	8457	20240118	15.17	10274	-5.20	20240124	8457	15.17	20240118	17320	-43.76	20230516	1392	599.71	20230314	1.40	N	001440	1000	1244 억	8673725	N	N	4353	N	N
60	20240220	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9750	-210	5	-2.11	4826004830	494230	104.18	9930	9930	9690	12940	6980	9960	9764.67	6.97	-152201	10126	10042	9986	9902	9846	10015	9875	1244	2980	1000	7170	10	1	124447300	12134	55.40	1.39	12	0.40	176.00	6991.00	16351	20230418	-40.37	8457	20240118	15.29	10274	-5.10	20240124	8457	15.29	20240118	17320	-43.71	20230516	1392	600.43	20230314	1.40	N	001440	1000	1244 억	8673725	N	N	4353	N	N
61	20240220	130117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9740	-220	5	-2.21	3957260200	404848	85.34	9930	9930	9700	12940	6980	9960	9774.66	6.97	-156288	10126	10042	9986	9902	9846	10015	9875	1244	2980	1000	7170	10	1	124447300	12121	55.34	1.39	12	0.33	176.00	6991.00	16351	20230418	-40.43	8457	20240118	15.17	10274	-5.20	20240124	8457	15.17	20240118	17320	-43.76	20230516	1392	599.71	20230314	1.40	N	001440	1000	1244 억	8673725	N	N	4353	N	N
62	20240220	120118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9750	-210	5	-2.11	3608977100	369113	77.81	9930	9930	9700	12940	6980	9960	9777.41	6.97	-154376	10126	10042	9986	9902	9846	10015	9875	1244	2980	1000	7170	10	1	124447300	12134	55.40	1.39	12	0.30	176.00	6991.00	16351	20230418	-40.37	8457	20240118	15.29	10274	-5.10	20240124	8457	15.29	20240118	17320	-43.71	20230516	1392	600.43	20230314	1.40	N	001440	1000	1244 억	8673725	N	N	4353	N	N
63	20240220	110117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9750	-210	5	-2.11	2679092340	273490	57.65	9930	9930	9730	12940	6980	9960	9795.91	6.97	-86072	10126	10042	9986	9902	9846	10015	9875	1244	2980	1000	7170	10	1	124447300	12134	55.40	1.39	12	0.22	176.00	6991.00	16351	20230418	-40.37	8457	20240118	15.29	10274	-5.10	20240124	8457	15.29	20240118	17320	-43.71	20230516	1392	600.43	20230314	1.40	N	001440	1000	1244 억	8673725	N	N	4353	N	N
64	20240220	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9760	-200	5	-2.01	1932512550	197076	41.54	9930	9930	9730	12940	6980	9960	9805.89	6.97	-72036	10126	10042	9986	9902	9846	10015	9875	1244	2980	1000	7170	10	1	124447300	12146	55.45	1.40	12	0.16	176.00	6991.00	16351	20230418	-40.31	8457	20240118	15.41	10274	-5.00	20240124	8457	15.41	20240118	17320	-43.65	20230516	1392	601.15	20230314	1.40	N	001440	1000	1244 억	8673725	N	N	4353	N	N
65	20240220	090117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9890	-70	5	-0.70	197023970	19867	4.19	9930	9930	9850	12940	6980	9960	9917.04	6.97	-1044	10126	10042	9986	9902	9846	10015	9875	1244	2980	1000	7170	10	1	124447300	12308	56.19	1.41	12	0.02	176.00	6991.00	16351	20230418	-39.51	8457	20240118	16.94	10274	-3.74	20240124	8457	16.94	20240118	17320	-42.90	20230516	1392	610.49	20230314	1.40	N	001440	1000	1244 억	8673725	N	N	4353	N	N
66	20240219	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9960	30	2	0.30	4723392590	473116	90.55	9990	10070	9930	12900	6960	9930	9983.67	6.92	27865	10110	10020	9930	9840	9750	9975	9795	1244	2970	1000	7140	10	1	124447300	12395	56.59	1.42	12	0.38	176.00	6991.00	16351	20230418	-39.09	8457	20240118	17.77	10274	-3.06	20240124	8457	17.77	20240118	17320	-42.49	20230516	1392	615.52	20230314	1.41	N	001440	1000	1244 억	8616324	N	N	4353	N	N
67	20240219	150118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9980	50	2	0.50	4387297610	439401	84.10	9990	10070	9930	12900	6960	9930	9984.73	6.92	27460	10110	10020	9930	9840	9750	9975	9795	1244	2970	1000	7140	10	1	124447300	12420	56.70	1.43	12	0.35	176.00	6991.00	16351	20230418	-38.96	8457	20240118	18.01	10274	-2.86	20240124	8457	18.01	20240118	17320	-42.38	20230516	1392	616.95	20230314	1.41	N	001440	1000	1244 억	8616324	N	N	379	N	N
68	20240219	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9960	30	2	0.30	3937311480	394323	75.47	9990	10070	9930	12900	6960	9930	9985.00	6.92	29123	10110	10020	9930	9840	9750	9975	9795	1244	2970	1000	7140	10	1	124447300	12395	56.59	1.42	12	0.32	176.00	6991.00	16351	20230418	-39.09	8457	20240118	17.77	10274	-3.06	20240124	8457	17.77	20240118	17320	-42.49	20230516	1392	615.52	20230314	1.41	N	001440	1000	1244 억	8616324	N	N	379	N	N
69	20240219	130118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9970	40	2	0.40	3614797370	361947	69.27	9990	10070	9930	12900	6960	9930	9987.10	6.92	33152	10110	10020	9930	9840	9750	9975	9795	1244	2970	1000	7140	10	1	124447300	12407	56.65	1.43	12	0.29	176.00	6991.00	16351	20230418	-39.03	8457	20240118	17.89	10274	-2.96	20240124	8457	17.89	20240118	17320	-42.44	20230516	1392	616.24	20230314	1.41	N	001440	1000	1244 억	8616324	N	N	379	N	N
70	20240219	120118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9960	30	2	0.30	3196666490	319977	61.24	9990	10070	9930	12900	6960	9930	9990.31	6.92	27991	10110	10020	9930	9840	9750	9975	9795	1244	2970	1000	7140	10	1	124447300	12395	56.59	1.42	12	0.26	176.00	6991.00	16351	20230418	-39.09	8457	20240118	17.77	10274	-3.06	20240124	8457	17.77	20240118	17320	-42.49	20230516	1392	615.52	20230314	1.41	N	001440	1000	1244 억	8616324	N	N	379	N	N
71	20240219	110117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9980	50	2	0.50	2685394010	268649	51.42	9990	10070	9930	12900	6960	9930	9995.94	6.92	27764	10110	10020	9930	9840	9750	9975	9795	1244	2970	1000	7140	10	1	124447300	12420	56.70	1.43	12	0.22	176.00	6991.00	16351	20230418	-38.96	8457	20240118	18.01	10274	-2.86	20240124	8457	18.01	20240118	17320	-42.38	20230516	1392	616.95	20230314	1.41	N	001440	1000	1244 억	8616324	N	N	379	N	N
72	20240219	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9970	40	2	0.40	2106246860	210668	40.32	9990	10070	9930	12900	6960	9930	9997.97	6.92	31969	10110	10020	9930	9840	9750	9975	9795	1244	2970	1000	7140	10	1	124447300	12407	56.65	1.43	12	0.17	176.00	6991.00	16351	20230418	-39.03	8457	20240118	17.89	10274	-2.96	20240124	8457	17.89	20240118	17320	-42.44	20230516	1392	616.24	20230314	1.41	N	001440	1000	1244 억	8616324	N	N	379	N	N
73	20240219	090117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9960	30	2	0.30	72976280	7316	1.40	9990	9990	9960	12900	6960	9930	9975.35	6.92	-842	10110	10020	9930	9840	9750	9975	9795	1244	2970	1000	7140	10	1	124447300	12395	56.59	1.42	12	0.01	176.00	6991.00	16351	20230418	-39.09	8457	20240118	17.77	10274	-3.06	20240124	8457	17.77	20240118	17320	-42.49	20230516	1392	615.52	20230314	1.41	N	001440	1000	1244 억	8616324	N	N	379	N	N
74	20240216	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9930	10	2	0.10	5126132200	516696	129.41	9960	10020	9840	12890	6950	9920	9920.95	6.63	129182	10046	9982	9946	9882	9846	9965	9865	1244	2970	1000	7140	10	1	124447300	12358	56.42	1.42	12	0.42	176.00	6991.00	16351	20230418	-39.27	8457	20240118	17.42	10274	-3.35	20240124	8457	17.42	20240118	17320	-42.67	20230516	1392	613.36	20230314	1.41	N	001440	1000	1244 억	8256120	N	N	379	N	N
75	20240216	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9950	30	2	0.30	4789435870	482819	120.92	9960	10020	9840	12890	6950	9920	9919.73	6.63	124460	10046	9982	9946	9882	9846	9965	9865	1244	2970	1000	7140	10	1	124447300	12383	56.53	1.42	12	0.39	176.00	6991.00	16351	20230418	-39.15	8457	20240118	17.65	10274	-3.15	20240124	8457	17.65	20240118	17320	-42.55	20230516	1392	614.80	20230314	1.41	N	001440	1000	1244 억	8256120	N	N	373	N	N
76	20240216	140118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9960	40	2	0.40	4129341000	416573	104.33	9960	10020	9840	12890	6950	9920	9912.64	6.63	108403	10046	9982	9946	9882	9846	9965	9865	1244	2970	1000	7140	10	1	124447300	12395	56.59	1.42	12	0.33	176.00	6991.00	16351	20230418	-39.09	8457	20240118	17.77	10274	-3.06	20240124	8457	17.77	20240118	17320	-42.49	20230516	1392	615.52	20230314	1.41	N	001440	1000	1244 억	8256120	N	N	373	N	N
77	20240216	130117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9930	10	2	0.10	3695934120	372968	93.41	9960	10020	9840	12890	6950	9920	9909.52	6.63	92663	10046	9982	9946	9882	9846	9965	9865	1244	2970	1000	7140	10	1	124447300	12358	56.42	1.42	12	0.30	176.00	6991.00	16351	20230418	-39.27	8457	20240118	17.42	10274	-3.35	20240124	8457	17.42	20240118	17320	-42.67	20230516	1392	613.36	20230314	1.41	N	001440	1000	1244 억	8256120	N	N	373	N	N
78	20240216	120118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9930	10	2	0.10	3418489450	345007	86.41	9960	10020	9840	12890	6950	9920	9908.46	6.63	96012	10046	9982	9946	9882	9846	9965	9865	1244	2970	1000	7140	10	1	124447300	12358	56.42	1.42	12	0.28	176.00	6991.00	16351	20230418	-39.27	8457	20240118	17.42	10274	-3.35	20240124	8457	17.42	20240118	17320	-42.67	20230516	1392	613.36	20230314	1.41	N	001440	1000	1244 억	8256120	N	N	373	N	N
79	20240216	110118	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9900	-20	5	-0.20	3002474310	303060	75.90	9960	10020	9840	12890	6950	9920	9907.19	6.63	97894	10046	9982	9946	9882	9846	9965	9865	1244	2970	1000	7140	10	1	124447300	12320	56.25	1.42	12	0.24	176.00	6991.00	16351	20230418	-39.45	8457	20240118	17.06	10274	-3.64	20240124	8457	17.06	20240118	17320	-42.84	20230516	1392	611.21	20230314	1.41	N	001440	1000	1244 억	8256120	N	N	373	N	N
80	20240216	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9890	-30	5	-0.30	2067248820	208501	52.22	9960	10020	9840	12890	6950	9920	9914.81	6.63	77932	10046	9982	9946	9882	9846	9965	9865	1244	2970	1000	7140	10	1	124447300	12308	56.19	1.41	12	0.17	176.00	6991.00	16351	20230418	-39.51	8457	20240118	16.94	10274	-3.74	20240124	8457	16.94	20240118	17320	-42.90	20230516	1392	610.49	20230314	1.41	N	001440	1000	1244 억	8256120	N	N	373	N	N
81	20240216	090117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9980	60	2	0.60	117523760	11788	2.95	9960	10000	9950	12890	6950	9920	9970.44	6.63	7295	10046	9982	9946	9882	9846	9965	9865	1244	2970	1000	7140	10	1	124447300	12420	56.70	1.43	12	0.01	176.00	6991.00	16351	20230418	-38.96	8457	20240118	18.01	10274	-2.86	20240124	8457	18.01	20240118	17320	-42.38	20230516	1392	616.95	20230314	1.41	N	001440	1000	1244 억	8256120	N	N	373	N	N
82	20240215	160116	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9920	10	2	0.10	3943736930	396220	130.59	10000	10010	9910	12880	6940	9910	9953.41	6.62	36800	10083	9996	9893	9806	9703	10040	9850	1244	2970	1000	7130	10	1	124447300	12345	56.36	1.42	12	0.32	176.00	6991.00	16351	20230418	-39.33	8457	20240118	17.30	10274	-3.45	20240124	8457	17.30	20240118	17320	-42.73	20230516	1392	612.64	20230314	1.44	N	001440	1000	1244 억	8240874	N	N	373	N	N
83	20240215	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9940	30	2	0.30	3418711590	343331	113.16	10000	10010	9910	12880	6940	9910	9957.48	6.62	41750	10083	9996	9893	9806	9703	10040	9850	1244	2970	1000	7130	10	1	124447300	12370	56.48	1.42	12	0.28	176.00	6991.00	16351	20230418	-39.21	8457	20240118	17.54	10274	-3.25	20240124	8457	17.54	20240118	17320	-42.61	20230516	1392	614.08	20230314	1.44	N	001440	1000	1244 억	8240874	N	N	3	N	N
84	20240215	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9950	40	2	0.40	3059847510	307240	101.27	10000	10010	9910	12880	6940	9910	9959.14	6.62	39263	10083	9996	9893	9806	9703	10040	9850	1244	2970	1000	7130	10	1	124447300	12383	56.53	1.42	12	0.25	176.00	6991.00	16351	20230418	-39.15	8457	20240118	17.65	10274	-3.15	20240124	8457	17.65	20240118	17320	-42.55	20230516	1392	614.80	20230314	1.44	N	001440	1000	1244 억	8240874	N	N	3	N	N
85	20240215	130117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9950	40	2	0.40	2705065920	271558	89.51	10000	10010	9910	12880	6940	9910	9961.28	6.62	41241	10083	9996	9893	9806	9703	10040	9850	1244	2970	1000	7130	10	1	124447300	12383	56.53	1.42	12	0.22	176.00	6991.00	16351	20230418	-39.15	8457	20240118	17.65	10274	-3.15	20240124	8457	17.65	20240118	17320	-42.55	20230516	1392	614.80	20230314	1.44	N	001440	1000	1244 억	8240874	N	N	3	N	N
86	20240215	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9970	60	2	0.61	2326601970	233547	76.98	10000	10010	9910	12880	6940	9910	9962.03	6.62	39323	10083	9996	9893	9806	9703	10040	9850	1244	2970	1000	7130	10	1	124447300	12407	56.65	1.43	12	0.19	176.00	6991.00	16351	20230418	-39.03	8457	20240118	17.89	10274	-2.96	20240124	8457	17.89	20240118	17320	-42.44	20230516	1392	616.24	20230314	1.44	N	001440	1000	1244 억	8240874	N	N	3	N	N
87	20240215	110116	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9970	60	2	0.61	1935356300	194226	64.02	10000	10010	9910	12880	6940	9910	9964.46	6.62	32407	10083	9996	9893	9806	9703	10040	9850	1244	2970	1000	7130	10	1	124447300	12407	56.65	1.43	12	0.16	176.00	6991.00	16351	20230418	-39.03	8457	20240118	17.89	10274	-2.96	20240124	8457	17.89	20240118	17320	-42.44	20230516	1392	616.24	20230314	1.44	N	001440	1000	1244 억	8240874	N	N	3	N	N
88	20240215	100116	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9990	80	2	0.81	1117588940	112061	36.94	10000	10010	9920	12880	6940	9910	9973.04	6.62	12230	10083	9996	9893	9806	9703	10040	9850	1244	2970	1000	7130	10	1	124447300	12432	56.76	1.43	12	0.09	176.00	6991.00	16351	20230418	-38.90	8457	20240118	18.13	10274	-2.76	20240124	8457	18.13	20240118	17320	-42.32	20230516	1392	617.67	20230314	1.44	N	001440	1000	1244 억	8240874	N	N	3	N	N
89	20240215	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9960	50	2	0.50	71583480	7161	2.36	10000	10010	9960	12880	6940	9910	9996.32	6.62	3592	10083	9996	9893	9806	9703	10040	9850	1244	2970	1000	7130	10	1	124447300	12395	56.59	1.42	12	0.01	176.00	6991.00	16351	20230418	-39.09	8457	20240118	17.77	10274	-3.06	20240124	8457	17.77	20240118	17320	-42.49	20230516	1392	615.52	20230314	1.44	N	001440	1000	1244 억	8240874	N	N	3	N	N
90	20240214	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9910	-70	5	-0.70	2983104890	301284	51.40	9800	9980	9790	12970	6990	9980	9901.26	6.62	-25426	10300	10140	10010	9850	9720	10220	9930	1244	2990	1000	7180	10	1	124447300	12333	56.31	1.42	12	0.24	176.00	6991.00	16351	20230418	-39.39	8457	20240118	17.18	10274	-3.54	20240124	8457	17.18	20240118	17320	-42.78	20230516	1392	611.93	20230314	1.44	N	001440	1000	1244 억	8236414	N	N	3	N	N
91	20240214	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9910	-70	5	-0.70	2675915810	270279	46.11	9800	9980	9790	12970	6990	9980	9900.52	6.62	-14279	10300	10140	10010	9850	9720	10220	9930	1244	2990	1000	7180	10	1	124447300	12333	56.31	1.42	12	0.22	176.00	6991.00	16351	20230418	-39.39	8457	20240118	17.18	10274	-3.54	20240124	8457	17.18	20240118	17320	-42.78	20230516	1392	611.93	20230314	1.44	N	001440	1000	1244 억	8236414	N	N	22	N	N
92	20240214	140116	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9960	-20	5	-0.20	2353500560	237823	40.57	9800	9980	9790	12970	6990	9980	9895.96	6.62	-11011	10300	10140	10010	9850	9720	10220	9930	1244	2990	1000	7180	10	1	124447300	12395	56.59	1.42	12	0.19	176.00	6991.00	16351	20230418	-39.09	8457	20240118	17.77	10274	-3.06	20240124	8457	17.77	20240118	17320	-42.49	20230516	1392	615.52	20230314	1.44	N	001440	1000	1244 억	8236414	N	N	22	N	N
93	20240214	130117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9940	-40	5	-0.40	2101771670	212533	36.26	9800	9980	9790	12970	6990	9980	9889.09	6.62	-12113	10300	10140	10010	9850	9720	10220	9930	1244	2990	1000	7180	10	1	124447300	12370	56.48	1.42	12	0.17	176.00	6991.00	16351	20230418	-39.21	8457	20240118	17.54	10274	-3.25	20240124	8457	17.54	20240118	17320	-42.61	20230516	1392	614.08	20230314	1.44	N	001440	1000	1244 억	8236414	N	N	22	N	N
94	20240214	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9920	-60	5	-0.60	1944642940	196727	33.56	9800	9980	9790	12970	6990	9980	9884.91	6.62	-14240	10300	10140	10010	9850	9720	10220	9930	1244	2990	1000	7180	10	1	124447300	12345	56.36	1.42	12	0.16	176.00	6991.00	16351	20230418	-39.33	8457	20240118	17.30	10274	-3.45	20240124	8457	17.30	20240118	17320	-42.73	20230516	1392	612.64	20230314	1.44	N	001440	1000	1244 억	8236414	N	N	22	N	N
95	20240214	110117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9880	-100	5	-1.00	1650006840	167042	28.50	9800	9940	9790	12970	6990	9980	9877.70	6.62	-11581	10300	10140	10010	9850	9720	10220	9930	1244	2990	1000	7180	10	1	124447300	12295	56.14	1.41	12	0.13	176.00	6991.00	16351	20230418	-39.58	8457	20240118	16.83	10274	-3.83	20240124	8457	16.83	20240118	17320	-42.96	20230516	1392	609.77	20230314	1.44	N	001440	1000	1244 억	8236414	N	N	22	N	N
96	20240214	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9810	-170	5	-1.70	109068450	11120	1.90	9800	9890	9790	12970	6990	9980	9805.93	6.62	137	10300	10140	10010	9850	9720	10220	9930	1244	2990	1000	7180	10	1	124447300	12208	55.74	1.40	12	0.01	176.00	6991.00	16351	20230418	-40.00	8457	20240118	16.00	10274	-4.52	20240124	8457	16.00	20240118	17320	-43.36	20230516	1392	604.74	20230314	1.44	N	001440	1000	1244 억	8236414	N	N	22	N	N
97	20240213	160116	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9980	170	2	1.73	5820516440	582286	87.06	9900	10170	9880	12750	6870	9810	9995.99	6.59	79212	10023	9916	9793	9686	9563	9970	9740	1244	2940	1000	7060	10	1	124447300	12420	56.70	1.43	12	0.47	176.00	6991.00	16351	20230418	-38.96	8457	20240118	18.01	10274	-2.86	20240124	8457	18.01	20240118	17320	-42.38	20230516	1392	616.95	20230314	1.44	N	001440	1000	1244 억	8198875	N	N	22	N	N
98	20240213	150114	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9960	150	2	1.53	5386262630	538738	80.54	9900	10170	9880	12750	6870	9810	9997.93	6.59	71379	10023	9916	9793	9686	9563	9970	9740	1244	2940	1000	7060	10	1	124447300	12395	56.59	1.42	12	0.43	176.00	6991.00	16351	20230418	-39.09	8457	20240118	17.77	10274	-3.06	20240124	8457	17.77	20240118	17320	-42.49	20230516	1392	615.52	20230314	1.44	N	001440	1000	1244 억	8198875	N	N	39	N	N
99	20240213	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9970	160	2	1.63	4980358620	497993	74.45	9900	10170	9880	12750	6870	9810	10000.86	6.59	71586	10023	9916	9793	9686	9563	9970	9740	1244	2940	1000	7060	10	1	124447300	12407	56.65	1.43	12	0.40	176.00	6991.00	16351	20230418	-39.03	8457	20240118	17.89	10274	-2.96	20240124	8457	17.89	20240118	17320	-42.44	20230516	1392	616.24	20230314	1.44	N	001440	1000	1244 억	8198875	N	N	39	N	N
100	20240213	130116	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9950	140	2	1.43	4679498100	467801	69.94	9900	10170	9880	12750	6870	9810	10003.18	6.59	67115	10023	9916	9793	9686	9563	9970	9740	1244	2940	1000	7060	10	1	124447300	12383	56.53	1.42	12	0.38	176.00	6991.00	16351	20230418	-39.15	8457	20240118	17.65	10274	-3.15	20240124	8457	17.65	20240118	17320	-42.55	20230516	1392	614.80	20230314	1.44	N	001440	1000	1244 억	8198875	N	N	39	N	N
101	20240213	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9910	100	2	1.02	4392180050	438928	65.62	9900	10170	9880	12750	6870	9810	10006.61	6.59	65907	10023	9916	9793	9686	9563	9970	9740	1244	2940	1000	7060	10	1	124447300	12333	56.31	1.42	12	0.35	176.00	6991.00	16351	20230418	-39.39	8457	20240118	17.18	10274	-3.54	20240124	8457	17.18	20240118	17320	-42.78	20230516	1392	611.93	20230314	1.44	N	001440	1000	1244 억	8198875	N	N	39	N	N
102	20240213	110117	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9960	150	2	1.53	3767316340	376021	56.22	9900	10170	9880	12750	6870	9810	10018.90	6.59	59979	10023	9916	9793	9686	9563	9970	9740	1244	2940	1000	7060	10	1	124447300	12395	56.59	1.42	12	0.30	176.00	6991.00	16351	20230418	-39.09	8457	20240118	17.77	10274	-3.06	20240124	8457	17.77	20240118	17320	-42.49	20230516	1392	615.52	20230314	1.44	N	001440	1000	1244 억	8198875	N	N	39	N	N
103	20240213	100116	57	100.00	KOSPI200	전기.전자	N	N	N	N	N	9990	180	2	1.83	3089747560	308011	46.05	9900	10170	9880	12750	6870	9810	10031.29	6.59	56079	10023	9916	9793	9686	9563	9970	9740	1244	2940	1000	7060	10	1	124447300	12432	56.76	1.43	12	0.25	176.00	6991.00	16351	20230418	-38.90	8457	20240118	18.13	10274	-2.76	20240124	8457	18.13	20240118	17320	-42.32	20230516	1392	617.67	20230314	1.44	N	001440	1000	1244 억	8198875	N	N	39	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History