KissMeData/044380/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

41 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	160454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	510	-6	5	-1.16	36912494	72380	102.24	516	520	506	670	362	516	509.98	0.69	-3946	524	520	516	512	508	522	514	118	154	200	350	1	1	59199244	302	-5.37	0.68	12	0.12	-95.00	753.00	881	20230310	-42.11	484	20231031	5.37	618	-17.48	20240111	492	3.66	20240207	881	-42.11	20230310	484	5.37	20231031	1.05	N	044380	200	118 억	408680	N	N	100	N	N
3	20240229	150455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	510	-6	5	-1.16	33156171	64999	91.81	516	520	506	670	362	516	510.10	0.69	-3789	524	520	516	512	508	522	514	118	154	200	350	1	1	59199244	302	-5.37	0.68	12	0.11	-95.00	753.00	881	20230310	-42.11	484	20231031	5.37	618	-17.48	20240111	492	3.66	20240207	881	-42.11	20230310	484	5.37	20231031	1.05	N	044380	200	118 억	408680	N	N	289	N	N
4	20240229	140456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	510	-6	5	-1.16	31187635	61135	86.35	516	520	506	670	362	516	510.14	0.69	-2863	524	520	516	512	508	522	514	118	154	200	350	1	1	59199244	302	-5.37	0.68	12	0.10	-95.00	753.00	881	20230310	-42.11	484	20231031	5.37	618	-17.48	20240111	492	3.66	20240207	881	-42.11	20230310	484	5.37	20231031	1.05	N	044380	200	118 억	408680	N	N	289	N	N
5	20240229	130456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	511	-5	5	-0.97	28667797	56189	79.37	516	520	506	670	362	516	510.20	0.69	-1843	524	520	516	512	508	522	514	118	154	200	350	1	1	59199244	303	-5.38	0.68	12	0.09	-95.00	753.00	881	20230310	-42.00	484	20231031	5.58	618	-17.31	20240111	492	3.86	20240207	881	-42.00	20230310	484	5.58	20231031	1.05	N	044380	200	118 억	408680	N	N	289	N	N
6	20240229	120457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	513	-3	5	-0.58	28239046	55349	78.18	516	520	506	670	362	516	510.20	0.69	-1499	524	520	516	512	508	522	514	118	154	200	350	1	1	59199244	304	-5.40	0.68	12	0.09	-95.00	753.00	881	20230310	-41.77	484	20231031	5.99	618	-16.99	20240111	492	4.27	20240207	881	-41.77	20230310	484	5.99	20231031	1.05	N	044380	200	118 억	408680	N	N	289	N	N
7	20240229	110457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	509	-7	5	-1.36	27502388	53907	76.14	516	520	506	670	362	516	510.18	0.69	-1523	524	520	516	512	508	522	514	118	154	200	350	1	1	59199244	301	-5.36	0.68	12	0.09	-95.00	753.00	881	20230310	-42.22	484	20231031	5.17	618	-17.64	20240111	492	3.46	20240207	881	-42.22	20230310	484	5.17	20231031	1.05	N	044380	200	118 억	408680	N	N	289	N	N
8	20240229	100455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	509	-7	5	-1.36	19427043	38047	53.74	516	520	506	670	362	516	510.61	0.69	-1363	524	520	516	512	508	522	514	118	154	200	350	1	1	59199244	301	-5.36	0.68	12	0.06	-95.00	753.00	881	20230310	-42.22	484	20231031	5.17	618	-17.64	20240111	492	3.46	20240207	881	-42.22	20230310	484	5.17	20231031	1.05	N	044380	200	118 억	408680	N	N	289	N	N
9	20240229	090455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	513	-3	5	-0.58	3466664	6701	9.47	516	520	513	670	362	516	517.34	0.69	-1220	524	520	516	512	508	522	514	118	154	200	350	1	1	59199244	304	-5.40	0.68	12	0.01	-95.00	753.00	881	20230310	-41.77	484	20231031	5.99	618	-16.99	20240111	492	4.27	20240207	881	-41.77	20230310	484	5.99	20231031	1.05	N	044380	200	118 억	408680	N	N	289	N	N
10	20240228	160429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	516	-3	5	-0.58	36519631	70797	150.90	515	520	512	674	364	519	515.84	0.69	-1085	523	520	517	514	511	522	516	118	155	200	350	1	1	59199244	305	-5.43	0.69	12	0.12	-95.00	753.00	881	20230310	-41.43	484	20231031	6.61	618	-16.50	20240111	492	4.88	20240207	881	-41.43	20230310	484	6.61	20231031	1.05	N	044380	200	118 억	409726	N	N	289	N	N
11	20240228	150430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	516	-3	5	-0.58	34281491	66437	141.61	515	520	513	674	364	519	516.00	0.69	-934	523	520	517	514	511	522	516	118	155	200	350	1	1	59199244	305	-5.43	0.69	12	0.11	-95.00	753.00	881	20230310	-41.43	484	20231031	6.61	618	-16.50	20240111	492	4.88	20240207	881	-41.43	20230310	484	6.61	20231031	1.05	N	044380	200	118 억	409726	N	N	19	N	N
12	20240228	140456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	515	-4	5	-0.77	34159688	66200	141.10	515	520	513	674	364	519	516.01	0.69	-907	523	520	517	514	511	522	516	118	155	200	350	1	1	59199244	305	-5.42	0.68	12	0.11	-95.00	753.00	881	20230310	-41.54	484	20231031	6.40	618	-16.67	20240111	492	4.67	20240207	881	-41.54	20230310	484	6.40	20231031	1.05	N	044380	200	118 억	409726	N	N	19	N	N
13	20240228	130456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	514	-5	5	-0.96	31780034	61571	131.24	515	520	513	674	364	519	516.15	0.69	-57	523	520	517	514	511	522	516	118	155	200	350	1	1	59199244	304	-5.41	0.68	12	0.10	-95.00	753.00	881	20230310	-41.66	484	20231031	6.20	618	-16.83	20240111	492	4.47	20240207	881	-41.66	20230310	484	6.20	20231031	1.05	N	044380	200	118 억	409726	N	N	19	N	N
14	20240228	120458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	516	-3	5	-0.58	21511675	41586	88.64	515	520	514	674	364	519	517.28	0.69	385	523	520	517	514	511	522	516	118	155	200	350	1	1	59199244	305	-5.43	0.69	12	0.07	-95.00	753.00	881	20230310	-41.43	484	20231031	6.61	618	-16.50	20240111	492	4.88	20240207	881	-41.43	20230310	484	6.61	20231031	1.05	N	044380	200	118 억	409726	N	N	19	N	N
15	20240228	110435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	519	0	3	0.00	19197714	37101	79.08	515	520	514	674	364	519	517.44	0.69	1170	523	520	517	514	511	522	516	118	155	200	350	1	1	59199244	307	-5.46	0.69	12	0.06	-95.00	753.00	881	20230310	-41.09	484	20231031	7.23	618	-16.02	20240111	492	5.49	20240207	881	-41.09	20230310	484	7.23	20231031	1.05	N	044380	200	118 억	409726	N	N	19	N	N
16	20240228	100454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	518	-1	5	-0.19	5750655	11144	23.75	515	519	515	674	364	519	516.03	0.69	1057	523	520	517	514	511	522	516	118	155	200	350	1	1	59199244	307	-5.45	0.69	12	0.02	-95.00	753.00	881	20230310	-41.20	484	20231031	7.02	618	-16.18	20240111	492	5.28	20240207	881	-41.20	20230310	484	7.02	20231031	1.05	N	044380	200	118 억	409726	N	N	19	N	N
17	20240228	090456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	517	-2	5	-0.39	1725146	3349	7.14	515	517	515	674	364	519	515.12	0.69	357	523	520	517	514	511	522	516	118	155	200	350	1	1	59199244	306	-5.44	0.69	12	0.01	-95.00	753.00	881	20230310	-41.32	484	20231031	6.82	618	-16.34	20240111	492	5.08	20240207	881	-41.32	20230310	484	6.82	20231031	1.05	N	044380	200	118 억	409726	N	N	19	N	N
18	20240227	160456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	519	2	2	0.39	24217275	46898	118.95	515	520	514	672	362	517	516.38	0.71	-12444	527	521	516	510	505	519	508	118	155	200	350	1	1	59199244	307	-5.46	0.69	12	0.08	-95.00	753.00	881	20230310	-41.09	484	20231031	7.23	618	-16.02	20240111	492	5.49	20240207	881	-41.09	20230310	484	7.23	20231031	1.05	N	044380	200	118 억	422170	N	N	19	N	N
19	20240227	150457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	517	0	3	0.00	22838989	44241	112.21	515	520	514	672	362	517	516.24	0.71	-12444	527	521	516	510	505	519	508	118	155	200	350	1	1	59199244	306	-5.44	0.69	12	0.07	-95.00	753.00	881	20230310	-41.32	484	20231031	6.82	618	-16.34	20240111	492	5.08	20240207	881	-41.32	20230310	484	6.82	20231031	1.05	N	044380	200	118 억	422170	N	N	35	N	N
20	20240227	140454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	518	1	2	0.19	18358991	35569	90.22	515	520	514	672	362	517	516.15	0.71	-6883	527	521	516	510	505	519	508	118	155	200	350	1	1	59199244	307	-5.45	0.69	12	0.06	-95.00	753.00	881	20230310	-41.20	484	20231031	7.02	618	-16.18	20240111	492	5.28	20240207	881	-41.20	20230310	484	7.02	20231031	1.05	N	044380	200	118 억	422170	N	N	35	N	N
21	20240227	130422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	518	1	2	0.19	16520010	32012	81.20	515	520	514	672	362	517	516.06	0.71	-7302	527	521	516	510	505	519	508	118	155	200	350	1	1	59199244	307	-5.45	0.69	12	0.05	-95.00	753.00	881	20230310	-41.20	484	20231031	7.02	618	-16.18	20240111	492	5.28	20240207	881	-41.20	20230310	484	7.02	20231031	1.05	N	044380	200	118 억	422170	N	N	35	N	N
22	20240227	120458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	519	2	2	0.39	10770664	20876	52.95	515	520	514	672	362	517	515.94	0.71	-5828	527	521	516	510	505	519	508	118	155	200	350	1	1	59199244	307	-5.46	0.69	12	0.04	-95.00	753.00	881	20230310	-41.09	484	20231031	7.23	618	-16.02	20240111	492	5.49	20240207	881	-41.09	20230310	484	7.23	20231031	1.05	N	044380	200	118 억	422170	N	N	35	N	N
23	20240227	110456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	517	0	3	0.00	10072807	19522	49.52	515	520	514	672	362	517	515.97	0.71	-5765	527	521	516	510	505	519	508	118	155	200	350	1	1	59199244	306	-5.44	0.69	12	0.03	-95.00	753.00	881	20230310	-41.32	484	20231031	6.82	618	-16.34	20240111	492	5.08	20240207	881	-41.32	20230310	484	6.82	20231031	1.05	N	044380	200	118 억	422170	N	N	35	N	N
24	20240227	100452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	518	1	2	0.19	4891759	9495	24.08	515	518	515	672	362	517	515.19	0.71	-2541	527	521	516	510	505	519	508	118	155	200	350	1	1	59199244	307	-5.45	0.69	12	0.02	-95.00	753.00	881	20230310	-41.20	484	20231031	7.02	618	-16.18	20240111	492	5.28	20240207	881	-41.20	20230310	484	7.02	20231031	1.05	N	044380	200	118 억	422170	N	N	35	N	N
25	20240227	090454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	517	0	3	0.00	143174	278	0.71	515	517	515	672	362	517	515.01	0.71	-36	527	521	516	510	505	519	508	118	155	200	350	1	1	59199244	306	-5.44	0.69	12	0.00	-95.00	753.00	881	20230310	-41.32	484	20231031	6.82	618	-16.34	20240111	492	5.08	20240207	881	-41.32	20230310	484	6.82	20231031	1.05	N	044380	200	118 억	422170	N	N	35	N	N
26	20240226	160454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	517	-4	5	-0.77	20366192	39426	41.85	521	522	511	677	365	521	516.57	0.72	-3843	531	526	520	515	509	523	512	118	156	200	350	1	1	59199244	306	-5.44	0.69	12	0.07	-95.00	753.00	881	20230310	-41.32	484	20231031	6.82	618	-16.34	20240111	492	5.08	20240207	881	-41.32	20230310	484	6.82	20231031	1.11	N	044380	200	118 억	426013	N	N	35	N	N
27	20240226	150452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	518	-3	5	-0.58	18639478	36088	38.30	521	522	511	677	365	521	516.50	0.72	-3139	531	526	520	515	509	523	512	118	156	200	350	1	1	59199244	307	-5.45	0.69	12	0.06	-95.00	753.00	881	20230310	-41.20	484	20231031	7.02	618	-16.18	20240111	492	5.28	20240207	881	-41.20	20230310	484	7.02	20231031	1.11	N	044380	200	118 억	426013	N	N	8	N	N
28	20240226	140452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	520	-1	5	-0.19	15197531	29462	31.27	521	522	511	677	365	521	515.84	0.72	-2244	531	526	520	515	509	523	512	118	156	200	350	1	1	59199244	308	-5.47	0.69	12	0.05	-95.00	753.00	881	20230310	-40.98	484	20231031	7.44	618	-15.86	20240111	492	5.69	20240207	881	-40.98	20230310	484	7.44	20231031	1.11	N	044380	200	118 억	426013	N	N	8	N	N
29	20240226	130451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	520	-1	5	-0.19	14403131	27927	29.64	521	522	511	677	365	521	515.74	0.72	-2878	531	526	520	515	509	523	512	118	156	200	350	1	1	59199244	308	-5.47	0.69	12	0.05	-95.00	753.00	881	20230310	-40.98	484	20231031	7.44	618	-15.86	20240111	492	5.69	20240207	881	-40.98	20230310	484	7.44	20231031	1.11	N	044380	200	118 억	426013	N	N	8	N	N
30	20240226	120449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	520	-1	5	-0.19	13317698	25829	27.41	521	522	511	677	365	521	515.61	0.72	-2524	531	526	520	515	509	523	512	118	156	200	350	1	1	59199244	308	-5.47	0.69	12	0.04	-95.00	753.00	881	20230310	-40.98	484	20231031	7.44	618	-15.86	20240111	492	5.69	20240207	881	-40.98	20230310	484	7.44	20231031	1.11	N	044380	200	118 억	426013	N	N	8	N	N
31	20240226	110449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	516	-5	5	-0.96	7810953	15180	16.11	521	521	511	677	365	521	514.56	0.72	-1790	531	526	520	515	509	523	512	118	156	200	350	1	1	59199244	305	-5.43	0.69	12	0.03	-95.00	753.00	881	20230310	-41.43	484	20231031	6.61	618	-16.50	20240111	492	4.88	20240207	881	-41.43	20230310	484	6.61	20231031	1.11	N	044380	200	118 억	426013	N	N	8	N	N
32	20240226	100446	57	100.00	KOSPI	전기.전자	N	N	N	N	N	518	-3	5	-0.58	6435289	12517	13.29	521	521	511	677	365	521	514.12	0.72	-519	531	526	520	515	509	523	512	118	156	200	350	1	1	59199244	307	-5.45	0.69	12	0.02	-95.00	753.00	881	20230310	-41.20	484	20231031	7.02	618	-16.18	20240111	492	5.28	20240207	881	-41.20	20230310	484	7.02	20231031	1.11	N	044380	200	118 억	426013	N	N	8	N	N
33	20240226	090446	57	100.00	KOSPI	전기.전자	N	N	N	N	N	513	-8	5	-1.54	517104	997	1.06	521	521	513	677	365	521	518.66	0.72	-145	531	526	520	515	509	523	512	118	156	200	350	1	1	59199244	304	-5.40	0.68	12	0.00	-95.00	753.00	881	20230310	-41.77	484	20231031	5.99	618	-16.99	20240111	492	4.27	20240207	881	-41.77	20230310	484	5.99	20231031	1.11	N	044380	200	118 억	426013	N	N	8	N	N
34	20240223	160448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	521	0	3	0.00	48668252	94217	81.08	523	525	514	677	365	521	516.55	0.75	-16382	529	525	520	516	511	527	518	118	156	200	350	1	1	59199244	308	-5.48	0.69	12	0.16	-95.00	753.00	882	20230217	-40.93	484	20231031	7.64	618	-15.70	20240111	492	5.89	20240207	881	-40.86	20230310	484	7.64	20231031	1.16	N	044380	200	118 억	442434	N	N	8	N	N
35	20240223	150445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	517	-4	5	-0.77	31697024	61277	52.73	523	525	515	677	365	521	517.27	0.75	-16657	529	525	520	516	511	527	518	118	156	200	350	1	1	59199244	306	-5.44	0.69	12	0.10	-95.00	753.00	882	20230217	-41.38	484	20231031	6.82	618	-16.34	20240111	492	5.08	20240207	881	-41.32	20230310	484	6.82	20231031	1.16	N	044380	200	118 억	442434	N	N	37	N	N
36	20240223	140446	57	100.00	KOSPI	전기.전자	N	N	N	N	N	518	-3	5	-0.58	22409239	43293	37.26	523	525	515	677	365	521	517.62	0.75	-12659	529	525	520	516	511	527	518	118	156	200	350	1	1	59199244	307	-5.45	0.69	12	0.07	-95.00	753.00	882	20230217	-41.27	484	20231031	7.02	618	-16.18	20240111	492	5.28	20240207	881	-41.20	20230310	484	7.02	20231031	1.16	N	044380	200	118 억	442434	N	N	37	N	N
37	20240223	130444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	521	0	3	0.00	20906973	40399	34.76	523	525	515	677	365	521	517.51	0.75	-12289	529	525	520	516	511	527	518	118	156	200	350	1	1	59199244	308	-5.48	0.69	12	0.07	-95.00	753.00	882	20230217	-40.93	484	20231031	7.64	618	-15.70	20240111	492	5.89	20240207	881	-40.86	20230310	484	7.64	20231031	1.16	N	044380	200	118 억	442434	N	N	37	N	N
38	20240223	120444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	520	-1	5	-0.19	18566628	35898	30.89	523	525	515	677	365	521	517.21	0.75	-8173	529	525	520	516	511	527	518	118	156	200	350	1	1	59199244	308	-5.47	0.69	12	0.06	-95.00	753.00	882	20230217	-41.04	484	20231031	7.44	618	-15.86	20240111	492	5.69	20240207	881	-40.98	20230310	484	7.44	20231031	1.16	N	044380	200	118 억	442434	N	N	37	N	N
39	20240223	110443	57	100.00	KOSPI	전기.전자	N	N	N	N	N	520	-1	5	-0.19	16454772	31812	27.38	523	525	515	677	365	521	517.25	0.75	-8170	529	525	520	516	511	527	518	118	156	200	350	1	1	59199244	308	-5.47	0.69	12	0.05	-95.00	753.00	882	20230217	-41.04	484	20231031	7.44	618	-15.86	20240111	492	5.69	20240207	881	-40.98	20230310	484	7.44	20231031	1.16	N	044380	200	118 억	442434	N	N	37	N	N
40	20240223	100440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	2	2	0.38	14842147	28699	24.70	523	525	515	677	365	521	517.17	0.75	-6079	529	525	520	516	511	527	518	118	156	200	350	1	1	59199244	310	-5.51	0.69	12	0.05	-95.00	753.00	882	20230217	-40.70	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	881	-40.64	20230310	484	8.06	20231031	1.16	N	044380	200	118 억	442434	N	N	37	N	N
41	20240223	090443	57	100.00	KOSPI	전기.전자	N	N	N	N	N	517	-4	5	-0.77	1973333	3792	3.26	523	525	517	677	365	521	520.39	0.75	-3687	529	525	520	516	511	527	518	118	156	200	350	1	1	59199244	306	-5.44	0.69	12	0.01	-95.00	753.00	882	20230217	-41.38	484	20231031	6.82	618	-16.34	20240111	492	5.08	20240207	881	-41.32	20230310	484	6.82	20231031	1.16	N	044380	200	118 억	442434	N	N	37	N	N
42	20240222	160436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	521	6	2	1.17	59672425	115247	63.89	516	524	515	669	361	515	517.78	0.75	-2034	531	523	519	511	507	521	509	118	154	200	350	1	1	59199244	308	-5.48	0.69	12	0.19	-95.00	753.00	955	20230216	-45.45	484	20231031	7.64	618	-15.70	20240111	492	5.89	20240207	881	-40.86	20230310	484	7.64	20231031	1.16	N	044380	200	118 억	444429	N	N	37	N	N
43	20240222	150445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	518	3	2	0.58	52233257	100944	55.96	516	524	515	669	361	515	517.45	0.75	-1529	531	523	519	511	507	521	509	118	154	200	350	1	1	59199244	307	-5.45	0.69	12	0.17	-95.00	753.00	955	20230216	-45.76	484	20231031	7.02	618	-16.18	20240111	492	5.28	20240207	881	-41.20	20230310	484	7.02	20231031	1.16	N	044380	200	118 억	444429	N	N	1	N	N
44	20240222	140442	57	100.00	KOSPI	전기.전자	N	N	N	N	N	517	2	2	0.39	47817926	92417	51.23	516	524	515	669	361	515	517.41	0.75	67	531	523	519	511	507	521	509	118	154	200	350	1	1	59199244	306	-5.44	0.69	12	0.16	-95.00	753.00	955	20230216	-45.86	484	20231031	6.82	618	-16.34	20240111	492	5.08	20240207	881	-41.32	20230310	484	6.82	20231031	1.16	N	044380	200	118 억	444429	N	N	1	N	N
45	20240222	130434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	518	3	2	0.58	43494582	84063	46.60	516	524	515	669	361	515	517.40	0.75	414	531	523	519	511	507	521	509	118	154	200	350	1	1	59199244	307	-5.45	0.69	12	0.14	-95.00	753.00	955	20230216	-45.76	484	20231031	7.02	618	-16.18	20240111	492	5.28	20240207	881	-41.20	20230310	484	7.02	20231031	1.16	N	044380	200	118 억	444429	N	N	1	N	N
46	20240222	120441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	516	1	2	0.19	39802580	76916	42.64	516	524	515	669	361	515	517.48	0.75	425	531	523	519	511	507	521	509	118	154	200	350	1	1	59199244	305	-5.43	0.69	12	0.13	-95.00	753.00	955	20230216	-45.97	484	20231031	6.61	618	-16.50	20240111	492	4.88	20240207	881	-41.43	20230310	484	6.61	20231031	1.16	N	044380	200	118 억	444429	N	N	1	N	N
47	20240222	110438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	517	2	2	0.39	34546073	66746	37.00	516	524	515	669	361	515	517.58	0.75	-222	531	523	519	511	507	521	509	118	154	200	350	1	1	59199244	306	-5.44	0.69	12	0.11	-95.00	753.00	955	20230216	-45.86	484	20231031	6.82	618	-16.34	20240111	492	5.08	20240207	881	-41.32	20230310	484	6.82	20231031	1.16	N	044380	200	118 억	444429	N	N	1	N	N
48	20240222	100434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	519	4	2	0.78	20198188	39019	21.63	516	524	515	669	361	515	517.65	0.75	-898	531	523	519	511	507	521	509	118	154	200	350	1	1	59199244	307	-5.46	0.69	12	0.07	-95.00	753.00	955	20230216	-45.65	484	20231031	7.23	618	-16.02	20240111	492	5.49	20240207	881	-41.09	20230310	484	7.23	20231031	1.16	N	044380	200	118 억	444429	N	N	1	N	N
49	20240222	090442	57	100.00	KOSPI	전기.전자	N	N	N	N	N	516	1	2	0.19	1563161	3029	1.68	516	520	516	669	361	515	516.07	0.75	-469	531	523	519	511	507	521	509	118	154	200	350	1	1	59199244	305	-5.43	0.69	12	0.01	-95.00	753.00	955	20230216	-45.97	484	20231031	6.61	618	-16.50	20240111	492	4.88	20240207	881	-41.43	20230310	484	6.61	20231031	1.16	N	044380	200	118 억	444429	N	N	1	N	N
50	20240221	160438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	515	-12	5	-2.28	93723511	180130	141.56	527	527	515	685	369	527	520.31	0.76	-3553	535	531	524	520	513	532	521	118	158	200	350	1	1	59199244	305	-5.42	0.68	12	0.30	-95.00	753.00	955	20230216	-46.07	484	20231031	6.40	618	-16.67	20240111	492	4.67	20240207	881	-41.54	20230310	484	6.40	20231031	1.16	N	044380	200	118 억	447982	N	N	1	N	N
51	20240221	150434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	-4	5	-0.76	51356062	98333	77.28	527	527	519	685	369	527	522.27	0.76	-2166	535	531	524	520	513	532	521	118	158	200	350	1	1	59199244	310	-5.51	0.69	12	0.17	-95.00	753.00	955	20230216	-45.24	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	881	-40.64	20230310	484	8.06	20231031	1.16	N	044380	200	118 억	447982	N	N	38	N	N
52	20240221	140436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-1	5	-0.19	24105250	45982	36.14	527	527	522	685	369	527	524.23	0.76	-1555	535	531	524	520	513	532	521	118	158	200	350	1	1	59199244	311	-5.54	0.70	12	0.08	-95.00	753.00	955	20230216	-44.92	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	881	-40.30	20230310	484	8.68	20231031	1.16	N	044380	200	118 억	447982	N	N	38	N	N
53	20240221	130437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	524	-3	5	-0.57	23817630	45435	35.71	527	527	522	685	369	527	524.21	0.76	-1383	535	531	524	520	513	532	521	118	158	200	350	1	1	59199244	310	-5.52	0.70	12	0.08	-95.00	753.00	955	20230216	-45.13	484	20231031	8.26	618	-15.21	20240111	492	6.50	20240207	881	-40.52	20230310	484	8.26	20231031	1.16	N	044380	200	118 억	447982	N	N	38	N	N
54	20240221	120436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	527	0	3	0.00	18203664	34730	27.29	527	527	522	685	369	527	524.15	0.76	-1104	535	531	524	520	513	532	521	118	158	200	350	1	1	59199244	312	-5.55	0.70	12	0.06	-95.00	753.00	955	20230216	-44.82	484	20231031	8.88	618	-14.72	20240111	492	7.11	20240207	881	-40.18	20230310	484	8.88	20231031	1.16	N	044380	200	118 억	447982	N	N	38	N	N
55	20240221	110438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	527	0	3	0.00	9106185	17386	13.66	527	527	522	685	369	527	523.77	0.76	-1233	535	531	524	520	513	532	521	118	158	200	350	1	1	59199244	312	-5.55	0.70	12	0.03	-95.00	753.00	955	20230216	-44.82	484	20231031	8.88	618	-14.72	20240111	492	7.11	20240207	881	-40.18	20230310	484	8.88	20231031	1.16	N	044380	200	118 억	447982	N	N	38	N	N
56	20240221	100434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	525	-2	5	-0.38	4817712	9175	7.21	527	527	522	685	369	527	525.09	0.76	-1246	535	531	524	520	513	532	521	118	158	200	350	1	1	59199244	311	-5.53	0.70	12	0.02	-95.00	753.00	955	20230216	-45.03	484	20231031	8.47	618	-15.05	20240111	492	6.71	20240207	881	-40.41	20230310	484	8.47	20231031	1.16	N	044380	200	118 억	447982	N	N	38	N	N
57	20240221	090433	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	-4	5	-0.76	310384	589	0.46	527	527	523	685	369	527	526.97	0.76	-73	535	531	524	520	513	532	521	118	158	200	350	1	1	59199244	310	-5.51	0.69	12	0.00	-95.00	753.00	955	20230216	-45.24	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	881	-40.64	20230310	484	8.06	20231031	1.16	N	044380	200	118 억	447982	N	N	38	N	N
58	20240220	160429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	527	4	2	0.76	66763772	127236	117.89	527	528	517	679	367	523	524.72	0.77	-7285	529	526	522	519	515	524	517	118	156	200	350	1	1	59199244	312	-5.55	0.70	12	0.21	-95.00	753.00	955	20230216	-44.82	484	20231031	8.88	618	-14.72	20240111	492	7.11	20240207	881	-40.18	20230310	484	8.88	20231031	1.17	N	044380	200	118 억	455267	N	N	38	N	N
59	20240220	150432	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	0	3	0.00	51502421	98240	91.02	527	528	517	679	367	523	524.25	0.77	-7392	529	526	522	519	515	524	517	118	156	200	350	1	1	59199244	310	-5.51	0.69	12	0.17	-95.00	753.00	955	20230216	-45.24	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	881	-40.64	20230310	484	8.06	20231031	1.17	N	044380	200	118 억	455267	N	N	112	N	N
60	20240220	140432	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	0	3	0.00	49583796	94560	87.61	527	528	517	679	367	523	524.36	0.77	-7019	529	526	522	519	515	524	517	118	156	200	350	1	1	59199244	310	-5.51	0.69	12	0.16	-95.00	753.00	955	20230216	-45.24	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	881	-40.64	20230310	484	8.06	20231031	1.17	N	044380	200	118 억	455267	N	N	112	N	N
61	20240220	130434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	525	2	2	0.38	44932823	85669	79.38	527	528	517	679	367	523	524.49	0.77	-6461	529	526	522	519	515	524	517	118	156	200	350	1	1	59199244	311	-5.53	0.70	12	0.14	-95.00	753.00	955	20230216	-45.03	484	20231031	8.47	618	-15.05	20240111	492	6.71	20240207	881	-40.41	20230310	484	8.47	20231031	1.17	N	044380	200	118 억	455267	N	N	112	N	N
62	20240220	120430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	3	2	0.57	42601057	81225	75.26	527	528	517	679	367	523	524.48	0.77	-6455	529	526	522	519	515	524	517	118	156	200	350	1	1	59199244	311	-5.54	0.70	12	0.14	-95.00	753.00	955	20230216	-44.92	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	881	-40.30	20230310	484	8.68	20231031	1.17	N	044380	200	118 억	455267	N	N	112	N	N
63	20240220	110431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	3	2	0.57	30153480	57412	53.19	527	528	517	679	367	523	525.21	0.77	-6770	529	526	522	519	515	524	517	118	156	200	350	1	1	59199244	311	-5.54	0.70	12	0.10	-95.00	753.00	955	20230216	-44.92	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	881	-40.30	20230310	484	8.68	20231031	1.17	N	044380	200	118 억	455267	N	N	112	N	N
64	20240220	100421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	522	-1	5	-0.19	19540960	37212	34.48	527	528	517	679	367	523	525.13	0.77	-3919	529	526	522	519	515	524	517	118	156	200	350	1	1	59199244	309	-5.49	0.69	12	0.06	-95.00	753.00	955	20230216	-45.34	484	20231031	7.85	618	-15.53	20240111	492	6.10	20240207	881	-40.75	20230310	484	7.85	20231031	1.17	N	044380	200	118 억	455267	N	N	112	N	N
65	20240220	090433	57	100.00	KOSPI	전기.전자	N	N	N	N	N	528	5	2	0.96	4206788	7997	7.41	527	528	522	679	367	523	526.05	0.77	-764	529	526	522	519	515	524	517	118	156	200	350	1	1	59199244	313	-5.56	0.70	12	0.01	-95.00	753.00	955	20230216	-44.71	484	20231031	9.09	618	-14.56	20240111	492	7.32	20240207	881	-40.07	20230310	484	9.09	20231031	1.17	N	044380	200	118 억	455267	N	N	112	N	N
66	20240219	160432	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	0	3	0.00	56278244	107927	191.66	525	525	518	679	367	523	521.45	0.76	5897	534	528	524	518	514	526	516	118	156	200	350	1	1	59199244	310	-5.51	0.69	12	0.18	-95.00	753.00	955	20230216	-45.24	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	881	-40.64	20230310	484	8.06	20231031	1.16	N	044380	200	118 억	449322	N	N	112	N	N
67	20240219	150435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	524	1	2	0.19	50927676	97716	173.53	525	525	518	679	367	523	521.18	0.76	5892	534	528	524	518	514	526	516	118	156	200	350	1	1	59199244	310	-5.52	0.70	12	0.17	-95.00	753.00	955	20230216	-45.13	484	20231031	8.26	618	-15.21	20240111	492	6.50	20240207	881	-40.52	20230310	484	8.26	20231031	1.16	N	044380	200	118 억	449322	N	N	38	N	N
68	20240219	140434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	0	3	0.00	47415691	90985	161.57	525	525	518	679	367	523	521.14	0.76	5612	534	528	524	518	514	526	516	118	156	200	350	1	1	59199244	310	-5.51	0.69	12	0.15	-95.00	753.00	955	20230216	-45.24	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	881	-40.64	20230310	484	8.06	20231031	1.16	N	044380	200	118 억	449322	N	N	38	N	N
69	20240219	130434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	524	1	2	0.19	28162677	54104	96.08	525	525	518	679	367	523	520.53	0.76	5567	534	528	524	518	514	526	516	118	156	200	350	1	1	59199244	310	-5.52	0.70	12	0.09	-95.00	753.00	955	20230216	-45.13	484	20231031	8.26	618	-15.21	20240111	492	6.50	20240207	881	-40.52	20230310	484	8.26	20231031	1.16	N	044380	200	118 억	449322	N	N	38	N	N
70	20240219	120433	57	100.00	KOSPI	전기.전자	N	N	N	N	N	525	2	2	0.38	26697035	51307	91.11	525	525	518	679	367	523	520.34	0.76	4849	534	528	524	518	514	526	516	118	156	200	350	1	1	59199244	311	-5.53	0.70	12	0.09	-95.00	753.00	955	20230216	-45.03	484	20231031	8.47	618	-15.05	20240111	492	6.71	20240207	881	-40.41	20230310	484	8.47	20231031	1.16	N	044380	200	118 억	449322	N	N	38	N	N
71	20240219	110432	57	100.00	KOSPI	전기.전자	N	N	N	N	N	521	-2	5	-0.38	20065121	38602	68.55	525	525	518	679	367	523	519.79	0.76	2274	534	528	524	518	514	526	516	118	156	200	350	1	1	59199244	308	-5.48	0.69	12	0.07	-95.00	753.00	955	20230216	-45.45	484	20231031	7.64	618	-15.70	20240111	492	5.89	20240207	881	-40.86	20230310	484	7.64	20231031	1.16	N	044380	200	118 억	449322	N	N	38	N	N
72	20240219	100429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	0	3	0.00	18139246	34911	62.00	525	525	518	679	367	523	519.59	0.76	2252	534	528	524	518	514	526	516	118	156	200	350	1	1	59199244	310	-5.51	0.69	12	0.06	-95.00	753.00	955	20230216	-45.24	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	881	-40.64	20230310	484	8.06	20231031	1.16	N	044380	200	118 억	449322	N	N	38	N	N
73	20240219	090431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	521	-2	5	-0.38	1411478	2690	4.78	525	525	521	679	367	523	524.71	0.76	-291	534	528	524	518	514	526	516	118	156	200	350	1	1	59199244	308	-5.48	0.69	12	0.00	-95.00	753.00	955	20230216	-45.45	484	20231031	7.64	618	-15.70	20240111	492	5.89	20240207	881	-40.86	20230310	484	7.64	20231031	1.16	N	044380	200	118 억	449322	N	N	38	N	N
74	20240216	160428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	-6	5	-1.13	29489080	56312	159.12	529	530	520	687	371	529	523.67	0.77	-4252	535	532	528	525	521	530	523	118	158	200	350	1	1	59199244	310	-5.51	0.69	12	0.10	-95.00	753.00	955	20230216	-45.24	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	955	-45.24	20230216	484	8.06	20231031	1.15	N	044380	200	118 억	453574	N	N	38	N	N
75	20240216	150430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-3	5	-0.57	29016227	55408	156.56	529	530	520	687	371	529	523.68	0.77	-4252	535	532	528	525	521	530	523	118	158	200	350	1	1	59199244	311	-5.54	0.70	12	0.09	-95.00	753.00	955	20230216	-44.92	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	955	-44.92	20230216	484	8.68	20231031	1.15	N	044380	200	118 억	453574	N	N	34	N	N
76	20240216	140433	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-3	5	-0.57	26717007	51027	144.18	529	530	520	687	371	529	523.59	0.77	-4205	535	532	528	525	521	530	523	118	158	200	350	1	1	59199244	311	-5.54	0.70	12	0.09	-95.00	753.00	955	20230216	-44.92	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	955	-44.92	20230216	484	8.68	20231031	1.15	N	044380	200	118 억	453574	N	N	34	N	N
77	20240216	130428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-3	5	-0.57	11802826	22456	63.45	529	530	521	687	371	529	525.60	0.77	-1505	535	532	528	525	521	530	523	118	158	200	350	1	1	59199244	311	-5.54	0.70	12	0.04	-95.00	753.00	955	20230216	-44.92	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	955	-44.92	20230216	484	8.68	20231031	1.15	N	044380	200	118 억	453574	N	N	34	N	N
78	20240216	120431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-3	5	-0.57	10391502	19768	55.86	529	530	521	687	371	529	525.67	0.77	-1503	535	532	528	525	521	530	523	118	158	200	350	1	1	59199244	311	-5.54	0.70	12	0.03	-95.00	753.00	955	20230216	-44.92	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	955	-44.92	20230216	484	8.68	20231031	1.15	N	044380	200	118 억	453574	N	N	34	N	N
79	20240216	110431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-3	5	-0.57	9726818	18503	52.28	529	530	521	687	371	529	525.69	0.77	-1493	535	532	528	525	521	530	523	118	158	200	350	1	1	59199244	311	-5.54	0.70	12	0.03	-95.00	753.00	955	20230216	-44.92	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	955	-44.92	20230216	484	8.68	20231031	1.15	N	044380	200	118 억	453574	N	N	34	N	N
80	20240216	100428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	-3	5	-0.57	7658760	14564	41.15	529	530	521	687	371	529	525.87	0.77	-1489	535	532	528	525	521	530	523	118	158	200	350	1	1	59199244	311	-5.54	0.70	12	0.02	-95.00	753.00	955	20230216	-44.92	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	955	-44.92	20230216	484	8.68	20231031	1.15	N	044380	200	118 억	453574	N	N	34	N	N
81	20240216	090424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	529	0	3	0.00	1426608	2697	7.62	529	530	526	687	371	529	528.96	0.77	-986	535	532	528	525	521	530	523	118	158	200	350	1	1	59199244	313	-5.57	0.70	12	0.00	-95.00	753.00	955	20230216	-44.61	484	20231031	9.30	618	-14.40	20240111	492	7.52	20240207	955	-44.61	20230216	484	9.30	20231031	1.15	N	044380	200	118 억	453574	N	N	34	N	N
82	20240215	160427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	529	0	3	0.00	18682254	35390	72.70	530	531	524	687	371	529	527.90	0.78	-5388	533	531	528	526	523	532	527	118	158	200	350	1	1	59199244	313	-5.57	0.70	12	0.06	-95.00	753.00	955	20230216	-44.61	484	20231031	9.30	618	-14.40	20240111	492	7.52	20240207	955	-44.61	20230216	484	9.30	20231031	1.15	N	044380	200	118 억	458962	N	N	34	N	N
83	20240215	150430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	529	0	3	0.00	17169349	32529	66.82	530	531	524	687	371	529	527.82	0.78	-5385	533	531	528	526	523	532	527	118	158	200	350	1	1	59199244	313	-5.57	0.70	12	0.05	-95.00	753.00	955	20230216	-44.61	484	20231031	9.30	618	-14.40	20240111	492	7.52	20240207	955	-44.61	20230216	484	9.30	20231031	1.15	N	044380	200	118 억	458962	N	N	9	N	N
84	20240215	140427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	529	0	3	0.00	16685530	31613	64.94	530	531	524	687	371	529	527.81	0.78	-5285	533	531	528	526	523	532	527	118	158	200	350	1	1	59199244	313	-5.57	0.70	12	0.05	-95.00	753.00	955	20230216	-44.61	484	20231031	9.30	618	-14.40	20240111	492	7.52	20240207	955	-44.61	20230216	484	9.30	20231031	1.15	N	044380	200	118 억	458962	N	N	9	N	N
85	20240215	130424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	530	1	2	0.19	14690474	27841	57.19	530	531	524	687	371	529	527.66	0.78	-5261	533	531	528	526	523	532	527	118	158	200	350	1	1	59199244	314	-5.58	0.70	12	0.05	-95.00	753.00	955	20230216	-44.50	484	20231031	9.50	618	-14.24	20240111	492	7.72	20240207	955	-44.50	20230216	484	9.50	20231031	1.15	N	044380	200	118 억	458962	N	N	9	N	N
86	20240215	120428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	528	-1	5	-0.19	13668162	25911	53.23	530	531	524	687	371	529	527.50	0.78	-5251	533	531	528	526	523	532	527	118	158	200	350	1	1	59199244	313	-5.56	0.70	12	0.04	-95.00	753.00	955	20230216	-44.71	484	20231031	9.09	618	-14.56	20240111	492	7.32	20240207	955	-44.71	20230216	484	9.09	20231031	1.15	N	044380	200	118 억	458962	N	N	9	N	N
87	20240215	110425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	529	0	3	0.00	12983554	24615	50.56	530	531	524	687	371	529	527.47	0.78	-5226	533	531	528	526	523	532	527	118	158	200	350	1	1	59199244	313	-5.57	0.70	12	0.04	-95.00	753.00	955	20230216	-44.61	484	20231031	9.30	618	-14.40	20240111	492	7.52	20240207	955	-44.61	20230216	484	9.30	20231031	1.15	N	044380	200	118 억	458962	N	N	9	N	N
88	20240215	100423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	525	-4	5	-0.76	8829390	16727	34.36	530	531	524	687	371	529	527.85	0.78	-5091	533	531	528	526	523	532	527	118	158	200	350	1	1	59199244	311	-5.53	0.70	12	0.03	-95.00	753.00	955	20230216	-45.03	484	20231031	8.47	618	-15.05	20240111	492	6.71	20240207	955	-45.03	20230216	484	8.47	20231031	1.15	N	044380	200	118 억	458962	N	N	9	N	N
89	20240215	090423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	531	2	2	0.38	914243	1724	3.54	530	531	530	687	371	529	530.30	0.78	-747	533	531	528	526	523	532	527	118	158	200	350	1	1	59199244	314	-5.59	0.71	12	0.00	-95.00	753.00	955	20230216	-44.40	484	20231031	9.71	618	-14.08	20240111	492	7.93	20240207	955	-44.40	20230216	484	9.71	20231031	1.15	N	044380	200	118 억	458962	N	N	9	N	N
90	20240214	160421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	529	3	2	0.57	25688677	48679	88.62	526	530	525	683	369	526	527.73	0.78	-2978	530	527	523	520	516	529	522	118	157	200	350	1	1	59199244	313	-5.57	0.70	12	0.08	-95.00	753.00	965	20230208	-45.18	484	20231031	9.30	618	-14.40	20240111	492	7.52	20240207	955	-44.61	20230216	484	9.30	20231031	1.18	N	044380	200	118 억	461940	N	N	9	N	N
91	20240214	150423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	529	3	2	0.57	25656413	48618	88.50	526	530	525	683	369	526	527.73	0.78	-2975	530	527	523	520	516	529	522	118	157	200	350	1	1	59199244	313	-5.57	0.70	12	0.08	-95.00	753.00	965	20230208	-45.18	484	20231031	9.30	618	-14.40	20240111	492	7.52	20240207	955	-44.61	20230216	484	9.30	20231031	1.18	N	044380	200	118 억	461940	N	N	11	N	N
92	20240214	140420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	529	3	2	0.57	21630206	41003	74.64	526	530	525	683	369	526	527.55	0.78	-2973	530	527	523	520	516	529	522	118	157	200	350	1	1	59199244	313	-5.57	0.70	12	0.07	-95.00	753.00	965	20230208	-45.18	484	20231031	9.30	618	-14.40	20240111	492	7.52	20240207	955	-44.61	20230216	484	9.30	20231031	1.18	N	044380	200	118 억	461940	N	N	11	N	N
93	20240214	130423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	528	2	2	0.38	19322105	36633	66.69	526	530	525	683	369	526	527.47	0.78	-2973	530	527	523	520	516	529	522	118	157	200	350	1	1	59199244	313	-5.56	0.70	12	0.06	-95.00	753.00	965	20230208	-45.28	484	20231031	9.09	618	-14.56	20240111	492	7.32	20240207	955	-44.71	20230216	484	9.09	20231031	1.18	N	044380	200	118 억	461940	N	N	11	N	N
94	20240214	120419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	529	3	2	0.57	14804824	28079	51.11	526	530	525	683	369	526	527.28	0.78	-2874	530	527	523	520	516	529	522	118	157	200	350	1	1	59199244	313	-5.57	0.70	12	0.05	-95.00	753.00	965	20230208	-45.18	484	20231031	9.30	618	-14.40	20240111	492	7.52	20240207	955	-44.61	20230216	484	9.30	20231031	1.18	N	044380	200	118 억	461940	N	N	11	N	N
95	20240214	110425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	528	2	2	0.38	9735056	18484	33.65	526	530	525	683	369	526	526.69	0.78	-2654	530	527	523	520	516	529	522	118	157	200	350	1	1	59199244	313	-5.56	0.70	12	0.03	-95.00	753.00	965	20230208	-45.28	484	20231031	9.09	618	-14.56	20240111	492	7.32	20240207	955	-44.71	20230216	484	9.09	20231031	1.18	N	044380	200	118 억	461940	N	N	11	N	N
96	20240214	090417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	0	3	0.00	4096718	7788	14.18	526	529	526	683	369	526	526.03	0.78	-863	530	527	523	520	516	529	522	118	157	200	350	1	1	59199244	311	-5.54	0.70	12	0.01	-95.00	753.00	965	20230208	-45.49	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	955	-44.92	20230216	484	8.68	20231031	1.18	N	044380	200	118 억	461940	N	N	11	N	N
97	20240213	160417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	7	2	1.35	28692481	54830	90.59	519	526	519	674	364	519	523.30	0.78	-604	530	524	519	513	508	527	516	118	155	200	350	1	1	59199244	311	-5.54	0.70	12	0.09	-95.00	753.00	965	20230208	-45.49	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	955	-44.92	20230216	484	8.68	20231031	1.19	N	044380	200	118 억	462638	N	N	11	N	N
98	20240213	150415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	524	5	2	0.96	26166650	50020	82.64	519	526	519	674	364	519	523.12	0.78	-890	530	524	519	513	508	527	516	118	155	200	350	1	1	59199244	310	-5.52	0.70	12	0.08	-95.00	753.00	965	20230208	-45.70	484	20231031	8.26	618	-15.21	20240111	492	6.50	20240207	955	-45.13	20230216	484	8.26	20231031	1.19	N	044380	200	118 억	462638	N	N	7	N	N
99	20240213	140422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	526	7	2	1.35	24480083	46797	77.32	519	526	519	674	364	519	523.11	0.78	-852	530	524	519	513	508	527	516	118	155	200	350	1	1	59199244	311	-5.54	0.70	12	0.08	-95.00	753.00	965	20230208	-45.49	484	20231031	8.68	618	-14.89	20240111	492	6.91	20240207	955	-44.92	20230216	484	8.68	20231031	1.19	N	044380	200	118 억	462638	N	N	7	N	N
100	20240213	130418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	525	6	2	1.16	20591937	39390	65.08	519	525	519	674	364	519	522.77	0.78	-853	530	524	519	513	508	527	516	118	155	200	350	1	1	59199244	311	-5.53	0.70	12	0.07	-95.00	753.00	965	20230208	-45.60	484	20231031	8.47	618	-15.05	20240111	492	6.71	20240207	955	-45.03	20230216	484	8.47	20231031	1.19	N	044380	200	118 억	462638	N	N	7	N	N
101	20240213	120422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	521	2	2	0.39	11228799	21542	35.59	519	525	519	674	364	519	521.25	0.78	-942	530	524	519	513	508	527	516	118	155	200	350	1	1	59199244	308	-5.48	0.69	12	0.04	-95.00	753.00	965	20230208	-46.01	484	20231031	7.64	618	-15.70	20240111	492	5.89	20240207	955	-45.45	20230216	484	7.64	20231031	1.19	N	044380	200	118 억	462638	N	N	7	N	N
102	20240213	110420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	4	2	0.77	8767536	16812	27.78	519	525	519	674	364	519	521.50	0.78	-1028	530	524	519	513	508	527	516	118	155	200	350	1	1	59199244	310	-5.51	0.69	12	0.03	-95.00	753.00	965	20230208	-45.80	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	955	-45.24	20230216	484	8.06	20231031	1.19	N	044380	200	118 억	462638	N	N	7	N	N
103	20240213	100343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	523	4	2	0.77	6658419	12766	21.09	519	525	519	674	364	519	521.57	0.78	-1024	530	524	519	513	508	527	516	118	155	200	350	1	1	59199244	310	-5.51	0.69	12	0.02	-95.00	753.00	965	20230208	-45.80	484	20231031	8.06	618	-15.37	20240111	492	6.30	20240207	955	-45.24	20230216	484	8.06	20231031	1.19	N	044380	200	118 억	462638	N	N	7	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History