KissMeData/009140/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	450	2	2.05	129956600	5847	59.01	21900	22450	21800	28450	15350	21900	22226.16	12.03	-1118	22966	22432	21966	21432	20966	22200	21200	79	6550	5000	15760	50	1	1570797	351	12.96	0.51	12	0.37	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.70	N	009140	5000	78 억	188979	N	N	4	N	N
3	20240229	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	350	2	1.60	113950950	5130	51.78	21900	22450	21800	28450	15350	21900	22212.66	12.03	-1024	22966	22432	21966	21432	20966	22200	21200	79	6550	5000	15760	50	1	1570797	350	12.91	0.51	12	0.33	1724.00	43647.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.70	N	009140	5000	78 억	188979	N	N	6	N	N
4	20240229	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	450	2	2.05	103009150	4637	46.80	21900	22450	21800	28450	15350	21900	22214.61	12.03	-622	22966	22432	21966	21432	20966	22200	21200	79	6550	5000	15760	50	1	1570797	351	12.96	0.51	12	0.30	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.70	N	009140	5000	78 억	188979	N	N	6	N	N
5	20240229	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	400	2	1.83	81287800	3661	36.95	21900	22450	21800	28450	15350	21900	22203.71	12.03	-230	22966	22432	21966	21432	20966	22200	21200	79	6550	5000	15760	50	1	1570797	350	12.94	0.51	12	0.23	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.70	N	009140	5000	78 억	188979	N	N	6	N	N
6	20240229	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	400	2	1.83	65723600	2962	29.90	21900	22450	21800	28450	15350	21900	22188.93	12.03	-185	22966	22432	21966	21432	20966	22200	21200	79	6550	5000	15760	50	1	1570797	350	12.94	0.51	12	0.19	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.70	N	009140	5000	78 억	188979	N	N	6	N	N
7	20240229	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	350	2	1.60	46651000	2103	21.23	21900	22450	21800	28450	15350	21900	22183.07	12.03	-493	22966	22432	21966	21432	20966	22200	21200	79	6550	5000	15760	50	1	1570797	350	12.91	0.51	12	0.13	1724.00	43647.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.70	N	009140	5000	78 억	188979	N	N	6	N	N
8	20240229	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	250	2	1.14	20729600	940	9.49	21900	22300	21800	28450	15350	21900	22052.77	12.03	-347	22966	22432	21966	21432	20966	22200	21200	79	6550	5000	15760	50	1	1570797	348	12.85	0.51	12	0.06	1724.00	43647.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.70	N	009140	5000	78 억	188979	N	N	6	N	N
9	20240229	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	300	2	1.37	1345300	61	0.62	21900	22300	21900	28450	15350	21900	22054.10	12.03	-3	22966	22432	21966	21432	20966	22200	21200	79	6550	5000	15760	50	1	1570797	349	12.88	0.51	12	0.00	1724.00	43647.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.70	N	009140	5000	78 억	188979	N	N	6	N	N
10	20240228	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-50	5	-0.23	213809650	9806	81.55	21950	22500	21500	28500	15400	21950	21803.94	11.94	1341	22716	22332	21966	21582	21216	22150	21400	79	6550	5000	15800	50	1	1570797	344	12.70	0.50	12	0.62	1724.00	43647.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.71	N	009140	5000	78 억	187596	N	N	6	N	N
11	20240228	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21800	-150	5	-0.68	183038950	8397	69.83	21950	22500	21500	28500	15400	21950	21798.14	11.94	1157	22716	22332	21966	21582	21216	22150	21400	79	6550	5000	15800	50	1	1570797	342	12.65	0.50	12	0.53	1724.00	43647.00	34000	20240115	-35.88	19980	20231031	9.11	34000	-35.88	20240115	20950	4.06	20240102	34000	-35.88	20240115	19980	9.11	20231031	1.71	N	009140	5000	78 억	187596	N	N	2	N	N
12	20240228	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	0	3	0.00	140225550	6423	53.41	21950	22500	21500	28500	15400	21950	21831.78	11.94	962	22716	22332	21966	21582	21216	22150	21400	79	6550	5000	15800	50	1	1570797	345	12.73	0.50	12	0.41	1724.00	43647.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.71	N	009140	5000	78 억	187596	N	N	2	N	N
13	20240228	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-50	5	-0.23	126577300	5801	48.24	21950	22500	21500	28500	15400	21950	21819.91	11.94	985	22716	22332	21966	21582	21216	22150	21400	79	6550	5000	15800	50	1	1570797	344	12.70	0.50	12	0.37	1724.00	43647.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.71	N	009140	5000	78 억	187596	N	N	2	N	N
14	20240228	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	50	2	0.23	92361000	4229	35.17	21950	22500	21500	28500	15400	21950	21839.91	11.94	867	22716	22332	21966	21582	21216	22150	21400	79	6550	5000	15800	50	1	1570797	346	12.76	0.50	12	0.27	1724.00	43647.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.71	N	009140	5000	78 억	187596	N	N	2	N	N
15	20240228	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	150	2	0.68	70260500	3218	26.76	21950	22500	21500	28500	15400	21950	21833.59	11.94	739	22716	22332	21966	21582	21216	22150	21400	79	6550	5000	15800	50	1	1570797	347	12.82	0.51	12	0.20	1724.00	43647.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.71	N	009140	5000	78 억	187596	N	N	2	N	N
16	20240228	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-200	5	-0.91	31449850	1446	12.02	21950	22500	21500	28500	15400	21950	21749.55	11.94	-136	22716	22332	21966	21582	21216	22150	21400	79	6550	5000	15800	50	1	1570797	342	12.62	0.50	12	0.09	1724.00	43647.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.71	N	009140	5000	78 억	187596	N	N	2	N	N
17	20240228	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	100	2	0.46	2459050	112	0.93	21950	22500	21950	28500	15400	21950	21955.80	11.94	12	22716	22332	21966	21582	21216	22150	21400	79	6550	5000	15800	50	1	1570797	346	12.79	0.51	12	0.01	1724.00	43647.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.71	N	009140	5000	78 억	187596	N	N	2	N	N
18	20240227	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21950	-100	5	-0.45	263043600	12023	200.72	22200	22350	21600	28650	15450	22050	21878.36	12.11	-2361	22650	22350	22200	21900	21750	22275	21825	79	6600	5000	15870	50	1	1570797	345	12.73	0.50	12	0.77	1724.00	43647.00	34000	20240115	-35.44	19980	20231031	9.86	34000	-35.44	20240115	20950	4.77	20240102	34000	-35.44	20240115	19980	9.86	20231031	1.96	N	009140	5000	78 억	190167	N	N	2	N	N
19	20240227	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-200	5	-0.91	238102100	10884	181.70	22200	22350	21600	28650	15450	22050	21876.34	12.11	-2289	22650	22350	22200	21900	21750	22275	21825	79	6600	5000	15870	50	1	1570797	343	12.67	0.50	12	0.69	1724.00	43647.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.96	N	009140	5000	78 억	190167	N	N	0	N	N
20	20240227	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22000	-50	5	-0.23	220013000	10053	167.83	22200	22350	21600	28650	15450	22050	21885.31	12.11	-2231	22650	22350	22200	21900	21750	22275	21825	79	6600	5000	15870	50	1	1570797	346	12.76	0.50	12	0.64	1724.00	43647.00	34000	20240115	-35.29	19980	20231031	10.11	34000	-35.29	20240115	20950	5.01	20240102	34000	-35.29	20240115	19980	10.11	20231031	1.96	N	009140	5000	78 억	190167	N	N	0	N	N
21	20240227	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21750	-300	5	-1.36	177318750	8091	135.08	22200	22350	21700	28650	15450	22050	21915.55	12.11	-2205	22650	22350	22200	21900	21750	22275	21825	79	6600	5000	15870	50	1	1570797	342	12.62	0.50	12	0.52	1724.00	43647.00	34000	20240115	-36.03	19980	20231031	8.86	34000	-36.03	20240115	20950	3.82	20240102	34000	-36.03	20240115	19980	8.86	20231031	1.96	N	009140	5000	78 억	190167	N	N	0	N	N
22	20240227	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21900	-150	5	-0.68	150347500	6853	114.41	22200	22350	21800	28650	15450	22050	21938.93	12.11	-2189	22650	22350	22200	21900	21750	22275	21825	79	6600	5000	15870	50	1	1570797	344	12.70	0.50	12	0.44	1724.00	43647.00	34000	20240115	-35.59	19980	20231031	9.61	34000	-35.59	20240115	20950	4.53	20240102	34000	-35.59	20240115	19980	9.61	20231031	1.96	N	009140	5000	78 억	190167	N	N	0	N	N
23	20240227	110233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-200	5	-0.91	92348650	4214	70.35	22200	22200	21800	28650	15450	22050	21914.72	12.11	-1853	22650	22350	22200	21900	21750	22275	21825	79	6600	5000	15870	50	1	1570797	343	12.67	0.50	12	0.27	1724.00	43647.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.96	N	009140	5000	78 억	190167	N	N	0	N	N
24	20240227	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21850	-200	5	-0.91	75978250	3465	57.85	22200	22200	21800	28650	15450	22050	21927.34	12.11	-1878	22650	22350	22200	21900	21750	22275	21825	79	6600	5000	15870	50	1	1570797	343	12.67	0.50	12	0.22	1724.00	43647.00	34000	20240115	-35.74	19980	20231031	9.36	34000	-35.74	20240115	20950	4.30	20240102	34000	-35.74	20240115	19980	9.36	20231031	1.96	N	009140	5000	78 억	190167	N	N	0	N	N
25	20240227	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	0	3	0.00	2801750	127	2.12	22200	22200	22050	28650	15450	22050	22061.02	12.11	-121	22650	22350	22200	21900	21750	22275	21825	79	6600	5000	15870	50	1	1570797	346	12.79	0.51	12	0.01	1724.00	43647.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.96	N	009140	5000	78 억	190167	N	N	0	N	N
26	20240226	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22050	-300	5	-1.34	131559950	5931	98.57	22350	22500	22050	29050	15650	22350	22181.77	12.08	-8	23050	22700	22450	22100	21850	22575	21975	79	6700	5000	16090	50	1	1570797	346	12.79	0.51	12	0.38	1724.00	43647.00	34000	20240115	-35.15	19980	20231031	10.36	34000	-35.15	20240115	20950	5.25	20240102	34000	-35.15	20240115	19980	10.36	20231031	1.96	N	009140	5000	78 억	189791	N	N	0	N	N
27	20240226	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22150	-200	5	-0.89	99151600	4462	74.16	22350	22500	22100	29050	15650	22350	22221.34	12.08	-53	23050	22700	22450	22100	21850	22575	21975	79	6700	5000	16090	50	1	1570797	348	12.85	0.51	12	0.28	1724.00	43647.00	34000	20240115	-34.85	19980	20231031	10.86	34000	-34.85	20240115	20950	5.73	20240102	34000	-34.85	20240115	19980	10.86	20231031	1.96	N	009140	5000	78 억	189791	N	N	0	N	N
28	20240226	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22200	-150	5	-0.67	84784550	3814	63.39	22350	22500	22100	29050	15650	22350	22229.82	12.08	-57	23050	22700	22450	22100	21850	22575	21975	79	6700	5000	16090	50	1	1570797	349	12.88	0.51	12	0.24	1724.00	43647.00	34000	20240115	-34.71	19980	20231031	11.11	34000	-34.71	20240115	20950	5.97	20240102	34000	-34.71	20240115	19980	11.11	20231031	1.96	N	009140	5000	78 억	189791	N	N	0	N	N
29	20240226	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	-50	5	-0.22	78085400	3513	58.38	22350	22500	22100	29050	15650	22350	22227.55	12.08	-93	23050	22700	22450	22100	21850	22575	21975	79	6700	5000	16090	50	1	1570797	350	12.94	0.51	12	0.22	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	1.96	N	009140	5000	78 억	189791	N	N	0	N	N
30	20240226	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	-100	5	-0.45	73125850	3290	54.68	22350	22500	22100	29050	15650	22350	22226.70	12.08	-93	23050	22700	22450	22100	21850	22575	21975	79	6700	5000	16090	50	1	1570797	350	12.91	0.51	12	0.21	1724.00	43647.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	1.96	N	009140	5000	78 억	189791	N	N	0	N	N
31	20240226	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	0	3	0.00	51494000	2319	38.54	22350	22500	22100	29050	15650	22350	22205.26	12.08	6	23050	22700	22450	22100	21850	22575	21975	79	6700	5000	16090	50	1	1570797	351	12.96	0.51	12	0.15	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.96	N	009140	5000	78 억	189791	N	N	0	N	N
32	20240226	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22100	-250	5	-1.12	47768200	2152	35.77	22350	22500	22100	29050	15650	22350	22197.12	12.08	-15	23050	22700	22450	22100	21850	22575	21975	79	6700	5000	16090	50	1	1570797	347	12.82	0.51	12	0.14	1724.00	43647.00	34000	20240115	-35.00	19980	20231031	10.61	34000	-35.00	20240115	20950	5.49	20240102	34000	-35.00	20240115	19980	10.61	20231031	1.96	N	009140	5000	78 억	189791	N	N	0	N	N
33	20240226	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	0	3	0.00	1385700	62	1.03	22350	22350	22350	29050	15650	22350	22350.00	12.08	-11	23050	22700	22450	22100	21850	22575	21975	79	6700	5000	16090	50	1	1570797	351	12.96	0.51	12	0.00	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	1.96	N	009140	5000	78 억	189791	N	N	0	N	N
34	20240223	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	-250	5	-1.11	134165100	6005	52.59	22800	22800	22200	29350	15850	22600	22342.23	12.10	-465	23600	23100	22500	22000	21400	23350	22250	79	6750	5000	16270	50	1	1570797	351	12.96	0.51	12	0.38	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	2.01	N	009140	5000	78 억	189997	N	N	0	N	N
35	20240223	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22250	-350	5	-1.55	117173350	5244	45.93	22800	22800	22200	29350	15850	22600	22344.27	12.10	-592	23600	23100	22500	22000	21400	23350	22250	79	6750	5000	16270	50	1	1570797	350	12.91	0.51	12	0.33	1724.00	43647.00	34000	20240115	-34.56	19980	20231031	11.36	34000	-34.56	20240115	20950	6.21	20240102	34000	-34.56	20240115	19980	11.36	20231031	2.01	N	009140	5000	78 억	189997	N	N	0	N	N
36	20240223	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22300	-300	5	-1.33	111441200	4987	43.68	22800	22800	22200	29350	15850	22600	22346.34	12.10	-619	23600	23100	22500	22000	21400	23350	22250	79	6750	5000	16270	50	1	1570797	350	12.94	0.51	12	0.32	1724.00	43647.00	34000	20240115	-34.41	19980	20231031	11.61	34000	-34.41	20240115	20950	6.44	20240102	34000	-34.41	20240115	19980	11.61	20231031	2.01	N	009140	5000	78 억	189997	N	N	0	N	N
37	20240223	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	-250	5	-1.11	96449550	4316	37.80	22800	22800	22200	29350	15850	22600	22346.98	12.10	-618	23600	23100	22500	22000	21400	23350	22250	79	6750	5000	16270	50	1	1570797	351	12.96	0.51	12	0.27	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	2.01	N	009140	5000	78 억	189997	N	N	0	N	N
38	20240223	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22400	-200	5	-0.88	88859000	3975	34.81	22800	22800	22200	29350	15850	22600	22354.47	12.10	-540	23600	23100	22500	22000	21400	23350	22250	79	6750	5000	16270	50	1	1570797	352	12.99	0.51	12	0.25	1724.00	43647.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	2.01	N	009140	5000	78 억	189997	N	N	0	N	N
39	20240223	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22400	-200	5	-0.88	77337900	3458	30.29	22800	22800	22200	29350	15850	22600	22364.92	12.10	-565	23600	23100	22500	22000	21400	23350	22250	79	6750	5000	16270	50	1	1570797	352	12.99	0.51	12	0.22	1724.00	43647.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	2.01	N	009140	5000	78 억	189997	N	N	0	N	N
40	20240223	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22400	-200	5	-0.88	43220600	1928	16.89	22800	22800	22200	29350	15850	22600	22417.32	12.10	-532	23600	23100	22500	22000	21400	23350	22250	79	6750	5000	16270	50	1	1570797	352	12.99	0.51	12	0.12	1724.00	43647.00	34000	20240115	-34.12	19980	20231031	12.11	34000	-34.12	20240115	20950	6.92	20240102	34000	-34.12	20240115	19980	12.11	20231031	2.01	N	009140	5000	78 억	189997	N	N	0	N	N
41	20240223	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	50	2	0.22	6344850	280	2.45	22800	22800	22650	29350	15850	22600	22660.18	12.10	-252	23600	23100	22500	22000	21400	23350	22250	79	6750	5000	16270	50	1	1570797	356	13.14	0.52	12	0.02	1724.00	43647.00	34000	20240115	-33.38	19980	20231031	13.36	34000	-33.38	20240115	20950	8.11	20240102	34000	-33.38	20240115	19980	13.36	20231031	2.01	N	009140	5000	78 억	189997	N	N	0	N	N
42	20240222	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22600	50	2	0.22	255936150	11411	161.67	22550	23000	21900	29300	15800	22550	22428.17	11.99	1633	23350	22950	22750	22350	22150	22850	22250	79	6750	5000	16230	50	1	1570797	355	13.11	0.52	12	0.73	1724.00	43647.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	2.01	N	009140	5000	78 억	188315	N	N	1	N	N
43	20240222	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22550	0	3	0.00	219944650	9810	138.99	22550	23000	21900	29300	15800	22550	22420.45	11.99	1915	23350	22950	22750	22350	22150	22850	22250	79	6750	5000	16230	50	1	1570797	354	13.08	0.52	12	0.62	1724.00	43647.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	2.01	N	009140	5000	78 억	188315	N	N	1	N	N
44	20240222	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22600	50	2	0.22	214154250	9553	135.35	22550	23000	21900	29300	15800	22550	22417.49	11.99	1923	23350	22950	22750	22350	22150	22850	22250	79	6750	5000	16230	50	1	1570797	355	13.11	0.52	12	0.61	1724.00	43647.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	2.01	N	009140	5000	78 억	188315	N	N	1	N	N
45	20240222	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	100	2	0.44	208409950	9298	131.74	22550	23000	21900	29300	15800	22550	22414.49	11.99	1992	23350	22950	22750	22350	22150	22850	22250	79	6750	5000	16230	50	1	1570797	356	13.14	0.52	12	0.59	1724.00	43647.00	34000	20240115	-33.38	19980	20231031	13.36	34000	-33.38	20240115	20950	8.11	20240102	34000	-33.38	20240115	19980	13.36	20231031	2.01	N	009140	5000	78 억	188315	N	N	1	N	N
46	20240222	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	100	2	0.44	199295200	8893	126.00	22550	23000	21900	29300	15800	22550	22410.35	11.99	1991	23350	22950	22750	22350	22150	22850	22250	79	6750	5000	16230	50	1	1570797	356	13.14	0.52	12	0.57	1724.00	43647.00	34000	20240115	-33.38	19980	20231031	13.36	34000	-33.38	20240115	20950	8.11	20240102	34000	-33.38	20240115	19980	13.36	20231031	2.01	N	009140	5000	78 억	188315	N	N	1	N	N
47	20240222	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22750	200	2	0.89	189649850	8467	119.96	22550	23000	21900	29300	15800	22550	22398.71	11.99	2121	23350	22950	22750	22350	22150	22850	22250	79	6750	5000	16230	50	1	1570797	357	13.20	0.52	12	0.54	1724.00	43647.00	34000	20240115	-33.09	19980	20231031	13.86	34000	-33.09	20240115	20950	8.59	20240102	34000	-33.09	20240115	19980	13.86	20231031	2.01	N	009140	5000	78 억	188315	N	N	1	N	N
48	20240222	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22350	-200	5	-0.89	29430900	1309	18.55	22550	22800	22350	29300	15800	22550	22483.50	11.99	-340	23350	22950	22750	22350	22150	22850	22250	79	6750	5000	16230	50	1	1570797	351	12.96	0.51	12	0.08	1724.00	43647.00	34000	20240115	-34.26	19980	20231031	11.86	34000	-34.26	20240115	20950	6.68	20240102	34000	-34.26	20240115	19980	11.86	20231031	2.01	N	009140	5000	78 억	188315	N	N	1	N	N
49	20240222	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22800	250	2	1.11	995150	44	0.62	22550	22800	22550	29300	15800	22550	22617.05	11.99	-4	23350	22950	22750	22350	22150	22850	22250	79	6750	5000	16230	50	1	1570797	358	13.23	0.52	12	0.00	1724.00	43647.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	2.01	N	009140	5000	78 억	188315	N	N	1	N	N
50	20240221	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22550	-550	5	-2.38	147193350	6449	121.84	23100	23150	22550	30000	16200	23100	22826.83	11.97	286	23500	23300	23050	22850	22600	23175	22725	79	6900	5000	16630	50	1	1570797	354	13.08	0.52	12	0.41	1724.00	43647.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	2.01	N	009140	5000	78 억	188029	N	N	1	N	N
51	20240221	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	-450	5	-1.95	121592700	5316	100.43	23100	23150	22600	30000	16200	23100	22872.97	11.97	310	23500	23300	23050	22850	22600	23175	22725	79	6900	5000	16630	50	1	1570797	356	13.14	0.52	12	0.34	1724.00	43647.00	34000	20240115	-33.38	19980	20231031	13.36	34000	-33.38	20240115	20950	8.11	20240102	34000	-33.38	20240115	19980	13.36	20231031	2.01	N	009140	5000	78 억	188029	N	N	1	N	N
52	20240221	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	-200	5	-0.87	95432550	4164	78.67	23100	23150	22750	30000	16200	23100	22918.48	11.97	751	23500	23300	23050	22850	22600	23175	22725	79	6900	5000	16630	50	1	1570797	360	13.28	0.52	12	0.27	1724.00	43647.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	2.01	N	009140	5000	78 억	188029	N	N	1	N	N
53	20240221	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22850	-250	5	-1.08	84692050	3693	69.77	23100	23150	22800	30000	16200	23100	22933.13	11.97	756	23500	23300	23050	22850	22600	23175	22725	79	6900	5000	16630	50	1	1570797	359	13.25	0.52	12	0.24	1724.00	43647.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	2.01	N	009140	5000	78 억	188029	N	N	1	N	N
54	20240221	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-100	5	-0.43	61073150	2659	50.24	23100	23150	22850	30000	16200	23100	22968.47	11.97	1207	23500	23300	23050	22850	22600	23175	22725	79	6900	5000	16630	50	1	1570797	361	13.34	0.53	12	0.17	1724.00	43647.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	2.01	N	009140	5000	78 억	188029	N	N	1	N	N
55	20240221	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22950	-150	5	-0.65	56078600	2441	46.12	23100	23150	22900	30000	16200	23100	22973.62	11.97	1253	23500	23300	23050	22850	22600	23175	22725	79	6900	5000	16630	50	1	1570797	360	13.31	0.53	12	0.16	1724.00	43647.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	2.01	N	009140	5000	78 억	188029	N	N	1	N	N
56	20240221	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-100	5	-0.43	52935750	2304	43.53	23100	23150	22900	30000	16200	23100	22975.59	11.97	1254	23500	23300	23050	22850	22600	23175	22725	79	6900	5000	16630	50	1	1570797	361	13.34	0.53	12	0.15	1724.00	43647.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	2.01	N	009140	5000	78 억	188029	N	N	1	N	N
57	20240221	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	0	3	0.00	5243700	227	4.29	23100	23100	23100	30000	16200	23100	23100.00	11.97	-106	23500	23300	23050	22850	22600	23175	22725	79	6900	5000	16630	50	1	1570797	363	13.40	0.53	12	0.01	1724.00	43647.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	2.01	N	009140	5000	78 억	188029	N	N	1	N	N
58	20240220	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-50	5	-0.22	119846200	5228	155.13	23250	23250	22800	30050	16250	23150	22923.20	11.98	86	23616	23382	23166	22932	22716	23275	22825	79	6900	5000	16660	50	1	1570797	363	13.40	0.53	12	0.33	1724.00	43647.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	2.01	N	009140	5000	78 억	188145	N	N	1	N	N
59	20240220	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22850	-300	5	-1.30	96913750	4230	125.52	23250	23250	22800	30050	16250	23150	22911.05	11.98	114	23616	23382	23166	22932	22716	23275	22825	79	6900	5000	16660	50	1	1570797	359	13.25	0.52	12	0.27	1724.00	43647.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	2.01	N	009140	5000	78 억	188145	N	N	2	N	N
60	20240220	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22950	-200	5	-0.86	79881500	3486	103.44	23250	23250	22800	30050	16250	23150	22914.95	11.98	46	23616	23382	23166	22932	22716	23275	22825	79	6900	5000	16660	50	1	1570797	360	13.31	0.53	12	0.22	1724.00	43647.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	2.01	N	009140	5000	78 억	188145	N	N	2	N	N
61	20240220	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	-250	5	-1.08	76311500	3330	98.81	23250	23250	22800	30050	16250	23150	22916.37	11.98	46	23616	23382	23166	22932	22716	23275	22825	79	6900	5000	16660	50	1	1570797	360	13.28	0.52	12	0.21	1724.00	43647.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	2.01	N	009140	5000	78 억	188145	N	N	2	N	N
62	20240220	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22800	-350	5	-1.51	71324250	3112	92.34	23250	23250	22800	30050	16250	23150	22919.10	11.98	26	23616	23382	23166	22932	22716	23275	22825	79	6900	5000	16660	50	1	1570797	358	13.23	0.52	12	0.20	1724.00	43647.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	2.01	N	009140	5000	78 억	188145	N	N	2	N	N
63	20240220	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	-250	5	-1.08	47977350	2091	62.05	23250	23250	22800	30050	16250	23150	22944.69	11.98	4	23616	23382	23166	22932	22716	23275	22825	79	6900	5000	16660	50	1	1570797	360	13.28	0.52	12	0.13	1724.00	43647.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	2.01	N	009140	5000	78 억	188145	N	N	2	N	N
64	20240220	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	-250	5	-1.08	44055500	1920	56.97	23250	23250	22800	30050	16250	23150	22945.57	11.98	-52	23616	23382	23166	22932	22716	23275	22825	79	6900	5000	16660	50	1	1570797	360	13.28	0.52	12	0.12	1724.00	43647.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	2.01	N	009140	5000	78 억	188145	N	N	2	N	N
65	20240220	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23150	0	3	0.00	4389550	189	5.61	23250	23250	23150	30050	16250	23150	23225.13	11.98	-3	23616	23382	23166	22932	22716	23275	22825	79	6900	5000	16660	50	1	1570797	364	13.43	0.53	12	0.01	1724.00	43647.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	2.01	N	009140	5000	78 억	188145	N	N	2	N	N
66	20240219	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23150	-100	5	-0.43	77165150	3347	55.16	23250	23400	22950	30200	16300	23250	23053.14	11.93	675	23616	23432	23216	23032	22816	23325	22925	79	6950	5000	16740	50	1	1570797	364	13.43	0.53	12	0.21	1724.00	43647.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	2.01	N	009140	5000	78 억	187470	N	N	2	N	N
67	20240219	150225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23050	-200	5	-0.86	65007200	2820	46.47	23250	23400	22950	30200	16300	23250	23052.20	11.93	646	23616	23432	23216	23032	22816	23325	22925	79	6950	5000	16740	50	1	1570797	362	13.37	0.53	12	0.18	1724.00	43647.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	2.01	N	009140	5000	78 억	187470	N	N	1	N	N
68	20240219	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-250	5	-1.08	57440000	2491	41.05	23250	23400	22950	30200	16300	23250	23059.01	11.93	553	23616	23432	23216	23032	22816	23325	22925	79	6950	5000	16740	50	1	1570797	361	13.34	0.53	12	0.16	1724.00	43647.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	2.01	N	009140	5000	78 억	187470	N	N	1	N	N
69	20240219	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23150	-100	5	-0.43	36730650	1590	26.20	23250	23400	22950	30200	16300	23250	23101.04	11.93	14	23616	23432	23216	23032	22816	23325	22925	79	6950	5000	16740	50	1	1570797	364	13.43	0.53	12	0.10	1724.00	43647.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	2.01	N	009140	5000	78 억	187470	N	N	1	N	N
70	20240219	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	-50	5	-0.22	30058450	1301	21.44	23250	23400	22950	30200	16300	23250	23104.11	11.93	10	23616	23432	23216	23032	22816	23325	22925	79	6950	5000	16740	50	1	1570797	364	13.46	0.53	12	0.08	1724.00	43647.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	2.01	N	009140	5000	78 억	187470	N	N	1	N	N
71	20240219	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	-50	5	-0.22	28396900	1229	20.25	23250	23400	22950	30200	16300	23250	23105.70	11.93	1	23616	23432	23216	23032	22816	23325	22925	79	6950	5000	16740	50	1	1570797	364	13.46	0.53	12	0.08	1724.00	43647.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	2.01	N	009140	5000	78 억	187470	N	N	1	N	N
72	20240219	100223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-150	5	-0.65	18765650	811	13.37	23250	23400	23000	30200	16300	23250	23138.90	11.93	28	23616	23432	23216	23032	22816	23325	22925	79	6950	5000	16740	50	1	1570797	363	13.40	0.53	12	0.05	1724.00	43647.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	2.01	N	009140	5000	78 억	187470	N	N	1	N	N
73	20240219	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	150	2	0.65	3116700	134	2.21	23250	23400	23250	30200	16300	23250	23258.96	11.93	-95	23616	23432	23216	23032	22816	23325	22925	79	6950	5000	16740	50	1	1570797	368	13.57	0.54	12	0.01	1724.00	43647.00	34000	20240115	-31.18	19980	20231031	17.12	34000	-31.18	20240115	20950	11.69	20240102	34000	-31.18	20240115	19980	17.12	20231031	2.01	N	009140	5000	78 억	187470	N	N	1	N	N
74	20240216	160221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	-150	5	-0.64	140198800	6060	140.18	23400	23400	23000	30400	16400	23400	23135.04	11.99	-907	23933	23666	23333	23066	22733	23700	23100	79	7000	5000	16840	50	1	1570797	365	13.49	0.53	12	0.39	1724.00	43647.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	2.08	N	009140	5000	78 억	188377	N	N	1	N	N
75	20240216	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23050	-350	5	-1.50	135282350	5848	135.28	23400	23400	23000	30400	16400	23400	23133.10	11.99	-947	23933	23666	23333	23066	22733	23700	23100	79	7000	5000	16840	50	1	1570797	362	13.37	0.53	12	0.37	1724.00	43647.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	2.08	N	009140	5000	78 억	188377	N	N	2	N	N
76	20240216	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	-200	5	-0.85	125741550	5435	125.72	23400	23400	23000	30400	16400	23400	23135.52	11.99	-942	23933	23666	23333	23066	22733	23700	23100	79	7000	5000	16840	50	1	1570797	364	13.46	0.53	12	0.35	1724.00	43647.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	2.08	N	009140	5000	78 억	188377	N	N	2	N	N
77	20240216	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-400	5	-1.71	122906750	5312	122.88	23400	23400	23000	30400	16400	23400	23137.57	11.99	-921	23933	23666	23333	23066	22733	23700	23100	79	7000	5000	16840	50	1	1570797	361	13.34	0.53	12	0.34	1724.00	43647.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	2.08	N	009140	5000	78 억	188377	N	N	2	N	N
78	20240216	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23150	-250	5	-1.07	93667050	4044	93.55	23400	23400	23050	30400	16400	23400	23161.98	11.99	-411	23933	23666	23333	23066	22733	23700	23100	79	7000	5000	16840	50	1	1570797	364	13.43	0.53	12	0.26	1724.00	43647.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	2.08	N	009140	5000	78 억	188377	N	N	2	N	N
79	20240216	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23300	-100	5	-0.43	54932350	2368	54.78	23400	23400	23100	30400	16400	23400	23197.78	11.99	-189	23933	23666	23333	23066	22733	23700	23100	79	7000	5000	16840	50	1	1570797	366	13.52	0.53	12	0.15	1724.00	43647.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	2.08	N	009140	5000	78 억	188377	N	N	2	N	N
80	20240216	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	-200	5	-0.85	39455100	1700	39.32	23400	23400	23100	30400	16400	23400	23208.88	11.99	-193	23933	23666	23333	23066	22733	23700	23100	79	7000	5000	16840	50	1	1570797	364	13.46	0.53	12	0.11	1724.00	43647.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	2.08	N	009140	5000	78 억	188377	N	N	2	N	N
81	20240216	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-300	5	-1.28	14170100	612	14.16	23400	23400	23100	30400	16400	23400	23153.76	11.99	-184	23933	23666	23333	23066	22733	23700	23100	79	7000	5000	16840	50	1	1570797	363	13.40	0.53	12	0.04	1724.00	43647.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	2.08	N	009140	5000	78 억	188377	N	N	2	N	N
82	20240215	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	100	2	0.43	100255100	4323	60.13	23400	23600	23000	30250	16350	23300	23191.05	12.04	-478	23933	23616	22983	22666	22033	23775	22825	79	6950	5000	16770	50	1	1570797	368	13.57	0.54	12	0.28	1724.00	43647.00	34000	20240115	-31.18	19980	20231031	17.12	34000	-31.18	20240115	20950	11.69	20240102	34000	-31.18	20240115	19980	17.12	20231031	2.02	N	009140	5000	78 억	189157	N	N	2	N	N
83	20240215	150223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23300	0	3	0.00	76262850	3288	45.73	23400	23600	23000	30250	16350	23300	23194.30	12.04	-490	23933	23616	22983	22666	22033	23775	22825	79	6950	5000	16770	50	1	1570797	366	13.52	0.53	12	0.21	1724.00	43647.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	2.02	N	009140	5000	78 억	189157	N	N	0	N	N
84	20240215	140222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23300	0	3	0.00	47999000	2067	28.75	23400	23600	23100	30250	16350	23300	23221.58	12.04	-406	23933	23616	22983	22666	22033	23775	22825	79	6950	5000	16770	50	1	1570797	366	13.52	0.53	12	0.13	1724.00	43647.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	2.02	N	009140	5000	78 억	189157	N	N	0	N	N
85	20240215	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	-50	5	-0.21	40684750	1752	24.37	23400	23600	23100	30250	16350	23300	23221.89	12.04	-251	23933	23616	22983	22666	22033	23775	22825	79	6950	5000	16770	50	1	1570797	365	13.49	0.53	12	0.11	1724.00	43647.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	2.02	N	009140	5000	78 억	189157	N	N	0	N	N
86	20240215	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	-50	5	-0.21	36906500	1589	22.10	23400	23600	23100	30250	16350	23300	23226.24	12.04	-195	23933	23616	22983	22666	22033	23775	22825	79	6950	5000	16770	50	1	1570797	365	13.49	0.53	12	0.10	1724.00	43647.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	2.02	N	009140	5000	78 억	189157	N	N	0	N	N
87	20240215	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	-50	5	-0.21	28018650	1205	16.76	23400	23600	23100	30250	16350	23300	23251.99	12.04	-139	23933	23616	22983	22666	22033	23775	22825	79	6950	5000	16770	50	1	1570797	365	13.49	0.53	12	0.08	1724.00	43647.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	2.02	N	009140	5000	78 억	189157	N	N	0	N	N
88	20240215	100222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23300	0	3	0.00	21823050	938	13.05	23400	23600	23100	30250	16350	23300	23265.51	12.04	-132	23933	23616	22983	22666	22033	23775	22825	79	6950	5000	16770	50	1	1570797	366	13.52	0.53	12	0.06	1724.00	43647.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	2.02	N	009140	5000	78 억	189157	N	N	0	N	N
89	20240215	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23350	50	2	0.21	1684300	72	1.00	23400	23400	23350	30250	16350	23300	23393.06	12.04	-34	23933	23616	22983	22666	22033	23775	22825	79	6950	5000	16770	50	1	1570797	367	13.54	0.53	12	0.00	1724.00	43647.00	34000	20240115	-31.32	19980	20231031	16.87	34000	-31.32	20240115	20950	11.46	20240102	34000	-31.32	20240115	19980	16.87	20231031	2.02	N	009140	5000	78 억	189157	N	N	0	N	N
90	20240214	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23300	250	2	1.08	164087100	7159	107.25	22950	23300	22350	29950	16150	23050	22919.86	11.90	1736	23883	23466	23133	22716	22383	23300	22550	79	6900	5000	16590	50	1	1570797	366	13.52	0.53	12	0.46	1724.00	43647.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	1.95	N	009140	5000	78 억	186937	N	N	0	N	N
91	20240214	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	150	2	0.65	159394650	6957	104.22	22950	23300	22350	29950	16150	23050	22911.41	11.90	1653	23883	23466	23133	22716	22383	23300	22550	79	6900	5000	16590	50	1	1570797	364	13.46	0.53	12	0.44	1724.00	43647.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.95	N	009140	5000	78 억	186937	N	N	0	N	N
92	20240214	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	150	2	0.65	147194150	6431	96.34	22950	23300	22350	29950	16150	23050	22888.22	11.90	1612	23883	23466	23133	22716	22383	23300	22550	79	6900	5000	16590	50	1	1570797	364	13.46	0.53	12	0.41	1724.00	43647.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.95	N	009140	5000	78 억	186937	N	N	0	N	N
93	20240214	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	150	2	0.65	139491000	6099	91.37	22950	23300	22350	29950	16150	23050	22871.13	11.90	1392	23883	23466	23133	22716	22383	23300	22550	79	6900	5000	16590	50	1	1570797	364	13.46	0.53	12	0.39	1724.00	43647.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.95	N	009140	5000	78 억	186937	N	N	0	N	N
94	20240214	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-50	5	-0.22	106539800	4673	70.01	22950	23250	22350	29950	16150	23050	22799.02	11.90	165	23883	23466	23133	22716	22383	23300	22550	79	6900	5000	16590	50	1	1570797	361	13.34	0.53	12	0.30	1724.00	43647.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.95	N	009140	5000	78 억	186937	N	N	0	N	N
95	20240214	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23050	0	3	0.00	86274750	3790	56.78	22950	23250	22350	29950	16150	23050	22763.79	11.90	69	23883	23466	23133	22716	22383	23300	22550	79	6900	5000	16590	50	1	1570797	362	13.37	0.53	12	0.24	1724.00	43647.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.95	N	009140	5000	78 억	186937	N	N	0	N	N
96	20240214	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22800	-250	5	-1.08	2638250	116	1.74	22950	22950	22600	29950	16150	23050	22743.53	11.90	3	23883	23466	23133	22716	22383	23300	22550	79	6900	5000	16590	50	1	1570797	358	13.23	0.52	12	0.01	1724.00	43647.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	1.95	N	009140	5000	78 억	186937	N	N	0	N	N
97	20240213	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23050	-200	5	-0.86	152991850	6623	99.04	23250	23550	22800	30200	16300	23250	23100.08	11.90	286	23816	23532	23166	22882	22516	23675	23025	79	6950	5000	16740	50	1	1570797	362	13.37	0.53	12	0.42	1724.00	43647.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.88	N	009140	5000	78 억	186937	N	N	0	N	N
98	20240213	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-150	5	-0.65	130821900	5657	84.60	23250	23550	22900	30200	16300	23250	23125.67	11.90	237	23816	23532	23166	22882	22516	23675	23025	79	6950	5000	16740	50	1	1570797	363	13.40	0.53	12	0.36	1724.00	43647.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	1.88	N	009140	5000	78 억	186937	N	N	0	N	N
99	20240213	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	-50	5	-0.22	110318000	4765	71.26	23250	23550	23000	30200	16300	23250	23151.73	11.90	208	23816	23532	23166	22882	22516	23675	23025	79	6950	5000	16740	50	1	1570797	364	13.46	0.53	12	0.30	1724.00	43647.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.88	N	009140	5000	78 억	186937	N	N	0	N	N
100	20240213	130219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	-50	5	-0.22	87478800	3774	56.44	23250	23550	23000	30200	16300	23250	23179.33	11.90	125	23816	23532	23166	22882	22516	23675	23025	79	6950	5000	16740	50	1	1570797	364	13.46	0.53	12	0.24	1724.00	43647.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.88	N	009140	5000	78 억	186937	N	N	0	N	N
101	20240213	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-150	5	-0.65	78423450	3382	50.58	23250	23550	23000	30200	16300	23250	23188.48	11.90	-77	23816	23532	23166	22882	22516	23675	23025	79	6950	5000	16740	50	1	1570797	363	13.40	0.53	12	0.22	1724.00	43647.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	1.88	N	009140	5000	78 억	186937	N	N	0	N	N
102	20240213	110220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23300	50	2	0.22	68023100	2933	43.86	23250	23550	23000	30200	16300	23250	23192.33	11.90	-57	23816	23532	23166	22882	22516	23675	23025	79	6950	5000	16740	50	1	1570797	366	13.52	0.53	12	0.19	1724.00	43647.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	1.88	N	009140	5000	78 억	186937	N	N	0	N	N
103	20240213	100206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	0	3	0.00	41620400	1799	26.90	23250	23250	23000	30200	16300	23250	23135.30	11.90	77	23816	23532	23166	22882	22516	23675	23025	79	6950	5000	16740	50	1	1570797	365	13.49	0.53	12	0.11	1724.00	43647.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	1.88	N	009140	5000	78 억	186937	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History