KissMeData/011230/price/prices-20240201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4365	95	2	2.22	919458160	214382	94.20	4275	4365	4175	5550	2990	4270	4288.12	3.76	-14231	4453	4361	4288	4196	4123	4325	4160	169	1280	1000	2640	5	1	16902700	738	-8.49	4.33	12	1.27	-514.00	1008.00	12688	20230504	-65.60	2299	20230314	89.87	5460	-20.05	20240219	3725	17.18	20240122	13850	-68.48	20230504	2510	73.90	20230314	0.03	N	011230	1000	169 억	636278	N	N	28	N	N
3	20240229	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4285	15	2	0.35	800781445	186969	82.15	4275	4350	4175	5550	2990	4270	4282.97	3.76	-13859	4453	4361	4288	4196	4123	4325	4160	169	1280	1000	2640	5	1	16902700	724	-8.34	4.25	12	1.11	-514.00	1008.00	12688	20230504	-66.23	2299	20230314	86.39	5460	-21.52	20240219	3725	15.03	20240122	13850	-69.06	20230504	2510	70.72	20230314	0.03	N	011230	1000	169 억	636278	N	N	76	N	N
4	20240229	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4270	0	3	0.00	700356830	163469	71.83	4275	4350	4175	5550	2990	4270	4284.34	3.76	-10496	4453	4361	4288	4196	4123	4325	4160	169	1280	1000	2640	5	1	16902700	722	-8.31	4.24	12	0.97	-514.00	1008.00	12688	20230504	-66.35	2299	20230314	85.73	5460	-21.79	20240219	3725	14.63	20240122	13850	-69.17	20230504	2510	70.12	20230314	0.03	N	011230	1000	169 억	636278	N	N	76	N	N
5	20240229	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4290	20	2	0.47	599680080	139937	61.49	4275	4350	4175	5550	2990	4270	4285.36	3.76	-4476	4453	4361	4288	4196	4123	4325	4160	169	1280	1000	2640	5	1	16902700	725	-8.35	4.26	12	0.83	-514.00	1008.00	12688	20230504	-66.19	2299	20230314	86.60	5460	-21.43	20240219	3725	15.17	20240122	13850	-69.03	20230504	2510	70.92	20230314	0.03	N	011230	1000	169 억	636278	N	N	76	N	N
6	20240229	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4315	45	2	1.05	521929125	121848	53.54	4275	4350	4175	5550	2990	4270	4283.45	3.76	427	4453	4361	4288	4196	4123	4325	4160	169	1280	1000	2640	5	1	16902700	729	-8.39	4.28	12	0.72	-514.00	1008.00	12688	20230504	-65.99	2299	20230314	87.69	5460	-20.97	20240219	3725	15.84	20240122	13850	-68.84	20230504	2510	71.91	20230314	0.03	N	011230	1000	169 억	636278	N	N	76	N	N
7	20240229	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4285	15	2	0.35	435654760	101826	44.74	4275	4350	4175	5550	2990	4270	4278.43	3.76	-8523	4453	4361	4288	4196	4123	4325	4160	169	1280	1000	2640	5	1	16902700	724	-8.34	4.25	12	0.60	-514.00	1008.00	12688	20230504	-66.23	2299	20230314	86.39	5460	-21.52	20240219	3725	15.03	20240122	13850	-69.06	20230504	2510	70.72	20230314	0.03	N	011230	1000	169 억	636278	N	N	76	N	N
8	20240229	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4330	60	2	1.41	314153565	73546	32.32	4275	4350	4175	5550	2990	4270	4271.53	3.76	-5457	4453	4361	4288	4196	4123	4325	4160	169	1280	1000	2640	5	1	16902700	732	-8.42	4.30	12	0.44	-514.00	1008.00	12688	20230504	-65.87	2299	20230314	88.34	5460	-20.70	20240219	3725	16.24	20240122	13850	-68.74	20230504	2510	72.51	20230314	0.03	N	011230	1000	169 억	636278	N	N	76	N	N
9	20240229	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4235	-35	5	-0.82	19728715	4616	2.03	4275	4315	4235	5550	2990	4270	4274.03	3.76	-2044	4453	4361	4288	4196	4123	4325	4160	169	1280	1000	2640	5	1	16902700	716	-8.24	4.20	12	0.03	-514.00	1008.00	12688	20230504	-66.62	2299	20230314	84.21	5460	-22.44	20240219	3725	13.69	20240122	13850	-69.42	20230504	2510	68.73	20230314	0.03	N	011230	1000	169 억	636278	N	N	76	N	N
10	20240228	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4270	-40	5	-0.93	960314485	223263	81.46	4310	4380	4215	5600	3020	4310	4301.30	3.86	-16488	4473	4391	4298	4216	4123	4345	4170	169	1290	1000	2670	5	1	16902700	722	-8.31	4.24	12	1.32	-514.00	1008.00	12688	20230504	-66.35	2299	20230314	85.73	5460	-21.79	20240219	3725	14.63	20240122	13850	-69.17	20230504	2510	70.12	20230314	0.03	N	011230	1000	169 억	651766	N	N	76	N	N
11	20240228	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4265	-45	5	-1.04	920453800	213925	78.06	4310	4380	4215	5600	3020	4310	4302.69	3.86	-18250	4473	4391	4298	4216	4123	4345	4170	169	1290	1000	2670	5	1	16902700	721	-8.30	4.23	12	1.27	-514.00	1008.00	12688	20230504	-66.39	2299	20230314	85.52	5460	-21.89	20240219	3725	14.50	20240122	13850	-69.21	20230504	2510	69.92	20230314	0.03	N	011230	1000	169 억	651766	N	N	4	N	N
12	20240228	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4285	-25	5	-0.58	834791655	193943	70.76	4310	4380	4215	5600	3020	4310	4304.31	3.86	-16807	4473	4391	4298	4216	4123	4345	4170	169	1290	1000	2670	5	1	16902700	724	-8.34	4.25	12	1.15	-514.00	1008.00	12688	20230504	-66.23	2299	20230314	86.39	5460	-21.52	20240219	3725	15.03	20240122	13850	-69.06	20230504	2510	70.72	20230314	0.03	N	011230	1000	169 억	651766	N	N	4	N	N
13	20240228	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4275	-35	5	-0.81	739504170	171581	62.61	4310	4380	4215	5600	3020	4310	4309.94	3.86	-24513	4473	4391	4298	4216	4123	4345	4170	169	1290	1000	2670	5	1	16902700	723	-8.32	4.24	12	1.02	-514.00	1008.00	12688	20230504	-66.31	2299	20230314	85.95	5460	-21.70	20240219	3725	14.77	20240122	13850	-69.13	20230504	2510	70.32	20230314	0.03	N	011230	1000	169 억	651766	N	N	4	N	N
14	20240228	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4325	15	2	0.35	552846085	127935	46.68	4310	4380	4215	5600	3020	4310	4321.30	3.86	-15181	4473	4391	4298	4216	4123	4345	4170	169	1290	1000	2670	5	1	16902700	731	-8.41	4.29	12	0.76	-514.00	1008.00	12688	20230504	-65.91	2299	20230314	88.13	5460	-20.79	20240219	3725	16.11	20240122	13850	-68.77	20230504	2510	72.31	20230314	0.03	N	011230	1000	169 억	651766	N	N	4	N	N
15	20240228	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4345	35	2	0.81	413983795	95844	34.97	4310	4380	4215	5600	3020	4310	4319.35	3.86	3778	4473	4391	4298	4216	4123	4345	4170	169	1290	1000	2670	5	1	16902700	734	-8.45	4.31	12	0.57	-514.00	1008.00	12688	20230504	-65.76	2299	20230314	89.00	5460	-20.42	20240219	3725	16.64	20240122	13850	-68.63	20230504	2510	73.11	20230314	0.03	N	011230	1000	169 억	651766	N	N	4	N	N
16	20240228	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4340	30	2	0.70	241969890	56263	20.53	4310	4350	4215	5600	3020	4310	4300.69	3.86	-124	4473	4391	4298	4216	4123	4345	4170	169	1290	1000	2670	5	1	16902700	734	-8.44	4.31	12	0.33	-514.00	1008.00	12688	20230504	-65.79	2299	20230314	88.78	5460	-20.51	20240219	3725	16.51	20240122	13850	-68.66	20230504	2510	72.91	20230314	0.03	N	011230	1000	169 억	651766	N	N	4	N	N
17	20240228	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4305	-5	5	-0.12	17532950	4070	1.49	4310	4320	4300	5600	3020	4310	4307.85	3.86	791	4473	4391	4298	4216	4123	4345	4170	169	1290	1000	2670	5	1	16902700	728	-8.38	4.27	12	0.02	-514.00	1008.00	12688	20230504	-66.07	2299	20230314	87.26	5460	-21.15	20240219	3725	15.57	20240122	13850	-68.92	20230504	2510	71.51	20230314	0.03	N	011230	1000	169 억	651766	N	N	4	N	N
18	20240227	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4310	-60	5	-1.37	1158062350	270872	93.18	4380	4380	4205	5680	3060	4370	4275.30	3.60	30129	4523	4446	4373	4296	4223	4410	4260	169	1310	1000	2700	5	1	16902700	729	-8.39	4.28	12	1.60	-514.00	1008.00	12688	20230504	-66.03	2299	20230314	87.47	5460	-21.06	20240219	3725	15.70	20240122	13850	-68.88	20230504	2510	71.71	20230314	0.03	N	011230	1000	169 억	608088	N	N	4	N	N
19	20240227	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4295	-75	5	-1.72	1123786665	262909	90.44	4380	4380	4205	5680	3060	4370	4274.43	3.60	29247	4523	4446	4373	4296	4223	4410	4260	169	1310	1000	2700	5	1	16902700	726	-8.36	4.26	12	1.56	-514.00	1008.00	12688	20230504	-66.15	2299	20230314	86.82	5460	-21.34	20240219	3725	15.30	20240122	13850	-68.99	20230504	2510	71.12	20230314	0.03	N	011230	1000	169 억	608088	N	N	9	N	N
20	20240227	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4310	-60	5	-1.37	1014559505	237521	81.70	4380	4380	4205	5680	3060	4370	4271.45	3.60	20404	4523	4446	4373	4296	4223	4410	4260	169	1310	1000	2700	5	1	16902700	729	-8.39	4.28	12	1.41	-514.00	1008.00	12688	20230504	-66.03	2299	20230314	87.47	5460	-21.06	20240219	3725	15.70	20240122	13850	-68.88	20230504	2510	71.71	20230314	0.03	N	011230	1000	169 억	608088	N	N	9	N	N
21	20240227	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4275	-95	5	-2.17	898652215	210485	72.40	4380	4380	4205	5680	3060	4370	4269.44	3.60	3931	4523	4446	4373	4296	4223	4410	4260	169	1310	1000	2700	5	1	16902700	723	-8.32	4.24	12	1.25	-514.00	1008.00	12688	20230504	-66.31	2299	20230314	85.95	5460	-21.70	20240219	3725	14.77	20240122	13850	-69.13	20230504	2510	70.32	20230314	0.03	N	011230	1000	169 억	608088	N	N	9	N	N
22	20240227	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4245	-125	5	-2.86	812728005	190346	65.48	4380	4380	4205	5680	3060	4370	4269.74	3.60	-2428	4523	4446	4373	4296	4223	4410	4260	169	1310	1000	2700	5	1	16902700	718	-8.26	4.21	12	1.13	-514.00	1008.00	12688	20230504	-66.54	2299	20230314	84.65	5460	-22.25	20240219	3725	13.96	20240122	13850	-69.35	20230504	2510	69.12	20230314	0.03	N	011230	1000	169 억	608088	N	N	9	N	N
23	20240227	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4295	-75	5	-1.72	711534905	166600	57.31	4380	4380	4205	5680	3060	4370	4270.92	3.60	-2004	4523	4446	4373	4296	4223	4410	4260	169	1310	1000	2700	5	1	16902700	726	-8.36	4.26	12	0.99	-514.00	1008.00	12688	20230504	-66.15	2299	20230314	86.82	5460	-21.34	20240219	3725	15.30	20240122	13850	-68.99	20230504	2510	71.12	20230314	0.03	N	011230	1000	169 억	608088	N	N	9	N	N
24	20240227	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4280	-90	5	-2.06	425207480	99398	34.19	4380	4380	4215	5680	3060	4370	4277.83	3.60	-15674	4523	4446	4373	4296	4223	4410	4260	169	1310	1000	2700	5	1	16902700	723	-8.33	4.25	12	0.59	-514.00	1008.00	12688	20230504	-66.27	2299	20230314	86.17	5460	-21.61	20240219	3725	14.90	20240122	13850	-69.10	20230504	2510	70.52	20230314	0.03	N	011230	1000	169 억	608088	N	N	9	N	N
25	20240227	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4300	-70	5	-1.60	21892830	5031	1.73	4380	4380	4300	5680	3060	4370	4351.59	3.60	-2850	4523	4446	4373	4296	4223	4410	4260	169	1310	1000	2700	5	1	16902700	727	-8.37	4.27	12	0.03	-514.00	1008.00	12688	20230504	-66.11	2299	20230314	87.04	5460	-21.25	20240219	3725	15.44	20240122	13850	-68.95	20230504	2510	71.31	20230314	0.03	N	011230	1000	169 억	608088	N	N	9	N	N
26	20240226	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4370	-60	5	-1.35	1260599595	289204	86.02	4435	4450	4300	5750	3105	4430	4358.77	3.27	53487	4606	4517	4461	4372	4316	4490	4345	169	1320	1000	2740	5	1	16902700	739	-8.50	4.34	12	1.71	-514.00	1008.00	12688	20230504	-65.56	2299	20230314	90.08	5460	-19.96	20240219	3725	17.32	20240122	13850	-68.45	20230504	2510	74.10	20230314	0.03	N	011230	1000	169 억	551939	N	N	9	N	N
27	20240226	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4355	-75	5	-1.69	1185171515	271873	80.87	4435	4450	4300	5750	3105	4430	4359.26	3.27	54900	4606	4517	4461	4372	4316	4490	4345	169	1320	1000	2740	5	1	16902700	736	-8.47	4.32	12	1.61	-514.00	1008.00	12688	20230504	-65.68	2299	20230314	89.43	5460	-20.24	20240219	3725	16.91	20240122	13850	-68.56	20230504	2510	73.51	20230314	0.03	N	011230	1000	169 억	551939	N	N	2	N	N
28	20240226	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4360	-70	5	-1.58	1112757475	255245	75.92	4435	4450	4300	5750	3105	4430	4359.54	3.27	56867	4606	4517	4461	4372	4316	4490	4345	169	1320	1000	2740	5	1	16902700	737	-8.48	4.33	12	1.51	-514.00	1008.00	12688	20230504	-65.64	2299	20230314	89.65	5460	-20.15	20240219	3725	17.05	20240122	13850	-68.52	20230504	2510	73.71	20230314	0.03	N	011230	1000	169 억	551939	N	N	2	N	N
29	20240226	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4375	-55	5	-1.24	1054756130	241953	71.97	4435	4450	4300	5750	3105	4430	4359.31	3.27	58026	4606	4517	4461	4372	4316	4490	4345	169	1320	1000	2740	5	1	16902700	739	-8.51	4.34	12	1.43	-514.00	1008.00	12688	20230504	-65.52	2299	20230314	90.30	5460	-19.87	20240219	3725	17.45	20240122	13850	-68.41	20230504	2510	74.30	20230314	0.03	N	011230	1000	169 억	551939	N	N	2	N	N
30	20240226	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4380	-50	5	-1.13	991916830	227609	67.70	4435	4450	4300	5750	3105	4430	4357.95	3.27	58474	4606	4517	4461	4372	4316	4490	4345	169	1320	1000	2740	5	1	16902700	740	-8.52	4.35	12	1.35	-514.00	1008.00	12688	20230504	-65.48	2299	20230314	90.52	5460	-19.78	20240219	3725	17.58	20240122	13850	-68.38	20230504	2510	74.50	20230314	0.03	N	011230	1000	169 억	551939	N	N	2	N	N
31	20240226	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4340	-90	5	-2.03	865373710	198676	59.10	4435	4450	4300	5750	3105	4430	4355.66	3.27	55760	4606	4517	4461	4372	4316	4490	4345	169	1320	1000	2740	5	1	16902700	734	-8.44	4.31	12	1.18	-514.00	1008.00	12688	20230504	-65.79	2299	20230314	88.78	5460	-20.51	20240219	3725	16.51	20240122	13850	-68.66	20230504	2510	72.91	20230314	0.03	N	011230	1000	169 억	551939	N	N	2	N	N
32	20240226	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4375	-55	5	-1.24	678176130	155400	46.22	4435	4450	4300	5750	3105	4430	4364.02	3.27	42746	4606	4517	4461	4372	4316	4490	4345	169	1320	1000	2740	5	1	16902700	739	-8.51	4.34	12	0.92	-514.00	1008.00	12688	20230504	-65.52	2299	20230314	90.30	5460	-19.87	20240219	3725	17.45	20240122	13850	-68.41	20230504	2510	74.30	20230314	0.03	N	011230	1000	169 억	551939	N	N	2	N	N
33	20240226	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4440	10	2	0.23	27177985	6130	1.82	4435	4440	4425	5750	3105	4430	4433.67	3.27	1205	4606	4517	4461	4372	4316	4490	4345	169	1320	1000	2740	5	1	16902700	750	-8.64	4.40	12	0.04	-514.00	1008.00	12688	20230504	-65.01	2299	20230314	93.13	5460	-18.68	20240219	3725	19.19	20240122	13850	-67.94	20230504	2510	76.89	20230314	0.03	N	011230	1000	169 억	551939	N	N	2	N	N
34	20240223	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4430	-20	5	-0.45	1488594320	333787	81.10	4450	4550	4405	5780	3115	4450	4459.82	3.48	-36494	4640	4545	4495	4400	4350	4520	4375	169	1330	1000	2750	5	1	16902700	749	-8.62	4.39	12	1.97	-514.00	1008.00	12688	20230504	-65.09	2299	20230314	92.69	5460	-18.86	20240219	3725	18.93	20240122	13850	-68.01	20230504	2510	76.49	20230314	0.04	N	011230	1000	169 억	588924	N	N	2	N	N
35	20240223	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4430	-20	5	-0.45	1423766605	319134	77.54	4450	4550	4405	5780	3115	4450	4461.34	3.48	-36523	4640	4545	4495	4400	4350	4520	4375	169	1330	1000	2750	5	1	16902700	749	-8.62	4.39	12	1.89	-514.00	1008.00	12688	20230504	-65.09	2299	20230314	92.69	5460	-18.86	20240219	3725	18.93	20240122	13850	-68.01	20230504	2510	76.49	20230314	0.04	N	011230	1000	169 억	588924	N	N	9	N	N
36	20240223	140244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4415	-35	5	-0.79	1333705415	298773	72.59	4450	4550	4405	5780	3115	4450	4463.94	3.48	-35552	4640	4545	4495	4400	4350	4520	4375	169	1330	1000	2750	5	1	16902700	746	-8.59	4.38	12	1.77	-514.00	1008.00	12688	20230504	-65.20	2299	20230314	92.04	5460	-19.14	20240219	3725	18.52	20240122	13850	-68.12	20230504	2510	75.90	20230314	0.04	N	011230	1000	169 억	588924	N	N	9	N	N
37	20240223	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4425	-25	5	-0.56	1223348090	273823	66.53	4450	4550	4405	5780	3115	4450	4467.66	3.48	-35705	4640	4545	4495	4400	4350	4520	4375	169	1330	1000	2750	5	1	16902700	748	-8.61	4.39	12	1.62	-514.00	1008.00	12688	20230504	-65.12	2299	20230314	92.47	5460	-18.96	20240219	3725	18.79	20240122	13850	-68.05	20230504	2510	76.29	20230314	0.04	N	011230	1000	169 억	588924	N	N	9	N	N
38	20240223	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4510	60	2	1.35	994393785	222465	54.05	4450	4550	4405	5780	3115	4450	4469.89	3.48	-24837	4640	4545	4495	4400	4350	4520	4375	169	1330	1000	2750	5	1	16902700	762	-8.77	4.47	12	1.32	-514.00	1008.00	12688	20230504	-64.45	2299	20230314	96.17	5460	-17.40	20240219	3725	21.07	20240122	13850	-67.44	20230504	2510	79.68	20230314	0.04	N	011230	1000	169 억	588924	N	N	9	N	N
39	20240223	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4455	5	2	0.11	704773585	158159	38.43	4450	4515	4405	5780	3115	4450	4456.11	3.48	-11351	4640	4545	4495	4400	4350	4520	4375	169	1330	1000	2750	5	1	16902700	753	-8.67	4.42	12	0.94	-514.00	1008.00	12688	20230504	-64.89	2299	20230314	93.78	5460	-18.41	20240219	3725	19.60	20240122	13850	-67.83	20230504	2510	77.49	20230314	0.04	N	011230	1000	169 억	588924	N	N	9	N	N
40	20240223	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	30	2	0.67	519491965	116473	28.30	4450	4515	4410	5780	3115	4450	4460.19	3.48	-5169	4640	4545	4495	4400	4350	4520	4375	169	1330	1000	2750	5	1	16902700	757	-8.72	4.44	12	0.69	-514.00	1008.00	12688	20230504	-64.69	2299	20230314	94.87	5460	-17.95	20240219	3725	20.27	20240122	13850	-67.65	20230504	2510	78.49	20230314	0.04	N	011230	1000	169 억	588924	N	N	9	N	N
41	20240223	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4495	45	2	1.01	54196945	12166	2.96	4450	4495	4450	5780	3115	4450	4454.79	3.48	2720	4640	4545	4495	4400	4350	4520	4375	169	1330	1000	2750	5	1	16902700	760	-8.75	4.46	12	0.07	-514.00	1008.00	12688	20230504	-64.57	2299	20230314	95.52	5460	-17.67	20240219	3725	20.67	20240122	13850	-67.55	20230504	2510	79.08	20230314	0.04	N	011230	1000	169 억	588924	N	N	9	N	N
42	20240222	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4450	-70	5	-1.55	1824049790	406384	54.72	4520	4590	4445	5870	3165	4520	4488.58	3.53	-7027	4840	4680	4600	4440	4360	4640	4400	169	1350	1000	2800	5	1	16902700	752	-8.66	4.41	12	2.40	-514.00	1008.00	12688	20230504	-64.93	2299	20230314	93.56	5460	-18.50	20240219	3725	19.46	20240122	13850	-67.87	20230504	2510	77.29	20230314	0.04	N	011230	1000	169 억	595928	N	N	9	N	N
43	20240222	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4455	-65	5	-1.44	1684833095	375105	50.51	4520	4590	4450	5870	3165	4520	4491.63	3.53	-3522	4840	4680	4600	4440	4360	4640	4400	169	1350	1000	2800	5	1	16902700	753	-8.67	4.42	12	2.22	-514.00	1008.00	12688	20230504	-64.89	2299	20230314	93.78	5460	-18.41	20240219	3725	19.60	20240122	13850	-67.83	20230504	2510	77.49	20230314	0.04	N	011230	1000	169 억	595928	N	N	0	N	N
44	20240222	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4475	-45	5	-1.00	1527863440	339904	45.77	4520	4590	4450	5870	3165	4520	4494.98	3.53	7613	4840	4680	4600	4440	4360	4640	4400	169	1350	1000	2800	5	1	16902700	756	-8.71	4.44	12	2.01	-514.00	1008.00	12688	20230504	-64.73	2299	20230314	94.65	5460	-18.04	20240219	3725	20.13	20240122	13850	-67.69	20230504	2510	78.29	20230314	0.04	N	011230	1000	169 억	595928	N	N	0	N	N
45	20240222	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4500	-20	5	-0.44	1409410250	313371	42.20	4520	4590	4450	5870	3165	4520	4497.58	3.53	9209	4840	4680	4600	4440	4360	4640	4400	169	1350	1000	2800	5	1	16902700	761	-8.75	4.46	12	1.85	-514.00	1008.00	12688	20230504	-64.53	2299	20230314	95.74	5460	-17.58	20240219	3725	20.81	20240122	13850	-67.51	20230504	2510	79.28	20230314	0.04	N	011230	1000	169 억	595928	N	N	0	N	N
46	20240222	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4460	-60	5	-1.33	1241908190	275888	37.15	4520	4590	4450	5870	3165	4520	4501.49	3.53	7768	4840	4680	4600	4440	4360	4640	4400	169	1350	1000	2800	5	1	16902700	754	-8.68	4.42	12	1.63	-514.00	1008.00	12688	20230504	-64.85	2299	20230314	94.00	5460	-18.32	20240219	3725	19.73	20240122	13850	-67.80	20230504	2510	77.69	20230314	0.04	N	011230	1000	169 억	595928	N	N	0	N	N
47	20240222	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4500	-20	5	-0.44	930954100	206385	27.79	4520	4590	4465	5870	3165	4520	4510.76	3.53	18282	4840	4680	4600	4440	4360	4640	4400	169	1350	1000	2800	5	1	16902700	761	-8.75	4.46	12	1.22	-514.00	1008.00	12688	20230504	-64.53	2299	20230314	95.74	5460	-17.58	20240219	3725	20.81	20240122	13850	-67.51	20230504	2510	79.28	20230314	0.04	N	011230	1000	169 억	595928	N	N	0	N	N
48	20240222	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	-40	5	-0.88	740358265	164267	22.12	4520	4590	4465	5870	3165	4520	4507.04	3.53	18437	4840	4680	4600	4440	4360	4640	4400	169	1350	1000	2800	5	1	16902700	757	-8.72	4.44	12	0.97	-514.00	1008.00	12688	20230504	-64.69	2299	20230314	94.87	5460	-17.95	20240219	3725	20.27	20240122	13850	-67.65	20230504	2510	78.49	20230314	0.04	N	011230	1000	169 억	595928	N	N	0	N	N
49	20240222	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4480	-40	5	-0.88	104356560	23262	3.13	4520	4520	4465	5870	3165	4520	4486.11	3.53	1506	4840	4680	4600	4440	4360	4640	4400	169	1350	1000	2800	5	1	16902700	757	-8.72	4.44	12	0.14	-514.00	1008.00	12688	20230504	-64.69	2299	20230314	94.87	5460	-17.95	20240219	3725	20.27	20240122	13850	-67.65	20230504	2510	78.49	20230314	0.04	N	011230	1000	169 억	595928	N	N	0	N	N
50	20240221	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4520	-240	5	-5.04	3411836220	738847	35.70	4760	4760	4520	6180	3335	4760	4617.13	3.38	30014	5353	5056	4823	4526	4293	4940	4410	169	1420	1000	2950	5	1	16902700	764	-8.79	4.48	12	4.37	-514.00	1008.00	12688	20230504	-64.38	2299	20230314	96.61	5460	-17.22	20240219	3725	21.34	20240122	13850	-67.36	20230504	2510	80.08	20230314	0.02	N	011230	1000	169 억	570531	N	N	10	N	N
51	20240221	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4540	-220	5	-4.62	3185063960	688744	33.28	4760	4760	4520	6180	3335	4760	4623.66	3.38	22314	5353	5056	4823	4526	4293	4940	4410	169	1420	1000	2950	5	1	16902700	767	-8.83	4.50	12	4.07	-514.00	1008.00	12688	20230504	-64.22	2299	20230314	97.48	5460	-16.85	20240219	3725	21.88	20240122	13850	-67.22	20230504	2510	80.88	20230314	0.02	N	011230	1000	169 억	570531	N	N	10	N	N
52	20240221	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4620	-140	5	-2.94	2313188465	497634	24.04	4760	4760	4600	6180	3335	4760	4647.47	3.38	8889	5353	5056	4823	4526	4293	4940	4410	169	1420	1000	2950	5	1	16902700	781	-8.99	4.58	12	2.94	-514.00	1008.00	12688	20230504	-63.59	2299	20230314	100.96	5460	-15.38	20240219	3725	24.03	20240122	13850	-66.64	20230504	2510	84.06	20230314	0.02	N	011230	1000	169 억	570531	N	N	10	N	N
53	20240221	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4610	-150	5	-3.15	2111129185	453826	21.93	4760	4760	4600	6180	3335	4760	4650.88	3.38	8560	5353	5056	4823	4526	4293	4940	4410	169	1420	1000	2950	5	1	16902700	779	-8.97	4.57	12	2.68	-514.00	1008.00	12688	20230504	-63.67	2299	20230314	100.52	5460	-15.57	20240219	3725	23.76	20240122	13850	-66.71	20230504	2510	83.67	20230314	0.02	N	011230	1000	169 억	570531	N	N	10	N	N
54	20240221	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4650	-110	5	-2.31	1815234620	389766	18.83	4760	4760	4600	6180	3335	4760	4656.18	3.38	12969	5353	5056	4823	4526	4293	4940	4410	169	1420	1000	2950	5	1	16902700	786	-9.05	4.61	12	2.31	-514.00	1008.00	12688	20230504	-63.35	2299	20230314	102.26	5460	-14.84	20240219	3725	24.83	20240122	13850	-66.43	20230504	2510	85.26	20230314	0.02	N	011230	1000	169 억	570531	N	N	10	N	N
55	20240221	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4695	-65	5	-1.37	1539621250	330700	15.98	4760	4760	4600	6180	3335	4760	4654.36	3.38	16729	5353	5056	4823	4526	4293	4940	4410	169	1420	1000	2950	5	1	16902700	794	-9.13	4.66	12	1.96	-514.00	1008.00	12688	20230504	-63.00	2299	20230314	104.22	5460	-14.01	20240219	3725	26.04	20240122	13850	-66.10	20230504	2510	87.05	20230314	0.02	N	011230	1000	169 억	570531	N	N	10	N	N
56	20240221	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4625	-135	5	-2.84	1110798265	238671	11.53	4760	4760	4600	6180	3335	4760	4652.29	3.38	31477	5353	5056	4823	4526	4293	4940	4410	169	1420	1000	2950	5	1	16902700	782	-9.00	4.59	12	1.41	-514.00	1008.00	12688	20230504	-63.55	2299	20230314	101.17	5460	-15.29	20240219	3725	24.16	20240122	13850	-66.61	20230504	2510	84.26	20230314	0.02	N	011230	1000	169 억	570531	N	N	10	N	N
57	20240221	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4665	-95	5	-2.00	186698785	39717	1.92	4760	4760	4630	6180	3335	4760	4694.09	3.38	-511	5353	5056	4823	4526	4293	4940	4410	169	1420	1000	2950	5	1	16902700	789	-9.08	4.63	12	0.23	-514.00	1008.00	12688	20230504	-63.23	2299	20230314	102.91	5460	-14.56	20240219	3725	25.23	20240122	13850	-66.32	20230504	2510	85.86	20230314	0.02	N	011230	1000	169 억	570531	N	N	10	N	N
58	20240220	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4760	-65	5	-1.35	9979497490	2060672	38.38	4995	5120	4590	6270	3380	4825	4842.92	3.91	-89957	5788	5306	4978	4496	4168	5142	4332	169	1445	1000	2990	5	1	16902700	805	-9.26	4.72	12	12.19	-514.00	1008.00	12688	20230504	-62.48	2299	20230314	107.05	5460	-12.82	20240219	3725	27.79	20240122	13850	-65.63	20230504	2510	89.64	20230314	0.02	N	011230	1000	169 억	661240	N	N	10	N	N
59	20240220	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4730	-95	5	-1.97	9689013730	1999489	37.24	4995	5120	4590	6270	3380	4825	4845.75	3.91	-86003	5788	5306	4978	4496	4168	5142	4332	169	1445	1000	2990	5	1	16902700	799	-9.20	4.69	12	11.83	-514.00	1008.00	12688	20230504	-62.72	2299	20230314	105.74	5460	-13.37	20240219	3725	26.98	20240122	13850	-65.85	20230504	2510	88.45	20230314	0.02	N	011230	1000	169 억	661240	N	N	25	N	N
60	20240220	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4605	-220	5	-4.56	9121842365	1878526	34.99	4995	5120	4590	6270	3380	4825	4855.85	3.91	-98712	5788	5306	4978	4496	4168	5142	4332	169	1445	1000	2990	5	1	16902700	778	-8.96	4.57	12	11.11	-514.00	1008.00	12688	20230504	-63.71	2299	20230314	100.30	5460	-15.66	20240219	3725	23.62	20240122	13850	-66.75	20230504	2510	83.47	20230314	0.02	N	011230	1000	169 억	661240	N	N	25	N	N
61	20240220	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4665	-160	5	-3.32	8477707165	1739804	32.40	4995	5120	4645	6270	3380	4825	4872.80	3.91	-89218	5788	5306	4978	4496	4168	5142	4332	169	1445	1000	2990	5	1	16902700	789	-9.08	4.63	12	10.29	-514.00	1008.00	12688	20230504	-63.23	2299	20230314	102.91	5460	-14.56	20240219	3725	25.23	20240122	13850	-66.32	20230504	2510	85.86	20230314	0.02	N	011230	1000	169 억	661240	N	N	25	N	N
62	20240220	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4680	-145	5	-3.01	8147991750	1669098	31.09	4995	5120	4645	6270	3380	4825	4881.68	3.91	-80825	5788	5306	4978	4496	4168	5142	4332	169	1445	1000	2990	5	1	16902700	791	-9.11	4.64	12	9.87	-514.00	1008.00	12688	20230504	-63.11	2299	20230314	103.57	5460	-14.29	20240219	3725	25.64	20240122	13850	-66.21	20230504	2510	86.45	20230314	0.02	N	011230	1000	169 억	661240	N	N	25	N	N
63	20240220	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4685	-140	5	-2.90	7836936345	1602587	29.85	4995	5120	4645	6270	3380	4825	4890.18	3.91	-83660	5788	5306	4978	4496	4168	5142	4332	169	1445	1000	2990	5	1	16902700	792	-9.11	4.65	12	9.48	-514.00	1008.00	12688	20230504	-63.08	2299	20230314	103.78	5460	-14.19	20240219	3725	25.77	20240122	13850	-66.17	20230504	2510	86.65	20230314	0.02	N	011230	1000	169 억	661240	N	N	25	N	N
64	20240220	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4735	-90	5	-1.87	7344112240	1498149	27.90	4995	5120	4645	6270	3380	4825	4902.13	3.91	-84101	5788	5306	4978	4496	4168	5142	4332	169	1445	1000	2990	5	1	16902700	800	-9.21	4.70	12	8.86	-514.00	1008.00	12688	20230504	-62.68	2299	20230314	105.96	5460	-13.28	20240219	3725	27.11	20240122	13850	-65.81	20230504	2510	88.65	20230314	0.02	N	011230	1000	169 억	661240	N	N	25	N	N
65	20240220	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4935	110	2	2.28	1439316560	290670	5.41	4995	4995	4880	6270	3380	4825	4951.76	3.91	-46317	5788	5306	4978	4496	4168	5142	4332	169	1445	1000	2990	5	1	16902700	834	-9.60	4.90	12	1.72	-514.00	1008.00	12688	20230504	-61.10	2299	20230314	114.66	5460	-9.62	20240219	3725	32.48	20240122	13850	-64.37	20230504	2510	96.61	20230314	0.02	N	011230	1000	169 억	661240	N	N	25	N	N
66	20240219	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4825	-85	5	-1.73	25691672295	5106452	129.33	4980	5460	4650	6380	3440	4910	5031.32	5.10	-261711	5323	5116	4703	4496	4083	5220	4600	169	1470	1000	3040	5	1	16902700	816	-9.39	4.79	12	30.21	-514.00	1008.00	12688	20230504	-61.97	2299	20230314	109.87	5460	-11.63	20240219	3725	29.53	20240122	13850	-65.16	20230504	2510	92.23	20230314	0.03	N	011230	1000	169 억	862839	N	N	25	N	N
67	20240219	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4765	-145	5	-2.95	25113724125	4985950	126.27	4980	5460	4650	6380	3440	4910	5036.90	5.10	-274259	5323	5116	4703	4496	4083	5220	4600	169	1470	1000	3040	5	1	16902700	805	-9.27	4.73	12	29.50	-514.00	1008.00	12688	20230504	-62.44	2299	20230314	107.26	5460	-12.73	20240219	3725	27.92	20240122	13850	-65.60	20230504	2510	89.84	20230314	0.03	N	011230	1000	169 억	862839	N	N	10	N	N
68	20240219	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4745	-165	5	-3.36	23509503000	4648507	117.73	4980	5460	4650	6380	3440	4910	5057.43	5.10	-286211	5323	5116	4703	4496	4083	5220	4600	169	1470	1000	3040	5	1	16902700	802	-9.23	4.71	12	27.50	-514.00	1008.00	12688	20230504	-62.60	2299	20230314	106.39	5460	-13.10	20240219	3725	27.38	20240122	13850	-65.74	20230504	2510	89.04	20230314	0.03	N	011230	1000	169 억	862839	N	N	10	N	N
69	20240219	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4695	-215	5	-4.38	22840400795	4507748	114.16	4980	5460	4650	6380	3440	4910	5066.92	5.10	-286414	5323	5116	4703	4496	4083	5220	4600	169	1470	1000	3040	5	1	16902700	794	-9.13	4.66	12	26.67	-514.00	1008.00	12688	20230504	-63.00	2299	20230314	104.22	5460	-14.01	20240219	3725	26.04	20240122	13850	-66.10	20230504	2510	87.05	20230314	0.03	N	011230	1000	169 억	862839	N	N	10	N	N
70	20240219	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4695	-215	5	-4.38	22263652930	4384828	111.05	4980	5460	4650	6380	3440	4910	5077.43	5.10	-275241	5323	5116	4703	4496	4083	5220	4600	169	1470	1000	3040	5	1	16902700	794	-9.13	4.66	12	25.94	-514.00	1008.00	12688	20230504	-63.00	2299	20230314	104.22	5460	-14.01	20240219	3725	26.04	20240122	13850	-66.10	20230504	2510	87.05	20230314	0.03	N	011230	1000	169 억	862839	N	N	10	N	N
71	20240219	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4740	-170	5	-3.46	20979426340	4111666	104.13	4980	5460	4710	6380	3440	4910	5102.42	5.10	-243989	5323	5116	4703	4496	4083	5220	4600	169	1470	1000	3040	5	1	16902700	801	-9.22	4.70	12	24.33	-514.00	1008.00	12688	20230504	-62.64	2299	20230314	106.18	5460	-13.19	20240219	3725	27.25	20240122	13850	-65.78	20230504	2510	88.84	20230314	0.03	N	011230	1000	169 억	862839	N	N	10	N	N
72	20240219	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5010	100	2	2.04	16746553335	3231939	81.85	4980	5460	4930	6380	3440	4910	5181.58	5.10	-347627	5323	5116	4703	4496	4083	5220	4600	169	1470	1000	3040	10	1	16902700	847	-9.75	4.97	12	19.12	-514.00	1008.00	12688	20230504	-60.51	2299	20230314	117.92	5460	-8.24	20240219	3725	34.50	20240122	13850	-63.83	20230504	2510	99.60	20230314	0.03	N	011230	1000	169 억	862839	N	N	10	N	N
73	20240219	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5340	430	2	8.76	4055861335	783299	19.84	4980	5360	4975	6380	3440	4910	5177.92	5.10	9900	5323	5116	4703	4496	4083	5220	4600	169	1470	1000	3040	10	1	16902700	903	-10.39	5.30	12	4.63	-514.00	1008.00	12688	20230504	-57.91	2299	20230314	132.27	5360	-0.37	20240219	3725	43.36	20240122	13850	-61.44	20230504	2510	112.75	20230314	0.03	N	011230	1000	169 억	862839	N	N	10	N	N
74	20240216	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4910	635	2	14.85	17880397370	3858679	718.95	4470	4910	4290	5550	2995	4275	4632.79	4.09	238022	4505	4390	4230	4115	3955	4447	4172	169	1275	1000	2650	5	1	16902700	830	-9.55	4.87	12	22.83	-514.00	1008.00	12688	20230504	-61.30	2299	20230314	113.57	5100	-3.73	20240124	3725	31.81	20240122	13850	-64.55	20230504	2510	95.62	20230314	0.02	N	011230	1000	169 억	691596	N	N	10	N	N
75	20240216	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4800	525	2	12.28	15487163120	3363986	626.78	4470	4890	4290	5550	2995	4275	4603.81	4.09	233395	4505	4390	4230	4115	3955	4447	4172	169	1275	1000	2650	5	1	16902700	811	-9.34	4.76	12	19.90	-514.00	1008.00	12688	20230504	-62.17	2299	20230314	108.79	5100	-5.88	20240124	3725	28.86	20240122	13850	-65.34	20230504	2510	91.24	20230314	0.02	N	011230	1000	169 억	691596	N	N	10	N	N
76	20240216	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4630	355	2	8.30	10125808835	2234355	416.31	4470	4705	4290	5550	2995	4275	4531.87	4.09	171328	4505	4390	4230	4115	3955	4447	4172	169	1275	1000	2650	5	1	16902700	783	-9.01	4.59	12	13.22	-514.00	1008.00	12688	20230504	-63.51	2299	20230314	101.39	5100	-9.22	20240124	3725	24.30	20240122	13850	-66.57	20230504	2510	84.46	20230314	0.02	N	011230	1000	169 억	691596	N	N	10	N	N
77	20240216	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4510	235	2	5.50	5724861005	1285092	239.44	4470	4600	4290	5550	2995	4275	4454.83	4.09	49479	4505	4390	4230	4115	3955	4447	4172	169	1275	1000	2650	5	1	16902700	762	-8.77	4.47	12	7.60	-514.00	1008.00	12688	20230504	-64.45	2299	20230314	96.17	5100	-11.57	20240124	3725	21.07	20240122	13850	-67.44	20230504	2510	79.68	20230314	0.02	N	011230	1000	169 억	691596	N	N	10	N	N
78	20240216	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4470	195	2	4.56	4590664110	1033119	192.49	4470	4600	4290	5550	2995	4275	4443.50	4.09	25648	4505	4390	4230	4115	3955	4447	4172	169	1275	1000	2650	5	1	16902700	756	-8.70	4.43	12	6.11	-514.00	1008.00	12688	20230504	-64.77	2299	20230314	94.43	5100	-12.35	20240124	3725	20.00	20240122	13850	-67.73	20230504	2510	78.09	20230314	0.02	N	011230	1000	169 억	691596	N	N	10	N	N
79	20240216	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4420	145	2	3.39	4259258040	958256	178.54	4470	4600	4290	5550	2995	4275	4444.80	4.09	8814	4505	4390	4230	4115	3955	4447	4172	169	1275	1000	2650	5	1	16902700	747	-8.60	4.38	12	5.67	-514.00	1008.00	12688	20230504	-65.16	2299	20230314	92.26	5100	-13.33	20240124	3725	18.66	20240122	13850	-68.09	20230504	2510	76.10	20230314	0.02	N	011230	1000	169 억	691596	N	N	10	N	N
80	20240216	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4440	165	2	3.86	1682475545	384990	71.73	4470	4480	4290	5550	2995	4275	4370.18	4.09	-27736	4505	4390	4230	4115	3955	4447	4172	169	1275	1000	2650	5	1	16902700	750	-8.64	4.40	12	2.28	-514.00	1008.00	12688	20230504	-65.01	2299	20230314	93.13	5100	-12.94	20240124	3725	19.19	20240122	13850	-67.94	20230504	2510	76.89	20230314	0.02	N	011230	1000	169 억	691596	N	N	10	N	N
81	20240216	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4335	60	2	1.40	327270315	74643	13.91	4470	4470	4310	5550	2995	4275	4384.47	4.09	-31895	4505	4390	4230	4115	3955	4447	4172	169	1275	1000	2650	5	1	16902700	733	-8.43	4.30	12	0.44	-514.00	1008.00	12688	20230504	-65.83	2299	20230314	88.56	5100	-15.00	20240124	3725	16.38	20240122	13850	-68.70	20230504	2510	72.71	20230314	0.02	N	011230	1000	169 억	691596	N	N	10	N	N
82	20240215	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4275	115	2	2.76	2260826315	534585	185.85	4185	4345	4070	5400	2915	4160	4228.91	4.06	3561	4300	4230	4125	4055	3950	4265	4090	169	1240	1000	2570	5	1	16902700	723	-8.32	4.24	12	3.16	-514.00	1008.00	12688	20230504	-66.31	2299	20230314	85.95	5100	-16.18	20240124	3725	14.77	20240122	13850	-69.13	20230504	2510	70.32	20230314	0.02	N	011230	1000	169 억	686792	N	N	10	N	N
83	20240215	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4250	90	2	2.16	2135133635	505013	175.57	4185	4345	4070	5400	2915	4160	4227.88	4.06	4173	4300	4230	4125	4055	3950	4265	4090	169	1240	1000	2570	5	1	16902700	718	-8.27	4.22	12	2.99	-514.00	1008.00	12688	20230504	-66.50	2299	20230314	84.86	5100	-16.67	20240124	3725	14.09	20240122	13850	-69.31	20230504	2510	69.32	20230314	0.02	N	011230	1000	169 억	686792	N	N	1	N	N
84	20240215	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4270	110	2	2.64	1548904680	368403	128.08	4185	4280	4070	5400	2915	4160	4204.38	4.06	18698	4300	4230	4125	4055	3950	4265	4090	169	1240	1000	2570	5	1	16902700	722	-8.31	4.24	12	2.18	-514.00	1008.00	12688	20230504	-66.35	2299	20230314	85.73	5100	-16.27	20240124	3725	14.63	20240122	13850	-69.17	20230504	2510	70.12	20230314	0.02	N	011230	1000	169 억	686792	N	N	1	N	N
85	20240215	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4240	80	2	1.92	1138831405	271864	94.51	4185	4250	4070	5400	2915	4160	4188.97	4.06	34933	4300	4230	4125	4055	3950	4265	4090	169	1240	1000	2570	5	1	16902700	717	-8.25	4.21	12	1.61	-514.00	1008.00	12688	20230504	-66.58	2299	20230314	84.43	5100	-16.86	20240124	3725	13.83	20240122	13850	-69.39	20230504	2510	68.92	20230314	0.02	N	011230	1000	169 억	686792	N	N	1	N	N
86	20240215	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4195	35	2	0.84	796427345	190775	66.32	4185	4215	4070	5400	2915	4160	4174.69	4.06	25619	4300	4230	4125	4055	3950	4265	4090	169	1240	1000	2570	5	1	16902700	709	-8.16	4.16	12	1.13	-514.00	1008.00	12688	20230504	-66.94	2299	20230314	82.47	5100	-17.75	20240124	3725	12.62	20240122	13850	-69.71	20230504	2510	67.13	20230314	0.02	N	011230	1000	169 억	686792	N	N	1	N	N
87	20240215	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	40	2	0.96	619991300	148714	51.70	4185	4210	4070	5400	2915	4160	4169.02	4.06	32811	4300	4230	4125	4055	3950	4265	4090	169	1240	1000	2570	5	1	16902700	710	-8.17	4.17	12	0.88	-514.00	1008.00	12688	20230504	-66.90	2299	20230314	82.69	5100	-17.65	20240124	3725	12.75	20240122	13850	-69.68	20230504	2510	67.33	20230314	0.02	N	011230	1000	169 억	686792	N	N	1	N	N
88	20240215	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4165	5	2	0.12	288933530	69456	24.15	4185	4200	4070	5400	2915	4160	4159.95	4.06	7946	4300	4230	4125	4055	3950	4265	4090	169	1240	1000	2570	5	1	16902700	704	-8.10	4.13	12	0.41	-514.00	1008.00	12688	20230504	-67.17	2299	20230314	81.17	5100	-18.33	20240124	3725	11.81	20240122	13850	-69.93	20230504	2510	65.94	20230314	0.02	N	011230	1000	169 억	686792	N	N	1	N	N
89	20240215	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	40	2	0.96	48491740	11634	4.04	4185	4200	4120	5400	2915	4160	4168.11	4.06	-2248	4300	4230	4125	4055	3950	4265	4090	169	1240	1000	2570	5	1	16902700	710	-8.17	4.17	12	0.07	-514.00	1008.00	12688	20230504	-66.90	2299	20230314	82.69	5100	-17.65	20240124	3725	12.75	20240122	13850	-69.68	20230504	2510	67.33	20230314	0.02	N	011230	1000	169 억	686792	N	N	1	N	N
90	20240214	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4160	10	2	0.24	1166160950	284219	110.74	4150	4195	4020	5390	2905	4150	4103.01	3.96	7737	4230	4190	4120	4080	4010	4210	4100	169	1240	1000	2570	5	1	16902700	703	-8.09	4.13	12	1.68	-514.00	1008.00	12688	20230504	-67.21	2299	20230314	80.95	5100	-18.43	20240124	3725	11.68	20240122	13850	-69.96	20230504	2510	65.74	20230314	0.03	N	011230	1000	169 억	670101	N	N	1	N	N
91	20240214	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4145	-5	5	-0.12	1120162485	273125	106.42	4150	4195	4020	5390	2905	4150	4101.26	3.96	7839	4230	4190	4120	4080	4010	4210	4100	169	1240	1000	2570	5	1	16902700	701	-8.06	4.11	12	1.62	-514.00	1008.00	12688	20230504	-67.33	2299	20230314	80.30	5100	-18.73	20240124	3725	11.28	20240122	13850	-70.07	20230504	2510	65.14	20230314	0.03	N	011230	1000	169 억	670101	N	N	2	N	N
92	20240214	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4170	20	2	0.48	999459055	244048	95.09	4150	4195	4020	5390	2905	4150	4095.32	3.96	7548	4230	4190	4120	4080	4010	4210	4100	169	1240	1000	2570	5	1	16902700	705	-8.11	4.14	12	1.44	-514.00	1008.00	12688	20230504	-67.13	2299	20230314	81.38	5100	-18.24	20240124	3725	11.95	20240122	13850	-69.89	20230504	2510	66.14	20230314	0.03	N	011230	1000	169 억	670101	N	N	2	N	N
93	20240214	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4125	-25	5	-0.60	720469735	176957	68.95	4150	4150	4020	5390	2905	4150	4071.40	3.96	5288	4230	4190	4120	4080	4010	4210	4100	169	1240	1000	2570	5	1	16902700	697	-8.03	4.09	12	1.05	-514.00	1008.00	12688	20230504	-67.49	2299	20230314	79.43	5100	-19.12	20240124	3725	10.74	20240122	13850	-70.22	20230504	2510	64.34	20230314	0.03	N	011230	1000	169 억	670101	N	N	2	N	N
94	20240214	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4125	-25	5	-0.60	616712790	151749	59.13	4150	4150	4020	5390	2905	4150	4063.98	3.96	-4372	4230	4190	4120	4080	4010	4210	4100	169	1240	1000	2570	5	1	16902700	697	-8.03	4.09	12	0.90	-514.00	1008.00	12688	20230504	-67.49	2299	20230314	79.43	5100	-19.12	20240124	3725	10.74	20240122	13850	-70.22	20230504	2510	64.34	20230314	0.03	N	011230	1000	169 억	670101	N	N	2	N	N
95	20240214	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	-60	5	-1.45	553354495	136301	53.11	4150	4150	4020	5390	2905	4150	4059.73	3.96	-9349	4230	4190	4120	4080	4010	4210	4100	169	1240	1000	2570	5	1	16902700	691	-7.96	4.06	12	0.81	-514.00	1008.00	12688	20230504	-67.76	2299	20230314	77.90	5100	-19.80	20240124	3725	9.80	20240122	13850	-70.47	20230504	2510	62.95	20230314	0.03	N	011230	1000	169 억	670101	N	N	2	N	N
96	20240214	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4080	-70	5	-1.69	30584770	7448	2.90	4150	4150	4050	5390	2905	4150	4105.85	3.96	-2325	4230	4190	4120	4080	4010	4210	4100	169	1240	1000	2570	5	1	16902700	690	-7.94	4.05	12	0.04	-514.00	1008.00	12688	20230504	-67.84	2299	20230314	77.47	5100	-20.00	20240124	3725	9.53	20240122	13850	-70.54	20230504	2510	62.55	20230314	0.03	N	011230	1000	169 억	670101	N	N	2	N	N
97	20240213	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	35	2	0.85	1051934100	255714	167.60	4115	4160	4050	5340	2885	4115	4113.60	3.62	50723	4211	4162	4106	4057	4001	4135	4030	169	1225	1000	2550	5	1	16902700	701	-8.07	4.12	12	1.51	-514.00	1008.00	12688	20230504	-67.29	2299	20230314	80.51	5100	-18.63	20240124	3725	11.41	20240122	13850	-70.04	20230504	2510	65.34	20230314	0.03	N	011230	1000	169 억	612372	N	N	2	N	N
98	20240213	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4140	25	2	0.61	1004989905	244400	160.19	4115	4160	4050	5340	2885	4115	4112.07	3.62	51349	4211	4162	4106	4057	4001	4135	4030	169	1225	1000	2550	5	1	16902700	700	-8.05	4.11	12	1.45	-514.00	1008.00	12688	20230504	-67.37	2299	20230314	80.08	5100	-18.82	20240124	3725	11.14	20240122	13850	-70.11	20230504	2510	64.94	20230314	0.03	N	011230	1000	169 억	612372	N	N	2	N	N
99	20240213	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4130	15	2	0.36	886998745	215957	141.54	4115	4160	4050	5340	2885	4115	4107.29	3.62	52259	4211	4162	4106	4057	4001	4135	4030	169	1225	1000	2550	5	1	16902700	698	-8.04	4.10	12	1.28	-514.00	1008.00	12688	20230504	-67.45	2299	20230314	79.64	5100	-19.02	20240124	3725	10.87	20240122	13850	-70.18	20230504	2510	64.54	20230314	0.03	N	011230	1000	169 억	612372	N	N	2	N	N
100	20240213	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4115	0	3	0.00	756408250	184380	120.85	4115	4145	4050	5340	2885	4115	4102.44	3.62	41704	4211	4162	4106	4057	4001	4135	4030	169	1225	1000	2550	5	1	16902700	696	-8.01	4.08	12	1.09	-514.00	1008.00	12688	20230504	-67.57	2299	20230314	78.99	5100	-19.31	20240124	3725	10.47	20240122	13850	-70.29	20230504	2510	63.94	20230314	0.03	N	011230	1000	169 억	612372	N	N	2	N	N
101	20240213	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4120	5	2	0.12	666653875	162586	106.56	4115	4145	4050	5340	2885	4115	4100.31	3.62	35137	4211	4162	4106	4057	4001	4135	4030	169	1225	1000	2550	5	1	16902700	696	-8.02	4.09	12	0.96	-514.00	1008.00	12688	20230504	-67.53	2299	20230314	79.21	5100	-19.22	20240124	3725	10.60	20240122	13850	-70.25	20230504	2510	64.14	20230314	0.03	N	011230	1000	169 억	612372	N	N	2	N	N
102	20240213	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4140	25	2	0.61	525733470	128362	84.13	4115	4145	4050	5340	2885	4115	4095.70	3.62	24253	4211	4162	4106	4057	4001	4135	4030	169	1225	1000	2550	5	1	16902700	700	-8.05	4.11	12	0.76	-514.00	1008.00	12688	20230504	-67.37	2299	20230314	80.08	5100	-18.82	20240124	3725	11.14	20240122	13850	-70.11	20230504	2510	64.94	20230314	0.03	N	011230	1000	169 억	612372	N	N	2	N	N
103	20240213	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4110	-5	5	-0.12	418467930	102337	67.07	4115	4145	4050	5340	2885	4115	4089.11	3.62	18748	4211	4162	4106	4057	4001	4135	4030	169	1225	1000	2550	5	1	16902700	695	-8.00	4.08	12	0.61	-514.00	1008.00	12688	20230504	-67.61	2299	20230314	78.77	5100	-19.41	20240124	3725	10.34	20240122	13850	-70.32	20230504	2510	63.75	20230314	0.03	N	011230	1000	169 억	612372	N	N	2	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History