KissMeData/011690/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2700	-40	5	-1.46	142012975	52447	39.78	2730	2745	2690	3560	1920	2740	2707.74	1.31	-1373	2940	2840	2750	2650	2560	2890	2700	914	820	2500	1860	5	1	36574394	988	-38.57	1.04	12	0.14	-70.00	2590.00	9310	20230420	-71.00	2640	20240223	2.27	3350	-19.40	20240117	2640	2.27	20240223	4900	-44.90	20230919	685	294.16	20230302	0.36	N	011690	2500	914 억	479901	N	N	40	N	N
3	20240229	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	-25	5	-0.91	131363040	48505	36.79	2730	2745	2690	3560	1920	2740	2708.24	1.31	-1473	2940	2840	2750	2650	2560	2890	2700	914	820	2500	1860	5	1	36574394	993	-38.79	1.05	12	0.13	-70.00	2590.00	9310	20230420	-70.84	2640	20240223	2.84	3350	-18.96	20240117	2640	2.84	20240223	4900	-44.59	20230919	685	296.35	20230302	0.36	N	011690	2500	914 억	479901	N	N	46	N	N
4	20240229	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	-25	5	-0.91	48887090	18044	13.69	2730	2745	2690	3560	1920	2740	2709.33	1.31	-3540	2940	2840	2750	2650	2560	2890	2700	914	820	2500	1860	5	1	36574394	993	-38.79	1.05	12	0.05	-70.00	2590.00	9310	20230420	-70.84	2640	20240223	2.84	3350	-18.96	20240117	2640	2.84	20240223	4900	-44.59	20230919	685	296.35	20230302	0.36	N	011690	2500	914 억	479901	N	N	46	N	N
5	20240229	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2710	-30	5	-1.09	46891490	17309	13.13	2730	2745	2690	3560	1920	2740	2709.08	1.31	-3141	2940	2840	2750	2650	2560	2890	2700	914	820	2500	1860	5	1	36574394	991	-38.71	1.05	12	0.05	-70.00	2590.00	9310	20230420	-70.89	2640	20240223	2.65	3350	-19.10	20240117	2640	2.65	20240223	4900	-44.69	20230919	685	295.62	20230302	0.36	N	011690	2500	914 억	479901	N	N	46	N	N
6	20240229	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	-25	5	-0.91	42537600	15706	11.91	2730	2745	2690	3560	1920	2740	2708.37	1.31	-3572	2940	2840	2750	2650	2560	2890	2700	914	820	2500	1860	5	1	36574394	993	-38.79	1.05	12	0.04	-70.00	2590.00	9310	20230420	-70.84	2640	20240223	2.84	3350	-18.96	20240117	2640	2.84	20240223	4900	-44.59	20230919	685	296.35	20230302	0.36	N	011690	2500	914 억	479901	N	N	46	N	N
7	20240229	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	-25	5	-0.91	30439445	11250	8.53	2730	2745	2690	3560	1920	2740	2705.73	1.31	-2931	2940	2840	2750	2650	2560	2890	2700	914	820	2500	1860	5	1	36574394	993	-38.79	1.05	12	0.03	-70.00	2590.00	9310	20230420	-70.84	2640	20240223	2.84	3350	-18.96	20240117	2640	2.84	20240223	4900	-44.59	20230919	685	296.35	20230302	0.36	N	011690	2500	914 억	479901	N	N	46	N	N
8	20240229	100254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2710	-30	5	-1.09	18885125	6989	5.30	2730	2730	2690	3560	1920	2740	2702.12	1.31	-1476	2940	2840	2750	2650	2560	2890	2700	914	820	2500	1860	5	1	36574394	991	-38.71	1.05	12	0.02	-70.00	2590.00	9310	20230420	-70.89	2640	20240223	2.65	3350	-19.10	20240117	2640	2.65	20240223	4900	-44.69	20230919	685	295.62	20230302	0.36	N	011690	2500	914 억	479901	N	N	46	N	N
9	20240229	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	-10	5	-0.36	73710	27	0.02	2730	2730	2730	3560	1920	2740	2730.00	1.31	-5	2940	2840	2750	2650	2560	2890	2700	914	820	2500	1860	5	1	36574394	998	-39.00	1.05	12	0.00	-70.00	2590.00	9310	20230420	-70.68	2640	20240223	3.41	3350	-18.51	20240117	2640	3.41	20240223	4900	-44.29	20230919	685	298.54	20230302	0.36	N	011690	2500	914 억	479901	N	N	46	N	N
10	20240228	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	30	2	1.11	358719440	131524	178.35	2710	2850	2660	3520	1900	2710	2727.41	1.27	14567	2820	2765	2725	2670	2630	2745	2650	914	810	2500	1840	5	1	36574394	1002	-39.14	1.06	12	0.36	-70.00	2590.00	9310	20230420	-70.57	2640	20240223	3.79	3350	-18.21	20240117	2640	3.79	20240223	4900	-44.08	20230919	642	326.79	20230228	0.36	N	011690	2500	914 억	464728	N	N	46	N	N
11	20240228	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	5	2	0.18	310402820	113747	154.25	2710	2850	2660	3520	1900	2710	2728.89	1.27	13767	2820	2765	2725	2670	2630	2745	2650	914	810	2500	1840	5	1	36574394	993	-38.79	1.05	12	0.31	-70.00	2590.00	9310	20230420	-70.84	2640	20240223	2.84	3350	-18.96	20240117	2640	2.84	20240223	4900	-44.59	20230919	642	322.90	20230228	0.36	N	011690	2500	914 억	464728	N	N	2	N	N
12	20240228	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	5	2	0.18	292264750	107068	145.19	2710	2850	2660	3520	1900	2710	2729.71	1.27	14807	2820	2765	2725	2670	2630	2745	2650	914	810	2500	1840	5	1	36574394	993	-38.79	1.05	12	0.29	-70.00	2590.00	9310	20230420	-70.84	2640	20240223	2.84	3350	-18.96	20240117	2640	2.84	20240223	4900	-44.59	20230919	642	322.90	20230228	0.36	N	011690	2500	914 억	464728	N	N	2	N	N
13	20240228	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2675	-35	5	-1.29	104564090	39047	52.95	2710	2710	2660	3520	1900	2710	2677.90	1.27	-6915	2820	2765	2725	2670	2630	2745	2650	914	810	2500	1840	5	1	36574394	978	-38.21	1.03	12	0.11	-70.00	2590.00	9310	20230420	-71.27	2640	20240223	1.33	3350	-20.15	20240117	2640	1.33	20240223	4900	-45.41	20230919	642	316.67	20230228	0.36	N	011690	2500	914 억	464728	N	N	2	N	N
14	20240228	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2675	-35	5	-1.29	80616400	30075	40.78	2710	2710	2660	3520	1900	2710	2680.51	1.27	-5048	2820	2765	2725	2670	2630	2745	2650	914	810	2500	1840	5	1	36574394	978	-38.21	1.03	12	0.08	-70.00	2590.00	9310	20230420	-71.27	2640	20240223	1.33	3350	-20.15	20240117	2640	1.33	20240223	4900	-45.41	20230919	642	316.67	20230228	0.36	N	011690	2500	914 억	464728	N	N	2	N	N
15	20240228	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2705	-5	5	-0.18	43024940	16016	21.72	2710	2710	2660	3520	1900	2710	2686.37	1.27	-2671	2820	2765	2725	2670	2630	2745	2650	914	810	2500	1840	5	1	36574394	989	-38.64	1.04	12	0.04	-70.00	2590.00	9310	20230420	-70.95	2640	20240223	2.46	3350	-19.25	20240117	2640	2.46	20240223	4900	-44.80	20230919	642	321.34	20230228	0.36	N	011690	2500	914 억	464728	N	N	2	N	N
16	20240228	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2685	-25	5	-0.92	15831055	5902	8.00	2710	2710	2660	3520	1900	2710	2682.32	1.27	-295	2820	2765	2725	2670	2630	2745	2650	914	810	2500	1840	5	1	36574394	982	-38.36	1.04	12	0.02	-70.00	2590.00	9310	20230420	-71.16	2640	20240223	1.70	3350	-19.85	20240117	2640	1.70	20240223	4900	-45.20	20230919	642	318.22	20230228	0.36	N	011690	2500	914 억	464728	N	N	2	N	N
17	20240228	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2690	-20	5	-0.74	530080	196	0.27	2710	2710	2690	3520	1900	2710	2704.49	1.27	-118	2820	2765	2725	2670	2630	2745	2650	914	810	2500	1840	5	1	36574394	984	-38.43	1.04	12	0.00	-70.00	2590.00	9310	20230420	-71.11	2640	20240223	1.89	3350	-19.70	20240117	2640	1.89	20240223	4900	-45.10	20230919	642	319.00	20230228	0.36	N	011690	2500	914 억	464728	N	N	2	N	N
18	20240227	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2710	-65	5	-2.34	199395925	73723	49.62	2775	2780	2685	3605	1945	2775	2704.66	1.27	-2279	2901	2837	2751	2687	2601	2795	2645	914	830	2500	1880	5	1	36574394	991	-38.71	1.05	12	0.20	-70.00	2590.00	9310	20230420	-70.89	2640	20240223	2.65	3350	-19.10	20240117	2640	2.65	20240223	4900	-44.69	20230919	636	326.10	20230227	0.36	N	011690	2500	914 억	464212	N	N	2	N	N
19	20240227	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2745	-30	5	-1.08	182161925	67347	45.33	2775	2780	2685	3605	1945	2775	2704.83	1.27	-3159	2901	2837	2751	2687	2601	2795	2645	914	830	2500	1880	5	1	36574394	1004	-39.21	1.06	12	0.18	-70.00	2590.00	9310	20230420	-70.52	2640	20240223	3.98	3350	-18.06	20240117	2640	3.98	20240223	4900	-43.98	20230919	636	331.60	20230227	0.36	N	011690	2500	914 억	464212	N	N	0	N	N
20	20240227	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2700	-75	5	-2.70	155906280	57712	38.84	2775	2780	2690	3605	1945	2775	2701.45	1.27	-700	2901	2837	2751	2687	2601	2795	2645	914	830	2500	1880	5	1	36574394	988	-38.57	1.04	12	0.16	-70.00	2590.00	9310	20230420	-71.00	2640	20240223	2.27	3350	-19.40	20240117	2640	2.27	20240223	4900	-44.90	20230919	636	324.53	20230227	0.36	N	011690	2500	914 억	464212	N	N	0	N	N
21	20240227	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2700	-75	5	-2.70	133925185	49575	33.37	2775	2780	2690	3605	1945	2775	2701.47	1.27	-1592	2901	2837	2751	2687	2601	2795	2645	914	830	2500	1880	5	1	36574394	988	-38.57	1.04	12	0.14	-70.00	2590.00	9310	20230420	-71.00	2640	20240223	2.27	3350	-19.40	20240117	2640	2.27	20240223	4900	-44.90	20230919	636	324.53	20230227	0.36	N	011690	2500	914 억	464212	N	N	0	N	N
22	20240227	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2690	-85	5	-3.06	84174120	31120	20.94	2775	2780	2690	3605	1945	2775	2704.82	1.27	-836	2901	2837	2751	2687	2601	2795	2645	914	830	2500	1880	5	1	36574394	984	-38.43	1.04	12	0.09	-70.00	2590.00	9310	20230420	-71.11	2640	20240223	1.89	3350	-19.70	20240117	2640	1.89	20240223	4900	-45.10	20230919	636	322.96	20230227	0.36	N	011690	2500	914 억	464212	N	N	0	N	N
23	20240227	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	-45	5	-1.62	59271505	21899	14.74	2775	2780	2690	3605	1945	2775	2706.59	1.27	-878	2901	2837	2751	2687	2601	2795	2645	914	830	2500	1880	5	1	36574394	998	-39.00	1.05	12	0.06	-70.00	2590.00	9310	20230420	-70.68	2640	20240223	3.41	3350	-18.51	20240117	2640	3.41	20240223	4900	-44.29	20230919	636	329.25	20230227	0.36	N	011690	2500	914 억	464212	N	N	0	N	N
24	20240227	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	-45	5	-1.62	53471860	19757	13.30	2775	2780	2690	3605	1945	2775	2706.48	1.27	-544	2901	2837	2751	2687	2601	2795	2645	914	830	2500	1880	5	1	36574394	998	-39.00	1.05	12	0.05	-70.00	2590.00	9310	20230420	-70.68	2640	20240223	3.41	3350	-18.51	20240117	2640	3.41	20240223	4900	-44.29	20230919	636	329.25	20230227	0.36	N	011690	2500	914 억	464212	N	N	0	N	N
25	20240227	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	-35	5	-1.26	5692130	2062	1.39	2775	2780	2740	3605	1945	2775	2760.49	1.27	-734	2901	2837	2751	2687	2601	2795	2645	914	830	2500	1880	5	1	36574394	1002	-39.14	1.06	12	0.01	-70.00	2590.00	9310	20230420	-70.57	2640	20240223	3.79	3350	-18.21	20240117	2640	3.79	20240223	4900	-44.08	20230919	636	330.82	20230227	0.36	N	011690	2500	914 억	464212	N	N	0	N	N
26	20240226	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-5	5	-0.18	401041975	148060	64.03	2780	2815	2665	3610	1950	2780	2708.64	1.27	-1816	2946	2862	2751	2667	2556	2807	2612	914	830	2500	1890	5	1	36574394	1015	-39.64	1.07	12	0.40	-70.00	2590.00	9310	20230420	-70.19	2640	20240223	5.11	3350	-17.16	20240117	2640	5.11	20240223	4900	-43.37	20230919	636	336.32	20230227	0.35	N	011690	2500	914 억	465400	N	N	0	N	N
27	20240226	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2695	-85	5	-3.06	341542620	126375	54.65	2780	2815	2665	3610	1950	2780	2702.61	1.27	1371	2946	2862	2751	2667	2556	2807	2612	914	830	2500	1890	5	1	36574394	986	-38.50	1.04	12	0.35	-70.00	2590.00	9310	20230420	-71.05	2640	20240223	2.08	3350	-19.55	20240117	2640	2.08	20240223	4900	-45.00	20230919	636	323.74	20230227	0.35	N	011690	2500	914 억	465400	N	N	0	N	N
28	20240226	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2695	-85	5	-3.06	215595155	79416	34.34	2780	2815	2685	3610	1950	2780	2714.76	1.27	3518	2946	2862	2751	2667	2556	2807	2612	914	830	2500	1890	5	1	36574394	986	-38.50	1.04	12	0.22	-70.00	2590.00	9310	20230420	-71.05	2640	20240223	2.08	3350	-19.55	20240117	2640	2.08	20240223	4900	-45.00	20230919	636	323.74	20230227	0.35	N	011690	2500	914 억	465400	N	N	0	N	N
29	20240226	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2710	-70	5	-2.52	178195355	65554	28.35	2780	2815	2685	3610	1950	2780	2718.30	1.27	4104	2946	2862	2751	2667	2556	2807	2612	914	830	2500	1890	5	1	36574394	991	-38.71	1.05	12	0.18	-70.00	2590.00	9310	20230420	-70.89	2640	20240223	2.65	3350	-19.10	20240117	2640	2.65	20240223	4900	-44.69	20230919	636	326.10	20230227	0.35	N	011690	2500	914 억	465400	N	N	0	N	N
30	20240226	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2705	-75	5	-2.70	148980555	54793	23.69	2780	2815	2685	3610	1950	2780	2718.97	1.27	4366	2946	2862	2751	2667	2556	2807	2612	914	830	2500	1890	5	1	36574394	989	-38.64	1.04	12	0.15	-70.00	2590.00	9310	20230420	-70.95	2640	20240223	2.46	3350	-19.25	20240117	2640	2.46	20240223	4900	-44.80	20230919	636	325.31	20230227	0.35	N	011690	2500	914 억	465400	N	N	0	N	N
31	20240226	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2710	-70	5	-2.52	135300495	49749	21.51	2780	2815	2685	3610	1950	2780	2719.66	1.27	3030	2946	2862	2751	2667	2556	2807	2612	914	830	2500	1890	5	1	36574394	991	-38.71	1.05	12	0.14	-70.00	2590.00	9310	20230420	-70.89	2640	20240223	2.65	3350	-19.10	20240117	2640	2.65	20240223	4900	-44.69	20230919	636	326.10	20230227	0.35	N	011690	2500	914 억	465400	N	N	0	N	N
32	20240226	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2705	-75	5	-2.70	60144450	22014	9.52	2780	2815	2685	3610	1950	2780	2732.10	1.27	2336	2946	2862	2751	2667	2556	2807	2612	914	830	2500	1890	5	1	36574394	989	-38.64	1.04	12	0.06	-70.00	2590.00	9310	20230420	-70.95	2640	20240223	2.46	3350	-19.25	20240117	2640	2.46	20240223	4900	-44.80	20230919	636	325.31	20230227	0.35	N	011690	2500	914 억	465400	N	N	0	N	N
33	20240226	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2750	-30	5	-1.08	3196725	1150	0.50	2780	2780	2750	3610	1950	2780	2779.76	1.27	-909	2946	2862	2751	2667	2556	2807	2612	914	830	2500	1890	5	1	36574394	1006	-39.29	1.06	12	0.00	-70.00	2590.00	9310	20230420	-70.46	2640	20240223	4.17	3350	-17.91	20240117	2640	4.17	20240223	4900	-43.88	20230919	636	332.39	20230227	0.35	N	011690	2500	914 억	465400	N	N	0	N	N
34	20240223	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	-10	5	-0.36	627249740	231133	392.20	2835	2835	2640	3625	1955	2790	2713.77	1.39	-37822	2956	2872	2826	2742	2696	2850	2720	914	835	2500	1890	5	1	36574394	1017	-39.71	1.07	12	0.63	-70.00	2590.00	9310	20230420	-70.14	2640	20240223	5.30	3350	-17.01	20240117	2640	5.30	20240223	4900	-43.27	20230919	636	337.11	20230227	0.35	N	011690	2500	914 억	509028	N	N	1	N	N
35	20240223	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	-60	5	-2.15	587673095	216775	367.83	2835	2835	2640	3625	1955	2790	2710.98	1.39	-31379	2956	2872	2826	2742	2696	2850	2720	914	835	2500	1890	5	1	36574394	998	-39.00	1.05	12	0.59	-70.00	2590.00	9310	20230420	-70.68	2640	20240223	3.41	3350	-18.51	20240117	2640	3.41	20240223	4900	-44.29	20230919	636	329.25	20230227	0.35	N	011690	2500	914 억	509028	N	N	1	N	N
36	20240223	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2665	-125	5	-4.48	551457185	203327	345.01	2835	2835	2640	3625	1955	2790	2712.17	1.39	-24705	2956	2872	2826	2742	2696	2850	2720	914	835	2500	1890	5	1	36574394	975	-38.07	1.03	12	0.56	-70.00	2590.00	9310	20230420	-71.37	2640	20240223	0.95	3350	-20.45	20240117	2640	0.95	20240223	4900	-45.61	20230919	636	319.03	20230227	0.35	N	011690	2500	914 억	509028	N	N	1	N	N
37	20240223	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2640	-150	5	-5.38	489499010	180231	305.82	2835	2835	2640	3625	1955	2790	2715.95	1.39	-10867	2956	2872	2826	2742	2696	2850	2720	914	835	2500	1890	5	1	36574394	966	-37.71	1.02	12	0.49	-70.00	2590.00	9310	20230420	-71.64	2640	20240223	0.00	3350	-21.19	20240117	2640	0.00	20240223	4900	-46.12	20230919	636	315.09	20230227	0.35	N	011690	2500	914 억	509028	N	N	1	N	N
38	20240223	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2700	-90	5	-3.23	359703300	131685	223.45	2835	2835	2690	3625	1955	2790	2731.54	1.39	10416	2956	2872	2826	2742	2696	2850	2720	914	835	2500	1890	5	1	36574394	988	-38.57	1.04	12	0.36	-70.00	2590.00	9310	20230420	-71.00	2650	20231214	1.89	3350	-19.40	20240117	2655	1.69	20240207	4900	-44.90	20230919	636	324.53	20230227	0.35	N	011690	2500	914 억	509028	N	N	1	N	N
39	20240223	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2745	-45	5	-1.61	206767975	75310	127.79	2835	2835	2720	3625	1955	2790	2745.56	1.39	7517	2956	2872	2826	2742	2696	2850	2720	914	835	2500	1890	5	1	36574394	1004	-39.21	1.06	12	0.21	-70.00	2590.00	9310	20230420	-70.52	2650	20231214	3.58	3350	-18.06	20240117	2655	3.39	20240207	4900	-43.98	20230919	636	331.60	20230227	0.35	N	011690	2500	914 억	509028	N	N	1	N	N
40	20240223	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2755	-35	5	-1.25	132480820	48184	81.76	2835	2835	2730	3625	1955	2790	2749.48	1.39	10165	2956	2872	2826	2742	2696	2850	2720	914	835	2500	1890	5	1	36574394	1008	-39.36	1.06	12	0.13	-70.00	2590.00	9310	20230420	-70.41	2650	20231214	3.96	3350	-17.76	20240117	2655	3.77	20240207	4900	-43.78	20230919	636	333.18	20230227	0.35	N	011690	2500	914 억	509028	N	N	1	N	N
41	20240223	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	0	3	0.00	3087295	1106	1.88	2835	2835	2790	3625	1955	2790	2791.41	1.39	-1076	2956	2872	2826	2742	2696	2850	2720	914	835	2500	1890	5	1	36574394	1020	-39.86	1.08	12	0.00	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	3350	-16.72	20240117	2655	5.08	20240207	4900	-43.06	20230919	636	338.68	20230227	0.35	N	011690	2500	914 억	509028	N	N	1	N	N
42	20240222	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-25	5	-0.89	165488910	58813	86.22	2840	2910	2780	3655	1975	2815	2813.82	1.41	-7908	2898	2856	2803	2761	2708	2877	2782	914	840	2500	1910	5	1	36574394	1020	-39.86	1.08	12	0.16	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	3350	-16.72	20240117	2655	5.08	20240207	4900	-43.06	20230919	636	338.68	20230227	0.35	N	011690	2500	914 억	516256	N	N	1	N	N
43	20240222	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-25	5	-0.89	135061250	47903	70.22	2840	2910	2790	3655	1975	2815	2819.47	1.41	-5616	2898	2856	2803	2761	2708	2877	2782	914	840	2500	1910	5	1	36574394	1020	-39.86	1.08	12	0.13	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	3350	-16.72	20240117	2655	5.08	20240207	4900	-43.06	20230919	636	338.68	20230227	0.35	N	011690	2500	914 억	516256	N	N	0	N	N
44	20240222	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	5	2	0.18	87934635	31108	45.60	2840	2910	2805	3655	1975	2815	2826.75	1.41	735	2898	2856	2803	2761	2708	2877	2782	914	840	2500	1910	5	1	36574394	1031	-40.29	1.09	12	0.09	-70.00	2590.00	9310	20230420	-69.71	2650	20231214	6.42	3350	-15.82	20240117	2655	6.21	20240207	4900	-42.45	20230919	636	343.40	20230227	0.35	N	011690	2500	914 억	516256	N	N	0	N	N
45	20240222	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	5	2	0.18	74666115	26413	38.72	2840	2910	2805	3655	1975	2815	2826.87	1.41	-505	2898	2856	2803	2761	2708	2877	2782	914	840	2500	1910	5	1	36574394	1031	-40.29	1.09	12	0.07	-70.00	2590.00	9310	20230420	-69.71	2650	20231214	6.42	3350	-15.82	20240117	2655	6.21	20240207	4900	-42.45	20230919	636	343.40	20230227	0.35	N	011690	2500	914 억	516256	N	N	0	N	N
46	20240222	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	5	2	0.18	64877720	22944	33.63	2840	2910	2805	3655	1975	2815	2827.66	1.41	-612	2898	2856	2803	2761	2708	2877	2782	914	840	2500	1910	5	1	36574394	1031	-40.29	1.09	12	0.06	-70.00	2590.00	9310	20230420	-69.71	2650	20231214	6.42	3350	-15.82	20240117	2655	6.21	20240207	4900	-42.45	20230919	636	343.40	20230227	0.35	N	011690	2500	914 억	516256	N	N	0	N	N
47	20240222	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	0	3	0.00	42104730	14876	21.81	2840	2910	2805	3655	1975	2815	2830.38	1.41	-30	2898	2856	2803	2761	2708	2877	2782	914	840	2500	1910	5	1	36574394	1030	-40.21	1.09	12	0.04	-70.00	2590.00	9310	20230420	-69.76	2650	20231214	6.23	3350	-15.97	20240117	2655	6.03	20240207	4900	-42.55	20230919	636	342.61	20230227	0.35	N	011690	2500	914 억	516256	N	N	0	N	N
48	20240222	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	10	2	0.36	33391020	11783	17.27	2840	2910	2805	3655	1975	2815	2833.83	1.41	474	2898	2856	2803	2761	2708	2877	2782	914	840	2500	1910	5	1	36574394	1033	-40.36	1.09	12	0.03	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	3350	-15.67	20240117	2655	6.40	20240207	4900	-42.35	20230919	636	344.18	20230227	0.35	N	011690	2500	914 억	516256	N	N	0	N	N
49	20240222	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	30	2	1.07	841615	296	0.43	2840	2845	2840	3655	1975	2815	2843.29	1.41	-102	2898	2856	2803	2761	2708	2877	2782	914	840	2500	1910	5	1	36574394	1041	-40.64	1.10	12	0.00	-70.00	2590.00	9310	20230420	-69.44	2650	20231214	7.36	3350	-15.07	20240117	2655	7.16	20240207	4900	-41.94	20230919	636	347.33	20230227	0.35	N	011690	2500	914 억	516256	N	N	0	N	N
50	20240221	160244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	25	2	0.90	189695015	68209	138.77	2790	2845	2750	3625	1955	2790	2781.01	1.35	20959	2830	2810	2780	2760	2730	2820	2770	914	835	2500	1890	5	1	36574394	1030	-40.21	1.09	12	0.19	-70.00	2590.00	9310	20230420	-69.76	2650	20231214	6.23	3350	-15.97	20240117	2655	6.03	20240207	4900	-42.55	20230919	620	354.03	20230221	0.34	N	011690	2500	914 억	495384	N	N	1	N	N
51	20240221	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	30	2	1.08	181555105	65310	132.87	2790	2845	2750	3625	1955	2790	2779.90	1.35	20440	2830	2810	2780	2760	2730	2820	2770	914	835	2500	1890	5	1	36574394	1031	-40.29	1.09	12	0.18	-70.00	2590.00	9310	20230420	-69.71	2650	20231214	6.42	3350	-15.82	20240117	2655	6.21	20240207	4900	-42.45	20230919	620	354.84	20230221	0.34	N	011690	2500	914 억	495384	N	N	1	N	N
52	20240221	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	30	2	1.08	142821835	51612	105.00	2790	2820	2750	3625	1955	2790	2767.22	1.35	17047	2830	2810	2780	2760	2730	2820	2770	914	835	2500	1890	5	1	36574394	1031	-40.29	1.09	12	0.14	-70.00	2590.00	9310	20230420	-69.71	2650	20231214	6.42	3350	-15.82	20240117	2655	6.21	20240207	4900	-42.45	20230919	620	354.84	20230221	0.34	N	011690	2500	914 억	495384	N	N	1	N	N
53	20240221	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-20	5	-0.72	107711150	39066	79.48	2790	2790	2750	3625	1955	2790	2757.16	1.35	12174	2830	2810	2780	2760	2730	2820	2770	914	835	2500	1890	5	1	36574394	1013	-39.57	1.07	12	0.11	-70.00	2590.00	9310	20230420	-70.25	2650	20231214	4.53	3350	-17.31	20240117	2655	4.33	20240207	4900	-43.47	20230919	620	346.77	20230221	0.34	N	011690	2500	914 억	495384	N	N	1	N	N
54	20240221	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2755	-35	5	-1.25	75499670	27385	55.71	2790	2790	2750	3625	1955	2790	2756.97	1.35	7495	2830	2810	2780	2760	2730	2820	2770	914	835	2500	1890	5	1	36574394	1008	-39.36	1.06	12	0.07	-70.00	2590.00	9310	20230420	-70.41	2650	20231214	3.96	3350	-17.76	20240117	2655	3.77	20240207	4900	-43.78	20230919	620	344.35	20230221	0.34	N	011690	2500	914 억	495384	N	N	1	N	N
55	20240221	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-20	5	-0.72	67947045	24649	50.15	2790	2790	2750	3625	1955	2790	2756.58	1.35	6084	2830	2810	2780	2760	2730	2820	2770	914	835	2500	1890	5	1	36574394	1013	-39.57	1.07	12	0.07	-70.00	2590.00	9310	20230420	-70.25	2650	20231214	4.53	3350	-17.31	20240117	2655	4.33	20240207	4900	-43.47	20230919	620	346.77	20230221	0.34	N	011690	2500	914 억	495384	N	N	1	N	N
56	20240221	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	-10	5	-0.36	22039620	7972	16.22	2790	2790	2750	3625	1955	2790	2764.63	1.35	3144	2830	2810	2780	2760	2730	2820	2770	914	835	2500	1890	5	1	36574394	1017	-39.71	1.07	12	0.02	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	3350	-17.01	20240117	2655	4.71	20240207	4900	-43.27	20230919	620	348.39	20230221	0.34	N	011690	2500	914 억	495384	N	N	1	N	N
57	20240221	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	0	3	0.00	1714905	621	1.26	2790	2790	2750	3625	1955	2790	2761.52	1.35	-12	2830	2810	2780	2760	2730	2820	2770	914	835	2500	1890	5	1	36574394	1020	-39.86	1.08	12	0.00	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	3350	-16.72	20240117	2655	5.08	20240207	4900	-43.06	20230919	620	350.00	20230221	0.34	N	011690	2500	914 억	495384	N	N	1	N	N
58	20240220	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	0	3	0.00	135653430	48996	75.27	2780	2800	2750	3625	1955	2790	2768.66	1.33	7727	2840	2815	2785	2760	2730	2800	2745	914	835	2500	1890	5	1	36574394	1020	-39.86	1.08	12	0.13	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	3350	-16.72	20240117	2655	5.08	20240207	4900	-43.06	20230919	620	350.00	20230221	0.34	N	011690	2500	914 억	487657	N	N	1	N	N
59	20240220	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-20	5	-0.72	133968550	48391	74.34	2780	2800	2750	3625	1955	2790	2768.46	1.33	7978	2840	2815	2785	2760	2730	2800	2745	914	835	2500	1890	5	1	36574394	1013	-39.57	1.07	12	0.13	-70.00	2590.00	9310	20230420	-70.25	2650	20231214	4.53	3350	-17.31	20240117	2655	4.33	20240207	4900	-43.47	20230919	620	346.77	20230221	0.34	N	011690	2500	914 억	487657	N	N	3	N	N
60	20240220	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	-10	5	-0.36	129555030	46798	71.89	2780	2800	2750	3625	1955	2790	2768.39	1.33	7314	2840	2815	2785	2760	2730	2800	2745	914	835	2500	1890	5	1	36574394	1017	-39.71	1.07	12	0.13	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	3350	-17.01	20240117	2655	4.71	20240207	4900	-43.27	20230919	620	348.39	20230221	0.34	N	011690	2500	914 억	487657	N	N	3	N	N
61	20240220	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-15	5	-0.54	84600475	30531	46.90	2780	2800	2750	3625	1955	2790	2770.97	1.33	3469	2840	2815	2785	2760	2730	2800	2745	914	835	2500	1890	5	1	36574394	1015	-39.64	1.07	12	0.08	-70.00	2590.00	9310	20230420	-70.19	2650	20231214	4.72	3350	-17.16	20240117	2655	4.52	20240207	4900	-43.37	20230919	620	347.58	20230221	0.34	N	011690	2500	914 억	487657	N	N	3	N	N
62	20240220	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-15	5	-0.54	72061775	26025	39.98	2780	2790	2750	3625	1955	2790	2768.94	1.33	2932	2840	2815	2785	2760	2730	2800	2745	914	835	2500	1890	5	1	36574394	1015	-39.64	1.07	12	0.07	-70.00	2590.00	9310	20230420	-70.19	2650	20231214	4.72	3350	-17.16	20240117	2655	4.52	20240207	4900	-43.37	20230919	620	347.58	20230221	0.34	N	011690	2500	914 억	487657	N	N	3	N	N
63	20240220	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-20	5	-0.72	61849440	22330	34.30	2780	2790	2750	3625	1955	2790	2769.79	1.33	2843	2840	2815	2785	2760	2730	2800	2745	914	835	2500	1890	5	1	36574394	1013	-39.57	1.07	12	0.06	-70.00	2590.00	9310	20230420	-70.25	2650	20231214	4.53	3350	-17.31	20240117	2655	4.33	20240207	4900	-43.47	20230919	620	346.77	20230221	0.34	N	011690	2500	914 억	487657	N	N	3	N	N
64	20240220	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-20	5	-0.72	53917485	19469	29.91	2780	2790	2750	3625	1955	2790	2769.40	1.33	1761	2840	2815	2785	2760	2730	2800	2745	914	835	2500	1890	5	1	36574394	1013	-39.57	1.07	12	0.05	-70.00	2590.00	9310	20230420	-70.25	2650	20231214	4.53	3350	-17.31	20240117	2655	4.33	20240207	4900	-43.47	20230919	620	346.77	20230221	0.34	N	011690	2500	914 억	487657	N	N	3	N	N
65	20240220	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2785	-5	5	-0.18	225280	81	0.12	2780	2785	2780	3625	1955	2790	2781.23	1.33	77	2840	2815	2785	2760	2730	2800	2745	914	835	2500	1890	5	1	36574394	1019	-39.79	1.08	12	0.00	-70.00	2590.00	9310	20230420	-70.09	2650	20231214	5.09	3350	-16.87	20240117	2655	4.90	20240207	4900	-43.16	20230919	620	349.19	20230221	0.34	N	011690	2500	914 억	487657	N	N	3	N	N
66	20240219	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-10	5	-0.36	178200600	64138	97.36	2805	2810	2755	3640	1960	2800	2778.38	1.39	-17084	2860	2830	2810	2780	2760	2820	2770	914	840	2500	1900	5	1	36574394	1020	-39.86	1.08	12	0.18	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	3350	-16.72	20240117	2655	5.08	20240207	4900	-43.06	20230919	620	350.00	20230221	0.35	N	011690	2500	914 억	508152	N	N	3	N	N
67	20240219	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	-20	5	-0.71	165777035	59666	90.57	2805	2810	2755	3640	1960	2800	2778.42	1.39	-17283	2860	2830	2810	2780	2760	2820	2770	914	840	2500	1900	5	1	36574394	1017	-39.71	1.07	12	0.16	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	3350	-17.01	20240117	2655	4.71	20240207	4900	-43.27	20230919	620	348.39	20230221	0.35	N	011690	2500	914 억	508152	N	N	2	N	N
68	20240219	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	-20	5	-0.71	140574590	50555	76.74	2805	2810	2760	3640	1960	2800	2780.63	1.39	-13622	2860	2830	2810	2780	2760	2820	2770	914	840	2500	1900	5	1	36574394	1017	-39.71	1.07	12	0.14	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	3350	-17.01	20240117	2655	4.71	20240207	4900	-43.27	20230919	620	348.39	20230221	0.35	N	011690	2500	914 억	508152	N	N	2	N	N
69	20240219	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-25	5	-0.89	81081315	29096	44.17	2805	2810	2770	3640	1960	2800	2786.68	1.39	-6975	2860	2830	2810	2780	2760	2820	2770	914	840	2500	1900	5	1	36574394	1015	-39.64	1.07	12	0.08	-70.00	2590.00	9310	20230420	-70.19	2650	20231214	4.72	3350	-17.16	20240117	2655	4.52	20240207	4900	-43.37	20230919	620	347.58	20230221	0.35	N	011690	2500	914 억	508152	N	N	2	N	N
70	20240219	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2785	-15	5	-0.54	52560910	18826	28.58	2805	2810	2780	3640	1960	2800	2791.93	1.39	-5169	2860	2830	2810	2780	2760	2820	2770	914	840	2500	1900	5	1	36574394	1019	-39.79	1.08	12	0.05	-70.00	2590.00	9310	20230420	-70.09	2650	20231214	5.09	3350	-16.87	20240117	2655	4.90	20240207	4900	-43.16	20230919	620	349.19	20230221	0.35	N	011690	2500	914 억	508152	N	N	2	N	N
71	20240219	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-10	5	-0.36	24325120	8707	13.22	2805	2810	2785	3640	1960	2800	2793.74	1.39	-565	2860	2830	2810	2780	2760	2820	2770	914	840	2500	1900	5	1	36574394	1020	-39.86	1.08	12	0.02	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	3350	-16.72	20240117	2655	5.08	20240207	4900	-43.06	20230919	620	350.00	20230221	0.35	N	011690	2500	914 억	508152	N	N	2	N	N
72	20240219	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-5	5	-0.18	14264940	5108	7.75	2805	2810	2785	3640	1960	2800	2792.67	1.39	746	2860	2830	2810	2780	2760	2820	2770	914	840	2500	1900	5	1	36574394	1022	-39.93	1.08	12	0.01	-70.00	2590.00	9310	20230420	-69.98	2650	20231214	5.47	3350	-16.57	20240117	2655	5.27	20240207	4900	-42.96	20230919	620	350.81	20230221	0.35	N	011690	2500	914 억	508152	N	N	2	N	N
73	20240219	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	0	3	0.00	260635	93	0.14	2805	2805	2800	3640	1960	2800	2802.53	1.39	-46	2860	2830	2810	2780	2760	2820	2770	914	840	2500	1900	5	1	36574394	1024	-40.00	1.08	12	0.00	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	3350	-16.42	20240117	2655	5.46	20240207	4900	-42.86	20230919	620	351.61	20230221	0.35	N	011690	2500	914 억	508152	N	N	2	N	N
74	20240216	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	-30	5	-1.06	183979145	65473	112.38	2825	2840	2790	3675	1985	2830	2810.02	1.40	1349	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1024	-40.00	1.08	12	0.18	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	3350	-16.42	20240117	2655	5.46	20240207	4900	-42.86	20230919	614	356.03	20230217	0.32	N	011690	2500	914 억	512185	N	N	2	N	N
75	20240216	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	0	3	0.00	158913800	56520	97.01	2825	2840	2790	3675	1985	2830	2811.64	1.40	659	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1035	-40.43	1.09	12	0.15	-70.00	2590.00	9310	20230420	-69.60	2650	20231214	6.79	3350	-15.52	20240117	2655	6.59	20240207	4900	-42.24	20230919	614	360.91	20230217	0.32	N	011690	2500	914 억	512185	N	N	0	N	N
76	20240216	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-5	5	-0.18	137604980	48978	84.07	2825	2840	2790	3675	1985	2830	2809.53	1.40	1522	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1033	-40.36	1.09	12	0.13	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	3350	-15.67	20240117	2655	6.40	20240207	4900	-42.35	20230919	614	360.10	20230217	0.32	N	011690	2500	914 억	512185	N	N	0	N	N
77	20240216	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	-30	5	-1.06	115423980	41105	70.55	2825	2840	2790	3675	1985	2830	2808.03	1.40	558	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1024	-40.00	1.08	12	0.11	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	3350	-16.42	20240117	2655	5.46	20240207	4900	-42.86	20230919	614	356.03	20230217	0.32	N	011690	2500	914 억	512185	N	N	0	N	N
78	20240216	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	-20	5	-0.71	91302420	32502	55.79	2825	2840	2800	3675	1985	2830	2809.13	1.40	1514	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1028	-40.14	1.08	12	0.09	-70.00	2590.00	9310	20230420	-69.82	2650	20231214	6.04	3350	-16.12	20240117	2655	5.84	20240207	4900	-42.65	20230919	614	357.65	20230217	0.32	N	011690	2500	914 억	512185	N	N	0	N	N
79	20240216	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	-20	5	-0.71	69650725	24810	42.58	2825	2835	2800	3675	1985	2830	2807.36	1.40	186	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1028	-40.14	1.08	12	0.07	-70.00	2590.00	9310	20230420	-69.82	2650	20231214	6.04	3350	-16.12	20240117	2655	5.84	20240207	4900	-42.65	20230919	614	357.65	20230217	0.32	N	011690	2500	914 억	512185	N	N	0	N	N
80	20240216	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-15	5	-0.53	44243600	15745	27.03	2825	2835	2800	3675	1985	2830	2810.01	1.40	1393	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1030	-40.21	1.09	12	0.04	-70.00	2590.00	9310	20230420	-69.76	2650	20231214	6.23	3350	-15.97	20240117	2655	6.03	20240207	4900	-42.55	20230919	614	358.47	20230217	0.32	N	011690	2500	914 억	512185	N	N	0	N	N
81	20240216	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-5	5	-0.18	310750	110	0.19	2825	2825	2825	3675	1985	2830	2825.00	1.40	-10	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1033	-40.36	1.09	12	0.00	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	3350	-15.67	20240117	2655	6.40	20240207	4900	-42.35	20230919	614	360.10	20230217	0.32	N	011690	2500	914 억	512185	N	N	0	N	N
82	20240215	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	-10	5	-0.35	162697475	57567	75.04	2840	2885	2790	3690	1990	2840	2826.23	1.40	-4093	2953	2896	2838	2781	2723	2867	2752	914	850	2500	1930	5	1	36574394	1035	-40.43	1.09	12	0.16	-70.00	2590.00	9310	20230420	-69.60	2650	20231214	6.79	3350	-15.52	20240117	2655	6.59	20240207	4900	-42.24	20230919	614	360.91	20230217	0.32	N	011690	2500	914 억	513435	N	N	5	N	N
83	20240215	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	-30	5	-1.06	151584860	53623	69.90	2840	2885	2790	3690	1990	2840	2826.86	1.40	-3402	2953	2896	2838	2781	2723	2867	2752	914	850	2500	1930	5	1	36574394	1028	-40.14	1.08	12	0.15	-70.00	2590.00	9310	20230420	-69.82	2650	20231214	6.04	3350	-16.12	20240117	2655	5.84	20240207	4900	-42.65	20230919	614	357.65	20230217	0.32	N	011690	2500	914 억	513435	N	N	5	N	N
84	20240215	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	5	2	0.18	124310040	44014	57.37	2840	2885	2790	3690	1990	2840	2824.33	1.40	574	2953	2896	2838	2781	2723	2867	2752	914	850	2500	1930	5	1	36574394	1041	-40.64	1.10	12	0.12	-70.00	2590.00	9310	20230420	-69.44	2650	20231214	7.36	3350	-15.07	20240117	2655	7.16	20240207	4900	-41.94	20230919	614	363.36	20230217	0.32	N	011690	2500	914 억	513435	N	N	5	N	N
85	20240215	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2885	45	2	1.58	108479145	38464	50.14	2840	2885	2790	3690	1990	2840	2820.28	1.40	1745	2953	2896	2838	2781	2723	2867	2752	914	850	2500	1930	5	1	36574394	1055	-41.21	1.11	12	0.11	-70.00	2590.00	9310	20230420	-69.01	2650	20231214	8.87	3350	-13.88	20240117	2655	8.66	20240207	4900	-41.12	20230919	614	369.87	20230217	0.32	N	011690	2500	914 억	513435	N	N	5	N	N
86	20240215	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	5	2	0.18	89589250	31840	41.50	2840	2860	2790	3690	1990	2840	2813.73	1.40	881	2953	2896	2838	2781	2723	2867	2752	914	850	2500	1930	5	1	36574394	1041	-40.64	1.10	12	0.09	-70.00	2590.00	9310	20230420	-69.44	2650	20231214	7.36	3350	-15.07	20240117	2655	7.16	20240207	4900	-41.94	20230919	614	363.36	20230217	0.32	N	011690	2500	914 억	513435	N	N	5	N	N
87	20240215	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-15	5	-0.53	81636210	29046	37.86	2840	2850	2790	3690	1990	2840	2810.58	1.40	1171	2953	2896	2838	2781	2723	2867	2752	914	850	2500	1930	5	1	36574394	1033	-40.36	1.09	12	0.08	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	3350	-15.67	20240117	2655	6.40	20240207	4900	-42.35	20230919	614	360.10	20230217	0.32	N	011690	2500	914 억	513435	N	N	5	N	N
88	20240215	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	-20	5	-0.70	63025845	22450	29.26	2840	2850	2790	3690	1990	2840	2807.39	1.40	2877	2953	2896	2838	2781	2723	2867	2752	914	850	2500	1930	5	1	36574394	1031	-40.29	1.09	12	0.06	-70.00	2590.00	9310	20230420	-69.71	2650	20231214	6.42	3350	-15.82	20240117	2655	6.21	20240207	4900	-42.45	20230919	614	359.28	20230217	0.32	N	011690	2500	914 억	513435	N	N	5	N	N
89	20240215	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	0	3	0.00	954250	336	0.44	2840	2850	2840	3690	1990	2840	2840.03	1.40	0	2953	2896	2838	2781	2723	2867	2752	914	850	2500	1930	5	1	36574394	1039	-40.57	1.10	12	0.00	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	3350	-15.22	20240117	2655	6.97	20240207	4900	-42.04	20230919	614	362.54	20230217	0.32	N	011690	2500	914 억	513435	N	N	5	N	N
90	20240214	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	-65	5	-2.24	216950470	76705	25.10	2865	2895	2780	3775	2035	2905	2828.35	1.41	-7417	3175	3040	2895	2760	2615	3107	2827	914	870	2500	1970	5	1	36574394	1039	-40.57	1.10	12	0.21	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	3350	-15.22	20240117	2655	6.97	20240207	4900	-42.04	20230919	614	362.54	20230217	0.32	N	011690	2500	914 억	516392	N	N	5	N	N
91	20240214	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-80	5	-2.75	211216285	74679	24.43	2865	2895	2780	3775	2035	2905	2828.32	1.41	-6614	3175	3040	2895	2760	2615	3107	2827	914	870	2500	1970	5	1	36574394	1033	-40.36	1.09	12	0.20	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	3350	-15.67	20240117	2655	6.40	20240207	4900	-42.35	20230919	614	360.10	20230217	0.32	N	011690	2500	914 억	516392	N	N	3	N	N
92	20240214	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	-65	5	-2.24	193923235	68583	22.44	2865	2895	2780	3775	2035	2905	2827.57	1.41	-5027	3175	3040	2895	2760	2615	3107	2827	914	870	2500	1970	5	1	36574394	1039	-40.57	1.10	12	0.19	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	3350	-15.22	20240117	2655	6.97	20240207	4900	-42.04	20230919	614	362.54	20230217	0.32	N	011690	2500	914 억	516392	N	N	3	N	N
93	20240214	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	-75	5	-2.58	160168865	56686	18.55	2865	2895	2780	3775	2035	2905	2825.55	1.41	-4346	3175	3040	2895	2760	2615	3107	2827	914	870	2500	1970	5	1	36574394	1035	-40.43	1.09	12	0.15	-70.00	2590.00	9310	20230420	-69.60	2650	20231214	6.79	3350	-15.52	20240117	2655	6.59	20240207	4900	-42.24	20230919	614	360.91	20230217	0.32	N	011690	2500	914 억	516392	N	N	3	N	N
94	20240214	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2785	-120	5	-4.13	142054660	50246	16.44	2865	2895	2780	3775	2035	2905	2827.18	1.41	-2627	3175	3040	2895	2760	2615	3107	2827	914	870	2500	1970	5	1	36574394	1019	-39.79	1.08	12	0.14	-70.00	2590.00	9310	20230420	-70.09	2650	20231214	5.09	3350	-16.87	20240117	2655	4.90	20240207	4900	-43.16	20230919	614	353.58	20230217	0.32	N	011690	2500	914 억	516392	N	N	3	N	N
95	20240214	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-110	5	-3.79	128641005	45443	14.87	2865	2895	2780	3775	2035	2905	2830.82	1.41	-658	3175	3040	2895	2760	2615	3107	2827	914	870	2500	1970	5	1	36574394	1022	-39.93	1.08	12	0.12	-70.00	2590.00	9310	20230420	-69.98	2650	20231214	5.47	3350	-16.57	20240117	2655	5.27	20240207	4900	-42.96	20230919	614	355.21	20230217	0.32	N	011690	2500	914 억	516392	N	N	3	N	N
96	20240214	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	-55	5	-1.89	4264205	1491	0.49	2865	2865	2850	3775	2035	2905	2859.96	1.41	-106	3175	3040	2895	2760	2615	3107	2827	914	870	2500	1970	5	1	36574394	1042	-40.71	1.10	12	0.00	-70.00	2590.00	9310	20230420	-69.39	2650	20231214	7.55	3350	-14.93	20240117	2655	7.34	20240207	4900	-41.84	20230919	614	364.17	20230217	0.32	N	011690	2500	914 억	516392	N	N	3	N	N
97	20240213	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2905	160	2	5.83	870452525	305256	370.93	2770	3030	2750	3565	1925	2745	2851.55	1.31	23761	2838	2791	2743	2696	2648	2792	2697	914	820	2500	1860	5	1	36574394	1062	-41.50	1.12	12	0.83	-70.00	2590.00	9310	20230420	-68.80	2650	20231214	9.62	3350	-13.28	20240117	2655	9.42	20240207	4900	-40.71	20230919	614	373.13	20230217	0.32	N	011690	2500	914 억	480306	N	N	3	N	N
98	20240213	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2905	160	2	5.83	842786580	295722	359.35	2770	3030	2750	3565	1925	2745	2849.93	1.31	23374	2838	2791	2743	2696	2648	2792	2697	914	820	2500	1860	5	1	36574394	1062	-41.50	1.12	12	0.81	-70.00	2590.00	9310	20230420	-68.80	2650	20231214	9.62	3350	-13.28	20240117	2655	9.42	20240207	4900	-40.71	20230919	614	373.13	20230217	0.32	N	011690	2500	914 억	480306	N	N	1	N	N
99	20240213	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	155	2	5.65	798872305	280597	340.97	2770	3030	2750	3565	1925	2745	2847.05	1.31	22183	2838	2791	2743	2696	2648	2792	2697	914	820	2500	1860	5	1	36574394	1061	-41.43	1.12	12	0.77	-70.00	2590.00	9310	20230420	-68.85	2650	20231214	9.43	3350	-13.43	20240117	2655	9.23	20240207	4900	-40.82	20230919	614	372.31	20230217	0.32	N	011690	2500	914 억	480306	N	N	1	N	N
100	20240213	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	105	2	3.83	685598070	241373	293.31	2770	3030	2750	3565	1925	2745	2840.41	1.31	17192	2838	2791	2743	2696	2648	2792	2697	914	820	2500	1860	5	1	36574394	1042	-40.71	1.10	12	0.66	-70.00	2590.00	9310	20230420	-69.39	2650	20231214	7.55	3350	-14.93	20240117	2655	7.34	20240207	4900	-41.84	20230919	614	364.17	20230217	0.32	N	011690	2500	914 억	480306	N	N	1	N	N
101	20240213	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	110	2	4.01	657278580	231442	281.24	2770	3030	2750	3565	1925	2745	2839.93	1.31	14887	2838	2791	2743	2696	2648	2792	2697	914	820	2500	1860	5	1	36574394	1044	-40.79	1.10	12	0.63	-70.00	2590.00	9310	20230420	-69.33	2650	20231214	7.74	3350	-14.78	20240117	2655	7.53	20240207	4900	-41.73	20230919	614	364.98	20230217	0.32	N	011690	2500	914 억	480306	N	N	1	N	N
102	20240213	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	85	2	3.10	587576110	206921	251.44	2770	3030	2750	3565	1925	2745	2839.62	1.31	-644	2838	2791	2743	2696	2648	2792	2697	914	820	2500	1860	5	1	36574394	1035	-40.43	1.09	12	0.57	-70.00	2590.00	9310	20230420	-69.60	2650	20231214	6.79	3350	-15.52	20240117	2655	6.59	20240207	4900	-42.24	20230919	614	360.91	20230217	0.32	N	011690	2500	914 억	480306	N	N	1	N	N
103	20240213	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	35	2	1.28	30133025	10887	13.23	2770	2785	2750	3565	1925	2745	2767.80	1.31	398	2838	2791	2743	2696	2648	2792	2697	914	820	2500	1860	5	1	36574394	1017	-39.71	1.07	12	0.03	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	3350	-17.01	20240117	2655	4.71	20240207	4900	-43.27	20230919	614	352.77	20230217	0.32	N	011690	2500	914 억	480306	N	N	1	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History