KissMeData/000300/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
3	20240229	150105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
4	20240229	140105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
5	20240229	130105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
6	20240229	120105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
7	20240229	110105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
8	20240229	100105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
9	20240229	090105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
10	20240228	160104	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
11	20240228	150104	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
12	20240228	140105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
13	20240228	130105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
14	20240228	120105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
15	20240228	110105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
16	20240228	100105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
17	20240228	090105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
18	20240227	160106	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
19	20240227	150105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
20	20240227	140105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
21	20240227	130105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
22	20240227	120105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
23	20240227	110105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
24	20240227	100105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
25	20240227	090105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	241	241	241	241	241	241	241	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	0	N	N
26	20240226	160105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	254	247	238	231	222	251	235	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	1	N	N
27	20240226	150105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	254	247	238	231	222	251	235	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	1	N	N
28	20240226	140105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	254	247	238	231	222	251	235	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	1	N	N
29	20240226	130105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	254	247	238	231	222	251	235	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	1	N	N
30	20240226	120105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	254	247	238	231	222	251	235	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	1	N	N
31	20240226	110105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	254	247	238	231	222	251	235	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	1	N	N
32	20240226	100105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	254	247	238	231	222	251	235	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	1	N	N
33	20240226	090105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	0	3	0.00	0	0	0.00	0	0	0	313	169	241	0.00	0.86	0	254	247	238	231	222	251	235	632	72	500	1	1	126454909	305	-0.77	0.47	12	0.00	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	1090999	N	N	1	N	N
34	20240223	160105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	-1	5	-0.41	468928248	1990473	49.75	236	245	229	314	170	242	235.59	0.78	108856	260	250	245	235	230	248	233	632	72	500	1	1	126454909	305	-0.77	0.47	12	1.57	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	982143	N	N	1	N	N
35	20240223	150106	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	-1	5	-0.41	468928248	1990473	49.75	236	245	229	314	170	242	235.59	0.78	108856	260	250	245	235	230	248	233	632	72	500	1	1	126454909	305	-0.77	0.47	12	1.57	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	982143	N	N	2	N	N
36	20240223	140105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	-1	5	-0.41	468928248	1990473	49.75	236	245	229	314	170	242	235.59	0.78	108856	260	250	245	235	230	248	233	632	72	500	1	1	126454909	305	-0.77	0.47	12	1.57	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	982143	N	N	2	N	N
37	20240223	130105	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	-1	5	-0.41	468928248	1990473	49.75	236	245	229	314	170	242	235.59	0.78	108856	260	250	245	235	230	248	233	632	72	500	1	1	126454909	305	-0.77	0.47	12	1.57	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	982143	N	N	2	N	N
38	20240223	120104	58	100.00	KOSPI	전기.전자	N	N	N	N	N	241	-1	5	-0.41	468928248	1990473	49.75	236	245	229	314	170	242	235.59	0.78	108856	260	250	245	235	230	248	233	632	72	500	1	1	126454909	305	-0.77	0.47	12	1.57	-315.00	510.00	1329	20230622	-81.87	140	20240122	72.14	320	-24.69	20240216	140	72.14	20240122	1329	-81.87	20230622	140	72.14	20240122	N	000300	500	632 억	982143	N	N	2	N	N
39	20240223	110105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	240	-2	5	-0.83	439806383	1868876	46.71	236	245	229	314	170	242	235.33	0.78	117773	260	250	245	235	230	248	233	632	72	500	1	1	126454909	303	-0.76	0.47	12	1.48	-315.00	510.00	1329	20230622	-81.94	140	20240122	71.43	320	-25.00	20240216	140	71.43	20240122	1329	-81.94	20230622	140	71.43	20240122	N	000300	500	632 억	982143	N	N	2	N	N
40	20240223	100105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	239	-3	5	-1.24	310796381	1329840	33.24	236	240	229	314	170	242	233.71	0.78	239537	260	250	245	235	230	248	233	632	72	500	1	1	126454909	302	-0.76	0.47	12	1.05	-315.00	510.00	1329	20230622	-82.02	140	20240122	70.71	320	-25.31	20240216	140	70.71	20240122	1329	-82.02	20230622	140	70.71	20240122	N	000300	500	632 억	982143	N	N	2	N	N
41	20240223	090105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	234	-8	5	-3.31	21556939	91699	2.29	236	240	233	314	170	242	235.08	0.78	7137	260	250	245	235	230	248	233	632	72	500	1	1	126454909	296	-0.74	0.46	12	0.07	-315.00	510.00	1329	20230622	-82.39	140	20240122	67.14	320	-26.88	20240216	140	67.14	20240122	1329	-82.39	20230622	140	67.14	20240122	N	000300	500	632 억	982143	N	N	2	N	N
42	20240222	160105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	242	-7	5	-2.81	959653710	3943408	30.46	255	255	240	323	175	249	243.36	1.08	-385637	300	274	258	232	216	266	224	632	74	500	1	1	126454909	306	-0.77	0.47	12	3.12	-315.00	510.00	1329	20230622	-81.79	140	20240122	72.86	320	-24.38	20240216	140	72.86	20240122	1329	-81.79	20230622	140	72.86	20240122	N	000300	500	632 억	1367780	N	N	2	N	N
43	20240222	150104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	242	-7	5	-2.81	916254356	3763866	29.08	255	255	240	323	175	249	243.43	1.08	-385687	300	274	258	232	216	266	224	632	74	500	1	1	126454909	306	-0.77	0.47	12	2.98	-315.00	510.00	1329	20230622	-81.79	140	20240122	72.86	320	-24.38	20240216	140	72.86	20240122	1329	-81.79	20230622	140	72.86	20240122	N	000300	500	632 억	1367780	N	N	1	N	N
44	20240222	140104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	242	-7	5	-2.81	839363684	3445134	26.61	255	255	240	323	175	249	243.64	1.08	-338850	300	274	258	232	216	266	224	632	74	500	1	1	126454909	306	-0.77	0.47	12	2.72	-315.00	510.00	1329	20230622	-81.79	140	20240122	72.86	320	-24.38	20240216	140	72.86	20240122	1329	-81.79	20230622	140	72.86	20240122	N	000300	500	632 억	1367780	N	N	1	N	N
45	20240222	130105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	242	-7	5	-2.81	733625647	3007214	23.23	255	255	240	323	175	249	243.96	1.08	-312181	300	274	258	232	216	266	224	632	74	500	1	1	126454909	306	-0.77	0.47	12	2.38	-315.00	510.00	1329	20230622	-81.79	140	20240122	72.86	320	-24.38	20240216	140	72.86	20240122	1329	-81.79	20230622	140	72.86	20240122	N	000300	500	632 억	1367780	N	N	1	N	N
46	20240222	120105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	243	-6	5	-2.41	654844475	2681939	20.72	255	255	240	323	175	249	244.17	1.08	-269310	300	274	258	232	216	266	224	632	74	500	1	1	126454909	307	-0.77	0.48	12	2.12	-315.00	510.00	1329	20230622	-81.72	140	20240122	73.57	320	-24.06	20240216	140	73.57	20240122	1329	-81.72	20230622	140	73.57	20240122	N	000300	500	632 억	1367780	N	N	1	N	N
47	20240222	110104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	247	-2	5	-0.80	535025788	2193758	16.95	255	255	240	323	175	249	243.89	1.08	-180144	300	274	258	232	216	266	224	632	74	500	1	1	126454909	312	-0.78	0.48	12	1.73	-315.00	510.00	1329	20230622	-81.41	140	20240122	76.43	320	-22.81	20240216	140	76.43	20240122	1329	-81.41	20230622	140	76.43	20240122	N	000300	500	632 억	1367780	N	N	1	N	N
48	20240222	100105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	242	-7	5	-2.81	413406760	1693665	13.08	255	255	240	323	175	249	244.09	1.08	-115399	300	274	258	232	216	266	224	632	74	500	1	1	126454909	306	-0.77	0.47	12	1.34	-315.00	510.00	1329	20230622	-81.79	140	20240122	72.86	320	-24.38	20240216	140	72.86	20240122	1329	-81.79	20230622	140	72.86	20240122	N	000300	500	632 억	1367780	N	N	1	N	N
49	20240222	090104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	248	-1	5	-0.40	13452457	53627	0.41	255	255	245	323	175	249	250.85	1.08	-22276	300	274	258	232	216	266	224	632	74	500	1	1	126454909	314	-0.79	0.49	12	0.04	-315.00	510.00	1329	20230622	-81.34	140	20240122	77.14	320	-22.50	20240216	140	77.14	20240122	1329	-81.34	20230622	140	77.14	20240122	N	000300	500	632 억	1367780	N	N	1	N	N
50	20240221	160105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	249	1	2	0.40	3348718988	12855578	215.03	250	284	242	322	174	248	260.50	1.27	-237687	278	262	251	235	224	257	230	632	74	500	1	1	126454909	315	-0.79	0.49	12	10.17	-315.00	510.00	1329	20230622	-81.26	140	20240122	77.86	320	-22.19	20240216	140	77.86	20240122	1329	-81.26	20230622	140	77.86	20240122	N	000300	500	632 억	1603967	N	N	1	N	N
51	20240221	150105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	249	1	2	0.40	3261842262	12507311	209.20	250	284	242	322	174	248	260.80	1.27	-230672	278	262	251	235	224	257	230	632	74	500	1	1	126454909	315	-0.79	0.49	12	9.89	-315.00	510.00	1329	20230622	-81.26	140	20240122	77.86	320	-22.19	20240216	140	77.86	20240122	1329	-81.26	20230622	140	77.86	20240122	N	000300	500	632 억	1603967	N	N	2	N	N
52	20240221	140104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	253	5	2	2.02	3047390467	11658396	195.00	250	284	242	322	174	248	261.39	1.27	-308526	278	262	251	235	224	257	230	632	74	500	1	1	126454909	320	-0.80	0.50	12	9.22	-315.00	510.00	1329	20230622	-80.96	140	20240122	80.71	320	-20.94	20240216	140	80.71	20240122	1329	-80.96	20230622	140	80.71	20240122	N	000300	500	632 억	1603967	N	N	2	N	N
53	20240221	130105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	251	3	2	1.21	2901489682	11076968	185.28	250	284	242	322	174	248	261.94	1.27	-234964	278	262	251	235	224	257	230	632	74	500	1	1	126454909	317	-0.80	0.49	12	8.76	-315.00	510.00	1329	20230622	-81.11	140	20240122	79.29	320	-21.56	20240216	140	79.29	20240122	1329	-81.11	20230622	140	79.29	20240122	N	000300	500	632 억	1603967	N	N	2	N	N
54	20240221	120104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	254	6	2	2.42	2723327129	10369042	173.43	250	284	242	322	174	248	262.64	1.27	-191536	278	262	251	235	224	257	230	632	74	500	1	1	126454909	321	-0.81	0.50	12	8.20	-315.00	510.00	1329	20230622	-80.89	140	20240122	81.43	320	-20.62	20240216	140	81.43	20240122	1329	-80.89	20230622	140	81.43	20240122	N	000300	500	632 억	1603967	N	N	2	N	N
55	20240221	110105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	257	9	2	3.63	2569490836	9767197	163.37	250	284	242	322	174	248	263.07	1.27	-125312	278	262	251	235	224	257	230	632	74	500	1	1	126454909	325	-0.82	0.50	12	7.72	-315.00	510.00	1329	20230622	-80.66	140	20240122	83.57	320	-19.69	20240216	140	83.57	20240122	1329	-80.66	20230622	140	83.57	20240122	N	000300	500	632 억	1603967	N	N	2	N	N
56	20240221	100105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	263	15	2	6.05	2100987454	7944276	132.88	250	284	242	322	174	248	264.47	1.27	-110792	278	262	251	235	224	257	230	632	74	500	1	1	126454909	333	-0.83	0.52	12	6.28	-315.00	510.00	1329	20230622	-80.21	140	20240122	87.86	320	-17.81	20240216	140	87.86	20240122	1329	-80.21	20230622	140	87.86	20240122	N	000300	500	632 억	1603967	N	N	2	N	N
57	20240221	090105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	249	1	2	0.40	18530335	74136	1.24	250	254	249	322	174	248	249.96	1.27	-26646	278	262	251	235	224	257	230	632	74	500	1	1	126454909	315	-0.79	0.49	12	0.06	-315.00	510.00	1329	20230622	-81.26	140	20240122	77.86	320	-22.19	20240216	140	77.86	20240122	1329	-81.26	20230622	140	77.86	20240122	N	000300	500	632 억	1603967	N	N	2	N	N
58	20240220	160104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	248	-9	5	-3.50	1493044406	5891310	36.78	255	267	240	334	180	257	253.45	1.51	-308533	305	280	255	230	205	293	243	632	77	500	1	1	126454909	314	-0.79	0.49	12	4.66	-315.00	510.00	1329	20230622	-81.34	140	20240122	77.14	320	-22.50	20240216	140	77.14	20240122	1329	-81.34	20230622	140	77.14	20240122	N	000300	500	632 억	1912500	N	N	2	N	N
59	20240220	150104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	250	-7	5	-2.72	1429025156	5633923	35.17	255	267	240	334	180	257	253.65	1.51	-351190	305	280	255	230	205	293	243	632	77	500	1	1	126454909	316	-0.79	0.49	12	4.46	-315.00	510.00	1329	20230622	-81.19	140	20240122	78.57	320	-21.88	20240216	140	78.57	20240122	1329	-81.19	20230622	140	78.57	20240122	N	000300	500	632 억	1912500	N	N	9	N	N
60	20240220	140104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	250	-7	5	-2.72	1200753612	4712132	29.42	255	267	240	334	180	257	254.82	1.51	-233370	305	280	255	230	205	293	243	632	77	500	1	1	126454909	316	-0.79	0.49	12	3.73	-315.00	510.00	1329	20230622	-81.19	140	20240122	78.57	320	-21.88	20240216	140	78.57	20240122	1329	-81.19	20230622	140	78.57	20240122	N	000300	500	632 억	1912500	N	N	9	N	N
61	20240220	130105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	250	-7	5	-2.72	1097518055	4298541	26.84	255	267	240	334	180	257	255.32	1.51	-227977	305	280	255	230	205	293	243	632	77	500	1	1	126454909	316	-0.79	0.49	12	3.40	-315.00	510.00	1329	20230622	-81.19	140	20240122	78.57	320	-21.88	20240216	140	78.57	20240122	1329	-81.19	20230622	140	78.57	20240122	N	000300	500	632 억	1912500	N	N	9	N	N
62	20240220	120105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	253	-4	5	-1.56	1001847373	3917407	24.46	255	267	240	334	180	257	255.74	1.51	-160335	305	280	255	230	205	293	243	632	77	500	1	1	126454909	320	-0.80	0.50	12	3.10	-315.00	510.00	1329	20230622	-80.96	140	20240122	80.71	320	-20.94	20240216	140	80.71	20240122	1329	-80.96	20230622	140	80.71	20240122	N	000300	500	632 억	1912500	N	N	9	N	N
63	20240220	110104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	254	-3	5	-1.17	897653965	3507368	21.90	255	267	240	334	180	257	255.93	1.51	-160368	305	280	255	230	205	293	243	632	77	500	1	1	126454909	321	-0.81	0.50	12	2.77	-315.00	510.00	1329	20230622	-80.89	140	20240122	81.43	320	-20.62	20240216	140	81.43	20240122	1329	-80.89	20230622	140	81.43	20240122	N	000300	500	632 억	1912500	N	N	9	N	N
64	20240220	100105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	253	-4	5	-1.56	768823160	3001625	18.74	255	267	240	334	180	257	256.14	1.51	-159325	305	280	255	230	205	293	243	632	77	500	1	1	126454909	320	-0.80	0.50	12	2.37	-315.00	510.00	1329	20230622	-80.96	140	20240122	80.71	320	-20.94	20240216	140	80.71	20240122	1329	-80.96	20230622	140	80.71	20240122	N	000300	500	632 억	1912500	N	N	9	N	N
65	20240220	090104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	248	-9	5	-3.50	92108183	371083	2.32	255	255	240	334	180	257	248.20	1.51	-14040	305	280	255	230	205	293	243	632	77	500	1	1	126454909	314	-0.79	0.49	12	0.29	-315.00	510.00	1329	20230622	-81.34	140	20240122	77.14	320	-22.50	20240216	140	77.14	20240122	1329	-81.34	20230622	140	77.14	20240122	N	000300	500	632 억	1912500	N	N	9	N	N
66	20240219	160104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	257	-1	5	-0.39	4093506574	15937038	24.56	255	280	230	335	181	258	256.85	1.29	275397	349	303	274	228	199	289	214	632	77	500	1	1	126454909	325	-0.82	0.50	12	12.60	-315.00	510.00	1329	20230622	-80.66	140	20240122	83.57	320	-19.69	20240216	140	83.57	20240122	1329	-80.66	20230622	140	83.57	20240122	N	000300	500	632 억	1637051	N	N	9	N	N
67	20240219	150105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	255	-3	5	-1.16	3971905247	15460604	23.82	255	280	230	335	181	258	256.90	1.29	189269	349	303	274	228	199	289	214	632	77	500	1	1	126454909	322	-0.81	0.50	12	12.23	-315.00	510.00	1329	20230622	-80.81	140	20240122	82.14	320	-20.31	20240216	140	82.14	20240122	1329	-80.81	20230622	140	82.14	20240122	N	000300	500	632 억	1637051	N	N	5	N	N
68	20240219	140105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	257	-1	5	-0.39	3850451788	14985306	23.09	255	280	230	335	181	258	256.95	1.29	143824	349	303	274	228	199	289	214	632	77	500	1	1	126454909	325	-0.82	0.50	12	11.85	-315.00	510.00	1329	20230622	-80.66	140	20240122	83.57	320	-19.69	20240216	140	83.57	20240122	1329	-80.66	20230622	140	83.57	20240122	N	000300	500	632 억	1637051	N	N	5	N	N
69	20240219	130105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	258	0	3	0.00	3661772838	14247682	21.95	255	280	230	335	181	258	257.01	1.29	78079	349	303	274	228	199	289	214	632	77	500	1	1	126454909	326	-0.82	0.51	12	11.27	-315.00	510.00	1329	20230622	-80.59	140	20240122	84.29	320	-19.38	20240216	140	84.29	20240122	1329	-80.59	20230622	140	84.29	20240122	N	000300	500	632 억	1637051	N	N	5	N	N
70	20240219	120105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	265	7	2	2.71	3360724369	13085970	20.16	255	280	230	335	181	258	256.81	1.29	21316	349	303	274	228	199	289	214	632	77	500	1	1	126454909	335	-0.84	0.52	12	10.35	-315.00	510.00	1329	20230622	-80.06	140	20240122	89.29	320	-17.19	20240216	140	89.29	20240122	1329	-80.06	20230622	140	89.29	20240122	N	000300	500	632 억	1637051	N	N	5	N	N
71	20240219	110104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	267	9	2	3.49	2874357822	11232031	17.31	255	280	230	335	181	258	255.90	1.29	-6912	349	303	274	228	199	289	214	632	77	500	1	1	126454909	338	-0.85	0.52	12	8.88	-315.00	510.00	1329	20230622	-79.91	140	20240122	90.71	320	-16.56	20240216	140	90.71	20240122	1329	-79.91	20230622	140	90.71	20240122	N	000300	500	632 억	1637051	N	N	5	N	N
72	20240219	100105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	246	-12	5	-4.65	1256037990	5191420	8.00	255	255	230	335	181	258	241.81	1.29	75816	349	303	274	228	199	289	214	632	77	500	1	1	126454909	311	-0.78	0.48	12	4.11	-315.00	510.00	1329	20230622	-81.49	140	20240122	75.71	320	-23.12	20240216	140	75.71	20240122	1329	-81.49	20230622	140	75.71	20240122	N	000300	500	632 억	1637051	N	N	5	N	N
73	20240219	090105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	248	-10	5	-3.88	81351702	321242	0.50	255	255	245	335	181	258	252.47	1.29	-33020	349	303	274	228	199	289	214	632	77	500	1	1	126454909	314	-0.79	0.49	12	0.25	-315.00	510.00	1329	20230622	-81.34	140	20240122	77.14	320	-22.50	20240216	140	77.14	20240122	1329	-81.34	20230622	140	77.14	20240122	N	000300	500	632 억	1637051	N	N	5	N	N
74	20240216	160105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	258	4	2	1.57	17932700359	64301043	165.59	281	320	245	330	178	254	278.89	2.51	-2398340	292	272	234	214	176	283	225	632	76	500	1	1	126454909	326	-0.82	0.51	12	50.85	-315.00	510.00	1329	20230622	-80.59	140	20240122	84.29	320	-19.38	20240216	140	84.29	20240122	1329	-80.59	20230622	140	84.29	20240122	N	000300	500	632 억	3170432	N	N	5	N	N
75	20240216	150105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	259	5	2	1.97	17688226199	63348283	163.14	281	320	245	330	178	254	279.22	2.51	-2555896	292	272	234	214	176	283	225	632	76	500	1	1	126454909	328	-0.82	0.51	12	50.10	-315.00	510.00	1329	20230622	-80.51	140	20240122	85.00	320	-19.06	20240216	140	85.00	20240122	1329	-80.51	20230622	140	85.00	20240122	N	000300	500	632 억	3170432	N	N	0	N	N
76	20240216	140105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	271	17	2	6.69	16927806266	60434699	155.64	281	320	245	330	178	254	280.10	2.51	-2713377	292	272	234	214	176	283	225	632	76	500	1	1	126454909	343	-0.86	0.53	12	47.79	-315.00	510.00	1329	20230622	-79.61	140	20240122	93.57	320	-15.31	20240216	140	93.57	20240122	1329	-79.61	20230622	140	93.57	20240122	N	000300	500	632 억	3170432	N	N	0	N	N
77	20240216	130104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	261	7	2	2.76	15374254466	54661214	140.77	281	320	245	330	178	254	281.26	2.51	-2416578	292	272	234	214	176	283	225	632	76	500	1	1	126454909	330	-0.83	0.51	12	43.23	-315.00	510.00	1329	20230622	-80.36	140	20240122	86.43	320	-18.44	20240216	140	86.43	20240122	1329	-80.36	20230622	140	86.43	20240122	N	000300	500	632 억	3170432	N	N	0	N	N
78	20240216	120105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	255	1	2	0.39	14262638453	50264436	129.45	281	320	245	330	178	254	283.75	2.51	-2607714	292	272	234	214	176	283	225	632	76	500	1	1	126454909	322	-0.81	0.50	12	39.75	-315.00	510.00	1329	20230622	-80.81	140	20240122	82.14	320	-20.31	20240216	140	82.14	20240122	1329	-80.81	20230622	140	82.14	20240122	N	000300	500	632 억	3170432	N	N	0	N	N
79	20240216	110105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	275	21	2	8.27	12233892204	42451586	109.33	281	320	266	330	178	254	288.18	2.51	-2713049	292	272	234	214	176	283	225	632	76	500	1	1	126454909	348	-0.87	0.54	12	33.57	-315.00	510.00	1329	20230622	-79.31	140	20240122	96.43	320	-14.06	20240216	140	96.43	20240122	1329	-79.31	20230622	140	96.43	20240122	N	000300	500	632 억	3170432	N	N	0	N	N
80	20240216	100105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	270	16	2	6.30	10655299110	36713675	94.55	281	320	266	330	178	254	290.23	2.51	-2444962	292	272	234	214	176	283	225	632	76	500	1	1	126454909	341	-0.86	0.53	12	29.03	-315.00	510.00	1329	20230622	-79.68	140	20240122	92.86	320	-15.62	20240216	140	92.86	20240122	1329	-79.68	20230622	140	92.86	20240122	N	000300	500	632 억	3170432	N	N	0	N	N
81	20240216	090105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	254	0	3	0.00	10160	40	0.00	0	0	0	330	178	254	0.00	2.51	0	292	272	234	214	176	283	225	632	76	500	1	1	126454909	321	-0.81	0.50	12	0.00	-315.00	510.00	1329	20230622	-80.89	140	20240122	81.43	255	-0.39	20240131	140	81.43	20240122	1329	-80.89	20230622	140	81.43	20240122	N	000300	500	632 억	3170432	Y	N	0	N	N
82	20240215	160104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	254	58	1	29.59	9330280527	38819182	617.63	200	254	196	254	138	196	240.35	1.46	2188024	227	211	197	181	167	219	189	632	58	500	1	1	126454909	321	-0.81	0.50	12	30.70	-315.00	510.00	1329	20230622	-80.89	140	20240122	81.43	255	-0.39	20240131	140	81.43	20240122	1329	-80.89	20230622	140	81.43	20240122	N	000300	500	632 억	1847366	N	N	0	N	N
83	20240215	150104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	254	58	1	29.59	9320745621	38781643	617.04	200	254	196	254	138	196	240.34	1.46	2188024	227	211	197	181	167	219	189	632	58	500	1	1	126454909	321	-0.81	0.50	12	30.67	-315.00	510.00	1329	20230622	-80.89	140	20240122	81.43	255	-0.39	20240131	140	81.43	20240122	1329	-80.89	20230622	140	81.43	20240122	N	000300	500	632 억	1847366	N	N	0	N	N
84	20240215	140104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	254	58	1	29.59	9283804115	38636204	614.72	200	254	196	254	138	196	240.29	1.46	2188024	227	211	197	181	167	219	189	632	58	500	1	1	126454909	321	-0.81	0.50	12	30.55	-315.00	510.00	1329	20230622	-80.89	140	20240122	81.43	255	-0.39	20240131	140	81.43	20240122	1329	-80.89	20230622	140	81.43	20240122	N	000300	500	632 억	1847366	N	N	0	N	N
85	20240215	130105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	254	58	1	29.59	9244635283	38481996	612.27	200	254	196	254	138	196	240.23	1.46	2188024	227	211	197	181	167	219	189	632	58	500	1	1	126454909	321	-0.81	0.50	12	30.43	-315.00	510.00	1329	20230622	-80.89	140	20240122	81.43	255	-0.39	20240131	140	81.43	20240122	1329	-80.89	20230622	140	81.43	20240122	N	000300	500	632 억	1847366	N	N	0	N	N
86	20240215	120105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	240	44	2	22.45	7147200066	30123945	479.29	200	254	196	254	138	196	237.26	1.46	1867365	227	211	197	181	167	219	189	632	58	500	1	1	126454909	303	-0.76	0.47	12	23.82	-315.00	510.00	1329	20230622	-81.94	140	20240122	71.43	255	-5.88	20240131	140	71.43	20240122	1329	-81.94	20230622	140	71.43	20240122	N	000300	500	632 억	1847366	N	N	0	N	N
87	20240215	110104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	253	57	2	29.08	3619961558	15730956	250.29	200	254	196	254	138	196	230.12	1.46	788977	227	211	197	181	167	219	189	632	58	500	1	1	126454909	320	-0.80	0.50	12	12.44	-315.00	510.00	1329	20230622	-80.96	140	20240122	80.71	255	-0.78	20240131	140	80.71	20240122	1329	-80.96	20230622	140	80.71	20240122	N	000300	500	632 억	1847366	N	N	0	N	N
88	20240215	100104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	203	7	2	3.57	291428770	1446588	23.02	200	208	196	254	138	196	201.46	1.46	223942	227	211	197	181	167	219	189	632	58	500	1	1	126454909	257	-0.64	0.40	12	1.14	-315.00	510.00	1329	20230622	-84.73	140	20240122	45.00	255	-20.39	20240131	140	45.00	20240122	1329	-84.73	20230622	140	45.00	20240122	N	000300	500	632 억	1847366	N	N	0	N	N
89	20240215	090104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	199	3	2	1.53	7486694	37487	0.60	200	200	199	254	138	196	199.71	1.46	-4577	227	211	197	181	167	219	189	632	58	500	1	1	126454909	252	-0.63	0.39	12	0.03	-315.00	510.00	1329	20230622	-85.03	140	20240122	42.14	255	-21.96	20240131	140	42.14	20240122	1329	-85.03	20230622	140	42.14	20240122	N	000300	500	632 억	1847366	N	N	0	N	N
90	20240214	160105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	196	7	2	3.70	1237215785	6233822	294.94	186	213	183	245	133	189	198.47	1.31	188910	203	195	190	182	177	193	180	632	56	500	1	1	126454909	248	-0.62	0.38	12	4.93	-315.00	510.00	1329	20230622	-85.25	140	20240122	40.00	255	-23.14	20240131	140	40.00	20240122	1329	-85.25	20230622	140	40.00	20240122	N	000300	500	632 억	1658456	N	N	0	N	N
91	20240214	150104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	197	8	2	4.23	1197047178	6029668	285.28	186	213	183	245	133	189	198.53	1.31	190653	203	195	190	182	177	193	180	632	56	500	1	1	126454909	249	-0.63	0.39	12	4.77	-315.00	510.00	1329	20230622	-85.18	140	20240122	40.71	255	-22.75	20240131	140	40.71	20240122	1329	-85.18	20230622	140	40.71	20240122	N	000300	500	632 억	1658456	N	N	0	N	N
92	20240214	140104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	195	6	2	3.17	1097258488	5518602	261.10	186	213	183	245	133	189	198.83	1.31	184726	203	195	190	182	177	193	180	632	56	500	1	1	126454909	247	-0.62	0.38	12	4.36	-315.00	510.00	1329	20230622	-85.33	140	20240122	39.29	255	-23.53	20240131	140	39.29	20240122	1329	-85.33	20230622	140	39.29	20240122	N	000300	500	632 억	1658456	N	N	0	N	N
93	20240214	130104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	196	7	2	3.70	1014421808	5095206	241.07	186	213	183	245	133	189	199.09	1.31	137767	203	195	190	182	177	193	180	632	56	500	1	1	126454909	248	-0.62	0.38	12	4.03	-315.00	510.00	1329	20230622	-85.25	140	20240122	40.00	255	-23.14	20240131	140	40.00	20240122	1329	-85.25	20230622	140	40.00	20240122	N	000300	500	632 억	1658456	N	N	0	N	N
94	20240214	120105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	193	4	2	2.12	229499030	1201033	56.82	186	195	183	245	133	189	191.08	1.31	173507	203	195	190	182	177	193	180	632	56	500	1	1	126454909	244	-0.61	0.38	12	0.95	-315.00	510.00	1329	20230622	-85.48	140	20240122	37.86	255	-24.31	20240131	140	37.86	20240122	1329	-85.48	20230622	140	37.86	20240122	N	000300	500	632 억	1658456	N	N	0	N	N
95	20240214	110105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	192	3	2	1.59	202720005	1061810	50.24	186	195	183	245	133	189	190.92	1.31	150621	203	195	190	182	177	193	180	632	56	500	1	1	126454909	243	-0.61	0.38	12	0.84	-315.00	510.00	1329	20230622	-85.55	140	20240122	37.14	255	-24.71	20240131	140	37.14	20240122	1329	-85.55	20230622	140	37.14	20240122	N	000300	500	632 억	1658456	N	N	0	N	N
96	20240214	090104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	185	-4	5	-2.12	5007501	26924	1.27	186	188	185	245	133	189	185.99	1.31	4247	203	195	190	182	177	193	180	632	56	500	1	1	126454909	234	-0.59	0.36	12	0.02	-315.00	510.00	1329	20230622	-86.08	140	20240122	32.14	255	-27.45	20240131	140	32.14	20240122	1329	-86.08	20230622	140	32.14	20240122	N	000300	500	632 억	1658456	N	N	0	N	N
97	20240213	160104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	189	-3	5	-1.56	401289023	2108265	109.27	196	198	185	249	135	192	190.34	1.21	127039	196	193	190	187	184	195	189	632	57	500	1	1	126454909	239	-0.60	0.37	12	1.67	-315.00	510.00	1329	20230622	-85.78	140	20240122	35.00	255	-25.88	20240131	140	35.00	20240122	1329	-85.78	20230622	140	35.00	20240122	N	000300	500	632 억	1531417	N	N	0	N	N
98	20240213	150104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	190	-2	5	-1.04	381208195	2002819	103.81	196	198	185	249	135	192	190.34	1.21	128653	196	193	190	187	184	195	189	632	57	500	1	1	126454909	240	-0.60	0.37	12	1.58	-315.00	510.00	1329	20230622	-85.70	140	20240122	35.71	255	-25.49	20240131	140	35.71	20240122	1329	-85.70	20230622	140	35.71	20240122	N	000300	500	632 억	1531417	N	N	0	N	N
99	20240213	140104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	191	-1	5	-0.52	357398065	1877639	97.32	196	198	185	249	135	192	190.34	1.21	137827	196	193	190	187	184	195	189	632	57	500	1	1	126454909	242	-0.61	0.37	12	1.48	-315.00	510.00	1329	20230622	-85.63	140	20240122	36.43	255	-25.10	20240131	140	36.43	20240122	1329	-85.63	20230622	140	36.43	20240122	N	000300	500	632 억	1531417	N	N	0	N	N
100	20240213	130104	51	100.00	KOSPI	전기.전자	N	N	N	N	N	189	-3	5	-1.56	316631656	1664187	86.25	196	198	185	249	135	192	190.26	1.21	156932	196	193	190	187	184	195	189	632	57	500	1	1	126454909	239	-0.60	0.37	12	1.32	-315.00	510.00	1329	20230622	-85.78	140	20240122	35.00	255	-25.88	20240131	140	35.00	20240122	1329	-85.78	20230622	140	35.00	20240122	N	000300	500	632 억	1531417	N	N	0	N	N
101	20240213	120105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	190	-2	5	-1.04	255024299	1339320	69.42	196	198	185	249	135	192	190.41	1.21	185219	196	193	190	187	184	195	189	632	57	500	1	1	126454909	240	-0.60	0.37	12	1.06	-315.00	510.00	1329	20230622	-85.70	140	20240122	35.71	255	-25.49	20240131	140	35.71	20240122	1329	-85.70	20230622	140	35.71	20240122	N	000300	500	632 억	1531417	N	N	0	N	N
102	20240213	110105	51	100.00	KOSPI	전기.전자	N	N	N	N	N	187	-5	5	-2.60	208855388	1094440	56.72	196	198	185	249	135	192	190.83	1.21	102223	196	193	190	187	184	195	189	632	57	500	1	1	126454909	236	-0.59	0.37	12	0.87	-315.00	510.00	1329	20230622	-85.93	140	20240122	33.57	255	-26.67	20240131	140	33.57	20240122	1329	-85.93	20230622	140	33.57	20240122	N	000300	500	632 억	1531417	N	N	0	N	N
103	20240213	100106	51	100.00	KOSPI	전기.전자	N	N	N	N	N	191	-1	5	-0.52	108618508	563541	29.21	196	198	190	249	135	192	192.74	1.21	-25821	196	193	190	187	184	195	189	632	57	500	1	1	126454909	242	-0.61	0.37	12	0.45	-315.00	510.00	1329	20230622	-85.63	140	20240122	36.43	255	-25.10	20240131	140	36.43	20240122	1329	-85.63	20230622	140	36.43	20240122	N	000300	500	632 억	1531417	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History