KissMeData/267260/price/prices-20240101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240123	121055	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	99400	-1200	5	-1.19	16462210000	165456	81.28	100900	102400	97500	130700	70500	100600	99495.99	22.13	0	-36108	103066	101832	99466	98232	95866	102450	98850	1802	30100	5000	74440	100	1	36047135	35831	22.05	4.28	12	0.46	4508.00	23242.00	102400	20240123	-2.93	35700	20230125	178.43	102400	-2.93	20240123	79400	25.19	20240102	102400	-2.93	20240123	35700	178.43	20230125	0.64	N	267260	5000	1802 억	7978904	N	N	315	N	N
3	20240123	111050	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	100100	-500	5	-0.50	13394289100	134461	66.06	100900	102400	97500	130700	70500	100600	99614.67	22.13	0	-33395	103066	101832	99466	98232	95866	102450	98850	1802	30100	5000	74440	100	1	36047135	36083	22.20	4.31	12	0.37	4508.00	23242.00	102400	20240123	-2.25	35700	20230125	180.39	102400	-2.25	20240123	79400	26.07	20240102	102400	-2.25	20240123	35700	180.39	20230125	0.64	N	267260	5000	1802 억	7978904	N	N	315	N	N
4	20240123	101051	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	97900	-2700	5	-2.68	4791644600	48656	23.90	100900	101300	97500	130700	70500	100600	98479.99	22.13	0	-18747	103066	101832	99466	98232	95866	102450	98850	1802	30100	5000	74440	100	1	36047135	35290	21.72	4.21	12	0.13	4508.00	23242.00	101500	20240119	-3.55	35700	20230125	174.23	101500	-3.55	20240119	79400	23.30	20240102	101500	-3.55	20240119	35700	174.23	20230125	0.64	N	267260	5000	1802 억	7978904	N	N	315	N	N
5	20240123	091051	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	99100	-1500	5	-1.49	1092241600	10997	5.40	100900	101300	98500	130700	70500	100600	99321.66	22.13	0	-3467	103066	101832	99466	98232	95866	102450	98850	1802	30100	5000	74440	100	1	36047135	35723	21.98	4.26	12	0.03	4508.00	23242.00	101500	20240119	-2.36	35700	20230125	177.59	101500	-2.36	20240119	79400	24.81	20240102	101500	-2.36	20240119	35700	177.59	20230125	0.64	N	267260	5000	1802 억	7978904	N	N	315	N	N
6	20240119	161044	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	98700	1300	2	1.33	30299715200	304502	96.28	98600	101500	97900	126600	68200	97400	99506.39	21.94	0	-31792	100800	99100	97000	95300	93200	99950	96150	1802	29200	5000	72070	100	1	36047135	35579	21.89	4.25	12	0.84	4508.00	23242.00	101500	20240119	-2.76	35700	20230125	176.47	101500	-2.76	20240119	79400	24.31	20240102	101500	-2.76	20240119	35700	176.47	20230125	0.62	N	267260	5000	1802 억	7907481	N	N	431	N	N
7	20240119	151048	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	98400	1000	2	1.03	28579935800	287076	90.77	98600	101500	97900	126600	68200	97400	99555.29	21.94	0	-29231	100800	99100	97000	95300	93200	99950	96150	1802	29200	5000	72070	100	1	36047135	35470	21.83	4.23	12	0.80	4508.00	23242.00	101500	20240119	-3.05	35700	20230125	175.63	101500	-3.05	20240119	79400	23.93	20240102	101500	-3.05	20240119	35700	175.63	20230125	0.62	N	267260	5000	1802 억	7907481	N	N	20	N	N
8	20240119	141045	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	98600	1200	2	1.23	23115130800	231528	73.21	98600	101500	98300	126600	68200	97400	99837.30	21.94	0	-28229	100800	99100	97000	95300	93200	99950	96150	1802	29200	5000	72070	100	1	36047135	35542	21.87	4.24	12	0.64	4508.00	23242.00	101500	20240119	-2.86	35700	20230125	176.19	101500	-2.86	20240119	79400	24.18	20240102	101500	-2.86	20240119	35700	176.19	20230125	0.62	N	267260	5000	1802 억	7907481	N	N	20	N	N
9	20240119	131045	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	99400	2000	2	2.05	19545220800	195515	61.82	98600	101500	98400	126600	68200	97400	99967.88	21.94	0	-24850	100800	99100	97000	95300	93200	99950	96150	1802	29200	5000	72070	100	1	36047135	35831	22.05	4.28	12	0.54	4508.00	23242.00	101500	20240119	-2.07	35700	20230125	178.43	101500	-2.07	20240119	79400	25.19	20240102	101500	-2.07	20240119	35700	178.43	20230125	0.62	N	267260	5000	1802 억	7907481	N	N	20	N	N
10	20240119	121050	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	99700	2300	2	2.36	17895885800	178957	56.58	98600	101500	98400	126600	68200	97400	100001.04	21.94	0	-22285	100800	99100	97000	95300	93200	99950	96150	1802	29200	5000	72070	100	1	36047135	35939	22.12	4.29	12	0.50	4508.00	23242.00	101500	20240119	-1.77	35700	20230125	179.27	101500	-1.77	20240119	79400	25.57	20240102	101500	-1.77	20240119	35700	179.27	20230125	0.62	N	267260	5000	1802 억	7907481	N	N	20	N	N
11	20240119	111048	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	100000	2600	2	2.67	16216613100	162133	51.27	98600	101500	98400	126600	68200	97400	100020.43	21.94	0	-19715	100800	99100	97000	95300	93200	99950	96150	1802	29200	5000	72070	100	1	36047135	36047	22.18	4.30	12	0.45	4508.00	23242.00	101500	20240119	-1.48	35700	20230125	180.11	101500	-1.48	20240119	79400	25.94	20240102	101500	-1.48	20240119	35700	180.11	20230125	0.62	N	267260	5000	1802 억	7907481	N	N	20	N	N
12	20240119	101053	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	98800	1400	2	1.44	12338354900	123253	38.97	98600	101500	98400	126600	68200	97400	100105.92	21.94	0	-13209	100800	99100	97000	95300	93200	99950	96150	1802	29200	5000	72070	100	1	36047135	35615	21.92	4.25	12	0.34	4508.00	23242.00	101500	20240119	-2.66	35700	20230125	176.75	101500	-2.66	20240119	79400	24.43	20240102	101500	-2.66	20240119	35700	176.75	20230125	0.62	N	267260	5000	1802 억	7907481	N	N	20	N	N
13	20240119	091046	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	100100	2700	2	2.77	4806132100	47969	15.17	98600	101500	98400	126600	68200	97400	100192.46	21.94	0	1069	100800	99100	97000	95300	93200	99950	96150	1802	29200	5000	72070	100	1	36047135	36083	22.20	4.31	12	0.13	4508.00	23242.00	101500	20240119	-1.38	35700	20230125	180.39	101500	-1.38	20240119	79400	26.07	20240102	101500	-1.38	20240119	35700	180.39	20230125	0.62	N	267260	5000	1802 억	7907481	N	N	20	N	N
14	20240118	161043	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	97400	4400	2	4.73	30670484600	314748	180.11	95000	98700	94900	120900	65100	93000	97444.63	21.74	0	29142	96333	94666	93533	91866	90733	95500	92700	1802	27900	5000	68820	100	1	36047135	35110	21.61	4.19	12	0.87	4508.00	23242.00	98700	20240118	-1.32	35700	20230125	172.83	98700	-1.32	20240118	79400	22.67	20240102	98700	-1.32	20240118	35700	172.83	20230125	0.65	N	267260	5000	1802 억	7836077	N	N	20	N	N
15	20240118	151044	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	97900	4900	2	5.27	29241027700	300107	171.73	95000	98700	94900	120900	65100	93000	97435.34	21.74	0	31681	96333	94666	93533	91866	90733	95500	92700	1802	27900	5000	68820	100	1	36047135	35290	21.72	4.21	12	0.83	4508.00	23242.00	98700	20240118	-0.81	35700	20230125	174.23	98700	-0.81	20240118	79400	23.30	20240102	98700	-0.81	20240118	35700	174.23	20230125	0.65	N	267260	5000	1802 억	7836077	N	N	4	N	N
16	20240118	141045	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	97400	4400	2	4.73	26081147900	267706	153.19	95000	98700	94900	120900	65100	93000	97424.59	21.74	0	26320	96333	94666	93533	91866	90733	95500	92700	1802	27900	5000	68820	100	1	36047135	35110	21.61	4.19	12	0.74	4508.00	23242.00	98700	20240118	-1.32	35700	20230125	172.83	98700	-1.32	20240118	79400	22.67	20240102	98700	-1.32	20240118	35700	172.83	20230125	0.65	N	267260	5000	1802 억	7836077	N	N	4	N	N
17	20240118	131042	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	97600	4600	2	4.95	22878006000	234840	134.38	95000	98700	94900	120900	65100	93000	97419.55	21.74	0	19181	96333	94666	93533	91866	90733	95500	92700	1802	27900	5000	68820	100	1	36047135	35182	21.65	4.20	12	0.65	4508.00	23242.00	98700	20240118	-1.11	35700	20230125	173.39	98700	-1.11	20240118	79400	22.92	20240102	98700	-1.11	20240118	35700	173.39	20230125	0.65	N	267260	5000	1802 억	7836077	N	N	4	N	N
18	20240118	121046	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	97500	4500	2	4.84	20788838700	213419	122.12	95000	98700	94900	120900	65100	93000	97408.57	21.74	0	19443	96333	94666	93533	91866	90733	95500	92700	1802	27900	5000	68820	100	1	36047135	35146	21.63	4.19	12	0.59	4508.00	23242.00	98700	20240118	-1.22	35700	20230125	173.11	98700	-1.22	20240118	79400	22.80	20240102	98700	-1.22	20240118	35700	173.11	20230125	0.65	N	267260	5000	1802 억	7836077	N	N	4	N	N
19	20240118	111045	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	97400	4400	2	4.73	18623800800	191223	109.42	95000	98700	94900	120900	65100	93000	97393.10	21.74	0	24580	96333	94666	93533	91866	90733	95500	92700	1802	27900	5000	68820	100	1	36047135	35110	21.61	4.19	12	0.53	4508.00	23242.00	98700	20240118	-1.32	35700	20230125	172.83	98700	-1.32	20240118	79400	22.67	20240102	98700	-1.32	20240118	35700	172.83	20230125	0.65	N	267260	5000	1802 억	7836077	N	N	4	N	N
20	20240118	101041	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	97800	4800	2	5.16	15618147700	160481	91.83	95000	98700	94900	120900	65100	93000	97320.85	21.74	0	24257	96333	94666	93533	91866	90733	95500	92700	1802	27900	5000	68820	100	1	36047135	35254	21.69	4.21	12	0.45	4508.00	23242.00	98700	20240118	-0.91	35700	20230125	173.95	98700	-0.91	20240118	79400	23.17	20240102	98700	-0.91	20240118	35700	173.95	20230125	0.65	N	267260	5000	1802 억	7836077	N	N	4	N	N
21	20240118	091042	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	97300	4300	2	4.62	8966715300	92274	52.80	95000	98700	94900	120900	65100	93000	97174.88	21.74	0	20772	96333	94666	93533	91866	90733	95500	92700	1802	27900	5000	68820	100	1	36047135	35074	21.58	4.19	12	0.26	4508.00	23242.00	98700	20240118	-1.42	35700	20230125	172.55	98700	-1.42	20240118	79400	22.54	20240102	98700	-1.42	20240118	35700	172.55	20230125	0.65	N	267260	5000	1802 억	7836077	N	N	4	N	N
22	20240117	161040	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	93000	0	3	0.00	16279902000	173938	139.74	92600	95200	92400	120900	65100	93000	93597.09	21.68	0	-29180	97533	95266	94133	91866	90733	94700	91300	1802	27900	5000	68820	100	1	36047135	33524	20.63	4.00	12	0.48	4508.00	23242.00	96400	20240115	-3.53	35700	20230125	160.50	96400	-3.53	20240115	79400	17.13	20240102	96400	-3.53	20240115	35700	160.50	20230125	0.63	N	267260	5000	1802 억	7815181	N	N	4	N	N
23	20240117	151043	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	92700	-300	5	-0.32	14916559900	159250	127.94	92600	95200	92400	120900	65100	93000	93668.03	21.68	0	-23032	97533	95266	94133	91866	90733	94700	91300	1802	27900	5000	68820	100	1	36047135	33416	20.56	3.99	12	0.44	4508.00	23242.00	96400	20240115	-3.84	35700	20230125	159.66	96400	-3.84	20240115	79400	16.75	20240102	96400	-3.84	20240115	35700	159.66	20230125	0.63	N	267260	5000	1802 억	7815181	N	N	4	N	N
24	20240117	141040	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	92600	-400	5	-0.43	12500746400	133209	107.02	92600	95200	92400	120900	65100	93000	93843.80	21.68	0	-25847	97533	95266	94133	91866	90733	94700	91300	1802	27900	5000	68820	100	1	36047135	33380	20.54	3.98	12	0.37	4508.00	23242.00	96400	20240115	-3.94	35700	20230125	159.38	96400	-3.94	20240115	79400	16.62	20240102	96400	-3.94	20240115	35700	159.38	20230125	0.63	N	267260	5000	1802 억	7815181	N	N	4	N	N
25	20240117	131040	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	93700	700	2	0.75	10399671400	110674	88.92	92600	95200	92600	120900	65100	93000	93967.67	21.68	0	-20010	97533	95266	94133	91866	90733	94700	91300	1802	27900	5000	68820	100	1	36047135	33776	20.79	4.03	12	0.31	4508.00	23242.00	96400	20240115	-2.80	35700	20230125	162.46	96400	-2.80	20240115	79400	18.01	20240102	96400	-2.80	20240115	35700	162.46	20230125	0.63	N	267260	5000	1802 억	7815181	N	N	4	N	N
26	20240117	121043	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	93700	700	2	0.75	9167497200	97507	78.34	92600	95200	92600	120900	65100	93000	94020.01	21.68	0	-17411	97533	95266	94133	91866	90733	94700	91300	1802	27900	5000	68820	100	1	36047135	33776	20.79	4.03	12	0.27	4508.00	23242.00	96400	20240115	-2.80	35700	20230125	162.46	96400	-2.80	20240115	79400	18.01	20240102	96400	-2.80	20240115	35700	162.46	20230125	0.63	N	267260	5000	1802 억	7815181	N	N	4	N	N
27	20240117	111043	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	94400	1400	2	1.51	7368675600	78324	62.93	92600	95200	92600	120900	65100	93000	94080.93	21.68	0	-15382	97533	95266	94133	91866	90733	94700	91300	1802	27900	5000	68820	100	1	36047135	34028	20.94	4.06	12	0.22	4508.00	23242.00	96400	20240115	-2.07	35700	20230125	164.43	96400	-2.07	20240115	79400	18.89	20240102	96400	-2.07	20240115	35700	164.43	20230125	0.63	N	267260	5000	1802 억	7815181	N	N	4	N	N
28	20240117	101040	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	93600	600	2	0.65	5503476700	58565	47.05	92600	95200	92600	120900	65100	93000	93973.94	21.68	0	-9011	97533	95266	94133	91866	90733	94700	91300	1802	27900	5000	68820	100	1	36047135	33740	20.76	4.03	12	0.16	4508.00	23242.00	96400	20240115	-2.90	35700	20230125	162.18	96400	-2.90	20240115	79400	17.88	20240102	96400	-2.90	20240115	35700	162.18	20230125	0.63	N	267260	5000	1802 억	7815181	N	N	4	N	N
29	20240117	091043	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	93500	500	2	0.54	1158881800	12407	9.97	92600	94400	92600	120900	65100	93000	93409.11	21.68	0	-5	97533	95266	94133	91866	90733	94700	91300	1802	27900	5000	68820	100	1	36047135	33704	20.74	4.02	12	0.03	4508.00	23242.00	96400	20240115	-3.01	35700	20230125	161.90	96400	-3.01	20240115	79400	17.76	20240102	96400	-3.01	20240115	35700	161.90	20230125	0.63	N	267260	5000	1802 억	7815181	N	N	4	N	N
30	20240116	161038	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	93000	-2600	5	-2.72	11558993000	122465	44.48	95700	96400	93000	124200	67000	95600	94412.24	21.62	0	-10816	98933	97266	94733	93066	90533	98100	93900	1802	28600	5000	70740	100	1	36047135	33524	20.63	4.00	12	0.34	4508.00	23242.00	96400	20240115	-3.53	35700	20230125	160.50	96400	0.00	20240115	79400	17.13	20240102	96400	-3.53	20240115	35700	160.50	20230125	0.64	N	267260	5000	1802 억	7793839	N	N	4	N	N
31	20240116	151036	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	93000	-2600	5	-2.72	10565257900	111782	40.60	95700	96400	93000	124200	67000	95600	94515.72	21.62	0	-9885	98933	97266	94733	93066	90533	98100	93900	1802	28600	5000	70740	100	1	36047135	33524	20.63	4.00	12	0.31	4508.00	23242.00	96400	20240115	-3.53	35700	20230125	160.50	96400	0.00	20240115	79400	17.13	20240102	96400	-3.53	20240115	35700	160.50	20230125	0.64	N	267260	5000	1802 억	7793839	N	N	1412	N	N
32	20240116	141039	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	93600	-2000	5	-2.09	8586879500	90586	32.90	95700	96400	93600	124200	67000	95600	94791.73	21.62	0	-10689	98933	97266	94733	93066	90533	98100	93900	1802	28600	5000	70740	100	1	36047135	33740	20.76	4.03	12	0.25	4508.00	23242.00	96400	20240115	-2.90	35700	20230125	162.18	96400	0.00	20240115	79400	17.88	20240102	96400	-2.90	20240115	35700	162.18	20230125	0.64	N	267260	5000	1802 억	7793839	N	N	1412	N	N
33	20240116	131040	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	95400	-200	5	-0.21	6367171300	67042	24.35	95700	96400	93800	124200	67000	95600	94971.99	21.62	0	-11229	98933	97266	94733	93066	90533	98100	93900	1802	28600	5000	70740	100	1	36047135	34389	21.16	4.10	12	0.19	4508.00	23242.00	96400	20240115	-1.04	35700	20230125	167.23	96400	0.00	20240115	79400	20.15	20240102	96400	-1.04	20240115	35700	167.23	20230125	0.64	N	267260	5000	1802 억	7793839	N	N	1412	N	N
34	20240116	121037	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	95400	-200	5	-0.21	5439814900	57324	20.82	95700	96400	93800	124200	67000	95600	94894.78	21.62	0	-6260	98933	97266	94733	93066	90533	98100	93900	1802	28600	5000	70740	100	1	36047135	34389	21.16	4.10	12	0.16	4508.00	23242.00	96400	20240115	-1.04	35700	20230125	167.23	96400	0.00	20240115	79400	20.15	20240102	96400	-1.04	20240115	35700	167.23	20230125	0.64	N	267260	5000	1802 억	7793839	N	N	1412	N	N
35	20240116	111037	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	94900	-700	5	-0.73	4534919300	47816	17.37	95700	96400	93800	124200	67000	95600	94839.55	21.62	0	-4067	98933	97266	94733	93066	90533	98100	93900	1802	28600	5000	70740	100	1	36047135	34209	21.05	4.08	12	0.13	4508.00	23242.00	96400	20240115	-1.56	35700	20230125	165.83	96400	0.00	20240115	79400	19.52	20240102	96400	-1.56	20240115	35700	165.83	20230125	0.64	N	267260	5000	1802 억	7793839	N	N	1412	N	N
36	20240116	101036	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	94200	-1400	5	-1.46	3657871800	38536	14.00	95700	96400	93800	124200	67000	95600	94919.24	21.62	0	-3490	98933	97266	94733	93066	90533	98100	93900	1802	28600	5000	70740	100	1	36047135	33956	20.90	4.05	12	0.11	4508.00	23242.00	96400	20240115	-2.28	35700	20230125	163.87	96400	0.00	20240115	79400	18.64	20240102	96400	-2.28	20240115	35700	163.87	20230125	0.64	N	267260	5000	1802 억	7793839	N	N	1412	N	N
37	20240116	091035	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	95900	300	2	0.31	1028235900	10745	3.90	95700	96400	95100	124200	67000	95600	95695.19	21.62	0	-2535	98933	97266	94733	93066	90533	98100	93900	1802	28600	5000	70740	100	1	36047135	34569	21.27	4.13	12	0.03	4508.00	23242.00	96400	20240115	-0.52	35700	20230125	168.63	96400	0.00	20240115	79400	20.78	20240102	96400	-0.52	20240115	35700	168.63	20230125	0.64	N	267260	5000	1802 억	7793839	N	N	1412	N	N
38	20240115	161035	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	95600	2700	2	2.91	26138711100	274669	121.29	93200	96400	92200	120700	65100	92900	95163.55	21.61	-19255	-41374	97033	94966	91733	89666	86433	96000	90700	1802	27800	5000	68740	100	1	36047135	34461	21.21	4.11	12	0.76	4508.00	23242.00	96400	20240115	-0.83	35700	20230125	167.79	96400	-0.83	20240115	79400	20.40	20240102	96400	-0.83	20240115	35700	167.79	20230125	0.65	N	267260	5000	1802 억	7790347	N	N	1412	N	N
39	20240115	151035	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	95400	2500	2	2.69	24901590300	261725	115.58	93200	96400	92200	120700	65100	92900	95144.33	21.61	-19255	-36203	97033	94966	91733	89666	86433	96000	90700	1802	27800	5000	68740	100	1	36047135	34389	21.16	4.10	12	0.73	4508.00	23242.00	96400	20240115	-1.04	35700	20230125	167.23	96400	-1.04	20240115	79400	20.15	20240102	96400	-1.04	20240115	35700	167.23	20230125	0.65	N	267260	5000	1802 억	7790347	N	N	256	N	N
40	20240115	141035	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	95200	2300	2	2.48	20984252700	220668	97.45	93200	96400	92200	120700	65100	92900	95094.48	21.61	-19255	-19262	97033	94966	91733	89666	86433	96000	90700	1802	27800	5000	68740	100	1	36047135	34317	21.12	4.10	12	0.61	4508.00	23242.00	96400	20240115	-1.24	35700	20230125	166.67	96400	-1.24	20240115	79400	19.90	20240102	96400	-1.24	20240115	35700	166.67	20230125	0.65	N	267260	5000	1802 억	7790347	N	N	256	N	N
41	20240115	131033	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	94800	1900	2	2.05	19322549700	203192	89.73	93200	96400	92200	120700	65100	92900	95095.31	21.61	-19255	-12845	97033	94966	91733	89666	86433	96000	90700	1802	27800	5000	68740	100	1	36047135	34173	21.03	4.08	12	0.56	4508.00	23242.00	96400	20240115	-1.66	35700	20230125	165.55	96400	-1.66	20240115	79400	19.40	20240102	96400	-1.66	20240115	35700	165.55	20230125	0.65	N	267260	5000	1802 억	7790347	N	N	256	N	N
42	20240115	121034	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	94600	1700	2	1.83	17450468500	183493	81.03	93200	96400	92200	120700	65100	92900	95101.86	21.61	-19255	-8531	97033	94966	91733	89666	86433	96000	90700	1802	27800	5000	68740	100	1	36047135	34101	20.98	4.07	12	0.51	4508.00	23242.00	96400	20240115	-1.87	35700	20230125	164.99	96400	-1.87	20240115	79400	19.14	20240102	96400	-1.87	20240115	35700	164.99	20230125	0.65	N	267260	5000	1802 억	7790347	N	N	256	N	N
43	20240115	111034	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	95400	2500	2	2.69	15276758500	160621	70.93	93200	96400	92200	120700	65100	92900	95110.95	21.61	-19255	894	97033	94966	91733	89666	86433	96000	90700	1802	27800	5000	68740	100	1	36047135	34389	21.16	4.10	12	0.45	4508.00	23242.00	96400	20240115	-1.04	35700	20230125	167.23	96400	-1.04	20240115	79400	20.15	20240102	96400	-1.04	20240115	35700	167.23	20230125	0.65	N	267260	5000	1802 억	7790347	N	N	256	N	N
44	20240115	101030	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	95500	2600	2	2.80	11598131100	121995	53.87	93200	96400	92200	120700	65100	92900	95071.01	21.61	-19255	9577	97033	94966	91733	89666	86433	96000	90700	1802	27800	5000	68740	100	1	36047135	34425	21.18	4.11	12	0.34	4508.00	23242.00	96400	20240115	-0.93	35700	20230125	167.51	96400	-0.93	20240115	79400	20.28	20240102	96400	-0.93	20240115	35700	167.51	20230125	0.65	N	267260	5000	1802 억	7790347	N	N	256	N	N
45	20240115	091032	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	93800	900	2	0.97	1980048500	21002	9.27	93200	95000	92900	120700	65100	92900	94280.75	21.61	-19255	-7703	97033	94966	91733	89666	86433	96000	90700	1802	27800	5000	68740	100	1	36047135	33812	20.81	4.04	12	0.06	4508.00	23242.00	95000	20240115	-1.26	35700	20230125	162.75	95000	-1.26	20240115	79400	18.14	20240102	95000	-1.26	20240115	35700	162.75	20230125	0.65	N	267260	5000	1802 억	7790347	N	N	256	N	N
46	20240112	161044	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	92900	3300	2	3.68	20854726600	226171	141.46	89500	93800	88500	116400	62800	89600	92204.77	21.54	-2252	27658	94133	91866	90733	88466	87333	91300	87900	1802	26800	5000	66300	100	1	36047135	33488	20.61	4.00	12	0.63	4508.00	23242.00	94500	20240109	-1.69	35700	20230125	160.22	94500	-1.69	20240109	79400	17.00	20240102	94500	-1.69	20240109	35700	160.22	20230125	0.66	N	267260	5000	1802 억	7763685	N	N	256	N	N
47	20240112	151031	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	92400	2800	2	3.12	18694266200	202890	126.90	89500	93800	88500	116400	62800	89600	92141.16	21.54	-2252	34565	94133	91866	90733	88466	87333	91300	87900	1802	26800	5000	66300	100	1	36047135	33308	20.50	3.98	12	0.56	4508.00	23242.00	94500	20240109	-2.22	35700	20230125	158.82	94500	-2.22	20240109	79400	16.37	20240102	94500	-2.22	20240109	35700	158.82	20230125	0.66	N	267260	5000	1802 억	7763685	N	N	257	N	N
48	20240112	141030	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	91400	1800	2	2.01	16073125000	174341	109.05	89500	93800	88500	116400	62800	89600	92195.09	21.54	-2252	33347	94133	91866	90733	88466	87333	91300	87900	1802	26800	5000	66300	100	1	36047135	32947	20.28	3.93	12	0.48	4508.00	23242.00	94500	20240109	-3.28	35700	20230125	156.02	94500	-3.28	20240109	79400	15.11	20240102	94500	-3.28	20240109	35700	156.02	20230125	0.66	N	267260	5000	1802 억	7763685	N	N	257	N	N
49	20240112	131026	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	92000	2400	2	2.68	14072142400	152548	95.41	89500	93800	88500	116400	62800	89600	92249.04	21.54	-2252	30261	94133	91866	90733	88466	87333	91300	87900	1802	26800	5000	66300	100	1	36047135	33163	20.41	3.96	12	0.42	4508.00	23242.00	94500	20240109	-2.65	35700	20230125	157.70	94500	-2.65	20240109	79400	15.87	20240102	94500	-2.65	20240109	35700	157.70	20230125	0.66	N	267260	5000	1802 억	7763685	N	N	257	N	N
50	20240112	121030	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	93200	3600	2	4.02	11759942100	127518	79.76	89500	93800	88500	116400	62800	89600	92223.88	21.54	-2252	29809	94133	91866	90733	88466	87333	91300	87900	1802	26800	5000	66300	100	1	36047135	33596	20.67	4.01	12	0.35	4508.00	23242.00	94500	20240109	-1.38	35700	20230125	161.06	94500	-1.38	20240109	79400	17.38	20240102	94500	-1.38	20240109	35700	161.06	20230125	0.66	N	267260	5000	1802 억	7763685	N	N	257	N	N
51	20240112	111026	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	93200	3600	2	4.02	9336325500	101558	63.52	89500	93700	88500	116400	62800	89600	91933.27	21.54	-2252	30892	94133	91866	90733	88466	87333	91300	87900	1802	26800	5000	66300	100	1	36047135	33596	20.67	4.01	12	0.28	4508.00	23242.00	94500	20240109	-1.38	35700	20230125	161.06	94500	-1.38	20240109	79400	17.38	20240102	94500	-1.38	20240109	35700	161.06	20230125	0.66	N	267260	5000	1802 억	7763685	N	N	257	N	N
52	20240112	101026	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	91400	1800	2	2.01	4104110200	45132	28.23	89500	92200	88500	116400	62800	89600	90938.67	21.54	-2252	15955	94133	91866	90733	88466	87333	91300	87900	1802	26800	5000	66300	100	1	36047135	32947	20.28	3.93	12	0.13	4508.00	23242.00	94500	20240109	-3.28	35700	20230125	156.02	94500	-3.28	20240109	79400	15.11	20240102	94500	-3.28	20240109	35700	156.02	20230125	0.66	N	267260	5000	1802 억	7763685	N	N	257	N	N
53	20240112	091029	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	89900	300	2	0.33	839604200	9393	5.88	89500	90600	88500	116400	62800	89600	89383.86	21.54	-2252	3541	94133	91866	90733	88466	87333	91300	87900	1802	26800	5000	66300	100	1	36047135	32406	19.94	3.87	12	0.03	4508.00	23242.00	94500	20240109	-4.87	35700	20230125	151.82	94500	-4.87	20240109	79400	13.22	20240102	94500	-4.87	20240109	35700	151.82	20230125	0.66	N	267260	5000	1802 억	7763685	N	N	257	N	N
54	20240111	161021	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	89600	-1000	5	-1.10	14497670600	159394	115.57	90700	93000	89600	117700	63500	90600	90958.50	21.45	-40882	6241	95200	92900	91500	89200	87800	92200	88500	1802	27100	5000	67040	100	1	36047135	32298	19.88	3.86	12	0.44	4508.00	23242.00	94500	20240109	-5.19	35700	20230125	150.98	94500	-5.19	20240109	79400	12.85	20240102	94500	-5.19	20240109	35700	150.98	20230125	0.68	N	267260	5000	1802 억	7731499	N	N	257	N	N
55	20240111	151028	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	90300	-300	5	-0.33	12669078800	139025	100.80	90700	93000	89600	117700	63500	90600	91128.08	21.45	-40882	12722	95200	92900	91500	89200	87800	92200	88500	1802	27100	5000	67040	100	1	36047135	32551	20.03	3.89	12	0.39	4508.00	23242.00	94500	20240109	-4.44	35700	20230125	152.94	94500	-4.44	20240109	79400	13.73	20240102	94500	-4.44	20240109	35700	152.94	20230125	0.68	N	267260	5000	1802 억	7731499	N	N	149	N	N
56	20240111	141024	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	90200	-400	5	-0.44	10273550400	112440	81.52	90700	93000	90000	117700	63500	90600	91369.21	21.45	-40882	9385	95200	92900	91500	89200	87800	92200	88500	1802	27100	5000	67040	100	1	36047135	32515	20.01	3.88	12	0.31	4508.00	23242.00	94500	20240109	-4.55	35700	20230125	152.66	94500	-4.55	20240109	79400	13.60	20240102	94500	-4.55	20240109	35700	152.66	20230125	0.68	N	267260	5000	1802 억	7731499	N	N	149	N	N
57	20240111	131022	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	90300	-300	5	-0.33	8595672900	93886	68.07	90700	93000	90200	117700	63500	90600	91554.41	21.45	-40882	8400	95200	92900	91500	89200	87800	92200	88500	1802	27100	5000	67040	100	1	36047135	32551	20.03	3.89	12	0.26	4508.00	23242.00	94500	20240109	-4.44	35700	20230125	152.94	94500	-4.44	20240109	79400	13.73	20240102	94500	-4.44	20240109	35700	152.94	20230125	0.68	N	267260	5000	1802 억	7731499	N	N	149	N	N
58	20240111	121023	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	91200	600	2	0.66	6916739900	75373	54.65	90700	93000	90500	117700	63500	90600	91766.89	21.45	-40882	4300	95200	92900	91500	89200	87800	92200	88500	1802	27100	5000	67040	100	1	36047135	32875	20.23	3.92	12	0.21	4508.00	23242.00	94500	20240109	-3.49	35700	20230125	155.46	94500	-3.49	20240109	79400	14.86	20240102	94500	-3.49	20240109	35700	155.46	20230125	0.68	N	267260	5000	1802 억	7731499	N	N	149	N	N
59	20240111	111024	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	91700	1100	2	1.21	5003942000	54335	39.40	90700	93000	90600	117700	63500	90600	92094.40	21.45	-40882	1488	95200	92900	91500	89200	87800	92200	88500	1802	27100	5000	67040	100	1	36047135	33055	20.34	3.95	12	0.15	4508.00	23242.00	94500	20240109	-2.96	35700	20230125	156.86	94500	-2.96	20240109	79400	15.49	20240102	94500	-2.96	20240109	35700	156.86	20230125	0.68	N	267260	5000	1802 억	7731499	N	N	149	N	N
60	20240111	101022	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	92500	1900	2	2.10	3661573200	39760	28.83	90700	93000	90600	117700	63500	90600	92092.07	21.45	-40882	2703	95200	92900	91500	89200	87800	92200	88500	1802	27100	5000	67040	100	1	36047135	33344	20.52	3.98	12	0.11	4508.00	23242.00	94500	20240109	-2.12	35700	20230125	159.10	94500	-2.12	20240109	79400	16.50	20240102	94500	-2.12	20240109	35700	159.10	20230125	0.68	N	267260	5000	1802 억	7731499	N	N	149	N	N
61	20240111	091023	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	91800	1200	2	1.32	689460700	7542	5.47	90700	92000	90600	117700	63500	90600	91416.70	21.45	-40882	1341	95200	92900	91500	89200	87800	92200	88500	1802	27100	5000	67040	100	1	36047135	33091	20.36	3.95	12	0.02	4508.00	23242.00	94500	20240109	-2.86	35700	20230125	157.14	94500	-2.86	20240109	79400	15.62	20240102	94500	-2.86	20240109	35700	157.14	20230125	0.68	N	267260	5000	1802 억	7731499	N	N	149	N	N
62	20240110	161019	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	90600	-500	5	-0.55	12525915000	137518	60.79	90900	93800	90100	118400	63800	91100	91086.17	21.49	-56579	14930	96100	93600	92000	89500	87900	92800	88700	1802	27300	5000	67410	100	1	36047135	32659	20.10	3.90	12	0.38	4508.00	23242.00	94500	20240109	-4.13	35700	20230125	153.78	94500	-4.13	20240109	79400	14.11	20240102	94500	-4.13	20240109	35700	153.78	20230125	0.67	N	267260	5000	1802 억	7746465	N	N	149	N	N
63	20240110	151022	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	90200	-900	5	-0.99	11973199100	131409	58.09	90900	93800	90200	118400	63800	91100	91114.00	21.49	-56579	14888	96100	93600	92000	89500	87900	92800	88700	1802	27300	5000	67410	100	1	36047135	32515	20.01	3.88	12	0.36	4508.00	23242.00	94500	20240109	-4.55	35700	20230125	152.66	94500	-4.55	20240109	79400	13.60	20240102	94500	-4.55	20240109	35700	152.66	20230125	0.67	N	267260	5000	1802 억	7746465	N	N	0	N	N
64	20240110	141023	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	90400	-700	5	-0.77	9928836200	108785	48.09	90900	93800	90200	118400	63800	91100	91270.27	21.49	-56579	13922	96100	93600	92000	89500	87900	92800	88700	1802	27300	5000	67410	100	1	36047135	32587	20.05	3.89	12	0.30	4508.00	23242.00	94500	20240109	-4.34	35700	20230125	153.22	94500	-4.34	20240109	79400	13.85	20240102	94500	-4.34	20240109	35700	153.22	20230125	0.67	N	267260	5000	1802 억	7746465	N	N	0	N	N
65	20240110	131020	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	90700	-400	5	-0.44	7690788900	84075	37.16	90900	93800	90500	118400	63800	91100	91475.35	21.49	-56579	14362	96100	93600	92000	89500	87900	92800	88700	1802	27300	5000	67410	100	1	36047135	32695	20.12	3.90	12	0.23	4508.00	23242.00	94500	20240109	-4.02	35700	20230125	154.06	94500	-4.02	20240109	79400	14.23	20240102	94500	-4.02	20240109	35700	154.06	20230125	0.67	N	267260	5000	1802 억	7746465	N	N	0	N	N
66	20240110	121022	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	90900	-200	5	-0.22	6414954200	70022	30.95	90900	93800	90500	118400	63800	91100	91613.43	21.49	-56579	10469	96100	93600	92000	89500	87900	92800	88700	1802	27300	5000	67410	100	1	36047135	32767	20.16	3.91	12	0.19	4508.00	23242.00	94500	20240109	-3.81	35700	20230125	154.62	94500	-3.81	20240109	79400	14.48	20240102	94500	-3.81	20240109	35700	154.62	20230125	0.67	N	267260	5000	1802 억	7746465	N	N	0	N	N
67	20240110	111021	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	90700	-400	5	-0.44	5361243200	58422	25.82	90900	93800	90500	118400	63800	91100	91767.57	21.49	-56579	7004	96100	93600	92000	89500	87900	92800	88700	1802	27300	5000	67410	100	1	36047135	32695	20.12	3.90	12	0.16	4508.00	23242.00	94500	20240109	-4.02	35700	20230125	154.06	94500	-4.02	20240109	79400	14.23	20240102	94500	-4.02	20240109	35700	154.06	20230125	0.67	N	267260	5000	1802 억	7746465	N	N	0	N	N
68	20240110	101019	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	91300	200	2	0.22	4221265400	45900	20.29	90900	93800	90500	118400	63800	91100	91966.62	21.49	-56579	5278	96100	93600	92000	89500	87900	92800	88700	1802	27300	5000	67410	100	1	36047135	32911	20.25	3.93	12	0.13	4508.00	23242.00	94500	20240109	-3.39	35700	20230125	155.74	94500	-3.39	20240109	79400	14.99	20240102	94500	-3.39	20240109	35700	155.74	20230125	0.67	N	267260	5000	1802 억	7746465	N	N	0	N	N
69	20240110	091019	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	92500	1400	2	1.54	1546443300	16741	7.40	90900	93800	90900	118400	63800	91100	92374.84	21.49	-56579	1835	96100	93600	92000	89500	87900	92800	88700	1802	27300	5000	67410	100	1	36047135	33344	20.52	3.98	12	0.05	4508.00	23242.00	94500	20240109	-2.12	35700	20230125	159.10	94500	-2.12	20240109	79400	16.50	20240102	94500	-2.12	20240109	35700	159.10	20230125	0.67	N	267260	5000	1802 억	7746465	N	N	0	N	N
70	20240109	161017	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	91100	-1700	5	-1.83	20697183800	225822	66.62	93200	94500	90400	120600	65000	92800	91652.74	21.58	-1059	-15064	96466	94632	91866	90032	87266	95550	90950	1802	27800	5000	68670	100	1	36047135	32839	20.21	3.92	12	0.63	4508.00	23242.00	94500	20240109	-3.60	35700	20230125	155.18	94500	-3.60	20240109	79400	14.74	20240102	94500	-3.60	20240109	35700	155.18	20230125	0.74	N	267260	5000	1802 억	7780244	N	N	485	N	N
71	20240109	151019	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	91100	-1700	5	-1.83	19836424100	216377	63.83	93200	94500	90400	120600	65000	92800	91674.83	21.58	-1059	-11099	96466	94632	91866	90032	87266	95550	90950	1802	27800	5000	68670	100	1	36047135	32839	20.21	3.92	12	0.60	4508.00	23242.00	94500	20240109	-3.60	35700	20230125	155.18	94500	-3.60	20240109	79400	14.74	20240102	94500	-3.60	20240109	35700	155.18	20230125	0.74	N	267260	5000	1802 억	7780244	N	N	485	N	N
72	20240109	141018	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	90800	-2000	5	-2.16	17737787900	193329	57.03	93200	94500	90400	120600	65000	92800	91748.75	21.58	-1059	-11299	96466	94632	91866	90032	87266	95550	90950	1802	27800	5000	68670	100	1	36047135	32731	20.14	3.91	12	0.54	4508.00	23242.00	94500	20240109	-3.92	35700	20230125	154.34	94500	-3.92	20240109	79400	14.36	20240102	94500	-3.92	20240109	35700	154.34	20230125	0.74	N	267260	5000	1802 억	7780244	N	N	485	N	N
73	20240109	131018	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	91300	-1500	5	-1.62	15530899400	169065	49.87	93200	94500	90400	120600	65000	92800	91862.99	21.58	-1059	-16621	96466	94632	91866	90032	87266	95550	90950	1802	27800	5000	68670	100	1	36047135	32911	20.25	3.93	12	0.47	4508.00	23242.00	94500	20240109	-3.39	35700	20230125	155.74	94500	-3.39	20240109	79400	14.99	20240102	94500	-3.39	20240109	35700	155.74	20230125	0.74	N	267260	5000	1802 억	7780244	N	N	485	N	N
74	20240109	121026	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	91100	-1700	5	-1.83	13624529300	148182	43.71	93200	94500	90400	120600	65000	92800	91944.05	21.58	-1059	-16485	96466	94632	91866	90032	87266	95550	90950	1802	27800	5000	68670	100	1	36047135	32839	20.21	3.92	12	0.41	4508.00	23242.00	94500	20240109	-3.60	35700	20230125	155.18	94500	-3.60	20240109	79400	14.74	20240102	94500	-3.60	20240109	35700	155.18	20230125	0.74	N	267260	5000	1802 억	7780244	N	N	485	N	N
75	20240109	111021	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	91400	-1400	5	-1.51	9296071000	100736	29.72	93200	94500	91100	120600	65000	92800	92281.06	21.58	-1059	-15492	96466	94632	91866	90032	87266	95550	90950	1802	27800	5000	68670	100	1	36047135	32947	20.28	3.93	12	0.28	4508.00	23242.00	94500	20240109	-3.28	35700	20230125	156.02	94500	-3.28	20240109	79400	15.11	20240102	94500	-3.28	20240109	35700	156.02	20230125	0.74	N	267260	5000	1802 억	7780244	N	N	485	N	N
76	20240109	101018	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	91600	-1200	5	-1.29	7200147000	77872	22.97	93200	94500	91100	120600	65000	92800	92460.92	21.58	-1059	-17340	96466	94632	91866	90032	87266	95550	90950	1802	27800	5000	68670	100	1	36047135	33019	20.32	3.94	12	0.22	4508.00	23242.00	94500	20240109	-3.07	35700	20230125	156.58	94500	-3.07	20240109	79400	15.37	20240102	94500	-3.07	20240109	35700	156.58	20230125	0.74	N	267260	5000	1802 억	7780244	N	N	485	N	N
77	20240109	091019	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	92700	-100	5	-0.11	2315802900	24794	7.31	93200	94500	92200	120600	65000	92800	93403.91	21.58	-1059	-6854	96466	94632	91866	90032	87266	95550	90950	1802	27800	5000	68670	100	1	36047135	33416	20.56	3.99	12	0.07	4508.00	23242.00	94500	20240109	-1.90	35700	20230125	159.66	94500	-1.90	20240109	79400	16.75	20240102	94500	-1.90	20240109	35700	159.66	20230125	0.74	N	267260	5000	1802 억	7780244	N	N	485	N	N
78	20240108	161016	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	92800	2500	2	2.77	31191232500	337671	74.08	90200	93700	89100	117300	63300	90300	92371.35	21.30	-8924	37601	95900	93100	89800	87000	83700	94500	88400	1802	27000	5000	66820	100	1	36047135	33452	20.59	3.99	12	0.94	4508.00	23242.00	93700	20240108	-0.96	35700	20230125	159.94	93700	-0.96	20240108	79400	16.88	20240102	93700	-0.96	20240108	35700	159.94	20230125	0.77	N	267260	5000	1802 억	7679683	N	N	485	N	N
79	20240108	151018	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	92900	2600	2	2.88	30020864500	325069	71.31	90200	93700	89100	117300	63300	90300	92352.28	21.30	-8924	40258	95900	93100	89800	87000	83700	94500	88400	1802	27000	5000	66820	100	1	36047135	33488	20.61	4.00	12	0.90	4508.00	23242.00	93700	20240108	-0.85	35700	20230125	160.22	93700	-0.85	20240108	79400	17.00	20240102	93700	-0.85	20240108	35700	160.22	20230125	0.77	N	267260	5000	1802 억	7679683	N	N	2076	N	N
80	20240108	141017	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	92600	2300	2	2.55	25956266500	281275	61.70	90200	93700	89100	117300	63300	90300	92280.74	21.30	-8924	35168	95900	93100	89800	87000	83700	94500	88400	1802	27000	5000	66820	100	1	36047135	33380	20.54	3.98	12	0.78	4508.00	23242.00	93700	20240108	-1.17	35700	20230125	159.38	93700	-1.17	20240108	79400	16.62	20240102	93700	-1.17	20240108	35700	159.38	20230125	0.77	N	267260	5000	1802 억	7679683	N	N	2076	N	N
81	20240108	131017	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	92200	1900	2	2.10	21992554800	238499	52.32	90200	93700	89100	117300	63300	90300	92212.36	21.30	-8924	24427	95900	93100	89800	87000	83700	94500	88400	1802	27000	5000	66820	100	1	36047135	33235	20.45	3.97	12	0.66	4508.00	23242.00	93700	20240108	-1.60	35700	20230125	158.26	93700	-1.60	20240108	79400	16.12	20240102	93700	-1.60	20240108	35700	158.26	20230125	0.77	N	267260	5000	1802 억	7679683	N	N	2076	N	N
82	20240108	121017	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	92300	2000	2	2.21	19687392500	213545	46.85	90200	93700	89100	117300	63300	90300	92193.18	21.30	-8924	20551	95900	93100	89800	87000	83700	94500	88400	1802	27000	5000	66820	100	1	36047135	33272	20.47	3.97	12	0.59	4508.00	23242.00	93700	20240108	-1.49	35700	20230125	158.54	93700	-1.49	20240108	79400	16.25	20240102	93700	-1.49	20240108	35700	158.54	20230125	0.77	N	267260	5000	1802 억	7679683	N	N	2076	N	N
83	20240108	111019	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	92300	2000	2	2.21	17497727500	189847	41.65	90200	93700	89100	117300	63300	90300	92167.52	21.30	-8924	19613	95900	93100	89800	87000	83700	94500	88400	1802	27000	5000	66820	100	1	36047135	33272	20.47	3.97	12	0.53	4508.00	23242.00	93700	20240108	-1.49	35700	20230125	158.54	93700	-1.49	20240108	79400	16.25	20240102	93700	-1.49	20240108	35700	158.54	20230125	0.77	N	267260	5000	1802 억	7679683	N	N	2076	N	N
84	20240108	101018	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	91800	1500	2	1.66	13808320100	149998	32.91	90200	93700	89100	117300	63300	90300	92056.69	21.30	-8924	10102	95900	93100	89800	87000	83700	94500	88400	1802	27000	5000	66820	100	1	36047135	33091	20.36	3.95	12	0.42	4508.00	23242.00	93700	20240108	-2.03	35700	20230125	157.14	93700	-2.03	20240108	79400	15.62	20240102	93700	-2.03	20240108	35700	157.14	20230125	0.77	N	267260	5000	1802 억	7679683	N	N	2076	N	N
85	20240108	091016	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	89900	-400	5	-0.44	1652416300	18209	3.99	90200	91800	89700	117300	63300	90300	90747.23	21.30	-8924	-2466	95900	93100	89800	87000	83700	94500	88400	1802	27000	5000	66820	100	1	36047135	32406	19.94	3.87	12	0.05	4508.00	23242.00	92600	20240105	-2.92	35700	20230125	151.82	92600	-2.92	20240105	79400	13.22	20240102	92600	-2.92	20240105	35700	151.82	20230125	0.77	N	267260	5000	1802 억	7679683	N	N	2076	N	N
86	20240105	161016	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	90300	3200	2	3.67	40798833300	453993	157.22	87200	92600	86500	113200	61000	87100	89865.92	20.92	-10090	122593	91966	89532	86466	84032	80966	90750	85250	1802	26100	5000	64450	100	1	36047135	32551	20.03	3.89	12	1.26	4508.00	23242.00	92600	20240105	-2.48	35700	20230125	152.94	92600	-2.48	20240105	79400	13.73	20240102	92600	-2.48	20240105	35700	152.94	20230125	0.74	N	267260	5000	1802 억	7541575	N	N	2076	N	N
87	20240105	151017	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	90400	3300	2	3.79	38810070400	431988	149.60	87200	92600	86500	113200	61000	87100	89840.63	20.92	-10090	113166	91966	89532	86466	84032	80966	90750	85250	1802	26100	5000	64450	100	1	36047135	32587	20.05	3.89	12	1.20	4508.00	23242.00	92600	20240105	-2.38	35700	20230125	153.22	92600	-2.38	20240105	79400	13.85	20240102	92600	-2.38	20240105	35700	153.22	20230125	0.74	N	267260	5000	1802 억	7541575	N	N	1326	N	N
88	20240105	141014	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	90300	3200	2	3.67	34236014000	381235	132.03	87200	92600	86500	113200	61000	87100	89802.92	20.92	-10090	91473	91966	89532	86466	84032	80966	90750	85250	1802	26100	5000	64450	100	1	36047135	32551	20.03	3.89	12	1.06	4508.00	23242.00	92600	20240105	-2.48	35700	20230125	152.94	92600	-2.48	20240105	79400	13.73	20240102	92600	-2.48	20240105	35700	152.94	20230125	0.74	N	267260	5000	1802 억	7541575	N	N	1326	N	N
89	20240105	131016	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	89500	2400	2	2.76	29738265000	331105	114.66	87200	92600	86500	113200	61000	87100	89815.22	20.92	-10090	76029	91966	89532	86466	84032	80966	90750	85250	1802	26100	5000	64450	100	1	36047135	32262	19.85	3.85	12	0.92	4508.00	23242.00	92600	20240105	-3.35	35700	20230125	150.70	92600	-3.35	20240105	79400	12.72	20240102	92600	-3.35	20240105	35700	150.70	20230125	0.74	N	267260	5000	1802 억	7541575	N	N	1326	N	N
90	20240105	121016	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	88500	1400	2	1.61	27168594000	302265	104.68	87200	92600	86500	113200	61000	87100	89883.37	20.92	-10090	67542	91966	89532	86466	84032	80966	90750	85250	1802	26100	5000	64450	100	1	36047135	31902	19.63	3.81	12	0.84	4508.00	23242.00	92600	20240105	-4.43	35700	20230125	147.90	92600	-4.43	20240105	79400	11.46	20240102	92600	-4.43	20240105	35700	147.90	20230125	0.74	N	267260	5000	1802 억	7541575	N	N	1326	N	N
91	20240105	111013	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	89100	2000	2	2.30	24548328700	272641	94.42	87200	92600	86500	113200	61000	87100	90039.03	20.92	-10090	62101	91966	89532	86466	84032	80966	90750	85250	1802	26100	5000	64450	100	1	36047135	32118	19.76	3.83	12	0.76	4508.00	23242.00	92600	20240105	-3.78	35700	20230125	149.58	92600	-3.78	20240105	79400	12.22	20240102	92600	-3.78	20240105	35700	149.58	20230125	0.74	N	267260	5000	1802 억	7541575	N	N	1326	N	N
92	20240105	101016	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	88600	1500	2	1.72	19818492700	219423	75.99	87200	92600	86500	113200	61000	87100	90320.96	20.92	-10090	62445	91966	89532	86466	84032	80966	90750	85250	1802	26100	5000	64450	100	1	36047135	31938	19.65	3.81	12	0.61	4508.00	23242.00	92600	20240105	-4.32	35700	20230125	148.18	92600	-4.32	20240105	79400	11.59	20240102	92600	-4.32	20240105	35700	148.18	20230125	0.74	N	267260	5000	1802 억	7541575	N	N	1326	N	N
93	20240105	091013	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	N	88100	1000	2	1.15	1151923300	13126	4.55	87200	88300	86500	113200	61000	87100	87758.95	20.92	-10090	1998	91966	89532	86466	84032	80966	90750	85250	1802	26100	5000	64450	100	1	36047135	31758	19.54	3.79	12	0.04	4508.00	23242.00	90800	20231130	-2.97	35700	20230125	146.78	90000	-2.11	20240103	79400	10.96	20240102	90800	-2.97	20231130	35700	146.78	20230125	0.74	N	267260	5000	1802 억	7541575	N	N	1326	N	N
94	20240104	161010	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	87100	1300	2	1.52	24826909100	287207	37.40	85500	88900	83400	111500	60100	85800	86442.36	20.84	-426	15716	94400	90100	85700	81400	77000	92250	83550	1802	25700	5000	63490	100	1	36047135	31397	19.32	3.75	12	0.80	4508.00	23242.00	90800	20231130	-4.07	35700	20230125	143.98	90000	-3.22	20240103	79400	9.70	20240102	90800	-4.07	20231130	35700	143.98	20230125	0.70	N	267260	5000	1802 억	7513026	N	N	1326	N	N
95	20240104	151013	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	87500	1700	2	1.98	23456428700	271487	35.35	85500	88900	83400	111500	60100	85800	86400.38	20.84	-426	18001	94400	90100	85700	81400	77000	92250	83550	1802	25700	5000	63490	100	1	36047135	31541	19.41	3.76	12	0.75	4508.00	23242.00	90800	20231130	-3.63	35700	20230125	145.10	90000	-2.78	20240103	79400	10.20	20240102	90800	-3.63	20231130	35700	145.10	20230125	0.70	N	267260	5000	1802 억	7513026	N	N	8095	N	N
96	20240104	141013	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	87600	1800	2	2.10	20010973700	232064	30.22	85500	88900	83400	111500	60100	85800	86230.88	20.84	-426	9178	94400	90100	85700	81400	77000	92250	83550	1802	25700	5000	63490	100	1	36047135	31577	19.43	3.77	12	0.64	4508.00	23242.00	90800	20231130	-3.52	35700	20230125	145.38	90000	-2.67	20240103	79400	10.33	20240102	90800	-3.52	20231130	35700	145.38	20230125	0.70	N	267260	5000	1802 억	7513026	N	N	8095	N	N
97	20240104	131013	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	87800	2000	2	2.33	17976237800	208829	27.19	85500	88900	83400	111500	60100	85800	86081.48	20.84	-426	5186	94400	90100	85700	81400	77000	92250	83550	1802	25700	5000	63490	100	1	36047135	31649	19.48	3.78	12	0.58	4508.00	23242.00	90800	20231130	-3.30	35700	20230125	145.94	90000	-2.44	20240103	79400	10.58	20240102	90800	-3.30	20231130	35700	145.94	20230125	0.70	N	267260	5000	1802 억	7513026	N	N	8095	N	N
98	20240104	121011	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	87000	1200	2	1.40	11632145200	136822	17.82	85500	87200	83400	111500	60100	85800	85015.18	20.84	-426	-15854	94400	90100	85700	81400	77000	92250	83550	1802	25700	5000	63490	100	1	36047135	31361	19.30	3.74	12	0.38	4508.00	23242.00	90800	20231130	-4.19	35700	20230125	143.70	90000	-3.33	20240103	79400	9.57	20240102	90800	-4.19	20231130	35700	143.70	20230125	0.70	N	267260	5000	1802 억	7513026	N	N	8095	N	N
99	20240104	111010	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	85200	-600	5	-0.70	8243771900	97568	12.70	85500	85800	83400	111500	60100	85800	84489.18	20.84	-426	-12903	94400	90100	85700	81400	77000	92250	83550	1802	25700	5000	63490	100	1	36047135	30712	18.90	3.67	12	0.27	4508.00	23242.00	90800	20231130	-6.17	35700	20230125	138.66	90000	-5.33	20240103	79400	7.30	20240102	90800	-6.17	20231130	35700	138.66	20230125	0.70	N	267260	5000	1802 억	7513026	N	N	8095	N	N
100	20240104	101009	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	84200	-1600	5	-1.86	6677501200	79089	10.30	85500	85800	83400	111500	60100	85800	84425.82	20.84	-426	-13566	94400	90100	85700	81400	77000	92250	83550	1802	25700	5000	63490	100	1	36047135	30352	18.68	3.62	12	0.22	4508.00	23242.00	90800	20231130	-7.27	35700	20230125	135.85	90000	-6.44	20240103	79400	6.05	20240102	90800	-7.27	20231130	35700	135.85	20230125	0.70	N	267260	5000	1802 억	7513026	N	N	8095	N	N
101	20240104	091013	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	84800	-1000	5	-1.17	2461851700	29030	3.78	85500	85800	84100	111500	60100	85800	84794.95	20.84	-426	-7645	94400	90100	85700	81400	77000	92250	83550	1802	25700	5000	63490	100	1	36047135	30568	18.81	3.65	12	0.08	4508.00	23242.00	90800	20231130	-6.61	35700	20230125	137.54	90000	-5.78	20240103	79400	6.80	20240102	90800	-6.61	20231130	35700	137.54	20230125	0.70	N	267260	5000	1802 억	7513026	N	N	8095	N	N
102	20240103	161009	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	85800	5700	2	7.12	63565554600	737280	402.61	82500	90000	81300	104100	56100	80100	86216.85	20.38	-306	131149	83633	81866	80633	78866	77633	81250	78250	1802	24000	5000	59270	100	1	36047135	30928	19.03	3.69	12	2.05	4508.00	23242.00	90800	20231130	-5.51	35700	20230125	140.34	90000	-4.67	20240103	79400	8.06	20240102	90800	-5.51	20231130	35700	140.34	20230125	0.73	N	267260	5000	1802 억	7348114	N	N	8095	N	N
103	20240103	151006	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	85600	5500	2	6.87	61972843500	718689	392.46	82500	90000	81300	104100	56100	80100	86230.65	20.38	-306	125151	83633	81866	80633	78866	77633	81250	78250	1802	24000	5000	59270	100	1	36047135	30856	18.99	3.68	12	1.99	4508.00	23242.00	90800	20231130	-5.73	35700	20230125	139.78	90000	-4.89	20240103	79400	7.81	20240102	90800	-5.73	20231130	35700	139.78	20230125	0.73	N	267260	5000	1802 억	7348114	N	N	32	N	N
104	20240103	141004	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	85900	5800	2	7.24	58992088300	683947	373.49	82500	90000	81300	104100	56100	80100	86252.69	20.38	-306	122954	83633	81866	80633	78866	77633	81250	78250	1802	24000	5000	59270	100	1	36047135	30964	19.06	3.70	12	1.90	4508.00	23242.00	90800	20231130	-5.40	35700	20230125	140.62	90000	-4.56	20240103	79400	8.19	20240102	90800	-5.40	20231130	35700	140.62	20230125	0.73	N	267260	5000	1802 억	7348114	N	N	32	N	N
105	20240103	131006	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	87000	6900	2	8.61	55821123300	647154	353.40	82500	90000	81300	104100	56100	80100	86256.60	20.38	-306	119576	83633	81866	80633	78866	77633	81250	78250	1802	24000	5000	59270	100	1	36047135	31361	19.30	3.74	12	1.80	4508.00	23242.00	90800	20231130	-4.19	35700	20230125	143.70	90000	-3.33	20240103	79400	9.57	20240102	90800	-4.19	20231130	35700	143.70	20230125	0.73	N	267260	5000	1802 억	7348114	N	N	32	N	N
106	20240103	121010	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	85700	5600	2	6.99	52317941700	606497	331.19	82500	90000	81300	104100	56100	80100	86262.79	20.38	-306	112559	83633	81866	80633	78866	77633	81250	78250	1802	24000	5000	59270	100	1	36047135	30892	19.01	3.69	12	1.68	4508.00	23242.00	90800	20231130	-5.62	35700	20230125	140.06	90000	-4.78	20240103	79400	7.93	20240102	90800	-5.62	20231130	35700	140.06	20230125	0.73	N	267260	5000	1802 억	7348114	N	N	32	N	N
107	20240103	111005	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	87400	7300	2	9.11	47954470300	556105	303.68	82500	90000	81300	104100	56100	80100	86233.08	20.38	-306	113406	83633	81866	80633	78866	77633	81250	78250	1802	24000	5000	59270	100	1	36047135	31505	19.39	3.76	12	1.54	4508.00	23242.00	90800	20231130	-3.74	35700	20230125	144.82	90000	-2.89	20240103	79400	10.08	20240102	90800	-3.74	20231130	35700	144.82	20230125	0.73	N	267260	5000	1802 억	7348114	N	N	32	N	N
108	20240103	101006	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	86400	6300	2	7.87	40329719900	467843	255.48	82500	90000	81300	104100	56100	80100	86203.91	20.38	-306	107871	83633	81866	80633	78866	77633	81250	78250	1802	24000	5000	59270	100	1	36047135	31145	19.17	3.72	12	1.30	4508.00	23242.00	90800	20231130	-4.85	35700	20230125	142.02	90000	-4.00	20240103	79400	8.82	20240102	90800	-4.85	20231130	35700	142.02	20230125	0.73	N	267260	5000	1802 억	7348114	N	N	32	N	N
109	20240103	091005	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	84700	4600	2	5.74	6416151200	76980	42.04	82500	84900	81300	104100	56100	80100	83349.51	20.38	-306	35247	83633	81866	80633	78866	77633	81250	78250	1802	24000	5000	59270	100	1	36047135	30532	18.79	3.64	12	0.21	4508.00	23242.00	90800	20231130	-6.72	35700	20230125	137.25	84900	-0.24	20240103	79400	6.68	20240102	90800	-6.72	20231130	35700	137.25	20230125	0.73	N	267260	5000	1802 억	7348114	N	N	32	N	N
110	20240102	161003	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	80100	-2100	5	-2.55	14650352200	182826	125.98	82200	82400	79400	106800	57600	82200	80130.56	20.37	1660	-32452	84800	83500	81700	80400	78600	84150	81050	1802	24600	5000	60820	100	1	36047135	28874	17.77	3.45	12	0.51	4508.00	23242.00	90800	20231130	-11.78	35700	20230125	124.37	82400	-2.79	20240102	79400	0.88	20240102	90800	-11.78	20231130	35700	124.37	20230125	0.72	N	267260	5000	1802 억	7344338	N	N	32	N	N
111	20240102	151003	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	80200	-2000	5	-2.43	13881362000	173229	119.37	82200	82400	79400	106800	57600	82200	80130.63	20.37	1660	-28445	84800	83500	81700	80400	78600	84150	81050	1802	24600	5000	60820	100	1	36047135	28910	17.79	3.45	12	0.48	4508.00	23242.00	90800	20231130	-11.67	35700	20230125	124.65	82400	-2.67	20240102	79400	1.01	20240102	90800	-11.67	20231130	35700	124.65	20230125	0.72	N	267260	5000	1802 억	7344338	N	N	160	N	N
112	20240102	141004	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	79700	-2500	5	-3.04	10898487100	135847	93.61	82200	82400	79400	106800	57600	82200	80223.28	20.37	1660	-31835	84800	83500	81700	80400	78600	84150	81050	1802	24600	5000	60820	100	1	36047135	28730	17.68	3.43	12	0.38	4508.00	23242.00	90800	20231130	-12.22	35700	20230125	123.25	82400	-3.28	20240102	79400	0.38	20240102	90800	-12.22	20231130	35700	123.25	20230125	0.72	N	267260	5000	1802 억	7344338	N	N	160	N	N
113	20240102	130958	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	80000	-2200	5	-2.68	7009409800	87029	59.97	82200	82400	79800	106800	57600	82200	80537.26	20.37	1660	-20467	84800	83500	81700	80400	78600	84150	81050	1802	24600	5000	60820	100	1	36047135	28838	17.75	3.44	12	0.24	4508.00	23242.00	90800	20231130	-11.89	35700	20230125	124.09	82400	-2.91	20240102	79800	0.25	20240102	90800	-11.89	20231130	35700	124.09	20230125	0.72	N	267260	5000	1802 억	7344338	N	N	160	N	N
114	20240102	120957	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	80100	-2100	5	-2.55	5197730600	64375	44.36	82200	82400	80000	106800	57600	82200	80736.90	20.37	1660	-12027	84800	83500	81700	80400	78600	84150	81050	1802	24600	5000	60820	100	1	36047135	28874	17.77	3.45	12	0.18	4508.00	23242.00	90800	20231130	-11.78	35700	20230125	124.37	82400	-2.79	20240102	80000	0.12	20240102	90800	-11.78	20231130	35700	124.37	20230125	0.72	N	267260	5000	1802 억	7344338	N	N	160	N	N
115	20240102	110956	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	80400	-1800	5	-2.19	3191267500	39334	27.10	82200	82400	80200	106800	57600	82200	81127.09	20.37	1660	-4109	84800	83500	81700	80400	78600	84150	81050	1802	24600	5000	60820	100	1	36047135	28982	17.83	3.46	12	0.11	4508.00	23242.00	90800	20231130	-11.45	35700	20230125	125.21	82400	-2.43	20240102	80200	0.25	20240102	90800	-11.45	20231130	35700	125.21	20230125	0.72	N	267260	5000	1802 억	7344338	N	N	160	N	N
116	20240102	100950	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	82300	100	2	0.12	375812900	4579	3.16	82200	82400	81600	106800	57600	82200	82067.34	20.37	1660	-1171	84800	83500	81700	80400	78600	84150	81050	1802	24600	5000	60820	100	1	36047135	29667	18.26	3.54	12	0.01	4508.00	23242.00	90800	20231130	-9.36	35700	20230125	130.53	82400	-0.12	20240102	81600	0.86	20240102	90800	-9.36	20231130	35700	130.53	20230125	0.72	N	267260	5000	1802 억	7344338	N	N	160	N	N
117	20240102	090936	00	60.00	KOSPI200		전기.전자	N	N	N	N	60	N	82200	0	3	0.00	0	0	0.00	0	0	0	106800	57600	82200	0.00	20.37	1660	0	84800	83500	81700	80400	78600	84150	81050	1802	24600	5000	60820	100	1	36047135	29631	18.23	3.54	12	0.00	4508.00	23242.00	90800	20231130	-9.47	35700	20230125	130.25	0	0.00	0	0	0.00	0	90800	-9.47	20231130	35700	130.25	20230125	0.72	N	267260	5000	1802 억	7344338	N	N	160	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History