KissMeData/009150/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240229	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140000	700	2	0.50	59759399600	425275	85.01	139300	141300	138300	181000	97600	139300	140520.05	30.90	0	67573	142300	140800	139000	137500	135700	141550	138250	3735	41700	5000	103080	100	1	74693696	104571	25.69	1.36	12	0.57	5450.00	103020.00	165000	20230802	-15.15	119100	20231027	17.55	159300	-12.12	20240102	134100	4.40	20240226	165000	-15.15	20230802	119100	17.55	20231027	0.73	N	009150	5000	3734 억	23081285	N	N	2747	N	N
3	20240229	150233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140300	1000	2	0.72	48286545200	343366	68.64	139300	141300	138300	181000	97600	139300	140627.75	30.90	0	67402	142300	140800	139000	137500	135700	141550	138250	3735	41700	5000	103080	100	1	74693696	104795	25.74	1.36	12	0.46	5450.00	103020.00	165000	20230802	-14.97	119100	20231027	17.80	159300	-11.93	20240102	134100	4.62	20240226	165000	-14.97	20230802	119100	17.80	20231027	0.73	N	009150	5000	3734 억	23081285	N	N	3614	N	N
4	20240229	140234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140900	1600	2	1.15	41603498000	295890	59.15	139300	141300	138300	181000	97600	139300	140605.41	30.90	0	66702	142300	140800	139000	137500	135700	141550	138250	3735	41700	5000	103080	100	1	74693696	105243	25.85	1.37	12	0.40	5450.00	103020.00	165000	20230802	-14.61	119100	20231027	18.30	159300	-11.55	20240102	134100	5.07	20240226	165000	-14.61	20230802	119100	18.30	20231027	0.73	N	009150	5000	3734 억	23081285	N	N	3614	N	N
5	20240229	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140800	1500	2	1.08	35641346200	253596	50.69	139300	141300	138300	181000	97600	139300	140544.70	30.90	0	59695	142300	140800	139000	137500	135700	141550	138250	3735	41700	5000	103080	100	1	74693696	105169	25.83	1.37	12	0.34	5450.00	103020.00	165000	20230802	-14.67	119100	20231027	18.22	159300	-11.61	20240102	134100	5.00	20240226	165000	-14.67	20230802	119100	18.22	20231027	0.73	N	009150	5000	3734 억	23081285	N	N	3614	N	N
6	20240229	120235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141100	1800	2	1.29	31610163400	224991	44.98	139300	141300	138300	181000	97600	139300	140496.20	30.90	0	57622	142300	140800	139000	137500	135700	141550	138250	3735	41700	5000	103080	100	1	74693696	105393	25.89	1.37	12	0.30	5450.00	103020.00	165000	20230802	-14.48	119100	20231027	18.47	159300	-11.42	20240102	134100	5.22	20240226	165000	-14.48	20230802	119100	18.47	20231027	0.73	N	009150	5000	3734 억	23081285	N	N	3614	N	N
7	20240229	110235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140900	1600	2	1.15	22709719400	161900	32.36	139300	141000	138300	181000	97600	139300	140271.13	30.90	0	33007	142300	140800	139000	137500	135700	141550	138250	3735	41700	5000	103080	100	1	74693696	105243	25.85	1.37	12	0.22	5450.00	103020.00	165000	20230802	-14.61	119100	20231027	18.30	159300	-11.55	20240102	134100	5.07	20240226	165000	-14.61	20230802	119100	18.30	20231027	0.73	N	009150	5000	3734 억	23081285	N	N	3614	N	N
8	20240229	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140700	1400	2	1.01	16089443700	114819	22.95	139300	141000	138300	181000	97600	139300	140130.07	30.90	0	20478	142300	140800	139000	137500	135700	141550	138250	3735	41700	5000	103080	100	1	74693696	105094	25.82	1.37	12	0.15	5450.00	103020.00	165000	20230802	-14.73	119100	20231027	18.14	159300	-11.68	20240102	134100	4.92	20240226	165000	-14.73	20230802	119100	18.14	20231027	0.73	N	009150	5000	3734 억	23081285	N	N	3614	N	N
9	20240229	090235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	200	2	0.14	1328640500	9559	1.91	139300	139500	138300	181000	97600	139300	138987.73	30.90	0	-2101	142300	140800	139000	137500	135700	141550	138250	3735	41700	5000	103080	100	1	74693696	104198	25.60	1.35	12	0.01	5450.00	103020.00	165000	20230802	-15.45	119100	20231027	17.13	159300	-12.43	20240102	134100	4.03	20240226	165000	-15.45	20230802	119100	17.13	20231027	0.73	N	009150	5000	3734 억	23081285	N	N	3614	N	N
10	20240228	160220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	2200	2	1.60	69488993800	498026	127.57	137500	140500	137200	178200	96000	137100	139529.40	30.83	0	80863	139433	138266	136233	135066	133033	138850	135650	3735	41100	5000	101450	100	1	74693696	104048	11.02	1.41	12	0.67	12636.00	99035.00	165000	20230802	-15.58	119100	20231027	16.96	159300	-12.55	20240102	134100	3.88	20240226	165000	-15.58	20230802	119100	16.96	20231027	0.72	N	009150	5000	3734 억	23024886	N	N	3614	N	N
11	20240228	150222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	2600	2	1.90	66275979800	474975	121.67	137500	140500	137200	178200	96000	137100	139535.72	30.83	0	84039	139433	138266	136233	135066	133033	138850	135650	3735	41100	5000	101450	100	1	74693696	104347	11.06	1.41	12	0.64	12636.00	99035.00	165000	20230802	-15.33	119100	20231027	17.30	159300	-12.30	20240102	134100	4.18	20240226	165000	-15.33	20230802	119100	17.30	20231027	0.72	N	009150	5000	3734 억	23024886	N	N	1924	N	N
12	20240228	140234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	2200	2	1.60	60800972500	435705	111.61	137500	140500	137200	178200	96000	137100	139546.19	30.83	0	95526	139433	138266	136233	135066	133033	138850	135650	3735	41100	5000	101450	100	1	74693696	104048	11.02	1.41	12	0.58	12636.00	99035.00	165000	20230802	-15.58	119100	20231027	16.96	159300	-12.55	20240102	134100	3.88	20240226	165000	-15.58	20230802	119100	16.96	20231027	0.72	N	009150	5000	3734 억	23024886	N	N	1924	N	N
13	20240228	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140200	3100	2	2.26	51722347600	370800	94.98	137500	140400	137200	178200	96000	137100	139488.53	30.83	0	103399	139433	138266	136233	135066	133033	138850	135650	3735	41100	5000	101450	100	1	74693696	104721	11.10	1.42	12	0.50	12636.00	99035.00	165000	20230802	-15.03	119100	20231027	17.72	159300	-11.99	20240102	134100	4.55	20240226	165000	-15.03	20230802	119100	17.72	20231027	0.72	N	009150	5000	3734 억	23024886	N	N	1924	N	N
14	20240228	120235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140300	3200	2	2.33	46309236400	332187	85.09	137500	140400	137200	178200	96000	137100	139407.13	30.83	0	97412	139433	138266	136233	135066	133033	138850	135650	3735	41100	5000	101450	100	1	74693696	104795	11.10	1.42	12	0.44	12636.00	99035.00	165000	20230802	-14.97	119100	20231027	17.80	159300	-11.93	20240102	134100	4.62	20240226	165000	-14.97	20230802	119100	17.80	20231027	0.72	N	009150	5000	3734 억	23024886	N	N	1924	N	N
15	20240228	110226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140300	3200	2	2.33	39501544000	283646	72.66	137500	140400	137200	178200	96000	137100	139263.53	30.83	0	87936	139433	138266	136233	135066	133033	138850	135650	3735	41100	5000	101450	100	1	74693696	104795	11.10	1.42	12	0.38	12636.00	99035.00	165000	20230802	-14.97	119100	20231027	17.80	159300	-11.93	20240102	134100	4.62	20240226	165000	-14.97	20230802	119100	17.80	20231027	0.72	N	009150	5000	3734 억	23024886	N	N	1924	N	N
16	20240228	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	2200	2	1.60	25210442300	181443	46.48	137500	139800	137200	178200	96000	137100	138944.14	30.83	0	35626	139433	138266	136233	135066	133033	138850	135650	3735	41100	5000	101450	100	1	74693696	104048	11.02	1.41	12	0.24	12636.00	99035.00	165000	20230802	-15.58	119100	20231027	16.96	159300	-12.55	20240102	134100	3.88	20240226	165000	-15.58	20230802	119100	16.96	20231027	0.72	N	009150	5000	3734 억	23024886	N	N	1924	N	N
17	20240228	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137800	700	2	0.51	2192574000	15933	4.08	137500	138100	137200	178200	96000	137100	137612.13	30.83	0	3115	139433	138266	136233	135066	133033	138850	135650	3735	41100	5000	101450	100	1	74693696	102928	10.91	1.39	12	0.02	12636.00	99035.00	165000	20230802	-16.48	119100	20231027	15.70	159300	-13.50	20240102	134100	2.76	20240226	165000	-16.48	20230802	119100	15.70	20231027	0.72	N	009150	5000	3734 억	23024886	N	N	1924	N	N
18	20240227	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137100	3000	2	2.24	52767331900	387878	142.72	135000	137400	134200	174300	93900	134100	136039.79	30.76	0	60850	137166	135632	134866	133332	132566	135250	132950	3735	40200	5000	99230	100	1	74693696	102405	10.85	1.38	12	0.52	12636.00	99035.00	165000	20230802	-16.91	119100	20231027	15.11	159300	-13.94	20240102	134100	2.24	20240226	165000	-16.91	20230802	119100	15.11	20231027	0.69	N	009150	5000	3734 억	22972935	N	N	1924	N	N
19	20240227	150234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137100	3000	2	2.24	47389535800	348632	128.28	135000	137400	134200	174300	93900	134100	135929.97	30.76	0	56002	137166	135632	134866	133332	132566	135250	132950	3735	40200	5000	99230	100	1	74693696	102405	10.85	1.38	12	0.47	12636.00	99035.00	165000	20230802	-16.91	119100	20231027	15.11	159300	-13.94	20240102	134100	2.24	20240226	165000	-16.91	20230802	119100	15.11	20231027	0.69	N	009150	5000	3734 억	22972935	N	N	296	N	N
20	20240227	140235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	2700	2	2.01	36784084200	271195	99.79	135000	137000	134200	174300	93900	134100	135637.04	30.76	0	46457	137166	135632	134866	133332	132566	135250	132950	3735	40200	5000	99230	100	1	74693696	102181	10.83	1.38	12	0.36	12636.00	99035.00	165000	20230802	-17.09	119100	20231027	14.86	159300	-14.12	20240102	134100	2.01	20240226	165000	-17.09	20230802	119100	14.86	20231027	0.69	N	009150	5000	3734 억	22972935	N	N	296	N	N
21	20240227	130218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136000	1900	2	1.42	24723891100	182910	67.30	135000	136200	134200	174300	93900	134100	135169.71	30.76	0	21199	137166	135632	134866	133332	132566	135250	132950	3735	40200	5000	99230	100	1	74693696	101583	10.76	1.37	12	0.24	12636.00	99035.00	165000	20230802	-17.58	119100	20231027	14.19	159300	-14.63	20240102	134100	1.42	20240226	165000	-17.58	20230802	119100	14.19	20231027	0.69	N	009150	5000	3734 억	22972935	N	N	296	N	N
22	20240227	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134900	800	2	0.60	18968284900	140452	51.68	135000	135800	134200	174300	93900	134100	135051.73	30.76	0	5456	137166	135632	134866	133332	132566	135250	132950	3735	40200	5000	99230	100	1	74693696	100762	10.68	1.36	12	0.19	12636.00	99035.00	165000	20230802	-18.24	119100	20231027	13.27	159300	-15.32	20240102	134100	0.60	20240226	165000	-18.24	20230802	119100	13.27	20231027	0.69	N	009150	5000	3734 억	22972935	N	N	296	N	N
23	20240227	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135600	1500	2	1.12	15699408000	116249	42.78	135000	135800	134200	174300	93900	134100	135049.84	30.76	0	7669	137166	135632	134866	133332	132566	135250	132950	3735	40200	5000	99230	100	1	74693696	101285	10.73	1.37	12	0.16	12636.00	99035.00	165000	20230802	-17.82	119100	20231027	13.85	159300	-14.88	20240102	134100	1.12	20240226	165000	-17.82	20230802	119100	13.85	20231027	0.69	N	009150	5000	3734 억	22972935	N	N	296	N	N
24	20240227	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135100	1000	2	0.75	9579418300	71069	26.15	135000	135800	134200	174300	93900	134100	134790.40	30.76	0	2109	137166	135632	134866	133332	132566	135250	132950	3735	40200	5000	99230	100	1	74693696	100911	10.69	1.36	12	0.10	12636.00	99035.00	165000	20230802	-18.12	119100	20231027	13.43	159300	-15.19	20240102	134100	0.75	20240226	165000	-18.12	20230802	119100	13.43	20231027	0.69	N	009150	5000	3734 억	22972935	N	N	296	N	N
25	20240227	090234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135100	1000	2	0.75	1213334500	8970	3.30	135000	135800	135000	174300	93900	134100	135265.96	30.76	0	3588	137166	135632	134866	133332	132566	135250	132950	3735	40200	5000	99230	100	1	74693696	100911	10.69	1.36	12	0.01	12636.00	99035.00	165000	20230802	-18.12	119100	20231027	13.43	159300	-15.19	20240102	134100	0.75	20240226	165000	-18.12	20230802	119100	13.43	20231027	0.69	N	009150	5000	3734 억	22972935	N	N	296	N	N
26	20240226	160232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134100	-1600	5	-1.18	35438574600	262719	78.67	136400	136400	134100	176400	95000	135700	134892.04	30.83	0	-57350	138033	136866	136233	135066	134433	136550	134750	3735	40700	5000	100410	100	1	74693696	100164	10.61	1.35	12	0.35	12636.00	99035.00	165000	20230802	-18.73	119100	20231027	12.59	159300	-15.82	20240102	134100	0.00	20240226	165000	-18.73	20230802	119100	12.59	20231027	0.64	N	009150	5000	3734 억	23031316	N	N	296	N	N
27	20240226	150233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134600	-1100	5	-0.81	28179637400	208649	62.48	136400	136400	134200	176400	95000	135700	135056.76	30.83	0	-36907	138033	136866	136233	135066	134433	136550	134750	3735	40700	5000	100410	100	1	74693696	100538	10.65	1.36	12	0.28	12636.00	99035.00	165000	20230802	-18.42	119100	20231027	13.01	159300	-15.51	20240102	134200	0.30	20240226	165000	-18.42	20230802	119100	13.01	20231027	0.64	N	009150	5000	3734 억	23031316	N	N	3848	N	N
28	20240226	140233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134700	-1000	5	-0.74	23234275100	171897	51.47	136400	136400	134200	176400	95000	135700	135163.06	30.83	0	-27022	138033	136866	136233	135066	134433	136550	134750	3735	40700	5000	100410	100	1	74693696	100612	10.66	1.36	12	0.23	12636.00	99035.00	165000	20230802	-18.36	119100	20231027	13.10	159300	-15.44	20240102	134200	0.37	20240226	165000	-18.36	20230802	119100	13.10	20231027	0.64	N	009150	5000	3734 억	23031316	N	N	3848	N	N
29	20240226	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134800	-900	5	-0.66	19983276700	147761	44.24	136400	136400	134200	176400	95000	135700	135239.66	30.83	0	-17543	138033	136866	136233	135066	134433	136550	134750	3735	40700	5000	100410	100	1	74693696	100687	10.67	1.36	12	0.20	12636.00	99035.00	165000	20230802	-18.30	119100	20231027	13.18	159300	-15.38	20240102	134200	0.45	20240226	165000	-18.30	20230802	119100	13.18	20231027	0.64	N	009150	5000	3734 억	23031316	N	N	3848	N	N
30	20240226	120232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135400	-300	5	-0.22	17301930700	127915	38.30	136400	136400	134200	176400	95000	135700	135260.19	30.83	0	-12447	138033	136866	136233	135066	134433	136550	134750	3735	40700	5000	100410	100	1	74693696	101135	10.72	1.37	12	0.17	12636.00	99035.00	165000	20230802	-17.94	119100	20231027	13.69	159300	-15.00	20240102	134200	0.89	20240226	165000	-17.94	20230802	119100	13.69	20231027	0.64	N	009150	5000	3734 억	23031316	N	N	3848	N	N
31	20240226	110232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135400	-300	5	-0.22	14722016300	108857	32.59	136400	136400	134200	176400	95000	135700	135240.62	30.83	0	-14039	138033	136866	136233	135066	134433	136550	134750	3735	40700	5000	100410	100	1	74693696	101135	10.72	1.37	12	0.15	12636.00	99035.00	165000	20230802	-17.94	119100	20231027	13.69	159300	-15.00	20240102	134200	0.89	20240226	165000	-17.94	20230802	119100	13.69	20231027	0.64	N	009150	5000	3734 억	23031316	N	N	3848	N	N
32	20240226	100230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135200	-500	5	-0.37	6787357300	49999	14.97	136400	136400	135100	176400	95000	135700	135750.14	30.83	0	-7285	138033	136866	136233	135066	134433	136550	134750	3735	40700	5000	100410	100	1	74693696	100986	10.70	1.37	12	0.07	12636.00	99035.00	165000	20230802	-18.06	119100	20231027	13.52	159300	-15.13	20240102	135100	0.07	20240226	165000	-18.06	20230802	119100	13.52	20231027	0.64	N	009150	5000	3734 억	23031316	N	N	3848	N	N
33	20240226	090227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	400	2	0.29	652866000	4792	1.43	136400	136400	135900	176400	95000	135700	136274.38	30.83	0	1522	138033	136866	136233	135066	134433	136550	134750	3735	40700	5000	100410	100	1	74693696	101658	10.77	1.37	12	0.01	12636.00	99035.00	165000	20230802	-17.52	119100	20231027	14.27	159300	-14.56	20240102	135100	0.74	20240206	165000	-17.52	20230802	119100	14.27	20231027	0.64	N	009150	5000	3734 억	23031316	N	N	3848	N	N
34	20240223	160230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135700	-800	5	-0.59	45122904300	331590	66.25	137200	137400	135600	177400	95600	136500	136081.32	31.03	0	-46829	140233	138366	137033	135166	133833	137700	134500	3735	40900	5000	101010	100	1	74693696	101359	10.74	1.37	12	0.44	12636.00	99035.00	165000	20230802	-17.76	119100	20231027	13.94	159300	-14.81	20240102	135100	0.44	20240206	165000	-17.76	20230802	119100	13.94	20231027	0.64	N	009150	5000	3734 억	23174435	N	N	3848	N	N
35	20240223	150231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135900	-600	5	-0.44	41118794200	302103	60.36	137200	137400	135600	177400	95600	136500	136108.53	31.03	0	-45137	140233	138366	137033	135166	133833	137700	134500	3735	40900	5000	101010	100	1	74693696	101509	10.75	1.37	12	0.40	12636.00	99035.00	165000	20230802	-17.64	119100	20231027	14.11	159300	-14.69	20240102	135100	0.59	20240206	165000	-17.64	20230802	119100	14.11	20231027	0.64	N	009150	5000	3734 억	23174435	N	N	1358	N	N
36	20240223	140229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135800	-700	5	-0.51	37114537900	272657	54.47	137200	137400	135600	177400	95600	136500	136121.71	31.03	0	-44425	140233	138366	137033	135166	133833	137700	134500	3735	40900	5000	101010	100	1	74693696	101434	10.75	1.37	12	0.37	12636.00	99035.00	165000	20230802	-17.70	119100	20231027	14.02	159300	-14.75	20240102	135100	0.52	20240206	165000	-17.70	20230802	119100	14.02	20231027	0.64	N	009150	5000	3734 억	23174435	N	N	1358	N	N
37	20240223	130229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135800	-700	5	-0.51	33440561200	245613	49.07	137200	137400	135600	177400	95600	136500	136151.43	31.03	0	-39391	140233	138366	137033	135166	133833	137700	134500	3735	40900	5000	101010	100	1	74693696	101434	10.75	1.37	12	0.33	12636.00	99035.00	165000	20230802	-17.70	119100	20231027	14.02	159300	-14.75	20240102	135100	0.52	20240206	165000	-17.70	20230802	119100	14.02	20231027	0.64	N	009150	5000	3734 억	23174435	N	N	1358	N	N
38	20240223	120230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135900	-600	5	-0.44	29756870700	218492	43.65	137200	137400	135600	177400	95600	136500	136192.04	31.03	0	-31246	140233	138366	137033	135166	133833	137700	134500	3735	40900	5000	101010	100	1	74693696	101509	10.75	1.37	12	0.29	12636.00	99035.00	165000	20230802	-17.64	119100	20231027	14.11	159300	-14.69	20240102	135100	0.59	20240206	165000	-17.64	20230802	119100	14.11	20231027	0.64	N	009150	5000	3734 억	23174435	N	N	1358	N	N
39	20240223	110229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135800	-700	5	-0.51	25996341800	190814	38.12	137200	137400	135600	177400	95600	136500	136239.17	31.03	0	-30145	140233	138366	137033	135166	133833	137700	134500	3735	40900	5000	101010	100	1	74693696	101434	10.75	1.37	12	0.26	12636.00	99035.00	165000	20230802	-17.70	119100	20231027	14.02	159300	-14.75	20240102	135100	0.52	20240206	165000	-17.70	20230802	119100	14.02	20231027	0.64	N	009150	5000	3734 억	23174435	N	N	1358	N	N
40	20240223	100228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	-100	5	-0.07	16457744000	120639	24.10	137200	137400	135700	177400	95600	136500	136421.42	31.03	0	-21403	140233	138366	137033	135166	133833	137700	134500	3735	40900	5000	101010	100	1	74693696	101882	10.79	1.38	12	0.16	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.64	N	009150	5000	3734 억	23174435	N	N	1358	N	N
41	20240223	090229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136700	200	2	0.15	2609966800	19057	3.81	137200	137400	136500	177400	95600	136500	136955.81	31.03	0	-5440	140233	138366	137033	135166	133833	137700	134500	3735	40900	5000	101010	100	1	74693696	102106	10.82	1.38	12	0.03	12636.00	99035.00	165000	20230802	-17.15	119100	20231027	14.78	159300	-14.19	20240102	135100	1.18	20240206	165000	-17.15	20230802	119100	14.78	20231027	0.64	N	009150	5000	3734 억	23174435	N	N	1358	N	N
42	20240222	160222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136500	600	2	0.44	68009880400	497556	230.92	137500	138900	135700	176600	95200	135900	136688.15	31.18	0	-33690	137766	136832	136366	135432	134966	136600	135200	3735	40700	5000	100560	100	1	74693696	101957	10.80	1.38	12	0.67	12636.00	99035.00	165000	20230802	-17.27	119100	20231027	14.61	159300	-14.31	20240102	135100	1.04	20240206	165000	-17.27	20230802	119100	14.61	20231027	0.63	N	009150	5000	3734 억	23285984	N	N	1358	N	N
43	20240222	150228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136600	700	2	0.52	62671546000	458473	212.78	137500	138900	135700	176600	95200	135900	136696.27	31.18	0	-38956	137766	136832	136366	135432	134966	136600	135200	3735	40700	5000	100560	100	1	74693696	102032	10.81	1.38	12	0.61	12636.00	99035.00	165000	20230802	-17.21	119100	20231027	14.69	159300	-14.25	20240102	135100	1.11	20240206	165000	-17.21	20230802	119100	14.69	20231027	0.63	N	009150	5000	3734 억	23285984	N	N	2627	N	N
44	20240222	140229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136200	300	2	0.22	52613557800	384663	178.53	137500	138900	135700	176600	95200	135900	136778.33	31.18	0	-46720	137766	136832	136366	135432	134966	136600	135200	3735	40700	5000	100560	100	1	74693696	101733	10.78	1.38	12	0.51	12636.00	99035.00	165000	20230802	-17.45	119100	20231027	14.36	159300	-14.50	20240102	135100	0.81	20240206	165000	-17.45	20230802	119100	14.36	20231027	0.63	N	009150	5000	3734 억	23285984	N	N	2627	N	N
45	20240222	130225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	500	2	0.37	48500897300	354492	164.52	137500	138900	135700	176600	95200	135900	136818.04	31.18	0	-42199	137766	136832	136366	135432	134966	136600	135200	3735	40700	5000	100560	100	1	74693696	101882	10.79	1.38	12	0.47	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.63	N	009150	5000	3734 억	23285984	N	N	2627	N	N
46	20240222	120228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	200	2	0.15	44293140800	323617	150.20	137500	138900	135700	176600	95200	135900	136869.03	31.18	0	-38895	137766	136832	136366	135432	134966	136600	135200	3735	40700	5000	100560	100	1	74693696	101658	10.77	1.37	12	0.43	12636.00	99035.00	165000	20230802	-17.52	119100	20231027	14.27	159300	-14.56	20240102	135100	0.74	20240206	165000	-17.52	20230802	119100	14.27	20231027	0.63	N	009150	5000	3734 억	23285984	N	N	2627	N	N
47	20240222	110228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136200	300	2	0.22	39628332600	289316	134.28	137500	138900	135700	176600	95200	135900	136972.51	31.18	0	-32533	137766	136832	136366	135432	134966	136600	135200	3735	40700	5000	100560	100	1	74693696	101733	10.78	1.38	12	0.39	12636.00	99035.00	165000	20230802	-17.45	119100	20231027	14.36	159300	-14.50	20240102	135100	0.81	20240206	165000	-17.45	20230802	119100	14.36	20231027	0.63	N	009150	5000	3734 억	23285984	N	N	2627	N	N
48	20240222	100226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136300	400	2	0.29	27050319600	196870	91.37	137500	138900	136200	176600	95200	135900	137401.98	31.18	0	-12495	137766	136832	136366	135432	134966	136600	135200	3735	40700	5000	100560	100	1	74693696	101808	10.79	1.38	12	0.26	12636.00	99035.00	165000	20230802	-17.39	119100	20231027	14.44	159300	-14.44	20240102	135100	0.89	20240206	165000	-17.39	20230802	119100	14.44	20231027	0.63	N	009150	5000	3734 억	23285984	N	N	2627	N	N
49	20240222	090228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137700	1800	2	1.32	4671180200	33937	15.75	137500	138000	137400	176600	95200	135900	137642.95	31.18	0	10955	137766	136832	136366	135432	134966	136600	135200	3735	40700	5000	100560	100	1	74693696	102853	10.90	1.39	12	0.05	12636.00	99035.00	165000	20230802	-16.55	119100	20231027	15.62	159300	-13.56	20240102	135100	1.92	20240206	165000	-16.55	20230802	119100	15.62	20231027	0.63	N	009150	5000	3734 억	23285984	N	N	2627	N	N
50	20240221	160226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135900	-1000	5	-0.73	29268407400	214679	116.43	136700	137300	135900	177900	95900	136900	136335.88	31.25	0	-65287	138433	137666	136933	136166	135433	137300	135800	3735	41000	5000	101300	100	1	74693696	101509	10.75	1.37	12	0.29	12636.00	99035.00	165000	20230802	-17.64	119100	20231027	14.11	159300	-14.69	20240102	135100	0.59	20240206	165000	-17.64	20230802	119100	14.11	20231027	0.62	N	009150	5000	3734 억	23343436	N	N	2627	N	N
51	20240221	150225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136000	-900	5	-0.66	23945248700	175528	95.20	136700	137300	136000	177900	95900	136900	136418.37	31.25	0	-51010	138433	137666	136933	136166	135433	137300	135800	3735	41000	5000	101300	100	1	74693696	101583	10.76	1.37	12	0.23	12636.00	99035.00	165000	20230802	-17.58	119100	20231027	14.19	159300	-14.63	20240102	135100	0.67	20240206	165000	-17.58	20230802	119100	14.19	20231027	0.62	N	009150	5000	3734 억	23343436	N	N	68	N	N
52	20240221	140226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136000	-900	5	-0.66	18340256200	134327	72.85	136700	137300	136000	177900	95900	136900	136534.37	31.25	0	-38272	138433	137666	136933	136166	135433	137300	135800	3735	41000	5000	101300	100	1	74693696	101583	10.76	1.37	12	0.18	12636.00	99035.00	165000	20230802	-17.58	119100	20231027	14.19	159300	-14.63	20240102	135100	0.67	20240206	165000	-17.58	20230802	119100	14.19	20231027	0.62	N	009150	5000	3734 억	23343436	N	N	68	N	N
53	20240221	130226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136300	-600	5	-0.44	13361393600	97761	53.02	136700	137300	136200	177900	95900	136900	136674.05	31.25	0	-30244	138433	137666	136933	136166	135433	137300	135800	3735	41000	5000	101300	100	1	74693696	101808	10.79	1.38	12	0.13	12636.00	99035.00	165000	20230802	-17.39	119100	20231027	14.44	159300	-14.44	20240102	135100	0.89	20240206	165000	-17.39	20230802	119100	14.44	20231027	0.62	N	009150	5000	3734 억	23343436	N	N	68	N	N
54	20240221	120226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	-500	5	-0.37	11230943800	82130	44.54	136700	137300	136300	177900	95900	136900	136745.92	31.25	0	-25210	138433	137666	136933	136166	135433	137300	135800	3735	41000	5000	101300	100	1	74693696	101882	10.79	1.38	12	0.11	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.62	N	009150	5000	3734 억	23343436	N	N	68	N	N
55	20240221	110228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	100	2	0.07	8827051000	64523	34.99	136700	137300	136300	177900	95900	136900	136804.71	31.25	0	-18987	138433	137666	136933	136166	135433	137300	135800	3735	41000	5000	101300	100	1	74693696	102330	10.84	1.38	12	0.09	12636.00	99035.00	165000	20230802	-16.97	119100	20231027	15.03	159300	-14.00	20240102	135100	1.41	20240206	165000	-16.97	20230802	119100	15.03	20231027	0.62	N	009150	5000	3734 억	23343436	N	N	68	N	N
56	20240221	100225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136700	-200	5	-0.15	6256830300	45721	24.80	136700	137300	136300	177900	95900	136900	136848.05	31.25	0	-11844	138433	137666	136933	136166	135433	137300	135800	3735	41000	5000	101300	100	1	74693696	102106	10.82	1.38	12	0.06	12636.00	99035.00	165000	20230802	-17.15	119100	20231027	14.78	159300	-14.19	20240102	135100	1.18	20240206	165000	-17.15	20230802	119100	14.78	20231027	0.62	N	009150	5000	3734 억	23343436	N	N	68	N	N
57	20240221	090226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	-500	5	-0.37	772779400	5654	3.07	136700	137100	136400	177900	95900	136900	136677.96	31.25	0	-1061	138433	137666	136933	136166	135433	137300	135800	3735	41000	5000	101300	100	1	74693696	101882	10.79	1.38	12	0.01	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.62	N	009150	5000	3734 억	23343436	N	N	68	N	N
58	20240220	160223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	-200	5	-0.15	23371997500	170842	76.95	137200	137700	136200	178200	96000	137100	136804.63	31.23	0	-3600	137966	137532	136766	136332	135566	137750	136550	3735	41100	5000	101450	100	1	74693696	102256	10.83	1.38	12	0.23	12636.00	99035.00	165000	20230802	-17.03	119100	20231027	14.95	159300	-14.06	20240102	135100	1.33	20240206	165000	-17.03	20230802	119100	14.95	20231027	0.60	N	009150	5000	3734 억	23329973	N	N	68	N	N
59	20240220	150225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	-700	5	-0.51	19166325700	140092	63.10	137200	137700	136200	178200	96000	137100	136812.42	31.23	0	-12617	137966	137532	136766	136332	135566	137750	136550	3735	41100	5000	101450	100	1	74693696	101882	10.79	1.38	12	0.19	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.60	N	009150	5000	3734 억	23329973	N	N	2245	N	N
60	20240220	140225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	-700	5	-0.51	16131663600	117848	53.08	137200	137700	136200	178200	96000	137100	136885.34	31.23	0	-18922	137966	137532	136766	136332	135566	137750	136550	3735	41100	5000	101450	100	1	74693696	101882	10.79	1.38	12	0.16	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.60	N	009150	5000	3734 억	23329973	N	N	2245	N	N
61	20240220	130225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	-700	5	-0.51	13646282400	99620	44.87	137200	137700	136400	178200	96000	137100	136983.36	31.23	0	-18993	137966	137532	136766	136332	135566	137750	136550	3735	41100	5000	101450	100	1	74693696	101882	10.79	1.38	12	0.13	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.60	N	009150	5000	3734 억	23329973	N	N	2245	N	N
62	20240220	120224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136600	-500	5	-0.36	12022828700	87729	39.52	137200	137700	136500	178200	96000	137100	137045.09	31.23	0	-17995	137966	137532	136766	136332	135566	137750	136550	3735	41100	5000	101450	100	1	74693696	102032	10.81	1.38	12	0.12	12636.00	99035.00	165000	20230802	-17.21	119100	20231027	14.69	159300	-14.25	20240102	135100	1.11	20240206	165000	-17.21	20230802	119100	14.69	20231027	0.60	N	009150	5000	3734 억	23329973	N	N	2245	N	N
63	20240220	110223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	-300	5	-0.22	9494898600	69219	31.18	137200	137700	136500	178200	96000	137100	137171.86	31.23	0	-13613	137966	137532	136766	136332	135566	137750	136550	3735	41100	5000	101450	100	1	74693696	102181	10.83	1.38	12	0.09	12636.00	99035.00	165000	20230802	-17.09	119100	20231027	14.86	159300	-14.12	20240102	135100	1.26	20240206	165000	-17.09	20230802	119100	14.86	20231027	0.60	N	009150	5000	3734 억	23329973	N	N	2245	N	N
64	20240220	100218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	-100	5	-0.07	6712325700	48904	22.03	137200	137700	136500	178200	96000	137100	137255.15	31.23	0	-10437	137966	137532	136766	136332	135566	137750	136550	3735	41100	5000	101450	100	1	74693696	102330	10.84	1.38	12	0.07	12636.00	99035.00	165000	20230802	-16.97	119100	20231027	15.03	159300	-14.00	20240102	135100	1.41	20240206	165000	-16.97	20230802	119100	15.03	20231027	0.60	N	009150	5000	3734 억	23329973	N	N	2245	N	N
65	20240220	090225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	-100	5	-0.07	838932200	6123	2.76	137200	137200	136500	178200	96000	137100	137013.23	31.23	0	-2598	137966	137532	136766	136332	135566	137750	136550	3735	41100	5000	101450	100	1	74693696	102330	10.84	1.38	12	0.01	12636.00	99035.00	165000	20230802	-16.97	119100	20231027	15.03	159300	-14.00	20240102	135100	1.41	20240206	165000	-16.97	20230802	119100	15.03	20231027	0.60	N	009150	5000	3734 억	23329973	N	N	2245	N	N
66	20240219	160224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137100	1000	2	0.73	30148413500	220826	71.50	136200	137200	136000	176900	95300	136100	136522.61	31.20	38596	23383	138633	137366	136733	135466	134833	137050	135150	3735	40800	5000	100710	100	1	74693696	102405	10.85	1.38	12	0.30	12636.00	99035.00	165000	20230802	-16.91	119100	20231027	15.11	159300	-13.94	20240102	135100	1.48	20240206	165000	-16.91	20230802	119100	15.11	20231027	0.60	N	009150	5000	3734 억	23305464	N	N	2245	N	N
67	20240219	150225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	300	2	0.22	25983554700	190364	61.63	136200	137200	136000	176900	95300	136100	136494.45	31.20	38596	23338	138633	137366	136733	135466	134833	137050	135150	3735	40800	5000	100710	100	1	74693696	101882	10.79	1.38	12	0.25	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.60	N	009150	5000	3734 억	23305464	N	N	1082	N	N
68	20240219	140226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136300	200	2	0.15	21603420100	158241	51.23	136200	137200	136000	176900	95300	136100	136522.77	31.20	38596	13842	138633	137366	136733	135466	134833	137050	135150	3735	40800	5000	100710	100	1	74693696	101808	10.79	1.38	12	0.21	12636.00	99035.00	165000	20230802	-17.39	119100	20231027	14.44	159300	-14.44	20240102	135100	0.89	20240206	165000	-17.39	20230802	119100	14.44	20231027	0.60	N	009150	5000	3734 억	23305464	N	N	1082	N	N
69	20240219	130226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	300	2	0.22	18719271500	137087	44.38	136200	137200	136000	176900	95300	136100	136550.93	31.20	38596	12771	138633	137366	136733	135466	134833	137050	135150	3735	40800	5000	100710	100	1	74693696	101882	10.79	1.38	12	0.18	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.60	N	009150	5000	3734 억	23305464	N	N	1082	N	N
70	20240219	120224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	300	2	0.22	16504851300	120850	39.13	136200	137200	136000	176900	95300	136100	136573.78	31.20	38596	13149	138633	137366	136733	135466	134833	137050	135150	3735	40800	5000	100710	100	1	74693696	101882	10.79	1.38	12	0.16	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.60	N	009150	5000	3734 억	23305464	N	N	1082	N	N
71	20240219	110225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	300	2	0.22	13390733800	97996	31.73	136200	137200	136000	176900	95300	136100	136646.77	31.20	38596	12038	138633	137366	136733	135466	134833	137050	135150	3735	40800	5000	100710	100	1	74693696	101882	10.79	1.38	12	0.13	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.60	N	009150	5000	3734 억	23305464	N	N	1082	N	N
72	20240219	100223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	700	2	0.51	8648334000	63315	20.50	136200	137100	136000	176900	95300	136100	136593.66	31.20	38596	10097	138633	137366	136733	135466	134833	137050	135150	3735	40800	5000	100710	100	1	74693696	102181	10.83	1.38	12	0.08	12636.00	99035.00	165000	20230802	-17.09	119100	20231027	14.86	159300	-14.12	20240102	135100	1.26	20240206	165000	-17.09	20230802	119100	14.86	20231027	0.60	N	009150	5000	3734 억	23305464	N	N	1082	N	N
73	20240219	090224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	300	2	0.22	1146463900	8421	2.73	136200	136400	136000	176900	95300	136100	136144.44	31.20	38596	6	138633	137366	136733	135466	134833	137050	135150	3735	40800	5000	100710	100	1	74693696	101882	10.79	1.38	12	0.01	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.60	N	009150	5000	3734 억	23305464	N	N	1082	N	N
74	20240216	160221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	-1000	5	-0.73	41918312200	307402	166.40	138000	138000	136100	178200	96000	137100	136363.34	31.18	0	-24465	139700	138400	137700	136400	135700	138050	136050	3735	41100	5000	101450	100	1	74693696	101658	10.77	1.37	12	0.41	12636.00	99035.00	165000	20230802	-17.52	119100	20231027	14.27	159300	-14.56	20240102	135100	0.74	20240206	165000	-17.52	20230802	119100	14.27	20231027	0.59	N	009150	5000	3734 억	23291489	N	N	1082	N	N
75	20240216	150224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	-1000	5	-0.73	36893719000	270489	146.41	138000	138000	136100	178200	96000	137100	136396.37	31.18	0	-14284	139700	138400	137700	136400	135700	138050	136050	3735	41100	5000	101450	100	1	74693696	101658	10.77	1.37	12	0.36	12636.00	99035.00	165000	20230802	-17.52	119100	20231027	14.27	159300	-14.56	20240102	135100	0.74	20240206	165000	-17.52	20230802	119100	14.27	20231027	0.59	N	009150	5000	3734 억	23291489	N	N	1837	N	N
76	20240216	140225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136200	-900	5	-0.66	28863148200	211506	114.49	138000	138000	136100	178200	96000	137100	136464.91	31.18	0	-11228	139700	138400	137700	136400	135700	138050	136050	3735	41100	5000	101450	100	1	74693696	101733	10.78	1.38	12	0.28	12636.00	99035.00	165000	20230802	-17.45	119100	20231027	14.36	159300	-14.50	20240102	135100	0.81	20240206	165000	-17.45	20230802	119100	14.36	20231027	0.59	N	009150	5000	3734 억	23291489	N	N	1837	N	N
77	20240216	130223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136200	-900	5	-0.66	23363178000	171127	92.63	138000	138000	136100	178200	96000	137100	136525.38	31.18	0	-10963	139700	138400	137700	136400	135700	138050	136050	3735	41100	5000	101450	100	1	74693696	101733	10.78	1.38	12	0.23	12636.00	99035.00	165000	20230802	-17.45	119100	20231027	14.36	159300	-14.50	20240102	135100	0.81	20240206	165000	-17.45	20230802	119100	14.36	20231027	0.59	N	009150	5000	3734 억	23291489	N	N	1837	N	N
78	20240216	120225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136300	-800	5	-0.58	18594917700	136120	73.68	138000	138000	136300	178200	96000	137100	136606.80	31.18	0	-10142	139700	138400	137700	136400	135700	138050	136050	3735	41100	5000	101450	100	1	74693696	101808	10.79	1.38	12	0.18	12636.00	99035.00	165000	20230802	-17.39	119100	20231027	14.44	159300	-14.44	20240102	135100	0.89	20240206	165000	-17.39	20230802	119100	14.44	20231027	0.59	N	009150	5000	3734 억	23291489	N	N	1837	N	N
79	20240216	110225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	-700	5	-0.51	13842482100	101264	54.81	138000	138000	136300	178200	96000	137100	136696.97	31.18	0	-12315	139700	138400	137700	136400	135700	138050	136050	3735	41100	5000	101450	100	1	74693696	101882	10.79	1.38	12	0.14	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.59	N	009150	5000	3734 억	23291489	N	N	1837	N	N
80	20240216	100224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	-700	5	-0.51	8926921500	65235	35.31	138000	138000	136300	178200	96000	137100	136842.52	31.18	0	-12197	139700	138400	137700	136400	135700	138050	136050	3735	41100	5000	101450	100	1	74693696	101882	10.79	1.38	12	0.09	12636.00	99035.00	165000	20230802	-17.33	119100	20231027	14.53	159300	-14.38	20240102	135100	0.96	20240206	165000	-17.33	20230802	119100	14.53	20231027	0.59	N	009150	5000	3734 억	23291489	N	N	1837	N	N
81	20240216	090222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137300	200	2	0.15	556960600	4044	2.19	138000	138000	137200	178200	96000	137100	137725.17	31.18	0	792	139700	138400	137700	136400	135700	138050	136050	3735	41100	5000	101450	100	1	74693696	102554	10.87	1.39	12	0.01	12636.00	99035.00	165000	20230802	-16.79	119100	20231027	15.28	159300	-13.81	20240102	135100	1.63	20240206	165000	-16.79	20230802	119100	15.28	20231027	0.59	N	009150	5000	3734 억	23291489	N	N	1837	N	N
82	20240215	160222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137100	-400	5	-0.29	25308348700	183945	73.79	138800	139000	137000	178700	96300	137500	137589.29	31.13	0	-26968	138633	138066	137333	136766	136033	137700	136400	3735	41200	5000	101750	100	1	74693696	102405	10.85	1.38	12	0.25	12636.00	99035.00	165000	20230802	-16.91	119100	20231027	15.11	159300	-13.94	20240102	135100	1.48	20240206	165000	-16.91	20230802	119100	15.11	20231027	0.59	N	009150	5000	3734 억	23252780	N	N	1837	N	N
83	20240215	150223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137100	-400	5	-0.29	21421613500	155603	62.42	138800	139000	137000	178700	96300	137500	137668.38	31.13	0	-19007	138633	138066	137333	136766	136033	137700	136400	3735	41200	5000	101750	100	1	74693696	102405	10.85	1.38	12	0.21	12636.00	99035.00	165000	20230802	-16.91	119100	20231027	15.11	159300	-13.94	20240102	135100	1.48	20240206	165000	-16.91	20230802	119100	15.11	20231027	0.59	N	009150	5000	3734 억	23252780	N	N	867	N	N
84	20240215	140222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137100	-400	5	-0.29	16549530000	120074	48.17	138800	139000	137100	178700	96300	137500	137827.76	31.13	0	-10047	138633	138066	137333	136766	136033	137700	136400	3735	41200	5000	101750	100	1	74693696	102405	10.85	1.38	12	0.16	12636.00	99035.00	165000	20230802	-16.91	119100	20231027	15.11	159300	-13.94	20240102	135100	1.48	20240206	165000	-16.91	20230802	119100	15.11	20231027	0.59	N	009150	5000	3734 억	23252780	N	N	867	N	N
85	20240215	130222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137400	-100	5	-0.07	14044719400	101819	40.85	138800	139000	137100	178700	96300	137500	137938.10	31.13	0	-8296	138633	138066	137333	136766	136033	137700	136400	3735	41200	5000	101750	100	1	74693696	102629	10.87	1.39	12	0.14	12636.00	99035.00	165000	20230802	-16.73	119100	20231027	15.37	159300	-13.75	20240102	135100	1.70	20240206	165000	-16.73	20230802	119100	15.37	20231027	0.59	N	009150	5000	3734 억	23252780	N	N	867	N	N
86	20240215	120223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137600	100	2	0.07	11909602100	86277	34.61	138800	139000	137100	178700	96300	137500	138039.13	31.13	0	-5155	138633	138066	137333	136766	136033	137700	136400	3735	41200	5000	101750	100	1	74693696	102779	10.89	1.39	12	0.12	12636.00	99035.00	165000	20230802	-16.61	119100	20231027	15.53	159300	-13.62	20240102	135100	1.85	20240206	165000	-16.61	20230802	119100	15.53	20231027	0.59	N	009150	5000	3734 억	23252780	N	N	867	N	N
87	20240215	110221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137600	100	2	0.07	9239750100	66833	26.81	138800	139000	137500	178700	96300	137500	138251.31	31.13	0	-1684	138633	138066	137333	136766	136033	137700	136400	3735	41200	5000	101750	100	1	74693696	102779	10.89	1.39	12	0.09	12636.00	99035.00	165000	20230802	-16.61	119100	20231027	15.53	159300	-13.62	20240102	135100	1.85	20240206	165000	-16.61	20230802	119100	15.53	20231027	0.59	N	009150	5000	3734 억	23252780	N	N	867	N	N
88	20240215	100222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138500	1000	2	0.73	5475447200	39525	15.86	138800	139000	138000	178700	96300	137500	138531.24	31.13	0	3513	138633	138066	137333	136766	136033	137700	136400	3735	41200	5000	101750	100	1	74693696	103451	10.96	1.40	12	0.05	12636.00	99035.00	165000	20230802	-16.06	119100	20231027	16.29	159300	-13.06	20240102	135100	2.52	20240206	165000	-16.06	20230802	119100	16.29	20231027	0.59	N	009150	5000	3734 억	23252780	N	N	867	N	N
89	20240215	090220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139000	1500	2	1.09	1195808000	8616	3.46	138800	139000	138300	178700	96300	137500	138789.23	31.13	0	4153	138633	138066	137333	136766	136033	137700	136400	3735	41200	5000	101750	100	1	74693696	103824	11.00	1.40	12	0.01	12636.00	99035.00	165000	20230802	-15.76	119100	20231027	16.71	159300	-12.74	20240102	135100	2.89	20240206	165000	-15.76	20230802	119100	16.71	20231027	0.59	N	009150	5000	3734 억	23252780	N	N	867	N	N
90	20240214	160220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137500	-1700	5	-1.22	28337438500	206511	94.60	137600	137900	136600	180900	97500	139200	137218.83	31.12	0	1561	141333	140266	139533	138466	137733	139900	138100	3735	41700	5000	103000	100	1	74693696	102704	10.88	1.39	12	0.28	12636.00	99035.00	165000	20230802	-16.67	119100	20231027	15.45	159300	-13.68	20240102	135100	1.78	20240206	165000	-16.67	20230802	119100	15.45	20231027	0.58	N	009150	5000	3734 억	23246609	N	N	867	N	N
91	20240214	150221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137200	-2000	5	-1.44	24639340900	179588	82.27	137600	137900	136600	180900	97500	139200	137198.05	31.12	0	-3933	141333	140266	139533	138466	137733	139900	138100	3735	41700	5000	103000	100	1	74693696	102480	10.86	1.39	12	0.24	12636.00	99035.00	165000	20230802	-16.85	119100	20231027	15.20	159300	-13.87	20240102	135100	1.55	20240206	165000	-16.85	20230802	119100	15.20	20231027	0.58	N	009150	5000	3734 억	23246609	N	N	5036	N	N
92	20240214	140221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137600	-1600	5	-1.15	19635467000	143154	65.58	137600	137700	136600	180900	97500	139200	137161.69	31.12	0	-8517	141333	140266	139533	138466	137733	139900	138100	3735	41700	5000	103000	100	1	74693696	102779	10.89	1.39	12	0.19	12636.00	99035.00	165000	20230802	-16.61	119100	20231027	15.53	159300	-13.62	20240102	135100	1.85	20240206	165000	-16.61	20230802	119100	15.53	20231027	0.58	N	009150	5000	3734 억	23246609	N	N	5036	N	N
93	20240214	130224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	-2200	5	-1.58	16639614900	121319	55.58	137600	137700	136600	180900	97500	139200	137154.05	31.12	0	-11627	141333	140266	139533	138466	137733	139900	138100	3735	41700	5000	103000	100	1	74693696	102330	10.84	1.38	12	0.16	12636.00	99035.00	165000	20230802	-16.97	119100	20231027	15.03	159300	-14.00	20240102	135100	1.41	20240206	165000	-16.97	20230802	119100	15.03	20231027	0.58	N	009150	5000	3734 억	23246609	N	N	5036	N	N
94	20240214	120220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	-2200	5	-1.58	14394403500	104945	48.07	137600	137700	136600	180900	97500	139200	137159.28	31.12	0	-13437	141333	140266	139533	138466	137733	139900	138100	3735	41700	5000	103000	100	1	74693696	102330	10.84	1.38	12	0.14	12636.00	99035.00	165000	20230802	-16.97	119100	20231027	15.03	159300	-14.00	20240102	135100	1.41	20240206	165000	-16.97	20230802	119100	15.03	20231027	0.58	N	009150	5000	3734 억	23246609	N	N	5036	N	N
95	20240214	110221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	-2200	5	-1.58	12741423500	92892	42.55	137600	137700	136600	180900	97500	139200	137161.45	31.12	0	-12903	141333	140266	139533	138466	137733	139900	138100	3735	41700	5000	103000	100	1	74693696	102330	10.84	1.38	12	0.12	12636.00	99035.00	165000	20230802	-16.97	119100	20231027	15.03	159300	-14.00	20240102	135100	1.41	20240206	165000	-16.97	20230802	119100	15.03	20231027	0.58	N	009150	5000	3734 억	23246609	N	N	5036	N	N
96	20240214	090219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136600	-2600	5	-1.87	1800786300	13127	6.01	137600	137700	136600	180900	97500	139200	137164.96	31.12	0	-5303	141333	140266	139533	138466	137733	139900	138100	3735	41700	5000	103000	100	1	74693696	102032	10.81	1.38	12	0.02	12636.00	99035.00	165000	20230802	-17.21	119100	20231027	14.69	159300	-14.25	20240102	135100	1.11	20240206	165000	-17.21	20230802	119100	14.69	20231027	0.58	N	009150	5000	3734 억	23246609	N	N	5036	N	N
97	20240213	160219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	400	2	0.29	30261367900	217096	85.26	140000	140600	138800	180400	97200	138800	139392.27	31.18	0	1028	142266	140532	138866	137132	135466	139700	136300	3735	41600	5000	102710	100	1	74693696	103974	11.02	1.41	12	0.29	12636.00	99035.00	165000	20230802	-15.64	119100	20231027	16.88	159300	-12.62	20240102	135100	3.03	20240206	165000	-15.64	20230802	119100	16.88	20231027	0.59	N	009150	5000	3734 억	23288372	N	N	5017	N	N
98	20240213	150214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139000	200	2	0.14	26489647200	189968	74.61	140000	140600	138800	180400	97200	138800	139442.68	31.18	0	1032	142266	140532	138866	137132	135466	139700	136300	3735	41600	5000	102710	100	1	74693696	103824	11.00	1.40	12	0.25	12636.00	99035.00	165000	20230802	-15.76	119100	20231027	16.71	159300	-12.74	20240102	135100	2.89	20240206	165000	-15.76	20230802	119100	16.71	20231027	0.59	N	009150	5000	3734 억	23288372	N	N	3464	N	N
99	20240213	140221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	400	2	0.29	21764883000	155991	61.27	140000	140600	138800	180400	97200	138800	139526.53	31.18	0	1477	142266	140532	138866	137132	135466	139700	136300	3735	41600	5000	102710	100	1	74693696	103974	11.02	1.41	12	0.21	12636.00	99035.00	165000	20230802	-15.64	119100	20231027	16.88	159300	-12.62	20240102	135100	3.03	20240206	165000	-15.64	20230802	119100	16.88	20231027	0.59	N	009150	5000	3734 억	23288372	N	N	3464	N	N
100	20240213	130219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	500	2	0.36	18853701800	135071	53.05	140000	140600	138800	180400	97200	138800	139583.64	31.18	0	351	142266	140532	138866	137132	135466	139700	136300	3735	41600	5000	102710	100	1	74693696	104048	11.02	1.41	12	0.18	12636.00	99035.00	165000	20230802	-15.58	119100	20231027	16.96	159300	-12.55	20240102	135100	3.11	20240206	165000	-15.58	20230802	119100	16.96	20231027	0.59	N	009150	5000	3734 억	23288372	N	N	3464	N	N
101	20240213	120220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139100	300	2	0.22	16599395400	118881	46.69	140000	140600	138800	180400	97200	138800	139630.35	31.18	0	261	142266	140532	138866	137132	135466	139700	136300	3735	41600	5000	102710	100	1	74693696	103899	11.01	1.40	12	0.16	12636.00	99035.00	165000	20230802	-15.70	119100	20231027	16.79	159300	-12.68	20240102	135100	2.96	20240206	165000	-15.70	20230802	119100	16.79	20231027	0.59	N	009150	5000	3734 억	23288372	N	N	3464	N	N
102	20240213	110220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139400	600	2	0.43	14049178200	100561	39.50	140000	140600	138800	180400	97200	138800	139708.02	31.18	0	55	142266	140532	138866	137132	135466	139700	136300	3735	41600	5000	102710	100	1	74693696	104123	11.03	1.41	12	0.13	12636.00	99035.00	165000	20230802	-15.52	119100	20231027	17.04	159300	-12.49	20240102	135100	3.18	20240206	165000	-15.52	20230802	119100	17.04	20231027	0.59	N	009150	5000	3734 억	23288372	N	N	3464	N	N
103	20240213	100207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	1100	2	0.79	8965701400	64075	25.17	140000	140600	139400	180400	97200	138800	139925.11	31.18	0	2566	142266	140532	138866	137132	135466	139700	136300	3735	41600	5000	102710	100	1	74693696	104496	11.07	1.41	12	0.09	12636.00	99035.00	165000	20230802	-15.21	119100	20231027	17.46	159300	-12.18	20240102	135100	3.55	20240206	165000	-15.21	20230802	119100	17.46	20231027	0.59	N	009150	5000	3734 억	23288372	N	N	3464	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History