KissMeData/066570/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

49 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	160559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94900	-400	5	-0.42	57100560100	599965	83.86	95800	96200	94700	123800	66800	95300	95173.23	29.56	0	-100555	97500	96400	95200	94100	92900	95800	93500	8182	28500	5000	74330	100	1	163647814	155302	14.34	0.90	12	0.37	6616.00	105273.00	132400	20230704	-28.32	90700	20240117	4.63	101800	-6.78	20240102	90700	4.63	20240117	132400	-28.32	20230704	90700	4.63	20240117	0.79	N	066570	5000	8182 억	48375390	N	N	295	N	N
3	20240229	150601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94900	-400	5	-0.42	41270568600	433181	60.55	95800	96200	94700	123800	66800	95300	95273.26	29.56	0	-103914	97500	96400	95200	94100	92900	95800	93500	8182	28500	5000	74330	100	1	163647814	155302	14.34	0.90	12	0.26	6616.00	105273.00	132400	20230704	-28.32	90700	20240117	4.63	101800	-6.78	20240102	90700	4.63	20240117	132400	-28.32	20230704	90700	4.63	20240117	0.79	N	066570	5000	8182 억	48375390	N	N	1040	N	N
4	20240229	140601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95000	-300	5	-0.31	32812168900	344065	48.09	95800	96200	95000	123800	66800	95300	95366.21	29.56	0	-75702	97500	96400	95200	94100	92900	95800	93500	8182	28500	5000	74330	100	1	163647814	155465	14.36	0.90	12	0.21	6616.00	105273.00	132400	20230704	-28.25	90700	20240117	4.74	101800	-6.68	20240102	90700	4.74	20240117	132400	-28.25	20230704	90700	4.74	20240117	0.79	N	066570	5000	8182 억	48375390	N	N	1040	N	N
5	20240229	130601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95100	-200	5	-0.21	27379981800	286930	40.11	95800	96200	95000	123800	66800	95300	95423.95	29.56	0	-57233	97500	96400	95200	94100	92900	95800	93500	8182	28500	5000	74330	100	1	163647814	155629	14.37	0.90	12	0.18	6616.00	105273.00	132400	20230704	-28.17	90700	20240117	4.85	101800	-6.58	20240102	90700	4.85	20240117	132400	-28.17	20230704	90700	4.85	20240117	0.79	N	066570	5000	8182 억	48375390	N	N	1040	N	N
6	20240229	120600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	100	2	0.10	23490770800	246088	34.40	95800	96200	95000	123800	66800	95300	95456.85	29.56	0	-37017	97500	96400	95200	94100	92900	95800	93500	8182	28500	5000	74330	100	1	163647814	156120	14.42	0.91	12	0.15	6616.00	105273.00	132400	20230704	-27.95	90700	20240117	5.18	101800	-6.29	20240102	90700	5.18	20240117	132400	-27.95	20230704	90700	5.18	20240117	0.79	N	066570	5000	8182 억	48375390	N	N	1040	N	N
7	20240229	110601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	100	2	0.10	19632126000	205646	28.74	95800	96200	95000	123800	66800	95300	95465.72	29.56	0	-22139	97500	96400	95200	94100	92900	95800	93500	8182	28500	5000	74330	100	1	163647814	156120	14.42	0.91	12	0.13	6616.00	105273.00	132400	20230704	-27.95	90700	20240117	5.18	101800	-6.29	20240102	90700	5.18	20240117	132400	-27.95	20230704	90700	5.18	20240117	0.79	N	066570	5000	8182 억	48375390	N	N	1040	N	N
8	20240229	100601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95200	-100	5	-0.10	14594699900	152956	21.38	95800	96200	95000	123800	66800	95300	95417.71	29.56	0	-24172	97500	96400	95200	94100	92900	95800	93500	8182	28500	5000	74330	100	1	163647814	155793	14.39	0.90	12	0.09	6616.00	105273.00	132400	20230704	-28.10	90700	20240117	4.96	101800	-6.48	20240102	90700	4.96	20240117	132400	-28.10	20230704	90700	4.96	20240117	0.79	N	066570	5000	8182 억	48375390	N	N	1040	N	N
9	20240229	090600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	100	2	0.10	4300621300	44870	6.27	95800	96200	95400	123800	66800	95300	95847.47	29.56	0	-6739	97500	96400	95200	94100	92900	95800	93500	8182	28500	5000	74330	100	1	163647814	156120	14.42	0.91	12	0.03	6616.00	105273.00	132400	20230704	-27.95	90700	20240117	5.18	101800	-6.29	20240102	90700	5.18	20240117	132400	-27.95	20230704	90700	5.18	20240117	0.79	N	066570	5000	8182 억	48375390	N	N	1040	N	N
10	20240228	160526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95300	-800	5	-0.83	67502914500	711709	151.59	96100	96300	94000	124900	67300	96100	94843.73	29.55	0	13407	99966	98032	96766	94832	93566	97400	94200	8182	28800	5000	74950	100	1	163647814	155956	14.40	0.91	12	0.43	6616.00	105273.00	132400	20230704	-28.02	90700	20240117	5.07	101800	-6.39	20240102	90700	5.07	20240117	132400	-28.02	20230704	90700	5.07	20240117	0.76	N	066570	5000	8182 억	48365716	N	N	1040	N	N
11	20240228	150528	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	-700	5	-0.73	63749448200	672345	143.21	96100	96300	94000	124900	67300	96100	94814.37	29.55	0	9505	99966	98032	96766	94832	93566	97400	94200	8182	28800	5000	74950	100	1	163647814	156120	14.42	0.91	12	0.41	6616.00	105273.00	132400	20230704	-27.95	90700	20240117	5.18	101800	-6.29	20240102	90700	5.18	20240117	132400	-27.95	20230704	90700	5.18	20240117	0.76	N	066570	5000	8182 억	48365716	N	N	1468	N	N
12	20240228	140601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95200	-900	5	-0.94	56502337400	596081	126.96	96100	96300	94000	124900	67300	96100	94787.16	29.55	0	-7872	99966	98032	96766	94832	93566	97400	94200	8182	28800	5000	74950	100	1	163647814	155793	14.39	0.90	12	0.36	6616.00	105273.00	132400	20230704	-28.10	90700	20240117	4.96	101800	-6.48	20240102	90700	4.96	20240117	132400	-28.10	20230704	90700	4.96	20240117	0.76	N	066570	5000	8182 억	48365716	N	N	1468	N	N
13	20240228	130601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95300	-800	5	-0.83	50087068200	528828	112.64	96100	96300	94000	124900	67300	96100	94710.32	29.55	0	-16189	99966	98032	96766	94832	93566	97400	94200	8182	28800	5000	74950	100	1	163647814	155956	14.40	0.91	12	0.32	6616.00	105273.00	132400	20230704	-28.02	90700	20240117	5.07	101800	-6.39	20240102	90700	5.07	20240117	132400	-28.02	20230704	90700	5.07	20240117	0.76	N	066570	5000	8182 억	48365716	N	N	1468	N	N
14	20240228	120601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94300	-1800	5	-1.87	42875760000	452596	96.40	96100	96300	94000	124900	67300	96100	94729.48	29.55	0	-26028	99966	98032	96766	94832	93566	97400	94200	8182	28800	5000	74950	100	1	163647814	154320	14.25	0.90	12	0.28	6616.00	105273.00	132400	20230704	-28.78	90700	20240117	3.97	101800	-7.37	20240102	90700	3.97	20240117	132400	-28.78	20230704	90700	3.97	20240117	0.76	N	066570	5000	8182 억	48365716	N	N	1468	N	N
15	20240228	110536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	-1500	5	-1.56	35721525700	376943	80.29	96100	96300	94000	124900	67300	96100	94762.30	29.55	0	-22045	99966	98032	96766	94832	93566	97400	94200	8182	28800	5000	74950	100	1	163647814	154811	14.30	0.90	12	0.23	6616.00	105273.00	132400	20230704	-28.55	90700	20240117	4.30	101800	-7.07	20240102	90700	4.30	20240117	132400	-28.55	20230704	90700	4.30	20240117	0.76	N	066570	5000	8182 억	48365716	N	N	1468	N	N
16	20240228	100558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94800	-1300	5	-1.35	25362412000	267368	56.95	96100	96300	94000	124900	67300	96100	94854.21	29.55	0	-24810	99966	98032	96766	94832	93566	97400	94200	8182	28800	5000	74950	100	1	163647814	155138	14.33	0.90	12	0.16	6616.00	105273.00	132400	20230704	-28.40	90700	20240117	4.52	101800	-6.88	20240102	90700	4.52	20240117	132400	-28.40	20230704	90700	4.52	20240117	0.76	N	066570	5000	8182 억	48365716	N	N	1468	N	N
17	20240228	090601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95100	-1000	5	-1.04	5880513200	61647	13.13	96100	96300	94700	124900	67300	96100	95376.60	29.55	0	-7547	99966	98032	96766	94832	93566	97400	94200	8182	28800	5000	74950	100	1	163647814	155629	14.37	0.90	12	0.04	6616.00	105273.00	132400	20230704	-28.17	90700	20240117	4.85	101800	-6.58	20240102	90700	4.85	20240117	132400	-28.17	20230704	90700	4.85	20240117	0.76	N	066570	5000	8182 억	48365716	N	N	1468	N	N
18	20240227	160559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	-2100	5	-2.14	45384001100	467874	79.96	98600	98700	95500	127600	68800	98200	97002.24	29.59	0	-70529	102466	100332	99266	97132	96066	99800	96600	8182	29400	5000	76590	100	1	163647814	157266	14.53	0.91	12	0.29	6616.00	105273.00	132400	20230704	-27.42	90700	20240117	5.95	101800	-5.60	20240102	90700	5.95	20240117	132400	-27.42	20230704	90700	5.95	20240117	0.76	N	066570	5000	8182 억	48425796	N	N	1468	N	N
19	20240227	150602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	-2100	5	-2.14	40754475600	419715	71.73	98600	98700	95500	127600	68800	98200	97100.34	29.59	0	-72921	102466	100332	99266	97132	96066	99800	96600	8182	29400	5000	76590	100	1	163647814	157266	14.53	0.91	12	0.26	6616.00	105273.00	132400	20230704	-27.42	90700	20240117	5.95	101800	-5.60	20240102	90700	5.95	20240117	132400	-27.42	20230704	90700	5.95	20240117	0.76	N	066570	5000	8182 억	48425796	N	N	187	N	N
20	20240227	140559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	-2100	5	-2.14	33229886600	341416	58.35	98600	98700	95500	127600	68800	98200	97329.60	29.59	0	-53285	102466	100332	99266	97132	96066	99800	96600	8182	29400	5000	76590	100	1	163647814	157266	14.53	0.91	12	0.21	6616.00	105273.00	132400	20230704	-27.42	90700	20240117	5.95	101800	-5.60	20240102	90700	5.95	20240117	132400	-27.42	20230704	90700	5.95	20240117	0.76	N	066570	5000	8182 억	48425796	N	N	187	N	N
21	20240227	130522	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-1000	5	-1.02	23300582400	238728	40.80	98600	98700	97000	127600	68800	98200	97603.04	29.59	0	-25888	102466	100332	99266	97132	96066	99800	96600	8182	29400	5000	76590	100	1	163647814	159066	14.69	0.92	12	0.15	6616.00	105273.00	132400	20230704	-26.59	90700	20240117	7.17	101800	-4.52	20240102	90700	7.17	20240117	132400	-26.59	20230704	90700	7.17	20240117	0.76	N	066570	5000	8182 억	48425796	N	N	187	N	N
22	20240227	120602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-1000	5	-1.02	19799697200	202690	34.64	98600	98700	97100	127600	68800	98200	97684.62	29.59	0	-20050	102466	100332	99266	97132	96066	99800	96600	8182	29400	5000	76590	100	1	163647814	159066	14.69	0.92	12	0.12	6616.00	105273.00	132400	20230704	-26.59	90700	20240117	7.17	101800	-4.52	20240102	90700	7.17	20240117	132400	-26.59	20230704	90700	7.17	20240117	0.76	N	066570	5000	8182 억	48425796	N	N	187	N	N
23	20240227	110559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	-600	5	-0.61	15013749300	153553	26.24	98600	98700	97300	127600	68800	98200	97775.67	29.59	0	-14971	102466	100332	99266	97132	96066	99800	96600	8182	29400	5000	76590	100	1	163647814	159720	14.75	0.93	12	0.09	6616.00	105273.00	132400	20230704	-26.28	90700	20240117	7.61	101800	-4.13	20240102	90700	7.61	20240117	132400	-26.28	20230704	90700	7.61	20240117	0.76	N	066570	5000	8182 억	48425796	N	N	187	N	N
24	20240227	100557	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	-400	5	-0.41	8627393000	88064	15.05	98600	98700	97500	127600	68800	98200	97967.29	29.59	0	-3470	102466	100332	99266	97132	96066	99800	96600	8182	29400	5000	76590	100	1	163647814	160048	14.78	0.93	12	0.05	6616.00	105273.00	132400	20230704	-26.13	90700	20240117	7.83	101800	-3.93	20240102	90700	7.83	20240117	132400	-26.13	20230704	90700	7.83	20240117	0.76	N	066570	5000	8182 억	48425796	N	N	187	N	N
25	20240227	090559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98200	0	3	0.00	1983881900	20173	3.45	98600	98700	98100	127600	68800	98200	98343.46	29.59	0	-826	102466	100332	99266	97132	96066	99800	96600	8182	29400	5000	76590	100	1	163647814	160702	14.84	0.93	12	0.01	6616.00	105273.00	132400	20230704	-25.83	90700	20240117	8.27	101800	-3.54	20240102	90700	8.27	20240117	132400	-25.83	20230704	90700	8.27	20240117	0.76	N	066570	5000	8182 억	48425796	N	N	187	N	N
26	20240226	160558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98200	300	2	0.31	57963819600	582727	196.90	100400	101400	98200	127200	68600	97900	99471.46	29.57	0	628	99633	98766	98333	97466	97033	98550	97250	8182	29300	5000	76360	100	1	163647814	160702	14.84	0.93	12	0.36	6616.00	105273.00	132400	20230704	-25.83	90700	20240117	8.27	101800	-3.54	20240102	90700	8.27	20240117	132400	-25.83	20230704	90700	8.27	20240117	0.76	N	066570	5000	8182 억	48389960	N	N	187	N	N
27	20240226	150556	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	700	2	0.72	54325944100	545719	184.40	100400	101400	98200	127200	68600	97900	99549.40	29.57	0	1186	99633	98766	98333	97466	97033	98550	97250	8182	29300	5000	76360	100	1	163647814	161357	14.90	0.94	12	0.33	6616.00	105273.00	132400	20230704	-25.53	90700	20240117	8.71	101800	-3.14	20240102	90700	8.71	20240117	132400	-25.53	20230704	90700	8.71	20240117	0.76	N	066570	5000	8182 억	48389960	N	N	884	N	N
28	20240226	140557	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	900	2	0.92	50852108900	510489	172.49	100400	101400	98200	127200	68600	97900	99614.62	29.57	0	3349	99633	98766	98333	97466	97033	98550	97250	8182	29300	5000	76360	100	1	163647814	161684	14.93	0.94	12	0.31	6616.00	105273.00	132400	20230704	-25.38	90700	20240117	8.93	101800	-2.95	20240102	90700	8.93	20240117	132400	-25.38	20230704	90700	8.93	20240117	0.76	N	066570	5000	8182 억	48389960	N	N	884	N	N
29	20240226	130553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	700	2	0.72	47736982100	478878	161.81	100400	101400	98200	127200	68600	97900	99685.19	29.57	0	8252	99633	98766	98333	97466	97033	98550	97250	8182	29300	5000	76360	100	1	163647814	161357	14.90	0.94	12	0.29	6616.00	105273.00	132400	20230704	-25.53	90700	20240117	8.71	101800	-3.14	20240102	90700	8.71	20240117	132400	-25.53	20230704	90700	8.71	20240117	0.76	N	066570	5000	8182 억	48389960	N	N	884	N	N
30	20240226	120553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	1200	2	1.23	43922946700	440266	148.76	100400	101400	98200	127200	68600	97900	99764.71	29.57	0	13875	99633	98766	98333	97466	97033	98550	97250	8182	29300	5000	76360	100	1	163647814	162175	14.98	0.94	12	0.27	6616.00	105273.00	132400	20230704	-25.15	90700	20240117	9.26	101800	-2.65	20240102	90700	9.26	20240117	132400	-25.15	20230704	90700	9.26	20240117	0.76	N	066570	5000	8182 억	48389960	N	N	884	N	N
31	20240226	110551	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	1200	2	1.23	40696548300	407698	137.76	100400	101400	98200	127200	68600	97900	99820.49	29.57	0	16241	99633	98766	98333	97466	97033	98550	97250	8182	29300	5000	76360	100	1	163647814	162175	14.98	0.94	12	0.25	6616.00	105273.00	132400	20230704	-25.15	90700	20240117	9.26	101800	-2.65	20240102	90700	9.26	20240117	132400	-25.15	20230704	90700	9.26	20240117	0.76	N	066570	5000	8182 억	48389960	N	N	884	N	N
32	20240226	100549	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	700	2	0.72	34918935900	349216	118.00	100400	101400	98200	127200	68600	97900	99992.57	29.57	0	15547	99633	98766	98333	97466	97033	98550	97250	8182	29300	5000	76360	100	1	163647814	161357	14.90	0.94	12	0.21	6616.00	105273.00	132400	20230704	-25.53	90700	20240117	8.71	101800	-3.14	20240102	90700	8.71	20240117	132400	-25.53	20230704	90700	8.71	20240117	0.76	N	066570	5000	8182 억	48389960	N	N	884	N	N
33	20240226	090549	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	1600	2	1.63	17110931900	170096	57.47	100400	101400	99300	127200	68600	97900	100596.27	29.57	0	26948	99633	98766	98333	97466	97033	98550	97250	8182	29300	5000	76360	100	1	163647814	162830	15.04	0.95	12	0.10	6616.00	105273.00	132400	20230704	-24.85	90700	20240117	9.70	101800	-2.26	20240102	90700	9.70	20240117	132400	-24.85	20230704	90700	9.70	20240117	0.76	N	066570	5000	8182 억	48389960	N	N	884	N	N
34	20240223	160550	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	100	2	0.10	29044277200	294865	140.90	98600	99200	97900	127100	68500	97800	98500.93	29.45	0	33277	98866	98332	97966	97432	97066	98150	97250	8182	29300	5000	76280	100	1	163647814	160211	14.80	0.93	12	0.18	6616.00	105273.00	132400	20230704	-26.06	90700	20240117	7.94	101800	-3.83	20240102	90700	7.94	20240117	132400	-26.06	20230704	90700	7.94	20240117	0.77	N	066570	5000	8182 억	48186494	N	N	884	N	N
35	20240223	150549	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	300	2	0.31	26833142600	272299	130.11	98600	99200	98000	127100	68500	97800	98542.94	29.45	0	32234	98866	98332	97966	97432	97066	98150	97250	8182	29300	5000	76280	100	1	163647814	160539	14.83	0.93	12	0.17	6616.00	105273.00	132400	20230704	-25.91	90700	20240117	8.16	101800	-3.63	20240102	90700	8.16	20240117	132400	-25.91	20230704	90700	8.16	20240117	0.77	N	066570	5000	8182 억	48186494	N	N	190	N	N
36	20240223	140548	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	600	2	0.61	22393034500	227084	108.51	98600	99200	98100	127100	68500	97800	98611.25	29.45	0	31633	98866	98332	97966	97432	97066	98150	97250	8182	29300	5000	76280	100	1	163647814	161029	14.87	0.93	12	0.14	6616.00	105273.00	132400	20230704	-25.68	90700	20240117	8.49	101800	-3.34	20240102	90700	8.49	20240117	132400	-25.68	20230704	90700	8.49	20240117	0.77	N	066570	5000	8182 억	48186494	N	N	190	N	N
37	20240223	130546	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	900	2	0.92	18953320200	192169	91.82	98600	99200	98100	127100	68500	97800	98628.40	29.45	0	26710	98866	98332	97966	97432	97066	98150	97250	8182	29300	5000	76280	100	1	163647814	161520	14.92	0.94	12	0.12	6616.00	105273.00	132400	20230704	-25.45	90700	20240117	8.82	101800	-3.05	20240102	90700	8.82	20240117	132400	-25.45	20230704	90700	8.82	20240117	0.77	N	066570	5000	8182 억	48186494	N	N	190	N	N
38	20240223	120547	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	900	2	0.92	16280904800	165081	78.88	98600	99200	98100	127100	68500	97800	98623.74	29.45	0	21083	98866	98332	97966	97432	97066	98150	97250	8182	29300	5000	76280	100	1	163647814	161520	14.92	0.94	12	0.10	6616.00	105273.00	132400	20230704	-25.45	90700	20240117	8.82	101800	-3.05	20240102	90700	8.82	20240117	132400	-25.45	20230704	90700	8.82	20240117	0.77	N	066570	5000	8182 억	48186494	N	N	190	N	N
39	20240223	110543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	600	2	0.61	14429180100	146294	69.90	98600	99200	98100	127100	68500	97800	98631.40	29.45	0	18662	98866	98332	97966	97432	97066	98150	97250	8182	29300	5000	76280	100	1	163647814	161029	14.87	0.93	12	0.09	6616.00	105273.00	132400	20230704	-25.68	90700	20240117	8.49	101800	-3.34	20240102	90700	8.49	20240117	132400	-25.68	20230704	90700	8.49	20240117	0.77	N	066570	5000	8182 억	48186494	N	N	190	N	N
40	20240223	100541	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	800	2	0.82	11017328300	111705	53.38	98600	99200	98100	127100	68500	97800	98628.80	29.45	0	13914	98866	98332	97966	97432	97066	98150	97250	8182	29300	5000	76280	100	1	163647814	161357	14.90	0.94	12	0.07	6616.00	105273.00	132400	20230704	-25.53	90700	20240117	8.71	101800	-3.14	20240102	90700	8.71	20240117	132400	-25.53	20230704	90700	8.71	20240117	0.77	N	066570	5000	8182 억	48186494	N	N	190	N	N
41	20240223	090544	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	500	2	0.51	1697107000	17250	8.24	98600	98700	98100	127100	68500	97800	98383.08	29.45	0	-2734	98866	98332	97966	97432	97066	98150	97250	8182	29300	5000	76280	100	1	163647814	160866	14.86	0.93	12	0.01	6616.00	105273.00	132400	20230704	-25.76	90700	20240117	8.38	101800	-3.44	20240102	90700	8.38	20240117	132400	-25.76	20230704	90700	8.38	20240117	0.77	N	066570	5000	8182 억	48186494	N	N	190	N	N
42	20240222	160537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	200	2	0.20	20267131300	206761	68.73	98500	98500	97600	126800	68400	97600	98024.00	29.43	0	18591	99733	98666	98133	97066	96533	98400	96800	8182	29200	5000	76120	100	1	163647814	160048	14.78	0.93	12	0.13	6616.00	105273.00	132400	20230704	-26.13	90700	20240117	7.83	101800	-3.93	20240102	90700	7.83	20240117	132400	-26.13	20230704	90700	7.83	20240117	0.76	N	066570	5000	8182 억	48154626	N	N	190	N	N
43	20240222	150546	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	300	2	0.31	16552576900	168788	56.11	98500	98500	97600	126800	68400	97600	98067.26	29.43	0	9915	99733	98666	98133	97066	96533	98400	96800	8182	29200	5000	76120	100	1	163647814	160211	14.80	0.93	12	0.10	6616.00	105273.00	132400	20230704	-26.06	90700	20240117	7.94	101800	-3.83	20240102	90700	7.94	20240117	132400	-26.06	20230704	90700	7.94	20240117	0.76	N	066570	5000	8182 억	48154626	N	N	3484	N	N
44	20240222	140545	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	700	2	0.72	13477153500	137439	45.69	98500	98500	97600	126800	68400	97600	98059.16	29.43	0	9508	99733	98666	98133	97066	96533	98400	96800	8182	29200	5000	76120	100	1	163647814	160866	14.86	0.93	12	0.08	6616.00	105273.00	132400	20230704	-25.76	90700	20240117	8.38	101800	-3.44	20240102	90700	8.38	20240117	132400	-25.76	20230704	90700	8.38	20240117	0.76	N	066570	5000	8182 억	48154626	N	N	3484	N	N
45	20240222	130533	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98200	600	2	0.61	10927318500	111455	37.05	98500	98500	97600	126800	68400	97600	98042.43	29.43	0	6590	99733	98666	98133	97066	96533	98400	96800	8182	29200	5000	76120	100	1	163647814	160702	14.84	0.93	12	0.07	6616.00	105273.00	132400	20230704	-25.83	90700	20240117	8.27	101800	-3.54	20240102	90700	8.27	20240117	132400	-25.83	20230704	90700	8.27	20240117	0.76	N	066570	5000	8182 억	48154626	N	N	3484	N	N
46	20240222	120542	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	400	2	0.41	8762509100	89395	29.72	98500	98500	97600	126800	68400	97600	98020.13	29.43	0	5375	99733	98666	98133	97066	96533	98400	96800	8182	29200	5000	76120	100	1	163647814	160375	14.81	0.93	12	0.05	6616.00	105273.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.76	N	066570	5000	8182 억	48154626	N	N	3484	N	N
47	20240222	110538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	500	2	0.51	7227911700	73732	24.51	98500	98500	97600	126800	68400	97600	98029.51	29.43	0	6101	99733	98666	98133	97066	96533	98400	96800	8182	29200	5000	76120	100	1	163647814	160539	14.83	0.93	12	0.05	6616.00	105273.00	132400	20230704	-25.91	90700	20240117	8.16	101800	-3.63	20240102	90700	8.16	20240117	132400	-25.91	20230704	90700	8.16	20240117	0.76	N	066570	5000	8182 억	48154626	N	N	3484	N	N
48	20240222	100534	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	400	2	0.41	4896771900	49978	16.61	98500	98500	97600	126800	68400	97600	97978.55	29.43	0	5142	99733	98666	98133	97066	96533	98400	96800	8182	29200	5000	76120	100	1	163647814	160375	14.81	0.93	12	0.03	6616.00	105273.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.76	N	066570	5000	8182 억	48154626	N	N	3484	N	N
49	20240222	090543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	300	2	0.31	1232662600	12551	4.17	98500	98500	97900	126800	68400	97600	98212.30	29.43	0	203	99733	98666	98133	97066	96533	98400	96800	8182	29200	5000	76120	100	1	163647814	160211	14.80	0.93	12	0.01	6616.00	105273.00	132400	20230704	-26.06	90700	20240117	7.94	101800	-3.83	20240102	90700	7.94	20240117	132400	-26.06	20230704	90700	7.94	20240117	0.76	N	066570	5000	8182 억	48154626	N	N	3484	N	N
50	20240221	160538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	-200	5	-0.20	29293572900	298755	63.32	97800	99200	97600	127100	68500	97800	98054.09	29.43	0	-12183	101200	99500	98500	96800	95800	99000	96300	8182	29300	5000	76280	100	1	163647814	159720	14.75	0.93	12	0.18	6616.00	105273.00	132400	20230704	-26.28	90700	20240117	7.61	101800	-4.13	20240102	90700	7.61	20240117	132400	-26.28	20230704	90700	7.61	20240117	0.74	N	066570	5000	8182 억	48165929	N	N	3484	N	N
51	20240221	150534	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	-200	5	-0.20	25127951800	256080	54.28	97800	99200	97600	127100	68500	97800	98125.42	29.43	0	-18997	101200	99500	98500	96800	95800	99000	96300	8182	29300	5000	76280	100	1	163647814	159720	14.75	0.93	12	0.16	6616.00	105273.00	132400	20230704	-26.28	90700	20240117	7.61	101800	-4.13	20240102	90700	7.61	20240117	132400	-26.28	20230704	90700	7.61	20240117	0.74	N	066570	5000	8182 억	48165929	N	N	2524	N	N
52	20240221	140535	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	0	3	0.00	21088681900	214724	45.51	97800	99200	97600	127100	68500	97800	98213.00	29.43	0	-16823	101200	99500	98500	96800	95800	99000	96300	8182	29300	5000	76280	100	1	163647814	160048	14.78	0.93	12	0.13	6616.00	105273.00	132400	20230704	-26.13	90700	20240117	7.83	101800	-3.93	20240102	90700	7.83	20240117	132400	-26.13	20230704	90700	7.83	20240117	0.74	N	066570	5000	8182 억	48165929	N	N	2524	N	N
53	20240221	130536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97700	-100	5	-0.10	18775743700	191074	40.50	97800	99200	97700	127100	68500	97800	98264.29	29.43	0	-15258	101200	99500	98500	96800	95800	99000	96300	8182	29300	5000	76280	100	1	163647814	159884	14.77	0.93	12	0.12	6616.00	105273.00	132400	20230704	-26.21	90700	20240117	7.72	101800	-4.03	20240102	90700	7.72	20240117	132400	-26.21	20230704	90700	7.72	20240117	0.74	N	066570	5000	8182 억	48165929	N	N	2524	N	N
54	20240221	120535	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	0	3	0.00	16458059900	167367	35.47	97800	99200	97700	127100	68500	97800	98335.21	29.43	0	-11643	101200	99500	98500	96800	95800	99000	96300	8182	29300	5000	76280	100	1	163647814	160048	14.78	0.93	12	0.10	6616.00	105273.00	132400	20230704	-26.13	90700	20240117	7.83	101800	-3.93	20240102	90700	7.83	20240117	132400	-26.13	20230704	90700	7.83	20240117	0.74	N	066570	5000	8182 억	48165929	N	N	2524	N	N
55	20240221	110541	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	100	2	0.10	14297097500	145277	30.79	97800	99200	97700	127100	68500	97800	98412.74	29.43	0	-7212	101200	99500	98500	96800	95800	99000	96300	8182	29300	5000	76280	100	1	163647814	160211	14.80	0.93	12	0.09	6616.00	105273.00	132400	20230704	-26.06	90700	20240117	7.94	101800	-3.83	20240102	90700	7.94	20240117	132400	-26.06	20230704	90700	7.94	20240117	0.74	N	066570	5000	8182 억	48165929	N	N	2524	N	N
56	20240221	100533	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	200	2	0.20	10477200800	106274	22.53	97800	99200	97700	127100	68500	97800	98586.80	29.43	0	7926	101200	99500	98500	96800	95800	99000	96300	8182	29300	5000	76280	100	1	163647814	160375	14.81	0.93	12	0.06	6616.00	105273.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.74	N	066570	5000	8182 억	48165929	N	N	2524	N	N
57	20240221	090533	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98500	700	2	0.72	1786635000	18225	3.86	97800	98600	97700	127100	68500	97800	98032.30	29.43	0	1226	101200	99500	98500	96800	95800	99000	96300	8182	29300	5000	76280	100	1	163647814	161193	14.89	0.94	12	0.01	6616.00	105273.00	132400	20230704	-25.60	90700	20240117	8.60	101800	-3.24	20240102	90700	8.60	20240117	132400	-25.60	20230704	90700	8.60	20240117	0.74	N	066570	5000	8182 억	48165929	N	N	2524	N	N
58	20240220	160528	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	-2000	5	-2.00	46161038900	469509	95.76	100100	100200	97500	129700	69900	99800	98316.98	29.48	0	-124464	100866	100332	99866	99332	98866	100600	99600	8182	29900	5000	77840	100	1	163647814	160048	14.78	0.93	12	0.29	6616.00	105273.00	132400	20230704	-26.13	90700	20240117	7.83	101800	-3.93	20240102	90700	7.83	20240117	132400	-26.13	20230704	90700	7.83	20240117	0.72	N	066570	5000	8182 억	48249311	N	N	2524	N	N
59	20240220	150531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	-1800	5	-1.80	40098158500	407562	83.13	100100	100200	97500	129700	69900	99800	98383.68	29.48	0	-129950	100866	100332	99866	99332	98866	100600	99600	8182	29900	5000	77840	100	1	163647814	160375	14.81	0.93	12	0.25	6616.00	105273.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.72	N	066570	5000	8182 억	48249311	N	N	2083	N	N
60	20240220	140532	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97700	-2100	5	-2.10	33470006500	339691	69.28	100100	100200	97600	129700	69900	99800	98528.87	29.48	0	-116061	100866	100332	99866	99332	98866	100600	99600	8182	29900	5000	77840	100	1	163647814	159884	14.77	0.93	12	0.21	6616.00	105273.00	132400	20230704	-26.21	90700	20240117	7.72	101800	-4.03	20240102	90700	7.72	20240117	132400	-26.21	20230704	90700	7.72	20240117	0.72	N	066570	5000	8182 억	48249311	N	N	2083	N	N
61	20240220	130531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	-1800	5	-1.80	24740705900	250471	51.09	100100	100200	98000	129700	69900	99800	98774.68	29.48	0	-68980	100866	100332	99866	99332	98866	100600	99600	8182	29900	5000	77840	100	1	163647814	160375	14.81	0.93	12	0.15	6616.00	105273.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.72	N	066570	5000	8182 억	48249311	N	N	2083	N	N
62	20240220	120529	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	-1500	5	-1.50	21013402800	212506	43.34	100100	100200	98100	129700	69900	99800	98881.65	29.48	0	-50263	100866	100332	99866	99332	98866	100600	99600	8182	29900	5000	77840	100	1	163647814	160866	14.86	0.93	12	0.13	6616.00	105273.00	132400	20230704	-25.76	90700	20240117	8.38	101800	-3.44	20240102	90700	8.38	20240117	132400	-25.76	20230704	90700	8.38	20240117	0.72	N	066570	5000	8182 억	48249311	N	N	2083	N	N
63	20240220	110527	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	-1700	5	-1.70	17798984900	179831	36.68	100100	100200	98100	129700	69900	99800	98973.88	29.48	0	-47767	100866	100332	99866	99332	98866	100600	99600	8182	29900	5000	77840	100	1	163647814	160539	14.83	0.93	12	0.11	6616.00	105273.00	132400	20230704	-25.91	90700	20240117	8.16	101800	-3.63	20240102	90700	8.16	20240117	132400	-25.91	20230704	90700	8.16	20240117	0.72	N	066570	5000	8182 억	48249311	N	N	2083	N	N
64	20240220	100520	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	-900	5	-0.90	9497714500	95632	19.50	100100	100200	98600	129700	69900	99800	99312.69	29.48	0	-17176	100866	100332	99866	99332	98866	100600	99600	8182	29900	5000	77840	100	1	163647814	161848	14.95	0.94	12	0.06	6616.00	105273.00	132400	20230704	-25.30	90700	20240117	9.04	101800	-2.85	20240102	90700	9.04	20240117	132400	-25.30	20230704	90700	9.04	20240117	0.72	N	066570	5000	8182 억	48249311	N	N	2083	N	N
65	20240220	090532	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	-300	5	-0.30	1602973300	16062	3.28	100100	100200	99500	129700	69900	99800	99799.08	29.48	0	-7577	100866	100332	99866	99332	98866	100600	99600	8182	29900	5000	77840	100	1	163647814	162830	15.04	0.95	12	0.01	6616.00	105273.00	132400	20230704	-24.85	90700	20240117	9.70	101800	-2.26	20240102	90700	9.70	20240117	132400	-24.85	20230704	90700	9.70	20240117	0.72	N	066570	5000	8182 억	48249311	N	N	2083	N	N
66	20240219	160531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	500	2	0.50	48883400500	488648	102.42	99400	100400	99400	129000	69600	99300	100038.38	29.41	81632	104132	100633	99966	98833	98166	97033	100300	98500	8182	29700	5000	77450	100	1	163647814	163321	15.08	0.95	12	0.30	6616.00	105273.00	132400	20230704	-24.62	90700	20240117	10.03	101800	-1.96	20240102	90700	10.03	20240117	132400	-24.62	20230704	90700	10.03	20240117	0.72	N	066570	5000	8182 억	48131705	N	N	2083	N	N
67	20240219	150534	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99900	600	2	0.60	44680142700	446565	93.60	99400	100400	99400	129000	69600	99300	100053.05	29.41	81632	102097	100633	99966	98833	98166	97033	100300	98500	8182	29700	5000	77450	100	1	163647814	163484	15.10	0.95	12	0.27	6616.00	105273.00	132400	20230704	-24.55	90700	20240117	10.14	101800	-1.87	20240102	90700	10.14	20240117	132400	-24.55	20230704	90700	10.14	20240117	0.72	N	066570	5000	8182 억	48131705	N	N	806	N	N
68	20240219	140533	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100200	900	2	0.91	38640050400	386243	80.95	99400	100400	99400	129000	69600	99300	100040.90	29.41	81632	80676	100633	99966	98833	98166	97033	100300	98500	8182	29700	5000	77450	100	1	163647814	163975	15.15	0.95	12	0.24	6616.00	105273.00	132400	20230704	-24.32	90700	20240117	10.47	101800	-1.57	20240102	90700	10.47	20240117	132400	-24.32	20230704	90700	10.47	20240117	0.72	N	066570	5000	8182 억	48131705	N	N	806	N	N
69	20240219	130532	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100100	800	2	0.81	33791663900	337837	70.81	99400	100400	99400	129000	69600	99300	100023.71	29.41	81632	56041	100633	99966	98833	98166	97033	100300	98500	8182	29700	5000	77450	100	1	163647814	163811	15.13	0.95	12	0.21	6616.00	105273.00	132400	20230704	-24.40	90700	20240117	10.36	101800	-1.67	20240102	90700	10.36	20240117	132400	-24.40	20230704	90700	10.36	20240117	0.72	N	066570	5000	8182 억	48131705	N	N	806	N	N
70	20240219	120532	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99900	600	2	0.60	28743172300	287376	60.23	99400	100400	99400	129000	69600	99300	100019.55	29.41	81632	36566	100633	99966	98833	98166	97033	100300	98500	8182	29700	5000	77450	100	1	163647814	163484	15.10	0.95	12	0.18	6616.00	105273.00	132400	20230704	-24.55	90700	20240117	10.14	101800	-1.87	20240102	90700	10.14	20240117	132400	-24.55	20230704	90700	10.14	20240117	0.72	N	066570	5000	8182 억	48131705	N	N	806	N	N
71	20240219	110531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	500	2	0.50	24521342000	245087	51.37	99400	100400	99400	129000	69600	99300	100051.78	29.41	81632	38470	100633	99966	98833	98166	97033	100300	98500	8182	29700	5000	77450	100	1	163647814	163321	15.08	0.95	12	0.15	6616.00	105273.00	132400	20230704	-24.62	90700	20240117	10.03	101800	-1.96	20240102	90700	10.03	20240117	132400	-24.62	20230704	90700	10.03	20240117	0.72	N	066570	5000	8182 억	48131705	N	N	806	N	N
72	20240219	100525	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100100	800	2	0.81	17892432800	178690	37.45	99400	100400	99400	129000	69600	99300	100131.43	29.41	81632	45772	100633	99966	98833	98166	97033	100300	98500	8182	29700	5000	77450	100	1	163647814	163811	15.13	0.95	12	0.11	6616.00	105273.00	132400	20230704	-24.40	90700	20240117	10.36	101800	-1.67	20240102	90700	10.36	20240117	132400	-24.40	20230704	90700	10.36	20240117	0.72	N	066570	5000	8182 억	48131705	N	N	806	N	N
73	20240219	090529	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100300	1000	2	1.01	4069540400	40741	8.54	99400	100300	99400	129000	69600	99300	99889.01	29.41	81632	21681	100633	99966	98833	98166	97033	100300	98500	8182	29700	5000	77450	100	1	163647814	164139	15.16	0.95	12	0.02	6616.00	105273.00	132400	20230704	-24.24	90700	20240117	10.58	101800	-1.47	20240102	90700	10.58	20240117	132400	-24.24	20230704	90700	10.58	20240117	0.72	N	066570	5000	8182 억	48131705	N	N	806	N	N
74	20240216	160526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	1400	2	1.43	46900907700	475716	116.58	98900	99500	97700	127200	68600	97900	98589.07	29.38	0	10357	101300	99600	98700	97000	96100	99150	96550	8182	29300	5000	76360	100	1	163647814	162502	15.01	0.94	12	0.29	6616.00	105273.00	132400	20230704	-25.00	90700	20240117	9.48	101800	-2.46	20240102	90700	9.48	20240117	132400	-25.00	20230704	90700	9.48	20240117	0.71	N	066570	5000	8182 억	48085250	N	N	806	N	N
75	20240216	150529	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	1600	2	1.63	40205213700	408333	100.07	98900	99500	97700	127200	68600	97900	98461.83	29.38	0	-6753	101300	99600	98700	97000	96100	99150	96550	8182	29300	5000	76360	100	1	163647814	162830	15.04	0.95	12	0.25	6616.00	105273.00	132400	20230704	-24.85	90700	20240117	9.70	101800	-2.26	20240102	90700	9.70	20240117	132400	-24.85	20230704	90700	9.70	20240117	0.71	N	066570	5000	8182 억	48085250	N	N	560	N	N
76	20240216	140532	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	200	2	0.20	29101466900	296037	72.55	98900	99500	97700	127200	68600	97900	98303.48	29.38	0	8154	101300	99600	98700	97000	96100	99150	96550	8182	29300	5000	76360	100	1	163647814	160539	14.83	0.93	12	0.18	6616.00	105273.00	132400	20230704	-25.91	90700	20240117	8.16	101800	-3.63	20240102	90700	8.16	20240117	132400	-25.91	20230704	90700	8.16	20240117	0.71	N	066570	5000	8182 억	48085250	N	N	560	N	N
77	20240216	130526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98200	300	2	0.31	24800444000	252210	61.81	98900	99500	97700	127200	68600	97900	98332.52	29.38	0	13808	101300	99600	98700	97000	96100	99150	96550	8182	29300	5000	76360	100	1	163647814	160702	14.84	0.93	12	0.15	6616.00	105273.00	132400	20230704	-25.83	90700	20240117	8.27	101800	-3.54	20240102	90700	8.27	20240117	132400	-25.83	20230704	90700	8.27	20240117	0.71	N	066570	5000	8182 억	48085250	N	N	560	N	N
78	20240216	120528	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	100	2	0.10	21239180700	215904	52.91	98900	99500	97700	127200	68600	97900	98373.27	29.38	0	17762	101300	99600	98700	97000	96100	99150	96550	8182	29300	5000	76360	100	1	163647814	160375	14.81	0.93	12	0.13	6616.00	105273.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.71	N	066570	5000	8182 억	48085250	N	N	560	N	N
79	20240216	110529	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	100	2	0.10	18045164100	183334	44.93	98900	99500	97700	127200	68600	97900	98427.82	29.38	0	18365	101300	99600	98700	97000	96100	99150	96550	8182	29300	5000	76360	100	1	163647814	160375	14.81	0.93	12	0.11	6616.00	105273.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.71	N	066570	5000	8182 억	48085250	N	N	560	N	N
80	20240216	100527	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	100	2	0.10	12971944000	131498	32.23	98900	99500	97800	127200	68600	97900	98647.49	29.38	0	20726	101300	99600	98700	97000	96100	99150	96550	8182	29300	5000	76360	100	1	163647814	160375	14.81	0.93	12	0.08	6616.00	105273.00	132400	20230704	-25.98	90700	20240117	8.05	101800	-3.73	20240102	90700	8.05	20240117	132400	-25.98	20230704	90700	8.05	20240117	0.71	N	066570	5000	8182 억	48085250	N	N	560	N	N
81	20240216	090521	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	1400	2	1.43	3466747700	34963	8.57	98900	99500	98700	127200	68600	97900	99154.90	29.38	0	14047	101300	99600	98700	97000	96100	99150	96550	8182	29300	5000	76360	100	1	163647814	162502	15.01	0.94	12	0.02	6616.00	105273.00	132400	20230704	-25.00	90700	20240117	9.48	101800	-2.46	20240102	90700	9.48	20240117	132400	-25.00	20230704	90700	9.48	20240117	0.71	N	066570	5000	8182 억	48085250	N	N	560	N	N
82	20240215	160525	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	-1100	5	-1.11	40120862800	406708	80.35	100400	100400	97800	128700	69300	99000	98649.65	29.36	0	-66634	101933	100466	99033	97566	96133	101200	98300	8182	29700	5000	77220	100	1	163647814	160211	14.80	0.93	12	0.25	6616.00	105273.00	132400	20230704	-26.06	90700	20240117	7.94	101800	-3.83	20240102	90700	7.94	20240117	132400	-26.06	20230704	90700	7.94	20240117	0.73	N	066570	5000	8182 억	48040645	N	N	560	N	N
83	20240215	150528	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	-600	5	-0.61	36409435100	368855	72.87	100400	100400	97800	128700	69300	99000	98709.34	29.36	0	-65001	101933	100466	99033	97566	96133	101200	98300	8182	29700	5000	77220	100	1	163647814	161029	14.87	0.93	12	0.23	6616.00	105273.00	132400	20230704	-25.68	90700	20240117	8.49	101800	-3.34	20240102	90700	8.49	20240117	132400	-25.68	20230704	90700	8.49	20240117	0.73	N	066570	5000	8182 억	48040645	N	N	54	N	N
84	20240215	140524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	-900	5	-0.91	30428235800	307864	60.82	100400	100400	98000	128700	69300	99000	98836.62	29.36	0	-45807	101933	100466	99033	97566	96133	101200	98300	8182	29700	5000	77220	100	1	163647814	160539	14.83	0.93	12	0.19	6616.00	105273.00	132400	20230704	-25.91	90700	20240117	8.16	101800	-3.63	20240102	90700	8.16	20240117	132400	-25.91	20230704	90700	8.16	20240117	0.73	N	066570	5000	8182 억	48040645	N	N	54	N	N
85	20240215	130520	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	-600	5	-0.61	24210238500	244529	48.31	100400	100400	98200	128700	69300	99000	99007.64	29.36	0	-20059	101933	100466	99033	97566	96133	101200	98300	8182	29700	5000	77220	100	1	163647814	161029	14.87	0.93	12	0.15	6616.00	105273.00	132400	20230704	-25.68	90700	20240117	8.49	101800	-3.34	20240102	90700	8.49	20240117	132400	-25.68	20230704	90700	8.49	20240117	0.73	N	066570	5000	8182 억	48040645	N	N	54	N	N
86	20240215	120524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	-700	5	-0.71	21071721100	212678	42.02	100400	100400	98200	128700	69300	99000	99078.05	29.36	0	-8798	101933	100466	99033	97566	96133	101200	98300	8182	29700	5000	77220	100	1	163647814	160866	14.86	0.93	12	0.13	6616.00	105273.00	132400	20230704	-25.76	90700	20240117	8.38	101800	-3.44	20240102	90700	8.38	20240117	132400	-25.76	20230704	90700	8.38	20240117	0.73	N	066570	5000	8182 억	48040645	N	N	54	N	N
87	20240215	110521	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	-400	5	-0.40	16641176200	167687	33.13	100400	100400	98400	128700	69300	99000	99239.51	29.36	0	4797	101933	100466	99033	97566	96133	101200	98300	8182	29700	5000	77220	100	1	163647814	161357	14.90	0.94	12	0.10	6616.00	105273.00	132400	20230704	-25.53	90700	20240117	8.71	101800	-3.14	20240102	90700	8.71	20240117	132400	-25.53	20230704	90700	8.71	20240117	0.73	N	066570	5000	8182 억	48040645	N	N	54	N	N
88	20240215	100520	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	100	2	0.10	10327843500	103703	20.49	100400	100400	99100	128700	69300	99000	99590.60	29.36	0	14711	101933	100466	99033	97566	96133	101200	98300	8182	29700	5000	77220	100	1	163647814	162175	14.98	0.94	12	0.06	6616.00	105273.00	132400	20230704	-25.15	90700	20240117	9.26	101800	-2.65	20240102	90700	9.26	20240117	132400	-25.15	20230704	90700	9.26	20240117	0.73	N	066570	5000	8182 억	48040645	N	N	54	N	N
89	20240215	090520	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99700	700	2	0.71	3404202200	34068	6.73	100400	100400	99500	128700	69300	99000	99923.75	29.36	0	2685	101933	100466	99033	97566	96133	101200	98300	8182	29700	5000	77220	100	1	163647814	163157	15.07	0.95	12	0.02	6616.00	105273.00	132400	20230704	-24.70	90700	20240117	9.92	101800	-2.06	20240102	90700	9.92	20240117	132400	-24.70	20230704	90700	9.92	20240117	0.73	N	066570	5000	8182 억	48040645	N	N	54	N	N
90	20240214	160518	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99000	-400	5	-0.40	50114263300	504558	75.38	98300	100500	97600	129200	69600	99400	99323.25	29.30	0	3584	101333	100366	99533	98566	97733	100850	99050	8182	29800	5000	77530	100	1	163647814	162011	14.96	0.94	12	0.31	6616.00	105273.00	132400	20230704	-25.23	90700	20240117	9.15	101800	-2.75	20240102	90700	9.15	20240117	132400	-25.23	20230704	90700	9.15	20240117	0.72	N	066570	5000	8182 억	47945867	N	N	39	N	N
91	20240214	150519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	-300	5	-0.30	45278952800	455772	68.09	98300	100500	97600	129200	69600	99400	99345.62	29.30	0	4106	101333	100366	99533	98566	97733	100850	99050	8182	29800	5000	77530	100	1	163647814	162175	14.98	0.94	12	0.28	6616.00	105273.00	132400	20230704	-25.15	90700	20240117	9.26	101800	-2.65	20240102	90700	9.26	20240117	132400	-25.15	20230704	90700	9.26	20240117	0.72	N	066570	5000	8182 억	47945867	N	N	50	N	N
92	20240214	140516	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	100	2	0.10	38384561600	386359	57.72	98300	100500	97600	129200	69600	99400	99349.47	29.30	0	11296	101333	100366	99533	98566	97733	100850	99050	8182	29800	5000	77530	100	1	163647814	162830	15.04	0.95	12	0.24	6616.00	105273.00	132400	20230704	-24.85	90700	20240117	9.70	101800	-2.26	20240102	90700	9.70	20240117	132400	-24.85	20230704	90700	9.70	20240117	0.72	N	066570	5000	8182 억	47945867	N	N	50	N	N
93	20240214	130518	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	100	2	0.10	34729812300	349592	52.23	98300	100500	97600	129200	69600	99400	99343.84	29.30	0	9746	101333	100366	99533	98566	97733	100850	99050	8182	29800	5000	77530	100	1	163647814	162830	15.04	0.95	12	0.21	6616.00	105273.00	132400	20230704	-24.85	90700	20240117	9.70	101800	-2.26	20240102	90700	9.70	20240117	132400	-24.85	20230704	90700	9.70	20240117	0.72	N	066570	5000	8182 억	47945867	N	N	50	N	N
94	20240214	120514	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	100	2	0.10	33019747500	332397	49.66	98300	100500	97600	129200	69600	99400	99338.28	29.30	0	6165	101333	100366	99533	98566	97733	100850	99050	8182	29800	5000	77530	100	1	163647814	162830	15.04	0.95	12	0.20	6616.00	105273.00	132400	20230704	-24.85	90700	20240117	9.70	101800	-2.26	20240102	90700	9.70	20240117	132400	-24.85	20230704	90700	9.70	20240117	0.72	N	066570	5000	8182 억	47945867	N	N	50	N	N
95	20240214	110519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	-300	5	-0.30	31101554300	313102	46.78	98300	100500	97600	129200	69600	99400	99333.61	29.30	0	4734	101333	100366	99533	98566	97733	100850	99050	8182	29800	5000	77530	100	1	163647814	162175	14.98	0.94	12	0.19	6616.00	105273.00	132400	20230704	-25.15	90700	20240117	9.26	101800	-2.65	20240102	90700	9.26	20240117	132400	-25.15	20230704	90700	9.26	20240117	0.72	N	066570	5000	8182 억	47945867	N	N	50	N	N
96	20240214	090511	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	-1500	5	-1.51	4161591600	42451	6.34	98300	98600	97600	129200	69600	99400	98032.38	29.30	0	-7661	101333	100366	99533	98566	97733	100850	99050	8182	29800	5000	77530	100	1	163647814	160211	14.80	0.93	12	0.03	6616.00	105273.00	132400	20230704	-26.06	90700	20240117	7.94	101800	-3.83	20240102	90700	7.94	20240117	132400	-26.06	20230704	90700	7.94	20240117	0.72	N	066570	5000	8182 억	47945867	N	N	50	N	N
97	20240213	160512	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99400	1200	2	1.22	66535784600	667460	110.83	99000	100500	98700	127600	68800	98200	99685.41	29.17	0	71924	100466	99332	98666	97532	96866	99000	97200	8182	29400	5000	76590	100	1	163647814	162666	15.02	0.94	12	0.41	6616.00	105273.00	132400	20230704	-24.92	90700	20240117	9.59	101800	-2.36	20240102	90700	9.59	20240117	132400	-24.92	20230704	90700	9.59	20240117	0.73	N	066570	5000	8182 억	47737116	N	N	20	N	N
98	20240213	150509	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99700	1500	2	1.53	62497195600	626856	104.08	99000	100500	98700	127600	68800	98200	99699.52	29.17	0	70007	100466	99332	98666	97532	96866	99000	97200	8182	29400	5000	76590	100	1	163647814	163157	15.07	0.95	12	0.38	6616.00	105273.00	132400	20230704	-24.70	90700	20240117	9.92	101800	-2.06	20240102	90700	9.92	20240117	132400	-24.70	20230704	90700	9.92	20240117	0.73	N	066570	5000	8182 억	47737116	N	N	31	N	N
99	20240213	140518	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	1600	2	1.63	50641438900	507726	84.30	99000	100500	98700	127600	68800	98200	99741.76	29.17	0	63242	100466	99332	98666	97532	96866	99000	97200	8182	29400	5000	76590	100	1	163647814	163321	15.08	0.95	12	0.31	6616.00	105273.00	132400	20230704	-24.62	90700	20240117	10.03	101800	-1.96	20240102	90700	10.03	20240117	132400	-24.62	20230704	90700	10.03	20240117	0.73	N	066570	5000	8182 억	47737116	N	N	31	N	N
100	20240213	130511	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99400	1200	2	1.22	44381359700	444908	73.87	99000	100500	98700	127600	68800	98200	99754.12	29.17	0	59586	100466	99332	98666	97532	96866	99000	97200	8182	29400	5000	76590	100	1	163647814	162666	15.02	0.94	12	0.27	6616.00	105273.00	132400	20230704	-24.92	90700	20240117	9.59	101800	-2.36	20240102	90700	9.59	20240117	132400	-24.92	20230704	90700	9.59	20240117	0.73	N	066570	5000	8182 억	47737116	N	N	31	N	N
101	20240213	120517	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	1100	2	1.12	39957439700	400393	66.48	99000	100500	98700	127600	68800	98200	99795.67	29.17	0	59867	100466	99332	98666	97532	96866	99000	97200	8182	29400	5000	76590	100	1	163647814	162502	15.01	0.94	12	0.24	6616.00	105273.00	132400	20230704	-25.00	90700	20240117	9.48	101800	-2.46	20240102	90700	9.48	20240117	132400	-25.00	20230704	90700	9.48	20240117	0.73	N	066570	5000	8182 억	47737116	N	N	31	N	N
102	20240213	110515	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	1100	2	1.12	35697675600	357550	59.37	99000	100500	98700	127600	68800	98200	99839.81	29.17	0	55251	100466	99332	98666	97532	96866	99000	97200	8182	29400	5000	76590	100	1	163647814	162502	15.01	0.94	12	0.22	6616.00	105273.00	132400	20230704	-25.00	90700	20240117	9.48	101800	-2.46	20240102	90700	9.48	20240117	132400	-25.00	20230704	90700	9.48	20240117	0.73	N	066570	5000	8182 억	47737116	N	N	31	N	N
103	20240213	100427	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	1800	2	1.83	28265630700	282960	46.98	99000	100500	98700	127600	68800	98200	99892.85	29.17	0	49879	100466	99332	98666	97532	96866	99000	97200	8182	29400	5000	76590	100	1	163647814	163648	15.11	0.95	12	0.17	6616.00	105273.00	132400	20230704	-24.47	90700	20240117	10.25	101800	-1.77	20240102	90700	10.25	20240117	132400	-24.47	20230704	90700	10.25	20240117	0.73	N	066570	5000	8182 억	47737116	N	N	31	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History