KissMeData/361610/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

47 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	161140	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73300	1700	2	2.37	28836818800	396408	389.57	71400	74000	69400	93000	50200	71600	72744.55	11.37	0	83212	72933	72266	71533	70866	70133	72600	71200	713	21400	1000	54410	100	1	71297592	52261	-176.20	2.40	12	0.56	-416.00	30501.00	120000	20230726	-38.92	58500	20231101	25.30	86500	-15.26	20240105	65100	12.60	20240206	120000	-38.92	20230726	58500	25.30	20231101	0.70	N	361610	1000	712 억	8105066	N	N	549	N	N
3	20240229	151145	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73500	1900	2	2.65	15272573800	211484	207.83	71400	73500	69400	93000	50200	71600	72216.21	11.37	0	86018	72933	72266	71533	70866	70133	72600	71200	713	21400	1000	54410	100	1	71297592	52404	-176.68	2.41	12	0.30	-416.00	30501.00	120000	20230726	-38.75	58500	20231101	25.64	86500	-15.03	20240105	65100	12.90	20240206	120000	-38.75	20230726	58500	25.64	20231101	0.70	N	361610	1000	712 억	8105066	N	N	2504	N	N
4	20240229	141145	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72800	1200	2	1.68	10075591900	140438	138.01	71400	73200	69400	93000	50200	71600	71744.06	11.37	0	47431	72933	72266	71533	70866	70133	72600	71200	713	21400	1000	54410	100	1	71297592	51905	-175.00	2.39	12	0.20	-416.00	30501.00	120000	20230726	-39.33	58500	20231101	24.44	86500	-15.84	20240105	65100	11.83	20240206	120000	-39.33	20230726	58500	24.44	20231101	0.70	N	361610	1000	712 억	8105066	N	N	2504	N	N
5	20240229	131143	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72200	600	2	0.84	5108387100	72077	70.83	71400	72200	69400	93000	50200	71600	70874.03	11.37	0	17869	72933	72266	71533	70866	70133	72600	71200	713	21400	1000	54410	100	1	71297592	51477	-173.56	2.37	12	0.10	-416.00	30501.00	120000	20230726	-39.83	58500	20231101	23.42	86500	-16.53	20240105	65100	10.91	20240206	120000	-39.83	20230726	58500	23.42	20231101	0.70	N	361610	1000	712 억	8105066	N	N	2504	N	N
6	20240229	121143	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71100	-500	5	-0.70	3688567700	52205	51.30	71400	71900	69400	93000	50200	71600	70655.45	11.37	0	2883	72933	72266	71533	70866	70133	72600	71200	713	21400	1000	54410	100	1	71297592	50693	-170.91	2.33	12	0.07	-416.00	30501.00	120000	20230726	-40.75	58500	20231101	21.54	86500	-17.80	20240105	65100	9.22	20240206	120000	-40.75	20230726	58500	21.54	20231101	0.70	N	361610	1000	712 억	8105066	N	N	2504	N	N
7	20240229	111147	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71100	-500	5	-0.70	3240409700	45914	45.12	71400	71900	69400	93000	50200	71600	70575.63	11.37	0	215	72933	72266	71533	70866	70133	72600	71200	713	21400	1000	54410	100	1	71297592	50693	-170.91	2.33	12	0.06	-416.00	30501.00	120000	20230726	-40.75	58500	20231101	21.54	86500	-17.80	20240105	65100	9.22	20240206	120000	-40.75	20230726	58500	21.54	20231101	0.70	N	361610	1000	712 억	8105066	N	N	2504	N	N
8	20240229	101148	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70800	-800	5	-1.12	2674614300	37903	37.25	71400	71900	69400	93000	50200	71600	70564.71	11.37	0	-2829	72933	72266	71533	70866	70133	72600	71200	713	21400	1000	54410	100	1	71297592	50479	-170.19	2.32	12	0.05	-416.00	30501.00	120000	20230726	-41.00	58500	20231101	21.03	86500	-18.15	20240105	65100	8.76	20240206	120000	-41.00	20230726	58500	21.03	20231101	0.70	N	361610	1000	712 억	8105066	N	N	2504	N	N
9	20240229	091145	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70100	-1500	5	-2.09	1250105600	17786	17.48	71400	71900	69400	93000	50200	71600	70285.93	11.37	0	-7890	72933	72266	71533	70866	70133	72600	71200	713	21400	1000	54410	100	1	71297592	49980	-168.51	2.30	12	0.02	-416.00	30501.00	120000	20230726	-41.58	58500	20231101	19.83	86500	-18.96	20240105	65100	7.68	20240206	120000	-41.58	20230726	58500	19.83	20231101	0.70	N	361610	1000	712 억	8105066	N	N	2504	N	N
10	20240228	161036	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71600	800	2	1.13	7254489600	101282	100.30	70800	72200	70800	92000	49600	70800	71626.66	11.32	0	34723	73400	72100	71200	69900	69000	71650	69450	713	21200	1000	53800	100	1	71297592	51049	-172.12	2.35	12	0.14	-416.00	30501.00	120000	20230726	-40.33	58500	20231101	22.39	86500	-17.23	20240105	65100	9.98	20240206	120000	-40.33	20230726	58500	22.39	20231101	0.71	N	361610	1000	712 억	8071476	N	N	2494	N	N
11	20240228	151036	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71300	500	2	0.71	6456291400	90116	89.24	70800	72200	70800	92000	49600	70800	71644.23	11.32	0	30475	73400	72100	71200	69900	69000	71650	69450	713	21200	1000	53800	100	1	71297592	50835	-171.39	2.34	12	0.13	-416.00	30501.00	120000	20230726	-40.58	58500	20231101	21.88	86500	-17.57	20240105	65100	9.52	20240206	120000	-40.58	20230726	58500	21.88	20231101	0.71	N	361610	1000	712 억	8071476	N	N	909	N	N
12	20240228	141143	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71800	1000	2	1.41	5467581300	76282	75.54	70800	72200	70800	92000	49600	70800	71675.90	11.32	0	26704	73400	72100	71200	69900	69000	71650	69450	713	21200	1000	53800	100	1	71297592	51192	-172.60	2.35	12	0.11	-416.00	30501.00	120000	20230726	-40.17	58500	20231101	22.74	86500	-16.99	20240105	65100	10.29	20240206	120000	-40.17	20230726	58500	22.74	20231101	0.71	N	361610	1000	712 억	8071476	N	N	909	N	N
13	20240228	131133	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71700	900	2	1.27	4781866800	66716	66.07	70800	72200	70800	92000	49600	70800	71674.96	11.32	0	21863	73400	72100	71200	69900	69000	71650	69450	713	21200	1000	53800	100	1	71297592	51120	-172.36	2.35	12	0.09	-416.00	30501.00	120000	20230726	-40.25	58500	20231101	22.56	86500	-17.11	20240105	65100	10.14	20240206	120000	-40.25	20230726	58500	22.56	20231101	0.71	N	361610	1000	712 억	8071476	N	N	909	N	N
14	20240228	121147	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71500	700	2	0.99	4280281100	59716	59.14	70800	72200	70800	92000	49600	70800	71677.29	11.32	0	18235	73400	72100	71200	69900	69000	71650	69450	713	21200	1000	53800	100	1	71297592	50978	-171.88	2.34	12	0.08	-416.00	30501.00	120000	20230726	-40.42	58500	20231101	22.22	86500	-17.34	20240105	65100	9.83	20240206	120000	-40.42	20230726	58500	22.22	20231101	0.71	N	361610	1000	712 억	8071476	N	N	909	N	N
15	20240228	111102	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71600	800	2	1.13	3811080500	53152	52.64	70800	72200	70800	92000	49600	70800	71701.54	11.32	0	15810	73400	72100	71200	69900	69000	71650	69450	713	21200	1000	53800	100	1	71297592	51049	-172.12	2.35	12	0.07	-416.00	30501.00	120000	20230726	-40.33	58500	20231101	22.39	86500	-17.23	20240105	65100	9.98	20240206	120000	-40.33	20230726	58500	22.39	20231101	0.71	N	361610	1000	712 억	8071476	N	N	909	N	N
16	20240228	101144	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71900	1100	2	1.55	2863135500	39943	39.56	70800	72200	70800	92000	49600	70800	71680.53	11.32	0	13082	73400	72100	71200	69900	69000	71650	69450	713	21200	1000	53800	100	1	71297592	51263	-172.84	2.36	12	0.06	-416.00	30501.00	120000	20230726	-40.08	58500	20231101	22.91	86500	-16.88	20240105	65100	10.45	20240206	120000	-40.08	20230726	58500	22.91	20231101	0.71	N	361610	1000	712 억	8071476	N	N	909	N	N
17	20240228	091148	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71400	600	2	0.85	800901400	11219	11.11	70800	72000	70800	92000	49600	70800	71387.95	11.32	0	2963	73400	72100	71200	69900	69000	71650	69450	713	21200	1000	53800	100	1	71297592	50906	-171.63	2.34	12	0.02	-416.00	30501.00	120000	20230726	-40.50	58500	20231101	22.05	86500	-17.46	20240105	65100	9.68	20240206	120000	-40.50	20230726	58500	22.05	20231101	0.71	N	361610	1000	712 억	8071476	N	N	909	N	N
18	20240227	161142	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70800	-600	5	-0.84	7138548200	100339	97.93	72200	72500	70300	92800	50000	71400	71144.81	11.29	0	17472	72733	72066	71533	70866	70333	71800	70600	713	21400	1000	54260	100	1	71297592	50479	-170.19	2.32	12	0.14	-416.00	30501.00	120000	20230726	-41.00	58500	20231101	21.03	86500	-18.15	20240105	65100	8.76	20240206	120000	-41.00	20230726	58500	21.03	20231101	0.71	N	361610	1000	712 억	8052318	N	N	909	N	N
19	20240227	151143	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70500	-900	5	-1.26	6331647400	88934	86.80	72200	72500	70300	92800	50000	71400	71194.89	11.29	0	13743	72733	72066	71533	70866	70333	71800	70600	713	21400	1000	54260	100	1	71297592	50265	-169.47	2.31	12	0.12	-416.00	30501.00	120000	20230726	-41.25	58500	20231101	20.51	86500	-18.50	20240105	65100	8.29	20240206	120000	-41.25	20230726	58500	20.51	20231101	0.71	N	361610	1000	712 억	8052318	N	N	785	N	N
20	20240227	141140	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70400	-1000	5	-1.40	5079872800	71186	69.47	72200	72500	70400	92800	50000	71400	71360.56	11.29	0	12374	72733	72066	71533	70866	70333	71800	70600	713	21400	1000	54260	100	1	71297592	50194	-169.23	2.31	12	0.10	-416.00	30501.00	120000	20230726	-41.33	58500	20231101	20.34	86500	-18.61	20240105	65100	8.14	20240206	120000	-41.33	20230726	58500	20.34	20231101	0.71	N	361610	1000	712 억	8052318	N	N	785	N	N
21	20240227	131102	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71200	-200	5	-0.28	3988463800	55771	54.43	72200	72500	71000	92800	50000	71400	71515.02	11.29	0	12114	72733	72066	71533	70866	70333	71800	70600	713	21400	1000	54260	100	1	71297592	50764	-171.15	2.33	12	0.08	-416.00	30501.00	120000	20230726	-40.67	58500	20231101	21.71	86500	-17.69	20240105	65100	9.37	20240206	120000	-40.67	20230726	58500	21.71	20231101	0.71	N	361610	1000	712 억	8052318	N	N	785	N	N
22	20240227	121143	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71100	-300	5	-0.42	3413405300	47688	46.54	72200	72500	71000	92800	50000	71400	71577.89	11.29	0	11541	72733	72066	71533	70866	70333	71800	70600	713	21400	1000	54260	100	1	71297592	50693	-170.91	2.33	12	0.07	-416.00	30501.00	120000	20230726	-40.75	58500	20231101	21.54	86500	-17.80	20240105	65100	9.22	20240206	120000	-40.75	20230726	58500	21.54	20231101	0.71	N	361610	1000	712 억	8052318	N	N	785	N	N
23	20240227	111144	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71600	200	2	0.28	2339568900	32624	31.84	72200	72500	71300	92800	50000	71400	71713.17	11.29	0	9753	72733	72066	71533	70866	70333	71800	70600	713	21400	1000	54260	100	1	71297592	51049	-172.12	2.35	12	0.05	-416.00	30501.00	120000	20230726	-40.33	58500	20231101	22.39	86500	-17.23	20240105	65100	9.98	20240206	120000	-40.33	20230726	58500	22.39	20231101	0.71	N	361610	1000	712 억	8052318	N	N	785	N	N
24	20240227	101138	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71700	300	2	0.42	1641953100	22879	22.33	72200	72500	71300	92800	50000	71400	71766.90	11.29	0	8417	72733	72066	71533	70866	70333	71800	70600	713	21400	1000	54260	100	1	71297592	51120	-172.36	2.35	12	0.03	-416.00	30501.00	120000	20230726	-40.25	58500	20231101	22.56	86500	-17.11	20240105	65100	10.14	20240206	120000	-40.25	20230726	58500	22.56	20231101	0.71	N	361610	1000	712 억	8052318	N	N	785	N	N
25	20240227	091143	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71800	400	2	0.56	567653200	7882	7.69	72200	72500	71400	92800	50000	71400	72019.32	11.29	0	3520	72733	72066	71533	70866	70333	71800	70600	713	21400	1000	54260	100	1	71297592	51192	-172.60	2.35	12	0.01	-416.00	30501.00	120000	20230726	-40.17	58500	20231101	22.74	86500	-16.99	20240105	65100	10.29	20240206	120000	-40.17	20230726	58500	22.74	20231101	0.71	N	361610	1000	712 억	8052318	N	N	785	N	N
26	20240226	161137	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71400	300	2	0.42	7311960600	102261	87.58	71700	72200	71000	92400	49800	71100	71503.03	11.26	0	34216	72966	72032	71566	70632	70166	71800	70400	713	21300	1000	54030	100	1	71297592	50906	-171.63	2.34	12	0.14	-416.00	30501.00	120000	20230726	-40.50	58500	20231101	22.05	86500	-17.46	20240105	65100	9.68	20240206	120000	-40.50	20230726	58500	22.05	20231101	0.70	N	361610	1000	712 억	8030962	N	N	785	N	N
27	20240226	151129	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71400	300	2	0.42	6709659000	93826	80.35	71700	72200	71000	92400	49800	71100	71511.72	11.26	0	36115	72966	72032	71566	70632	70166	71800	70400	713	21300	1000	54030	100	1	71297592	50906	-171.63	2.34	12	0.13	-416.00	30501.00	120000	20230726	-40.50	58500	20231101	22.05	86500	-17.46	20240105	65100	9.68	20240206	120000	-40.50	20230726	58500	22.05	20231101	0.70	N	361610	1000	712 억	8030962	N	N	1299	N	N
28	20240226	141135	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71500	400	2	0.56	5808220600	81194	69.54	71700	72200	71000	92400	49800	71100	71535.10	11.26	0	32601	72966	72032	71566	70632	70166	71800	70400	713	21300	1000	54030	100	1	71297592	50978	-171.88	2.34	12	0.11	-416.00	30501.00	120000	20230726	-40.42	58500	20231101	22.22	86500	-17.34	20240105	65100	9.83	20240206	120000	-40.42	20230726	58500	22.22	20231101	0.70	N	361610	1000	712 억	8030962	N	N	1299	N	N
29	20240226	131127	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71300	200	2	0.28	5055270700	70642	60.50	71700	72200	71000	92400	49800	71100	71561.83	11.26	0	27056	72966	72032	71566	70632	70166	71800	70400	713	21300	1000	54030	100	1	71297592	50835	-171.39	2.34	12	0.10	-416.00	30501.00	120000	20230726	-40.58	58500	20231101	21.88	86500	-17.57	20240105	65100	9.52	20240206	120000	-40.58	20230726	58500	21.88	20231101	0.70	N	361610	1000	712 억	8030962	N	N	1299	N	N
30	20240226	121128	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71600	500	2	0.70	4362223400	60946	52.19	71700	72200	71000	92400	49800	71100	71575.22	11.26	0	25628	72966	72032	71566	70632	70166	71800	70400	713	21300	1000	54030	100	1	71297592	51049	-172.12	2.35	12	0.09	-416.00	30501.00	120000	20230726	-40.33	58500	20231101	22.39	86500	-17.23	20240105	65100	9.98	20240206	120000	-40.33	20230726	58500	22.39	20231101	0.70	N	361610	1000	712 억	8030962	N	N	1299	N	N
31	20240226	111125	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71900	800	2	1.13	3310028100	46320	39.67	71700	72000	71000	92400	49800	71100	71460.02	11.26	0	19767	72966	72032	71566	70632	70166	71800	70400	713	21300	1000	54030	100	1	71297592	51263	-172.84	2.36	12	0.06	-416.00	30501.00	120000	20230726	-40.08	58500	20231101	22.91	86500	-16.88	20240105	65100	10.45	20240206	120000	-40.08	20230726	58500	22.91	20231101	0.70	N	361610	1000	712 억	8030962	N	N	1299	N	N
32	20240226	101122	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71200	100	2	0.14	2288948100	32063	27.46	71700	71800	71000	92400	49800	71100	71389.08	11.26	0	11072	72966	72032	71566	70632	70166	71800	70400	713	21300	1000	54030	100	1	71297592	50764	-171.15	2.33	12	0.04	-416.00	30501.00	120000	20230726	-40.67	58500	20231101	21.71	86500	-17.69	20240105	65100	9.37	20240206	120000	-40.67	20230726	58500	21.71	20231101	0.70	N	361610	1000	712 억	8030962	N	N	1299	N	N
33	20240226	091121	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71500	400	2	0.56	588809600	8248	7.06	71700	71800	71100	92400	49800	71100	71388.17	11.26	0	4389	72966	72032	71566	70632	70166	71800	70400	713	21300	1000	54030	100	1	71297592	50978	-171.88	2.34	12	0.01	-416.00	30501.00	120000	20230726	-40.42	58500	20231101	22.22	86500	-17.34	20240105	65100	9.83	20240206	120000	-40.42	20230726	58500	22.22	20231101	0.70	N	361610	1000	712 억	8030962	N	N	1299	N	N
34	20240223	161122	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71100	-500	5	-0.70	8305194100	115903	79.07	72500	72500	71100	93000	50200	71600	71659.12	11.24	0	22640	74066	72832	72166	70932	70266	72500	70600	713	21400	1000	54410	100	1	71297592	50693	-170.91	2.33	12	0.16	-416.00	30501.00	120000	20230726	-40.75	58500	20231101	21.54	86500	-17.80	20240105	65100	9.22	20240206	120000	-40.75	20230726	58500	21.54	20231101	0.71	N	361610	1000	712 억	8013287	N	N	1299	N	N
35	20240223	151114	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71200	-400	5	-0.56	7640321000	106557	72.69	72500	72500	71100	93000	50200	71600	71701.73	11.24	0	21061	74066	72832	72166	70932	70266	72500	70600	713	21400	1000	54410	100	1	71297592	50764	-171.15	2.33	12	0.15	-416.00	30501.00	120000	20230726	-40.67	58500	20231101	21.71	86500	-17.69	20240105	65100	9.37	20240206	120000	-40.67	20230726	58500	21.71	20231101	0.71	N	361610	1000	712 억	8013287	N	N	799	N	N
36	20240223	141114	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71400	-200	5	-0.28	6818828700	95060	64.85	72500	72500	71100	93000	50200	71600	71731.84	11.24	0	18078	74066	72832	72166	70932	70266	72500	70600	713	21400	1000	54410	100	1	71297592	50906	-171.63	2.34	12	0.13	-416.00	30501.00	120000	20230726	-40.50	58500	20231101	22.05	86500	-17.46	20240105	65100	9.68	20240206	120000	-40.50	20230726	58500	22.05	20231101	0.71	N	361610	1000	712 억	8013287	N	N	799	N	N
37	20240223	131114	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71700	100	2	0.14	5563711900	77479	52.85	72500	72500	71200	93000	50200	71600	71809.29	11.24	0	13437	74066	72832	72166	70932	70266	72500	70600	713	21400	1000	54410	100	1	71297592	51120	-172.36	2.35	12	0.11	-416.00	30501.00	120000	20230726	-40.25	58500	20231101	22.56	86500	-17.11	20240105	65100	10.14	20240206	120000	-40.25	20230726	58500	22.56	20231101	0.71	N	361610	1000	712 억	8013287	N	N	799	N	N
38	20240223	121118	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71700	100	2	0.14	4510469300	62753	42.81	72500	72500	71200	93000	50200	71600	71876.55	11.24	0	12094	74066	72832	72166	70932	70266	72500	70600	713	21400	1000	54410	100	1	71297592	51120	-172.36	2.35	12	0.09	-416.00	30501.00	120000	20230726	-40.25	58500	20231101	22.56	86500	-17.11	20240105	65100	10.14	20240206	120000	-40.25	20230726	58500	22.56	20231101	0.71	N	361610	1000	712 억	8013287	N	N	799	N	N
39	20240223	111102	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71800	200	2	0.28	3914837800	54451	37.15	72500	72500	71200	93000	50200	71600	71896.53	11.24	0	11866	74066	72832	72166	70932	70266	72500	70600	713	21400	1000	54410	100	1	71297592	51192	-172.60	2.35	12	0.08	-416.00	30501.00	120000	20230726	-40.17	58500	20231101	22.74	86500	-16.99	20240105	65100	10.29	20240206	120000	-40.17	20230726	58500	22.74	20231101	0.71	N	361610	1000	712 억	8013287	N	N	799	N	N
40	20240223	101110	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71800	200	2	0.28	2823864300	39350	26.84	72500	72500	71200	93000	50200	71600	71762.75	11.24	0	6871	74066	72832	72166	70932	70266	72500	70600	713	21400	1000	54410	100	1	71297592	51192	-172.60	2.35	12	0.06	-416.00	30501.00	120000	20230726	-40.17	58500	20231101	22.74	86500	-16.99	20240105	65100	10.29	20240206	120000	-40.17	20230726	58500	22.74	20231101	0.71	N	361610	1000	712 억	8013287	N	N	799	N	N
41	20240223	091113	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71900	300	2	0.42	529685000	7359	5.02	72500	72500	71700	93000	50200	71600	71977.85	11.24	0	586	74066	72832	72166	70932	70266	72500	70600	713	21400	1000	54410	100	1	71297592	51263	-172.84	2.36	12	0.01	-416.00	30501.00	120000	20230726	-40.08	58500	20231101	22.91	86500	-16.88	20240105	65100	10.45	20240206	120000	-40.08	20230726	58500	22.91	20231101	0.71	N	361610	1000	712 억	8013287	N	N	799	N	N
42	20240222	161059	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71600	-100	5	-0.14	10534921900	145525	62.42	72400	73400	71500	93200	50200	71700	72393.94	11.17	0	15321	74433	73066	71733	70366	69033	73750	71050	713	21500	1000	54490	100	1	71297592	51049	-172.12	2.35	12	0.20	-416.00	30501.00	120000	20230726	-40.33	58500	20231101	22.39	86500	-17.23	20240105	65100	9.98	20240206	120000	-40.33	20230726	58500	22.39	20231101	0.72	N	361610	1000	712 억	7966358	N	N	799	N	N
43	20240222	151109	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71800	100	2	0.14	9602056400	132505	56.83	72400	73400	71500	93200	50200	71700	72465.62	11.17	0	15332	74433	73066	71733	70366	69033	73750	71050	713	21500	1000	54490	100	1	71297592	51192	-172.60	2.35	12	0.19	-416.00	30501.00	120000	20230726	-40.17	58500	20231101	22.74	86500	-16.99	20240105	65100	10.29	20240206	120000	-40.17	20230726	58500	22.74	20231101	0.72	N	361610	1000	712 억	7966358	N	N	2023	N	N
44	20240222	141106	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72200	500	2	0.70	7759252300	106881	45.84	72400	73400	72100	93200	50200	71700	72597.12	11.17	0	13329	74433	73066	71733	70366	69033	73750	71050	713	21500	1000	54490	100	1	71297592	51477	-173.56	2.37	12	0.15	-416.00	30501.00	120000	20230726	-39.83	58500	20231101	23.42	86500	-16.53	20240105	65100	10.91	20240206	120000	-39.83	20230726	58500	23.42	20231101	0.72	N	361610	1000	712 억	7966358	N	N	2023	N	N
45	20240222	131051	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72600	900	2	1.26	6684412200	92037	39.48	72400	73400	72100	93200	50200	71700	72627.45	11.17	0	12932	74433	73066	71733	70366	69033	73750	71050	713	21500	1000	54490	100	1	71297592	51762	-174.52	2.38	12	0.13	-416.00	30501.00	120000	20230726	-39.50	58500	20231101	24.10	86500	-16.07	20240105	65100	11.52	20240206	120000	-39.50	20230726	58500	24.10	20231101	0.72	N	361610	1000	712 억	7966358	N	N	2023	N	N
46	20240222	121101	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72600	900	2	1.26	5642243600	77648	33.31	72400	73400	72100	93200	50200	71700	72664.38	11.17	0	13059	74433	73066	71733	70366	69033	73750	71050	713	21500	1000	54490	100	1	71297592	51762	-174.52	2.38	12	0.11	-416.00	30501.00	120000	20230726	-39.50	58500	20231101	24.10	86500	-16.07	20240105	65100	11.52	20240206	120000	-39.50	20230726	58500	24.10	20231101	0.72	N	361610	1000	712 억	7966358	N	N	2023	N	N
47	20240222	111101	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72600	900	2	1.26	5028668700	69195	29.68	72400	73400	72100	93200	50200	71700	72673.87	11.17	0	12272	74433	73066	71733	70366	69033	73750	71050	713	21500	1000	54490	100	1	71297592	51762	-174.52	2.38	12	0.10	-416.00	30501.00	120000	20230726	-39.50	58500	20231101	24.10	86500	-16.07	20240105	65100	11.52	20240206	120000	-39.50	20230726	58500	24.10	20231101	0.72	N	361610	1000	712 억	7966358	N	N	2023	N	N
48	20240222	101051	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72800	1100	2	1.53	3875912300	53337	22.88	72400	73400	72100	93200	50200	71700	72668.36	11.17	0	10642	74433	73066	71733	70366	69033	73750	71050	713	21500	1000	54490	100	1	71297592	51905	-175.00	2.39	12	0.07	-416.00	30501.00	120000	20230726	-39.33	58500	20231101	24.44	86500	-15.84	20240105	65100	11.83	20240206	120000	-39.33	20230726	58500	24.44	20231101	0.72	N	361610	1000	712 억	7966358	N	N	2023	N	N
49	20240222	091110	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72200	500	2	0.70	851560000	11766	5.05	72400	72700	72100	93200	50200	71700	72374.64	11.17	0	2605	74433	73066	71733	70366	69033	73750	71050	713	21500	1000	54490	100	1	71297592	51477	-173.56	2.37	12	0.02	-416.00	30501.00	120000	20230726	-39.83	58500	20231101	23.42	86500	-16.53	20240105	65100	10.91	20240206	120000	-39.83	20230726	58500	23.42	20231101	0.72	N	361610	1000	712 억	7966358	N	N	2023	N	N
50	20240221	161056	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71700	800	2	1.13	16677558200	231872	147.23	71200	73100	70400	92100	49700	70900	71925.90	11.10	0	46216	72033	71466	70533	69966	69033	71750	70250	713	21200	1000	53880	100	1	71297592	51120	-172.36	2.35	12	0.33	-416.00	30501.00	120000	20230726	-40.25	58500	20231101	22.56	86500	-17.11	20240105	65100	10.14	20240206	120000	-40.25	20230726	58500	22.56	20231101	0.76	N	361610	1000	712 억	7912051	N	N	2023	N	N
51	20240221	151047	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71400	500	2	0.71	15666877700	217738	138.26	71200	73100	70400	92100	49700	70900	71952.94	11.10	0	49879	72033	71466	70533	69966	69033	71750	70250	713	21200	1000	53880	100	1	71297592	50906	-171.63	2.34	12	0.31	-416.00	30501.00	120000	20230726	-40.50	58500	20231101	22.05	86500	-17.46	20240105	65100	9.68	20240206	120000	-40.50	20230726	58500	22.05	20231101	0.76	N	361610	1000	712 억	7912051	N	N	1060	N	N
52	20240221	141045	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72400	1500	2	2.12	13638400000	189555	120.36	71200	73100	70400	92100	49700	70900	71949.63	11.10	0	49342	72033	71466	70533	69966	69033	71750	70250	713	21200	1000	53880	100	1	71297592	51619	-174.04	2.37	12	0.27	-416.00	30501.00	120000	20230726	-39.67	58500	20231101	23.76	86500	-16.30	20240105	65100	11.21	20240206	120000	-39.67	20230726	58500	23.76	20231101	0.76	N	361610	1000	712 억	7912051	N	N	1060	N	N
53	20240221	131046	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71400	500	2	0.71	11492707200	159695	101.40	71200	73100	70400	92100	49700	70900	71966.69	11.10	0	44639	72033	71466	70533	69966	69033	71750	70250	713	21200	1000	53880	100	1	71297592	50906	-171.63	2.34	12	0.22	-416.00	30501.00	120000	20230726	-40.50	58500	20231101	22.05	86500	-17.46	20240105	65100	9.68	20240206	120000	-40.50	20230726	58500	22.05	20231101	0.76	N	361610	1000	712 억	7912051	N	N	1060	N	N
54	20240221	121050	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72000	1100	2	1.55	10207191000	141761	90.01	71200	73100	70400	92100	49700	70900	72002.91	11.10	0	43566	72033	71466	70533	69966	69033	71750	70250	713	21200	1000	53880	100	1	71297592	51334	-173.08	2.36	12	0.20	-416.00	30501.00	120000	20230726	-40.00	58500	20231101	23.08	86500	-16.76	20240105	65100	10.60	20240206	120000	-40.00	20230726	58500	23.08	20231101	0.76	N	361610	1000	712 억	7912051	N	N	1060	N	N
55	20240221	111055	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72100	1200	2	1.69	8988952300	124859	79.28	71200	73100	70400	92100	49700	70900	71992.93	11.10	0	40040	72033	71466	70533	69966	69033	71750	70250	713	21200	1000	53880	100	1	71297592	51406	-173.32	2.36	12	0.18	-416.00	30501.00	120000	20230726	-39.92	58500	20231101	23.25	86500	-16.65	20240105	65100	10.75	20240206	120000	-39.92	20230726	58500	23.25	20231101	0.76	N	361610	1000	712 억	7912051	N	N	1060	N	N
56	20240221	101045	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72200	1300	2	1.83	7452433500	103446	65.69	71200	73100	70400	92100	49700	70900	72041.91	11.10	0	35092	72033	71466	70533	69966	69033	71750	70250	713	21200	1000	53880	100	1	71297592	51477	-173.56	2.37	12	0.15	-416.00	30501.00	120000	20230726	-39.83	58500	20231101	23.42	86500	-16.53	20240105	65100	10.91	20240206	120000	-39.83	20230726	58500	23.42	20231101	0.76	N	361610	1000	712 억	7912051	N	N	1060	N	N
57	20240221	091048	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71300	400	2	0.56	568784000	8027	5.10	71200	71300	70400	92100	49700	70900	70858.79	11.10	0	2393	72033	71466	70533	69966	69033	71750	70250	713	21200	1000	53880	100	1	71297592	50835	-171.39	2.34	12	0.01	-416.00	30501.00	120000	20230726	-40.58	58500	20231101	21.88	86500	-17.57	20240105	65100	9.52	20240206	120000	-40.58	20230726	58500	21.88	20231101	0.76	N	361610	1000	712 억	7912051	N	N	1060	N	N
58	20240220	161041	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70900	900	2	1.29	11027256200	156188	111.29	69900	71100	69600	91000	49000	70000	70602.09	10.87	0	59511	71333	70666	69933	69266	68533	71000	69600	713	21000	1000	53200	100	1	71297592	50550	-170.43	2.32	12	0.22	-416.00	30501.00	120000	20230726	-40.92	58500	20231101	21.20	86500	-18.03	20240105	65100	8.91	20240206	120000	-40.92	20230726	58500	21.20	20231101	0.75	N	361610	1000	712 억	7750468	N	N	1060	N	N
59	20240220	151039	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70800	800	2	1.14	9984974400	141484	100.81	69900	71100	69600	91000	49000	70000	70573.21	10.87	0	60163	71333	70666	69933	69266	68533	71000	69600	713	21000	1000	53200	100	1	71297592	50479	-170.19	2.32	12	0.20	-416.00	30501.00	120000	20230726	-41.00	58500	20231101	21.03	86500	-18.15	20240105	65100	8.76	20240206	120000	-41.00	20230726	58500	21.03	20231101	0.75	N	361610	1000	712 억	7750468	N	N	1192	N	N
60	20240220	141035	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70800	800	2	1.14	8215661300	116466	82.99	69900	71100	69600	91000	49000	70000	70541.33	10.87	0	50912	71333	70666	69933	69266	68533	71000	69600	713	21000	1000	53200	100	1	71297592	50479	-170.19	2.32	12	0.16	-416.00	30501.00	120000	20230726	-41.00	58500	20231101	21.03	86500	-18.15	20240105	65100	8.76	20240206	120000	-41.00	20230726	58500	21.03	20231101	0.75	N	361610	1000	712 억	7750468	N	N	1192	N	N
61	20240220	131041	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70700	700	2	1.00	6566228000	93174	66.39	69900	71100	69600	91000	49000	70000	70472.80	10.87	0	35256	71333	70666	69933	69266	68533	71000	69600	713	21000	1000	53200	100	1	71297592	50407	-169.95	2.32	12	0.13	-416.00	30501.00	120000	20230726	-41.08	58500	20231101	20.85	86500	-18.27	20240105	65100	8.60	20240206	120000	-41.08	20230726	58500	20.85	20231101	0.75	N	361610	1000	712 억	7750468	N	N	1192	N	N
62	20240220	121030	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70600	600	2	0.86	5800730600	82324	58.66	69900	71100	69600	91000	49000	70000	70462.26	10.87	0	30771	71333	70666	69933	69266	68533	71000	69600	713	21000	1000	53200	100	1	71297592	50336	-169.71	2.31	12	0.12	-416.00	30501.00	120000	20230726	-41.17	58500	20231101	20.68	86500	-18.38	20240105	65100	8.45	20240206	120000	-41.17	20230726	58500	20.68	20231101	0.75	N	361610	1000	712 억	7750468	N	N	1192	N	N
63	20240220	111035	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70200	200	2	0.29	5049408300	71672	51.07	69900	71100	69600	91000	49000	70000	70451.68	10.87	0	27073	71333	70666	69933	69266	68533	71000	69600	713	21000	1000	53200	100	1	71297592	50051	-168.75	2.30	12	0.10	-416.00	30501.00	120000	20230726	-41.50	58500	20231101	20.00	86500	-18.84	20240105	65100	7.83	20240206	120000	-41.50	20230726	58500	20.00	20231101	0.75	N	361610	1000	712 억	7750468	N	N	1192	N	N
64	20240220	101028	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70500	500	2	0.71	2626860200	37462	26.69	69900	70700	69600	91000	49000	70000	70120.69	10.87	0	18570	71333	70666	69933	69266	68533	71000	69600	713	21000	1000	53200	100	1	71297592	50265	-169.47	2.31	12	0.05	-416.00	30501.00	120000	20230726	-41.25	58500	20231101	20.51	86500	-18.50	20240105	65100	8.29	20240206	120000	-41.25	20230726	58500	20.51	20231101	0.75	N	361610	1000	712 억	7750468	N	N	1192	N	N
65	20240220	091047	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69800	-200	5	-0.29	530714300	7587	5.41	69900	70500	69600	91000	49000	70000	69950.42	10.87	0	3587	71333	70666	69933	69266	68533	71000	69600	713	21000	1000	53200	100	1	71297592	49766	-167.79	2.29	12	0.01	-416.00	30501.00	120000	20230726	-41.83	58500	20231101	19.32	86500	-19.31	20240105	65100	7.22	20240206	120000	-41.83	20230726	58500	19.32	20231101	0.75	N	361610	1000	712 억	7750468	N	N	1192	N	N
66	20240219	161042	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70000	300	2	0.43	9750215000	139671	50.09	69700	70600	69200	90600	48800	69700	69807.89	10.75	22848	34217	71766	70732	70166	69132	68566	70450	68850	713	20900	1000	52970	100	1	71297592	49908	-168.27	2.30	12	0.20	-416.00	30501.00	120000	20230726	-41.67	58500	20231101	19.66	86500	-19.08	20240105	65100	7.53	20240206	120000	-41.67	20230726	58500	19.66	20231101	0.75	N	361610	1000	712 억	7665150	N	N	1192	N	N
67	20240219	151045	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69900	200	2	0.29	9162735500	131274	47.08	69700	70600	69200	90600	48800	69700	69798.57	10.75	22848	30713	71766	70732	70166	69132	68566	70450	68850	713	20900	1000	52970	100	1	71297592	49837	-168.03	2.29	12	0.18	-416.00	30501.00	120000	20230726	-41.75	58500	20231101	19.49	86500	-19.19	20240105	65100	7.37	20240206	120000	-41.75	20230726	58500	19.49	20231101	0.75	N	361610	1000	712 억	7665150	N	N	2195	N	N
68	20240219	141045	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69900	200	2	0.29	8317865300	119185	42.75	69700	70600	69200	90600	48800	69700	69789.54	10.75	22848	25589	71766	70732	70166	69132	68566	70450	68850	713	20900	1000	52970	100	1	71297592	49837	-168.03	2.29	12	0.17	-416.00	30501.00	120000	20230726	-41.75	58500	20231101	19.49	86500	-19.19	20240105	65100	7.37	20240206	120000	-41.75	20230726	58500	19.49	20231101	0.75	N	361610	1000	712 억	7665150	N	N	2195	N	N
69	20240219	131042	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69800	100	2	0.14	7713405500	110527	39.64	69700	70600	69200	90600	48800	69700	69787.53	10.75	22848	22599	71766	70732	70166	69132	68566	70450	68850	713	20900	1000	52970	100	1	71297592	49766	-167.79	2.29	12	0.16	-416.00	30501.00	120000	20230726	-41.83	58500	20231101	19.32	86500	-19.31	20240105	65100	7.22	20240206	120000	-41.83	20230726	58500	19.32	20231101	0.75	N	361610	1000	712 억	7665150	N	N	2195	N	N
70	20240219	121041	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70000	300	2	0.43	6946934700	99564	35.71	69700	70600	69200	90600	48800	69700	69773.57	10.75	22848	19369	71766	70732	70166	69132	68566	70450	68850	713	20900	1000	52970	100	1	71297592	49908	-168.27	2.30	12	0.14	-416.00	30501.00	120000	20230726	-41.67	58500	20231101	19.66	86500	-19.08	20240105	65100	7.53	20240206	120000	-41.67	20230726	58500	19.66	20231101	0.75	N	361610	1000	712 억	7665150	N	N	2195	N	N
71	20240219	111038	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69600	-100	5	-0.14	5986659900	85789	30.77	69700	70600	69200	90600	48800	69700	69783.55	10.75	22848	20115	71766	70732	70166	69132	68566	70450	68850	713	20900	1000	52970	100	1	71297592	49623	-167.31	2.28	12	0.12	-416.00	30501.00	120000	20230726	-42.00	58500	20231101	18.97	86500	-19.54	20240105	65100	6.91	20240206	120000	-42.00	20230726	58500	18.97	20231101	0.75	N	361610	1000	712 억	7665150	N	N	2195	N	N
72	20240219	101034	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69700	0	3	0.00	5032137200	72087	25.85	69700	70600	69200	90600	48800	69700	69806.47	10.75	22848	15845	71766	70732	70166	69132	68566	70450	68850	713	20900	1000	52970	100	1	71297592	49694	-167.55	2.29	12	0.10	-416.00	30501.00	120000	20230726	-41.92	58500	20231101	19.15	86500	-19.42	20240105	65100	7.07	20240206	120000	-41.92	20230726	58500	19.15	20231101	0.75	N	361610	1000	712 억	7665150	N	N	2195	N	N
73	20240219	091036	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70100	400	2	0.57	723850000	10364	3.72	69700	70400	69200	90600	48800	69700	69842.93	10.75	22848	729	71766	70732	70166	69132	68566	70450	68850	713	20900	1000	52970	100	1	71297592	49980	-168.51	2.30	12	0.01	-416.00	30501.00	120000	20230726	-41.58	58500	20231101	19.83	86500	-18.96	20240105	65100	7.68	20240206	120000	-41.58	20230726	58500	19.83	20231101	0.75	N	361610	1000	712 억	7665150	N	N	2195	N	N
74	20240216	161026	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69700	1000	2	1.46	19590299300	278101	159.84	69900	71200	69600	89300	48100	68700	70444.07	10.60	0	62883	69633	69166	68433	67966	67233	69400	68200	713	20600	1000	52210	100	1	71297592	49694	-167.55	2.29	12	0.39	-416.00	30501.00	120000	20230726	-41.92	58500	20231101	19.15	86500	-19.42	20240105	65100	7.07	20240206	120000	-41.92	20230726	58500	19.15	20231101	0.76	N	361610	1000	712 억	7560601	N	N	2124	N	N
75	20240216	151036	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69900	1200	2	1.75	18656788700	264715	152.15	69900	71200	69600	89300	48100	68700	70478.77	10.60	0	62124	69633	69166	68433	67966	67233	69400	68200	713	20600	1000	52210	100	1	71297592	49837	-168.03	2.29	12	0.37	-416.00	30501.00	120000	20230726	-41.75	58500	20231101	19.49	86500	-19.19	20240105	65100	7.37	20240206	120000	-41.75	20230726	58500	19.49	20231101	0.76	N	361610	1000	712 억	7560601	N	N	2307	N	N
76	20240216	141039	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70600	1900	2	2.77	17013681200	241293	138.69	69900	71200	69600	89300	48100	68700	70510.46	10.60	0	61044	69633	69166	68433	67966	67233	69400	68200	713	20600	1000	52210	100	1	71297592	50336	-169.71	2.31	12	0.34	-416.00	30501.00	120000	20230726	-41.17	58500	20231101	20.68	86500	-18.38	20240105	65100	8.45	20240206	120000	-41.17	20230726	58500	20.68	20231101	0.76	N	361610	1000	712 억	7560601	N	N	2307	N	N
77	20240216	131033	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70200	1500	2	2.18	16468687000	233550	134.24	69900	71200	69600	89300	48100	68700	70514.61	10.60	0	59183	69633	69166	68433	67966	67233	69400	68200	713	20600	1000	52210	100	1	71297592	50051	-168.75	2.30	12	0.33	-416.00	30501.00	120000	20230726	-41.50	58500	20231101	20.00	86500	-18.84	20240105	65100	7.83	20240206	120000	-41.50	20230726	58500	20.00	20231101	0.76	N	361610	1000	712 억	7560601	N	N	2307	N	N
78	20240216	121036	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70600	1900	2	2.77	15542933000	220396	126.68	69900	71200	69600	89300	48100	68700	70522.75	10.60	0	56940	69633	69166	68433	67966	67233	69400	68200	713	20600	1000	52210	100	1	71297592	50336	-169.71	2.31	12	0.31	-416.00	30501.00	120000	20230726	-41.17	58500	20231101	20.68	86500	-18.38	20240105	65100	8.45	20240206	120000	-41.17	20230726	58500	20.68	20231101	0.76	N	361610	1000	712 억	7560601	N	N	2307	N	N
79	20240216	111043	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70600	1900	2	2.77	13529503400	191977	110.34	69900	71200	69600	89300	48100	68700	70474.61	10.60	0	56117	69633	69166	68433	67966	67233	69400	68200	713	20600	1000	52210	100	1	71297592	50336	-169.71	2.31	12	0.27	-416.00	30501.00	120000	20230726	-41.17	58500	20231101	20.68	86500	-18.38	20240105	65100	8.45	20240206	120000	-41.17	20230726	58500	20.68	20231101	0.76	N	361610	1000	712 억	7560601	N	N	2307	N	N
80	20240216	091030	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70600	1900	2	2.77	3453251700	49210	28.28	69900	70700	69600	89300	48100	68700	70173.78	10.60	0	24399	69633	69166	68433	67966	67233	69400	68200	713	20600	1000	52210	100	1	71297592	50336	-169.71	2.31	12	0.07	-416.00	30501.00	120000	20230726	-41.17	58500	20231101	20.68	86500	-18.38	20240105	65100	8.45	20240206	120000	-41.17	20230726	58500	20.68	20231101	0.76	N	361610	1000	712 억	7560601	N	N	2307	N	N
81	20240215	161025	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68700	1100	2	1.63	11804950300	172569	102.80	68400	68900	67700	87800	47400	67600	68405.75	10.53	0	46287	69266	68432	67066	66232	64866	68850	66650	713	20200	1000	51370	100	1	71297592	48981	-165.14	2.25	12	0.24	-416.00	30501.00	120000	20230726	-42.75	58500	20231101	17.44	86500	-20.58	20240105	65100	5.53	20240206	120000	-42.75	20230726	58500	17.44	20231101	0.75	N	361610	1000	712 억	7505426	N	N	2292	N	N
82	20240215	151032	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68600	1000	2	1.48	10882825800	159148	94.81	68400	68900	67700	87800	47400	67600	68381.79	10.53	0	45110	69266	68432	67066	66232	64866	68850	66650	713	20200	1000	51370	100	1	71297592	48910	-164.90	2.25	12	0.22	-416.00	30501.00	120000	20230726	-42.83	58500	20231101	17.26	86500	-20.69	20240105	65100	5.38	20240206	120000	-42.83	20230726	58500	17.26	20231101	0.75	N	361610	1000	712 억	7505426	N	N	108	N	N
83	20240215	141025	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68200	600	2	0.89	8440418100	123547	73.60	68400	68800	67700	87800	47400	67600	68317.47	10.53	0	30161	69266	68432	67066	66232	64866	68850	66650	713	20200	1000	51370	100	1	71297592	48625	-163.94	2.24	12	0.17	-416.00	30501.00	120000	20230726	-43.17	58500	20231101	16.58	86500	-21.16	20240105	65100	4.76	20240206	120000	-43.17	20230726	58500	16.58	20231101	0.75	N	361610	1000	712 억	7505426	N	N	108	N	N
84	20240215	130954	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68300	700	2	1.04	7545269000	110423	65.78	68400	68800	67700	87800	47400	67600	68330.59	10.53	0	25275	69266	68432	67066	66232	64866	68850	66650	713	20200	1000	51370	100	1	71297592	48696	-164.18	2.24	12	0.15	-416.00	30501.00	120000	20230726	-43.08	58500	20231101	16.75	86500	-21.04	20240105	65100	4.92	20240206	120000	-43.08	20230726	58500	16.75	20231101	0.75	N	361610	1000	712 억	7505426	N	N	108	N	N
85	20240215	121026	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68200	600	2	0.89	6680950800	97777	58.25	68400	68800	67700	87800	47400	67600	68328.45	10.53	0	21108	69266	68432	67066	66232	64866	68850	66650	713	20200	1000	51370	100	1	71297592	48625	-163.94	2.24	12	0.14	-416.00	30501.00	120000	20230726	-43.17	58500	20231101	16.58	86500	-21.16	20240105	65100	4.76	20240206	120000	-43.17	20230726	58500	16.58	20231101	0.75	N	361610	1000	712 억	7505426	N	N	108	N	N
86	20240215	111017	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68000	400	2	0.59	6141996600	89857	53.53	68400	68800	67700	87800	47400	67600	68353.01	10.53	0	18128	69266	68432	67066	66232	64866	68850	66650	713	20200	1000	51370	100	1	71297592	48482	-163.46	2.23	12	0.13	-416.00	30501.00	120000	20230726	-43.33	58500	20231101	16.24	86500	-21.39	20240105	65100	4.45	20240206	120000	-43.33	20230726	58500	16.24	20231101	0.75	N	361610	1000	712 억	7505426	N	N	108	N	N
87	20240215	091022	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68700	1100	2	1.63	1233148700	18013	10.73	68400	68800	68200	87800	47400	67600	68458.82	10.53	0	8706	69266	68432	67066	66232	64866	68850	66650	713	20200	1000	51370	100	1	71297592	48981	-165.14	2.25	12	0.03	-416.00	30501.00	120000	20230726	-42.75	58500	20231101	17.44	86500	-20.58	20240105	65100	5.53	20240206	120000	-42.75	20230726	58500	17.44	20231101	0.75	N	361610	1000	712 억	7505426	N	N	108	N	N
88	20240214	161013	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67600	500	2	0.75	11173396500	166989	94.03	65900	67900	65700	87200	47000	67100	66910.20	10.52	0	-2497	67966	67532	67066	66632	66166	67300	66400	713	20100	1000	50990	100	1	71297592	48197	-162.50	2.22	12	0.23	-416.00	30501.00	120000	20230726	-43.67	58500	20231101	15.56	86500	-21.85	20240105	65100	3.84	20240206	120000	-43.67	20230726	58500	15.56	20231101	0.74	N	361610	1000	712 억	7498015	N	N	104	N	N
89	20240214	151017	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67700	600	2	0.89	10302266600	154106	86.77	65900	67900	65700	87200	47000	67100	66851.57	10.52	0	-128	67966	67532	67066	66632	66166	67300	66400	713	20100	1000	50990	100	1	71297592	48268	-162.74	2.22	12	0.22	-416.00	30501.00	120000	20230726	-43.58	58500	20231101	15.73	86500	-21.73	20240105	65100	3.99	20240206	120000	-43.58	20230726	58500	15.73	20231101	0.74	N	361610	1000	712 억	7498015	N	N	421	N	N
90	20240214	141012	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67500	400	2	0.60	8507374400	127577	71.84	65900	67600	65700	87200	47000	67100	66683.73	10.52	0	-2716	67966	67532	67066	66632	66166	67300	66400	713	20100	1000	50990	100	1	71297592	48126	-162.26	2.21	12	0.18	-416.00	30501.00	120000	20230726	-43.75	58500	20231101	15.38	86500	-21.97	20240105	65100	3.69	20240206	120000	-43.75	20230726	58500	15.38	20231101	0.74	N	361610	1000	712 억	7498015	N	N	421	N	N
91	20240214	131015	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67400	300	2	0.45	6938208600	104321	58.74	65900	67500	65700	87200	47000	67100	66507.39	10.52	0	-7817	67966	67532	67066	66632	66166	67300	66400	713	20100	1000	50990	100	1	71297592	48055	-162.02	2.21	12	0.15	-416.00	30501.00	120000	20230726	-43.83	58500	20231101	15.21	86500	-22.08	20240105	65100	3.53	20240206	120000	-43.83	20230726	58500	15.21	20231101	0.74	N	361610	1000	712 억	7498015	N	N	421	N	N
92	20240214	121005	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67200	100	2	0.15	5772170300	86980	48.98	65900	67300	65700	87200	47000	67100	66360.74	10.52	0	-9969	67966	67532	67066	66632	66166	67300	66400	713	20100	1000	50990	100	1	71297592	47912	-161.54	2.20	12	0.12	-416.00	30501.00	120000	20230726	-44.00	58500	20231101	14.87	86500	-22.31	20240105	65100	3.23	20240206	120000	-44.00	20230726	58500	14.87	20231101	0.74	N	361610	1000	712 억	7498015	N	N	421	N	N
93	20240214	111012	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66500	-600	5	-0.89	4484271200	67743	38.15	65900	66800	65700	87200	47000	67100	66193.30	10.52	0	-14416	67966	67532	67066	66632	66166	67300	66400	713	20100	1000	50990	100	1	71297592	47413	-159.86	2.18	12	0.10	-416.00	30501.00	120000	20230726	-44.58	58500	20231101	13.68	86500	-23.12	20240105	65100	2.15	20240206	120000	-44.58	20230726	58500	13.68	20231101	0.74	N	361610	1000	712 억	7498015	N	N	421	N	N
94	20240214	091004	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66400	-700	5	-1.04	657577300	9930	5.59	65900	66800	65900	87200	47000	67100	66207.53	10.52	0	-2607	67966	67532	67066	66632	66166	67300	66400	713	20100	1000	50990	100	1	71297592	47342	-159.62	2.18	12	0.01	-416.00	30501.00	120000	20230726	-44.67	58500	20231101	13.50	86500	-23.24	20240105	65100	2.00	20240206	120000	-44.67	20230726	58500	13.50	20231101	0.74	N	361610	1000	712 억	7498015	N	N	421	N	N
95	20240213	161001	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67100	100	2	0.15	11814459900	176309	59.77	67400	67500	66600	87100	46900	67000	67009.79	10.48	0	34609	68133	67566	66933	66366	65733	67250	66050	713	20100	1000	50920	100	1	71297592	47841	-161.30	2.20	12	0.25	-416.00	30501.00	120000	20230726	-44.08	58500	20231101	14.70	86500	-22.43	20240105	65100	3.07	20240206	120000	-44.08	20230726	58500	14.70	20231101	0.74	N	361610	1000	712 억	7470409	N	N	421	N	N
96	20240213	151001	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66900	-100	5	-0.15	10408237000	155297	52.65	67400	67500	66600	87100	46900	67000	67021.49	10.48	0	31099	68133	67566	66933	66366	65733	67250	66050	713	20100	1000	50920	100	1	71297592	47698	-160.82	2.19	12	0.22	-416.00	30501.00	120000	20230726	-44.25	58500	20231101	14.36	86500	-22.66	20240105	65100	2.76	20240206	120000	-44.25	20230726	58500	14.36	20231101	0.74	N	361610	1000	712 억	7470409	N	N	5142	N	N
97	20240213	141010	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67200	200	2	0.30	8524349400	127196	43.12	67400	67500	66600	87100	46900	67000	67017.43	10.48	0	24049	68133	67566	66933	66366	65733	67250	66050	713	20100	1000	50920	100	1	71297592	47912	-161.54	2.20	12	0.18	-416.00	30501.00	120000	20230726	-44.00	58500	20231101	14.87	86500	-22.31	20240105	65100	3.23	20240206	120000	-44.00	20230726	58500	14.87	20231101	0.74	N	361610	1000	712 억	7470409	N	N	5142	N	N
98	20240213	130956	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66900	-100	5	-0.15	7338359300	109495	37.12	67400	67500	66600	87100	46900	67000	67020.04	10.48	0	16444	68133	67566	66933	66366	65733	67250	66050	713	20100	1000	50920	100	1	71297592	47698	-160.82	2.19	12	0.15	-416.00	30501.00	120000	20230726	-44.25	58500	20231101	14.36	86500	-22.66	20240105	65100	2.76	20240206	120000	-44.25	20230726	58500	14.36	20231101	0.74	N	361610	1000	712 억	7470409	N	N	5142	N	N
99	20240213	121008	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67000	0	3	0.00	6395961700	95419	32.35	67400	67500	66600	87100	46900	67000	67030.27	10.48	0	15314	68133	67566	66933	66366	65733	67250	66050	713	20100	1000	50920	100	1	71297592	47769	-161.06	2.20	12	0.13	-416.00	30501.00	120000	20230726	-44.17	58500	20231101	14.53	86500	-22.54	20240105	65100	2.92	20240206	120000	-44.17	20230726	58500	14.53	20231101	0.74	N	361610	1000	712 억	7470409	N	N	5142	N	N
100	20240213	111033	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67100	100	2	0.15	5486336800	81855	27.75	67400	67500	66600	87100	46900	67000	67025.07	10.48	0	13814	68133	67566	66933	66366	65733	67250	66050	713	20100	1000	50920	100	1	71297592	47841	-161.30	2.20	12	0.11	-416.00	30501.00	120000	20230726	-44.08	58500	20231101	14.70	86500	-22.43	20240105	65100	3.07	20240206	120000	-44.08	20230726	58500	14.70	20231101	0.74	N	361610	1000	712 억	7470409	N	N	5142	N	N
101	20240213	100856	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67100	100	2	0.15	4213414200	62861	21.31	67400	67500	66600	87100	46900	67000	67027.48	10.48	0	11446	68133	67566	66933	66366	65733	67250	66050	713	20100	1000	50920	100	1	71297592	47841	-161.30	2.20	12	0.09	-416.00	30501.00	120000	20230726	-44.08	58500	20231101	14.70	86500	-22.43	20240105	65100	3.07	20240206	120000	-44.08	20230726	58500	14.70	20231101	0.74	N	361610	1000	712 억	7470409	N	N	5142	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History