KissMeData/011070/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202000	-3000	5	-1.46	24754038500	122429	148.96	203500	204000	200000	266500	143500	205000	202186.19	21.86	0	6830	208333	206666	203833	202166	199333	207500	203000	1183	61500	5000	155800	500	1	23667107	47808	4.88	1.12	12	0.52	41401.00	180255.00	321000	20230616	-37.07	189000	20240201	6.88	241500	-16.36	20240102	189000	6.88	20240201	321000	-37.07	20230616	189000	6.88	20240201	1.34	N	011070	5000	1183 억	5173861	N	N	231	N	N
3	20240229	150248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202000	-3000	5	-1.46	16929896500	83726	101.87	203500	204000	200000	266500	143500	205000	202198.43	21.86	0	6516	208333	206666	203833	202166	199333	207500	203000	1183	61500	5000	155800	500	1	23667107	47808	4.88	1.12	12	0.35	41401.00	180255.00	321000	20230616	-37.07	189000	20240201	6.88	241500	-16.36	20240102	189000	6.88	20240201	321000	-37.07	20230616	189000	6.88	20240201	1.34	N	011070	5000	1183 억	5173861	N	N	273	N	N
4	20240229	140248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203500	-1500	5	-0.73	12906575500	63914	77.76	203500	204000	200000	266500	143500	205000	201925.77	21.86	0	8995	208333	206666	203833	202166	199333	207500	203000	1183	61500	5000	155800	500	1	23667107	48163	4.92	1.13	12	0.27	41401.00	180255.00	321000	20230616	-36.60	189000	20240201	7.67	241500	-15.73	20240102	189000	7.67	20240201	321000	-36.60	20230616	189000	7.67	20240201	1.34	N	011070	5000	1183 억	5173861	N	N	273	N	N
5	20240229	130248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202500	-2500	5	-1.22	10650390500	52794	64.23	203500	203500	200000	266500	143500	205000	201720.89	21.86	0	1516	208333	206666	203833	202166	199333	207500	203000	1183	61500	5000	155800	500	1	23667107	47926	4.89	1.12	12	0.22	41401.00	180255.00	321000	20230616	-36.92	189000	20240201	7.14	241500	-16.15	20240102	189000	7.14	20240201	321000	-36.92	20230616	189000	7.14	20240201	1.34	N	011070	5000	1183 억	5173861	N	N	273	N	N
6	20240229	120249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203000	-2000	5	-0.98	9617622000	47694	58.03	203500	203500	200000	266500	143500	205000	201636.79	21.86	0	-178	208333	206666	203833	202166	199333	207500	203000	1183	61500	5000	155800	500	1	23667107	48044	4.90	1.13	12	0.20	41401.00	180255.00	321000	20230616	-36.76	189000	20240201	7.41	241500	-15.94	20240102	189000	7.41	20240201	321000	-36.76	20230616	189000	7.41	20240201	1.34	N	011070	5000	1183 억	5173861	N	N	273	N	N
7	20240229	110249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203000	-2000	5	-0.98	8707652500	43206	52.57	203500	203500	200000	266500	143500	205000	201519.92	21.86	0	-1291	208333	206666	203833	202166	199333	207500	203000	1183	61500	5000	155800	500	1	23667107	48044	4.90	1.13	12	0.18	41401.00	180255.00	321000	20230616	-36.76	189000	20240201	7.41	241500	-15.94	20240102	189000	7.41	20240201	321000	-36.76	20230616	189000	7.41	20240201	1.34	N	011070	5000	1183 억	5173861	N	N	273	N	N
8	20240229	100249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203000	-2000	5	-0.98	6955411500	34558	42.05	203500	203500	200000	266500	143500	205000	201243.31	21.86	0	-5449	208333	206666	203833	202166	199333	207500	203000	1183	61500	5000	155800	500	1	23667107	48044	4.90	1.13	12	0.15	41401.00	180255.00	321000	20230616	-36.76	189000	20240201	7.41	241500	-15.94	20240102	189000	7.41	20240201	321000	-36.76	20230616	189000	7.41	20240201	1.34	N	011070	5000	1183 억	5173861	N	N	273	N	N
9	20240229	090250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201500	-3500	5	-1.71	1370503500	6774	8.24	203500	203500	201000	266500	143500	205000	202226.07	21.86	0	-3279	208333	206666	203833	202166	199333	207500	203000	1183	61500	5000	155800	500	1	23667107	47689	4.87	1.12	12	0.03	41401.00	180255.00	321000	20230616	-37.23	189000	20240201	6.61	241500	-16.56	20240102	189000	6.61	20240201	321000	-37.23	20230616	189000	6.61	20240201	1.34	N	011070	5000	1183 억	5173861	N	N	273	N	N
10	20240228	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	205000	1500	2	0.74	16722180000	81950	82.31	201500	205500	201000	264500	142500	203500	204051.54	21.81	0	26684	209166	206332	204166	201332	199166	205250	200250	1183	61000	5000	154660	500	1	23667107	48518	4.95	1.14	12	0.35	41401.00	180255.00	321000	20230616	-36.14	189000	20240201	8.47	241500	-15.11	20240102	189000	8.47	20240201	321000	-36.14	20230616	189000	8.47	20240201	1.34	N	011070	5000	1183 억	5162044	N	N	273	N	N
11	20240228	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	205000	1500	2	0.74	14660240500	71881	72.19	201500	205500	201000	264500	142500	203500	203951.55	21.81	0	23692	209166	206332	204166	201332	199166	205250	200250	1183	61000	5000	154660	500	1	23667107	48518	4.95	1.14	12	0.30	41401.00	180255.00	321000	20230616	-36.14	189000	20240201	8.47	241500	-15.11	20240102	189000	8.47	20240201	321000	-36.14	20230616	189000	8.47	20240201	1.34	N	011070	5000	1183 억	5162044	N	N	204	N	N
12	20240228	140248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	205000	1500	2	0.74	12150472500	59616	59.88	201500	205500	201000	264500	142500	203500	203812.28	21.81	0	21466	209166	206332	204166	201332	199166	205250	200250	1183	61000	5000	154660	500	1	23667107	48518	4.95	1.14	12	0.25	41401.00	180255.00	321000	20230616	-36.14	189000	20240201	8.47	241500	-15.11	20240102	189000	8.47	20240201	321000	-36.14	20230616	189000	8.47	20240201	1.34	N	011070	5000	1183 억	5162044	N	N	204	N	N
13	20240228	130248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	205000	1500	2	0.74	10439820000	51275	51.50	201500	205500	201000	264500	142500	203500	203604.49	21.81	0	18255	209166	206332	204166	201332	199166	205250	200250	1183	61000	5000	154660	500	1	23667107	48518	4.95	1.14	12	0.22	41401.00	180255.00	321000	20230616	-36.14	189000	20240201	8.47	241500	-15.11	20240102	189000	8.47	20240201	321000	-36.14	20230616	189000	8.47	20240201	1.34	N	011070	5000	1183 억	5162044	N	N	204	N	N
14	20240228	120250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	204500	1000	2	0.49	8884843500	43694	43.88	201500	205000	201000	264500	142500	203500	203342.41	21.81	0	14474	209166	206332	204166	201332	199166	205250	200250	1183	61000	5000	154660	500	1	23667107	48399	4.94	1.13	12	0.18	41401.00	180255.00	321000	20230616	-36.29	189000	20240201	8.20	241500	-15.32	20240102	189000	8.20	20240201	321000	-36.29	20230616	189000	8.20	20240201	1.34	N	011070	5000	1183 억	5162044	N	N	204	N	N
15	20240228	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	204500	1000	2	0.49	7416678000	36510	36.67	201500	204500	201000	264500	142500	203500	203140.98	21.81	0	11132	209166	206332	204166	201332	199166	205250	200250	1183	61000	5000	154660	500	1	23667107	48399	4.94	1.13	12	0.15	41401.00	180255.00	321000	20230616	-36.29	189000	20240201	8.20	241500	-15.32	20240102	189000	8.20	20240201	321000	-36.29	20230616	189000	8.20	20240201	1.34	N	011070	5000	1183 억	5162044	N	N	204	N	N
16	20240228	100249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	204000	500	2	0.25	4450812000	21958	22.05	201500	204000	201000	264500	142500	203500	202696.53	21.81	0	6574	209166	206332	204166	201332	199166	205250	200250	1183	61000	5000	154660	500	1	23667107	48281	4.93	1.13	12	0.09	41401.00	180255.00	321000	20230616	-36.45	189000	20240201	7.94	241500	-15.53	20240102	189000	7.94	20240201	321000	-36.45	20230616	189000	7.94	20240201	1.34	N	011070	5000	1183 억	5162044	N	N	204	N	N
17	20240228	090248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201500	-2000	5	-0.98	575506500	2854	2.87	201500	202500	201000	264500	142500	203500	201647.79	21.81	0	372	209166	206332	204166	201332	199166	205250	200250	1183	61000	5000	154660	500	1	23667107	47689	4.87	1.12	12	0.01	41401.00	180255.00	321000	20230616	-37.23	189000	20240201	6.61	241500	-16.56	20240102	189000	6.61	20240201	321000	-37.23	20230616	189000	6.61	20240201	1.34	N	011070	5000	1183 억	5162044	N	N	204	N	N
18	20240227	160249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203500	-3000	5	-1.45	20154629500	99067	114.37	206500	207000	202000	268000	145000	206500	203443.51	21.81	0	15386	211500	209000	207000	204500	202500	208000	203500	1183	61500	5000	156940	500	1	23667107	48163	4.92	1.13	12	0.42	41401.00	180255.00	321000	20230616	-36.60	189000	20240201	7.67	241500	-15.73	20240102	189000	7.67	20240201	321000	-36.60	20230616	189000	7.67	20240201	1.35	N	011070	5000	1183 억	5160815	N	N	204	N	N
19	20240227	150248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202500	-4000	5	-1.94	17474604000	85881	99.15	206500	207000	202000	268000	145000	206500	203473.60	21.81	0	12336	211500	209000	207000	204500	202500	208000	203500	1183	61500	5000	156940	500	1	23667107	47926	4.89	1.12	12	0.36	41401.00	180255.00	321000	20230616	-36.92	189000	20240201	7.14	241500	-16.15	20240102	189000	7.14	20240201	321000	-36.92	20230616	189000	7.14	20240201	1.35	N	011070	5000	1183 억	5160815	N	N	552	N	N
20	20240227	140250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202500	-4000	5	-1.94	14771567000	72529	83.73	206500	207000	202000	268000	145000	206500	203663.15	21.81	0	9129	211500	209000	207000	204500	202500	208000	203500	1183	61500	5000	156940	500	1	23667107	47926	4.89	1.12	12	0.31	41401.00	180255.00	321000	20230616	-36.92	189000	20240201	7.14	241500	-16.15	20240102	189000	7.14	20240201	321000	-36.92	20230616	189000	7.14	20240201	1.35	N	011070	5000	1183 억	5160815	N	N	552	N	N
21	20240227	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202500	-4000	5	-1.94	12679620000	62212	71.82	206500	207000	202000	268000	145000	206500	203811.84	21.81	0	6601	211500	209000	207000	204500	202500	208000	203500	1183	61500	5000	156940	500	1	23667107	47926	4.89	1.12	12	0.26	41401.00	180255.00	321000	20230616	-36.92	189000	20240201	7.14	241500	-16.15	20240102	189000	7.14	20240201	321000	-36.92	20230616	189000	7.14	20240201	1.35	N	011070	5000	1183 억	5160815	N	N	552	N	N
22	20240227	120249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202500	-4000	5	-1.94	11154657000	54698	63.15	206500	207000	202000	268000	145000	206500	203930.35	21.81	0	4148	211500	209000	207000	204500	202500	208000	203500	1183	61500	5000	156940	500	1	23667107	47926	4.89	1.12	12	0.23	41401.00	180255.00	321000	20230616	-36.92	189000	20240201	7.14	241500	-16.15	20240102	189000	7.14	20240201	321000	-36.92	20230616	189000	7.14	20240201	1.35	N	011070	5000	1183 억	5160815	N	N	552	N	N
23	20240227	110248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203000	-3500	5	-1.69	9139986000	44770	51.69	206500	207000	202000	268000	145000	206500	204152.73	21.81	0	2229	211500	209000	207000	204500	202500	208000	203500	1183	61500	5000	156940	500	1	23667107	48044	4.90	1.13	12	0.19	41401.00	180255.00	321000	20230616	-36.76	189000	20240201	7.41	241500	-15.94	20240102	189000	7.41	20240201	321000	-36.76	20230616	189000	7.41	20240201	1.35	N	011070	5000	1183 억	5160815	N	N	552	N	N
24	20240227	100248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	204500	-2000	5	-0.97	5801493000	28354	32.73	206500	207000	203000	268000	145000	206500	204607.40	21.81	0	3291	211500	209000	207000	204500	202500	208000	203500	1183	61500	5000	156940	500	1	23667107	48399	4.94	1.13	12	0.12	41401.00	180255.00	321000	20230616	-36.29	189000	20240201	8.20	241500	-15.32	20240102	189000	8.20	20240201	321000	-36.29	20230616	189000	8.20	20240201	1.35	N	011070	5000	1183 억	5160815	N	N	552	N	N
25	20240227	090249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	206000	-500	5	-0.24	699668000	3390	3.91	206500	207000	205500	268000	145000	206500	206390.81	21.81	0	-1631	211500	209000	207000	204500	202500	208000	203500	1183	61500	5000	156940	500	1	23667107	48754	4.98	1.14	12	0.01	41401.00	180255.00	321000	20230616	-35.83	189000	20240201	8.99	241500	-14.70	20240102	189000	8.99	20240201	321000	-35.83	20230616	189000	8.99	20240201	1.35	N	011070	5000	1183 억	5160815	N	N	552	N	N
26	20240226	160247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	206500	-1000	5	-0.48	17760514000	85963	72.72	209500	209500	205000	269500	145500	207500	206606.49	21.81	0	-6180	212833	210166	207333	204666	201833	208750	203250	1183	62000	5000	157700	500	1	23667107	48873	4.99	1.15	12	0.36	41401.00	180255.00	321000	20230616	-35.67	189000	20240201	9.26	241500	-14.49	20240102	189000	9.26	20240201	321000	-35.67	20230616	189000	9.26	20240201	1.35	N	011070	5000	1183 억	5161555	N	N	552	N	N
27	20240226	150248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	206000	-1500	5	-0.72	15916651000	77035	65.17	209500	209500	205000	269500	145500	207500	206615.54	21.81	0	-7954	212833	210166	207333	204666	201833	208750	203250	1183	62000	5000	157700	500	1	23667107	48754	4.98	1.14	12	0.33	41401.00	180255.00	321000	20230616	-35.83	189000	20240201	8.99	241500	-14.70	20240102	189000	8.99	20240201	321000	-35.83	20230616	189000	8.99	20240201	1.35	N	011070	5000	1183 억	5161555	N	N	298	N	N
28	20240226	140247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	206500	-1000	5	-0.48	14104329000	68258	57.74	209500	209500	205000	269500	145500	207500	206632.28	21.81	0	-7412	212833	210166	207333	204666	201833	208750	203250	1183	62000	5000	157700	500	1	23667107	48873	4.99	1.15	12	0.29	41401.00	180255.00	321000	20230616	-35.67	189000	20240201	9.26	241500	-14.49	20240102	189000	9.26	20240201	321000	-35.67	20230616	189000	9.26	20240201	1.35	N	011070	5000	1183 억	5161555	N	N	298	N	N
29	20240226	130246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	205500	-2000	5	-0.96	12104273000	58551	49.53	209500	209500	205000	269500	145500	207500	206730.08	21.81	0	-8161	212833	210166	207333	204666	201833	208750	203250	1183	62000	5000	157700	500	1	23667107	48636	4.96	1.14	12	0.25	41401.00	180255.00	321000	20230616	-35.98	189000	20240201	8.73	241500	-14.91	20240102	189000	8.73	20240201	321000	-35.98	20230616	189000	8.73	20240201	1.35	N	011070	5000	1183 억	5161555	N	N	298	N	N
30	20240226	120246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	206500	-1000	5	-0.48	10243485500	49498	41.87	209500	209500	205000	269500	145500	207500	206947.17	21.81	0	-3490	212833	210166	207333	204666	201833	208750	203250	1183	62000	5000	157700	500	1	23667107	48873	4.99	1.15	12	0.21	41401.00	180255.00	321000	20230616	-35.67	189000	20240201	9.26	241500	-14.49	20240102	189000	9.26	20240201	321000	-35.67	20230616	189000	9.26	20240201	1.35	N	011070	5000	1183 억	5161555	N	N	298	N	N
31	20240226	110246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	207000	-500	5	-0.24	7612426500	36770	31.11	209500	209500	205000	269500	145500	207500	207027.85	21.81	0	918	212833	210166	207333	204666	201833	208750	203250	1183	62000	5000	157700	500	1	23667107	48991	5.00	1.15	12	0.16	41401.00	180255.00	321000	20230616	-35.51	189000	20240201	9.52	241500	-14.29	20240102	189000	9.52	20240201	321000	-35.51	20230616	189000	9.52	20240201	1.35	N	011070	5000	1183 억	5161555	N	N	298	N	N
32	20240226	100243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	207000	-500	5	-0.24	4925815000	23719	20.07	209500	209500	206000	269500	145500	207500	207674.00	21.81	0	92	212833	210166	207333	204666	201833	208750	203250	1183	62000	5000	157700	500	1	23667107	48991	5.00	1.15	12	0.10	41401.00	180255.00	321000	20230616	-35.51	189000	20240201	9.52	241500	-14.29	20240102	189000	9.52	20240201	321000	-35.51	20230616	189000	9.52	20240201	1.35	N	011070	5000	1183 억	5161555	N	N	298	N	N
33	20240226	090241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	208500	1000	2	0.48	926857000	4431	3.75	209500	209500	208000	269500	145500	207500	209185.47	21.81	0	-156	212833	210166	207333	204666	201833	208750	203250	1183	62000	5000	157700	500	1	23667107	49346	5.04	1.16	12	0.02	41401.00	180255.00	321000	20230616	-35.05	189000	20240201	10.32	241500	-13.66	20240102	189000	10.32	20240201	321000	-35.05	20230616	189000	10.32	20240201	1.35	N	011070	5000	1183 억	5161555	N	N	298	N	N
34	20240223	160244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	207500	-500	5	-0.24	24451483500	117763	58.49	210000	210000	204500	270000	146000	208000	207633.29	21.84	0	6831	214000	211000	206500	203500	199000	212500	205000	1183	62000	5000	158080	500	1	23667107	49109	5.01	1.15	12	0.50	41401.00	180255.00	321000	20230616	-35.36	189000	20240201	9.79	241500	-14.08	20240102	189000	9.79	20240201	321000	-35.36	20230616	189000	9.79	20240201	1.37	N	011070	5000	1183 억	5168564	N	N	298	N	N
35	20240223	150245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	207500	-500	5	-0.24	23022096000	110868	55.06	210000	210000	204500	270000	146000	208000	207653.21	21.84	0	6726	214000	211000	206500	203500	199000	212500	205000	1183	62000	5000	158080	500	1	23667107	49109	5.01	1.15	12	0.47	41401.00	180255.00	321000	20230616	-35.36	189000	20240201	9.79	241500	-14.08	20240102	189000	9.79	20240201	321000	-35.36	20230616	189000	9.79	20240201	1.37	N	011070	5000	1183 억	5168564	N	N	306	N	N
36	20240223	140243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	208000	0	3	0.00	20602807500	99205	49.27	210000	210000	204500	270000	146000	208000	207679.12	21.84	0	5743	214000	211000	206500	203500	199000	212500	205000	1183	62000	5000	158080	500	1	23667107	49228	5.02	1.15	12	0.42	41401.00	180255.00	321000	20230616	-35.20	189000	20240201	10.05	241500	-13.87	20240102	189000	10.05	20240201	321000	-35.20	20230616	189000	10.05	20240201	1.37	N	011070	5000	1183 억	5168564	N	N	306	N	N
37	20240223	130243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	208000	0	3	0.00	18634491500	89731	44.57	210000	210000	204500	270000	146000	208000	207670.61	21.84	0	4544	214000	211000	206500	203500	199000	212500	205000	1183	62000	5000	158080	500	1	23667107	49228	5.02	1.15	12	0.38	41401.00	180255.00	321000	20230616	-35.20	189000	20240201	10.05	241500	-13.87	20240102	189000	10.05	20240201	321000	-35.20	20230616	189000	10.05	20240201	1.37	N	011070	5000	1183 억	5168564	N	N	306	N	N
38	20240223	120244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	208000	0	3	0.00	16523867500	79581	39.52	210000	210000	204500	270000	146000	208000	207635.84	21.84	0	4320	214000	211000	206500	203500	199000	212500	205000	1183	62000	5000	158080	500	1	23667107	49228	5.02	1.15	12	0.34	41401.00	180255.00	321000	20230616	-35.20	189000	20240201	10.05	241500	-13.87	20240102	189000	10.05	20240201	321000	-35.20	20230616	189000	10.05	20240201	1.37	N	011070	5000	1183 억	5168564	N	N	306	N	N
39	20240223	110243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	207500	-500	5	-0.24	13661084500	65810	32.68	210000	210000	204500	270000	146000	208000	207583.72	21.84	0	230	214000	211000	206500	203500	199000	212500	205000	1183	62000	5000	158080	500	1	23667107	49109	5.01	1.15	12	0.28	41401.00	180255.00	321000	20230616	-35.36	189000	20240201	9.79	241500	-14.08	20240102	189000	9.79	20240201	321000	-35.36	20230616	189000	9.79	20240201	1.37	N	011070	5000	1183 억	5168564	N	N	306	N	N
40	20240223	100242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	208500	500	2	0.24	10011952500	48223	23.95	210000	210000	204500	270000	146000	208000	207617.79	21.84	0	-1111	214000	211000	206500	203500	199000	212500	205000	1183	62000	5000	158080	500	1	23667107	49346	5.04	1.16	12	0.20	41401.00	180255.00	321000	20230616	-35.05	189000	20240201	10.32	241500	-13.66	20240102	189000	10.32	20240201	321000	-35.05	20230616	189000	10.32	20240201	1.37	N	011070	5000	1183 억	5168564	N	N	306	N	N
41	20240223	090244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	207500	-500	5	-0.24	1695474500	8128	4.04	210000	210000	207000	270000	146000	208000	208596.76	21.84	0	-2606	214000	211000	206500	203500	199000	212500	205000	1183	62000	5000	158080	500	1	23667107	49109	5.01	1.15	12	0.03	41401.00	180255.00	321000	20230616	-35.36	189000	20240201	9.79	241500	-14.08	20240102	189000	9.79	20240201	321000	-35.36	20230616	189000	9.79	20240201	1.37	N	011070	5000	1183 억	5168564	N	N	306	N	N
42	20240222	160236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	208000	6000	2	2.97	41316577500	199749	96.77	204500	209500	202000	262500	141500	202000	206839.52	21.79	0	23299	210133	206066	202433	198366	194733	208100	200400	1183	60500	5000	153520	500	1	23667107	49228	5.02	1.15	12	0.84	41401.00	180255.00	321000	20230616	-35.20	189000	20240201	10.05	241500	-13.87	20240102	189000	10.05	20240201	321000	-35.20	20230616	189000	10.05	20240201	1.39	N	011070	5000	1183 억	5155892	N	N	306	N	N
43	20240222	150242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	208500	6500	2	3.22	38381795500	185652	89.94	204500	209500	202000	262500	141500	202000	206740.83	21.79	0	23335	210133	206066	202433	198366	194733	208100	200400	1183	60500	5000	153520	500	1	23667107	49346	5.04	1.16	12	0.78	41401.00	180255.00	321000	20230616	-35.05	189000	20240201	10.32	241500	-13.66	20240102	189000	10.32	20240201	321000	-35.05	20230616	189000	10.32	20240201	1.39	N	011070	5000	1183 억	5155892	N	N	560	N	N
44	20240222	140243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	207000	5000	2	2.48	30250300500	146662	71.05	204500	209000	202000	262500	141500	202000	206258.93	21.79	0	13138	210133	206066	202433	198366	194733	208100	200400	1183	60500	5000	153520	500	1	23667107	48991	5.00	1.15	12	0.62	41401.00	180255.00	321000	20230616	-35.51	189000	20240201	9.52	241500	-14.29	20240102	189000	9.52	20240201	321000	-35.51	20230616	189000	9.52	20240201	1.39	N	011070	5000	1183 억	5155892	N	N	560	N	N
45	20240222	130237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	207000	5000	2	2.48	27484040000	133273	64.57	204500	209000	202000	262500	141500	202000	206223.96	21.79	0	9351	210133	206066	202433	198366	194733	208100	200400	1183	60500	5000	153520	500	1	23667107	48991	5.00	1.15	12	0.56	41401.00	180255.00	321000	20230616	-35.51	189000	20240201	9.52	241500	-14.29	20240102	189000	9.52	20240201	321000	-35.51	20230616	189000	9.52	20240201	1.39	N	011070	5000	1183 억	5155892	N	N	560	N	N
46	20240222	120242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	207500	5500	2	2.72	25104293500	121775	58.99	204500	209000	202000	262500	141500	202000	206153.47	21.79	0	7336	210133	206066	202433	198366	194733	208100	200400	1183	60500	5000	153520	500	1	23667107	49109	5.01	1.15	12	0.51	41401.00	180255.00	321000	20230616	-35.36	189000	20240201	9.79	241500	-14.08	20240102	189000	9.79	20240201	321000	-35.36	20230616	189000	9.79	20240201	1.39	N	011070	5000	1183 억	5155892	N	N	560	N	N
47	20240222	110242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	208500	6500	2	3.22	20024218500	97310	47.14	204500	209000	202000	262500	141500	202000	205778.03	21.79	0	1806	210133	206066	202433	198366	194733	208100	200400	1183	60500	5000	153520	500	1	23667107	49346	5.04	1.16	12	0.41	41401.00	180255.00	321000	20230616	-35.05	189000	20240201	10.32	241500	-13.66	20240102	189000	10.32	20240201	321000	-35.05	20230616	189000	10.32	20240201	1.39	N	011070	5000	1183 억	5155892	N	N	560	N	N
48	20240222	100239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203500	1500	2	0.74	5838197000	28746	13.93	204500	204500	202000	262500	141500	202000	203096.40	21.79	0	-5676	210133	206066	202433	198366	194733	208100	200400	1183	60500	5000	153520	500	1	23667107	48163	4.92	1.13	12	0.12	41401.00	180255.00	321000	20230616	-36.60	189000	20240201	7.67	241500	-15.73	20240102	189000	7.67	20240201	321000	-36.60	20230616	189000	7.67	20240201	1.39	N	011070	5000	1183 억	5155892	N	N	560	N	N
49	20240222	090241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	204000	2000	2	0.99	1348000000	6611	3.20	204500	204500	202500	262500	141500	202000	203905.76	21.79	0	-1700	210133	206066	202433	198366	194733	208100	200400	1183	60500	5000	153520	500	1	23667107	48281	4.93	1.13	12	0.03	41401.00	180255.00	321000	20230616	-36.45	189000	20240201	7.94	241500	-15.53	20240102	189000	7.94	20240201	321000	-36.45	20230616	189000	7.94	20240201	1.39	N	011070	5000	1183 억	5155892	N	N	560	N	N
50	20240221	160240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202000	4700	2	2.38	41678815200	205158	164.12	199000	206500	198800	256000	138200	197300	203160.20	21.69	0	20548	201233	199266	197333	195366	193433	200250	196350	1183	58700	5000	149940	500	1	23667107	47808	4.88	1.12	12	0.87	41401.00	180255.00	321000	20230616	-37.07	189000	20240201	6.88	241500	-16.36	20240102	189000	6.88	20240201	321000	-37.07	20230616	189000	6.88	20240201	1.40	N	011070	5000	1183 억	5133904	N	N	560	N	N
51	20240221	150238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201500	4200	2	2.13	38665047700	190230	152.18	199000	206500	198800	256000	138200	197300	203257.18	21.69	0	19474	201233	199266	197333	195366	193433	200250	196350	1183	58700	5000	149940	500	1	23667107	47689	4.87	1.12	12	0.80	41401.00	180255.00	321000	20230616	-37.23	189000	20240201	6.61	241500	-16.56	20240102	189000	6.61	20240201	321000	-37.23	20230616	189000	6.61	20240201	1.40	N	011070	5000	1183 억	5133904	N	N	225	N	N
52	20240221	140239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202500	5200	2	2.64	35086182700	172467	137.97	199000	206500	198800	256000	138200	197300	203440.46	21.69	0	18088	201233	199266	197333	195366	193433	200250	196350	1183	58700	5000	149940	500	1	23667107	47926	4.89	1.12	12	0.73	41401.00	180255.00	321000	20230616	-36.92	189000	20240201	7.14	241500	-16.15	20240102	189000	7.14	20240201	321000	-36.92	20230616	189000	7.14	20240201	1.40	N	011070	5000	1183 억	5133904	N	N	225	N	N
53	20240221	130239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203000	5700	2	2.89	32274469200	158584	126.86	199000	206500	198800	256000	138200	197300	203520.28	21.69	0	17776	201233	199266	197333	195366	193433	200250	196350	1183	58700	5000	149940	500	1	23667107	48044	4.90	1.13	12	0.67	41401.00	180255.00	321000	20230616	-36.76	189000	20240201	7.41	241500	-15.94	20240102	189000	7.41	20240201	321000	-36.76	20230616	189000	7.41	20240201	1.40	N	011070	5000	1183 억	5133904	N	N	225	N	N
54	20240221	120240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	202500	5200	2	2.64	30101361700	147848	118.27	199000	206500	198800	256000	138200	197300	203600.73	21.69	0	19386	201233	199266	197333	195366	193433	200250	196350	1183	58700	5000	149940	500	1	23667107	47926	4.89	1.12	12	0.62	41401.00	180255.00	321000	20230616	-36.92	189000	20240201	7.14	241500	-16.15	20240102	189000	7.14	20240201	321000	-36.92	20230616	189000	7.14	20240201	1.40	N	011070	5000	1183 억	5133904	N	N	225	N	N
55	20240221	110241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203500	6200	2	3.14	27266795200	133882	107.10	199000	206500	198800	256000	138200	197300	203667.41	21.69	0	20686	201233	199266	197333	195366	193433	200250	196350	1183	58700	5000	149940	500	1	23667107	48163	4.92	1.13	12	0.57	41401.00	180255.00	321000	20230616	-36.60	189000	20240201	7.67	241500	-15.73	20240102	189000	7.67	20240201	321000	-36.60	20230616	189000	7.67	20240201	1.40	N	011070	5000	1183 억	5133904	N	N	225	N	N
56	20240221	100239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	203500	6200	2	3.14	23992859700	117850	94.28	199000	206500	198800	256000	138200	197300	203593.19	21.69	0	19092	201233	199266	197333	195366	193433	200250	196350	1183	58700	5000	149940	500	1	23667107	48163	4.92	1.13	12	0.50	41401.00	180255.00	321000	20230616	-36.60	189000	20240201	7.67	241500	-15.73	20240102	189000	7.67	20240201	321000	-36.60	20230616	189000	7.67	20240201	1.40	N	011070	5000	1183 억	5133904	N	N	225	N	N
57	20240221	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201000	3700	2	1.88	2317324700	11585	9.27	199000	201500	198800	256000	138200	197300	200050.58	21.69	0	2715	201233	199266	197333	195366	193433	200250	196350	1183	58700	5000	149940	500	1	23667107	47571	4.85	1.12	12	0.05	41401.00	180255.00	321000	20230616	-37.38	189000	20240201	6.35	241500	-16.77	20240102	189000	6.35	20240201	321000	-37.38	20230616	189000	6.35	20240201	1.40	N	011070	5000	1183 억	5133904	N	N	225	N	N
58	20240220	160236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197300	1900	2	0.97	24637716900	124800	167.71	196100	199300	195400	254000	136800	195400	197417.92	21.57	0	23437	197066	196232	195166	194332	193266	196650	194750	1183	58600	5000	148500	100	1	23667107	46695	4.77	1.09	12	0.53	41401.00	180255.00	321000	20230616	-38.54	189000	20240201	4.39	241500	-18.30	20240102	189000	4.39	20240201	321000	-38.54	20230616	189000	4.39	20240201	1.40	N	011070	5000	1183 억	5105751	N	N	225	N	N
59	20240220	150238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197100	1700	2	0.87	23065599600	116830	157.00	196100	199300	195400	254000	136800	195400	197429.02	21.57	0	22346	197066	196232	195166	194332	193266	196650	194750	1183	58600	5000	148500	100	1	23667107	46648	4.76	1.09	12	0.49	41401.00	180255.00	321000	20230616	-38.60	189000	20240201	4.29	241500	-18.39	20240102	189000	4.29	20240201	321000	-38.60	20230616	189000	4.29	20240201	1.40	N	011070	5000	1183 억	5105751	N	N	196	N	N
60	20240220	140238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198100	2700	2	1.38	19898761800	100772	135.42	196100	199300	195400	254000	136800	195400	197463.53	21.57	0	20523	197066	196232	195166	194332	193266	196650	194750	1183	58600	5000	148500	100	1	23667107	46885	4.78	1.10	12	0.43	41401.00	180255.00	321000	20230616	-38.29	189000	20240201	4.81	241500	-17.97	20240102	189000	4.81	20240201	321000	-38.29	20230616	189000	4.81	20240201	1.40	N	011070	5000	1183 억	5105751	N	N	196	N	N
61	20240220	130238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197700	2300	2	1.18	17100664700	86647	116.44	196100	199300	195400	254000	136800	195400	197360.51	21.57	0	14784	197066	196232	195166	194332	193266	196650	194750	1183	58600	5000	148500	100	1	23667107	46790	4.78	1.10	12	0.37	41401.00	180255.00	321000	20230616	-38.41	189000	20240201	4.60	241500	-18.14	20240102	189000	4.60	20240201	321000	-38.41	20230616	189000	4.60	20240201	1.40	N	011070	5000	1183 억	5105751	N	N	196	N	N
62	20240220	120237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197500	2100	2	1.07	15297713300	77516	104.17	196100	199300	195400	254000	136800	195400	197349.51	21.57	0	12834	197066	196232	195166	194332	193266	196650	194750	1183	58600	5000	148500	100	1	23667107	46743	4.77	1.10	12	0.33	41401.00	180255.00	321000	20230616	-38.47	189000	20240201	4.50	241500	-18.22	20240102	189000	4.50	20240201	321000	-38.47	20230616	189000	4.50	20240201	1.40	N	011070	5000	1183 억	5105751	N	N	196	N	N
63	20240220	110236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198500	3100	2	1.59	12606290100	63891	85.86	196100	199300	195400	254000	136800	195400	197309.80	21.57	0	11071	197066	196232	195166	194332	193266	196650	194750	1183	58600	5000	148500	100	1	23667107	46979	4.79	1.10	12	0.27	41401.00	180255.00	321000	20230616	-38.16	189000	20240201	5.03	241500	-17.81	20240102	189000	5.03	20240201	321000	-38.16	20230616	189000	5.03	20240201	1.40	N	011070	5000	1183 억	5105751	N	N	196	N	N
64	20240220	100229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	196200	800	2	0.41	6038230800	30730	41.30	196100	197200	195400	254000	136800	195400	196493.60	21.57	0	1573	197066	196232	195166	194332	193266	196650	194750	1183	58600	5000	148500	100	1	23667107	46435	4.74	1.09	12	0.13	41401.00	180255.00	321000	20230616	-38.88	189000	20240201	3.81	241500	-18.76	20240102	189000	3.81	20240201	321000	-38.88	20230616	189000	3.81	20240201	1.40	N	011070	5000	1183 억	5105751	N	N	196	N	N
65	20240220	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197000	1600	2	0.82	844600100	4297	5.77	196100	197000	196100	254000	136800	195400	196560.08	21.57	0	390	197066	196232	195166	194332	193266	196650	194750	1183	58600	5000	148500	100	1	23667107	46624	4.76	1.09	12	0.02	41401.00	180255.00	321000	20230616	-38.63	189000	20240201	4.23	241500	-18.43	20240102	189000	4.23	20240201	321000	-38.63	20230616	189000	4.23	20240201	1.40	N	011070	5000	1183 억	5105751	N	N	196	N	N
66	20240219	160237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195400	200	2	0.10	14343360000	73475	65.78	194900	196000	194100	253500	136700	195200	195212.66	21.53	9672	11989	197600	196400	195200	194000	192800	197000	194600	1183	58300	5000	148350	100	1	23667107	46246	4.72	1.08	12	0.31	41401.00	180255.00	321000	20230616	-39.13	189000	20240201	3.39	241500	-19.09	20240102	189000	3.39	20240201	321000	-39.13	20230616	189000	3.39	20240201	1.35	N	011070	5000	1183 억	5094860	N	N	196	N	N
67	20240219	150239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195400	200	2	0.10	12980724600	66499	59.53	194900	196000	194100	253500	136700	195200	195201.80	21.53	9672	8932	197600	196400	195200	194000	192800	197000	194600	1183	58300	5000	148350	100	1	23667107	46246	4.72	1.08	12	0.28	41401.00	180255.00	321000	20230616	-39.13	189000	20240201	3.39	241500	-19.09	20240102	189000	3.39	20240201	321000	-39.13	20230616	189000	3.39	20240201	1.35	N	011070	5000	1183 억	5094860	N	N	1304	N	N
68	20240219	140239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195200	0	3	0.00	10894974400	55820	49.97	194900	196000	194100	253500	136700	195200	195180.48	21.53	9672	4832	197600	196400	195200	194000	192800	197000	194600	1183	58300	5000	148350	100	1	23667107	46198	4.71	1.08	12	0.24	41401.00	180255.00	321000	20230616	-39.19	189000	20240201	3.28	241500	-19.17	20240102	189000	3.28	20240201	321000	-39.19	20230616	189000	3.28	20240201	1.35	N	011070	5000	1183 억	5094860	N	N	1304	N	N
69	20240219	130239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195400	200	2	0.10	8959439400	45906	41.10	194900	196000	194100	253500	136700	195200	195169.24	21.53	9672	2492	197600	196400	195200	194000	192800	197000	194600	1183	58300	5000	148350	100	1	23667107	46246	4.72	1.08	12	0.19	41401.00	180255.00	321000	20230616	-39.13	189000	20240201	3.39	241500	-19.09	20240102	189000	3.39	20240201	321000	-39.13	20230616	189000	3.39	20240201	1.35	N	011070	5000	1183 억	5094860	N	N	1304	N	N
70	20240219	120237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194900	-300	5	-0.15	7035903200	36060	32.28	194900	196000	194100	253500	136700	195200	195116.55	21.53	9672	-233	197600	196400	195200	194000	192800	197000	194600	1183	58300	5000	148350	100	1	23667107	46127	4.71	1.08	12	0.15	41401.00	180255.00	321000	20230616	-39.28	189000	20240201	3.12	241500	-19.30	20240102	189000	3.12	20240201	321000	-39.28	20230616	189000	3.12	20240201	1.35	N	011070	5000	1183 억	5094860	N	N	1304	N	N
71	20240219	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195000	-200	5	-0.10	5372245600	27519	24.64	194900	196000	194100	253500	136700	195200	195219.51	21.53	9672	814	197600	196400	195200	194000	192800	197000	194600	1183	58300	5000	148350	100	1	23667107	46151	4.71	1.08	12	0.12	41401.00	180255.00	321000	20230616	-39.25	189000	20240201	3.17	241500	-19.25	20240102	189000	3.17	20240201	321000	-39.25	20230616	189000	3.17	20240201	1.35	N	011070	5000	1183 억	5094860	N	N	1304	N	N
72	20240219	100236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195400	200	2	0.10	3648551800	18691	16.73	194900	196000	194100	253500	136700	195200	195203.67	21.53	9672	1901	197600	196400	195200	194000	192800	197000	194600	1183	58300	5000	148350	100	1	23667107	46246	4.72	1.08	12	0.08	41401.00	180255.00	321000	20230616	-39.13	189000	20240201	3.39	241500	-19.09	20240102	189000	3.39	20240201	321000	-39.13	20230616	189000	3.39	20240201	1.35	N	011070	5000	1183 억	5094860	N	N	1304	N	N
73	20240219	090237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194500	-700	5	-0.36	220126600	1130	1.01	194900	195000	194500	253500	136700	195200	194800.18	21.53	9672	-37	197600	196400	195200	194000	192800	197000	194600	1183	58300	5000	148350	100	1	23667107	46033	4.70	1.08	12	0.00	41401.00	180255.00	321000	20230616	-39.41	189000	20240201	2.91	241500	-19.46	20240102	189000	2.91	20240201	321000	-39.41	20230616	189000	2.91	20240201	1.35	N	011070	5000	1183 억	5094860	N	N	1304	N	N
74	20240216	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195200	1300	2	0.67	21444102300	110019	69.14	195000	196400	194000	252000	135800	193900	194912.14	21.31	0	25067	201233	197566	195633	191966	190033	196600	191000	1183	58100	5000	147360	100	1	23667107	46198	4.71	1.08	12	0.46	41401.00	180255.00	321000	20230616	-39.19	189000	20240201	3.28	241500	-19.17	20240102	189000	3.28	20240201	321000	-39.19	20230616	189000	3.28	20240201	1.33	N	011070	5000	1183 억	5044283	N	N	1304	N	N
75	20240216	150237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195100	1200	2	0.62	19791653600	101551	63.82	195000	196400	194000	252000	135800	193900	194893.83	21.31	0	21801	201233	197566	195633	191966	190033	196600	191000	1183	58100	5000	147360	100	1	23667107	46175	4.71	1.08	12	0.43	41401.00	180255.00	321000	20230616	-39.22	189000	20240201	3.23	241500	-19.21	20240102	189000	3.23	20240201	321000	-39.22	20230616	189000	3.23	20240201	1.33	N	011070	5000	1183 억	5044283	N	N	456	N	N
76	20240216	140238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195400	1500	2	0.77	17047917500	87486	54.98	195000	196400	194000	252000	135800	193900	194864.63	21.31	0	17759	201233	197566	195633	191966	190033	196600	191000	1183	58100	5000	147360	100	1	23667107	46246	4.72	1.08	12	0.37	41401.00	180255.00	321000	20230616	-39.13	189000	20240201	3.39	241500	-19.09	20240102	189000	3.39	20240201	321000	-39.13	20230616	189000	3.39	20240201	1.33	N	011070	5000	1183 억	5044283	N	N	456	N	N
77	20240216	130235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194200	300	2	0.15	13773653000	70689	44.43	195000	196400	194000	252000	135800	193900	194848.74	21.31	0	10678	201233	197566	195633	191966	190033	196600	191000	1183	58100	5000	147360	100	1	23667107	45962	4.69	1.08	12	0.30	41401.00	180255.00	321000	20230616	-39.50	189000	20240201	2.75	241500	-19.59	20240102	189000	2.75	20240201	321000	-39.50	20230616	189000	2.75	20240201	1.33	N	011070	5000	1183 억	5044283	N	N	456	N	N
78	20240216	120237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194300	400	2	0.21	10896204100	55866	35.11	195000	196400	194200	252000	135800	193900	195041.98	21.31	0	11292	201233	197566	195633	191966	190033	196600	191000	1183	58100	5000	147360	100	1	23667107	45985	4.69	1.08	12	0.24	41401.00	180255.00	321000	20230616	-39.47	189000	20240201	2.80	241500	-19.54	20240102	189000	2.80	20240201	321000	-39.47	20230616	189000	2.80	20240201	1.33	N	011070	5000	1183 억	5044283	N	N	456	N	N
79	20240216	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194700	800	2	0.41	9017589900	46208	29.04	195000	196400	194200	252000	135800	193900	195152.41	21.31	0	11446	201233	197566	195633	191966	190033	196600	191000	1183	58100	5000	147360	100	1	23667107	46080	4.70	1.08	12	0.20	41401.00	180255.00	321000	20230616	-39.35	189000	20240201	3.02	241500	-19.38	20240102	189000	3.02	20240201	321000	-39.35	20230616	189000	3.02	20240201	1.33	N	011070	5000	1183 억	5044283	N	N	456	N	N
80	20240216	100237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194400	500	2	0.26	5594103200	28645	18.00	195000	196400	194300	252000	135800	193900	195291.22	21.31	0	8138	201233	197566	195633	191966	190033	196600	191000	1183	58100	5000	147360	100	1	23667107	46009	4.70	1.08	12	0.12	41401.00	180255.00	321000	20230616	-39.44	189000	20240201	2.86	241500	-19.50	20240102	189000	2.86	20240201	321000	-39.44	20230616	189000	2.86	20240201	1.33	N	011070	5000	1183 억	5044283	N	N	456	N	N
81	20240216	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194900	1000	2	0.52	518279300	2658	1.67	195000	195500	194600	252000	135800	193900	194992.56	21.31	0	1741	201233	197566	195633	191966	190033	196600	191000	1183	58100	5000	147360	100	1	23667107	46127	4.71	1.08	12	0.01	41401.00	180255.00	321000	20230616	-39.28	189000	20240201	3.12	241500	-19.30	20240102	189000	3.12	20240201	321000	-39.28	20230616	189000	3.12	20240201	1.33	N	011070	5000	1183 억	5044283	N	N	456	N	N
82	20240215	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	193900	-3600	5	-1.82	30817044800	157937	156.78	199300	199300	193700	256500	138300	197500	195123.61	21.41	0	-10637	199833	198666	196733	195566	193633	197700	194600	1183	59000	5000	150100	100	1	23667107	45891	4.68	1.08	12	0.67	41401.00	180255.00	321000	20230616	-39.60	189000	20240201	2.59	241500	-19.71	20240102	189000	2.59	20240201	321000	-39.60	20230616	189000	2.59	20240201	1.35	N	011070	5000	1183 억	5068149	N	N	456	N	N
83	20240215	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194000	-3500	5	-1.77	28272680900	144814	143.76	199300	199300	193700	256500	138300	197500	195234.43	21.41	0	-8766	199833	198666	196733	195566	193633	197700	194600	1183	59000	5000	150100	100	1	23667107	45914	4.69	1.08	12	0.61	41401.00	180255.00	321000	20230616	-39.56	189000	20240201	2.65	241500	-19.67	20240102	189000	2.65	20240201	321000	-39.56	20230616	189000	2.65	20240201	1.35	N	011070	5000	1183 억	5068149	N	N	117	N	N
84	20240215	140235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194100	-3400	5	-1.72	21579143400	110291	109.49	199300	199300	194100	256500	138300	197500	195656.41	21.41	0	-9047	199833	198666	196733	195566	193633	197700	194600	1183	59000	5000	150100	100	1	23667107	45938	4.69	1.08	12	0.47	41401.00	180255.00	321000	20230616	-39.53	189000	20240201	2.70	241500	-19.63	20240102	189000	2.70	20240201	321000	-39.53	20230616	189000	2.70	20240201	1.35	N	011070	5000	1183 억	5068149	N	N	117	N	N
85	20240215	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194700	-2800	5	-1.42	16487614200	84101	83.49	199300	199300	194300	256500	138300	197500	196045.38	21.41	0	-10548	199833	198666	196733	195566	193633	197700	194600	1183	59000	5000	150100	100	1	23667107	46080	4.70	1.08	12	0.36	41401.00	180255.00	321000	20230616	-39.35	189000	20240201	3.02	241500	-19.38	20240102	189000	3.02	20240201	321000	-39.35	20230616	189000	3.02	20240201	1.35	N	011070	5000	1183 억	5068149	N	N	117	N	N
86	20240215	120235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194700	-2800	5	-1.42	14379295800	73274	72.74	199300	199300	194300	256500	138300	197500	196240.07	21.41	0	-10352	199833	198666	196733	195566	193633	197700	194600	1183	59000	5000	150100	100	1	23667107	46080	4.70	1.08	12	0.31	41401.00	180255.00	321000	20230616	-39.35	189000	20240201	3.02	241500	-19.38	20240102	189000	3.02	20240201	321000	-39.35	20230616	189000	3.02	20240201	1.35	N	011070	5000	1183 억	5068149	N	N	117	N	N
87	20240215	110233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195400	-2100	5	-1.06	9051103200	45924	45.59	199300	199300	195200	256500	138300	197500	197088.73	21.41	0	-8410	199833	198666	196733	195566	193633	197700	194600	1183	59000	5000	150100	100	1	23667107	46246	4.72	1.08	12	0.19	41401.00	180255.00	321000	20230616	-39.13	189000	20240201	3.39	241500	-19.09	20240102	189000	3.39	20240201	321000	-39.13	20230616	189000	3.39	20240201	1.35	N	011070	5000	1183 억	5068149	N	N	117	N	N
88	20240215	100235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197500	0	3	0.00	4099978000	20723	20.57	199300	199300	197200	256500	138300	197500	197846.76	21.41	0	-1525	199833	198666	196733	195566	193633	197700	194600	1183	59000	5000	150100	100	1	23667107	46743	4.77	1.10	12	0.09	41401.00	180255.00	321000	20230616	-38.47	189000	20240201	4.50	241500	-18.22	20240102	189000	4.50	20240201	321000	-38.47	20230616	189000	4.50	20240201	1.35	N	011070	5000	1183 억	5068149	N	N	117	N	N
89	20240215	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198500	1000	2	0.51	621468200	3125	3.10	199300	199300	198100	256500	138300	197500	198870.26	21.41	0	1597	199833	198666	196733	195566	193633	197700	194600	1183	59000	5000	150100	100	1	23667107	46979	4.79	1.10	12	0.01	41401.00	180255.00	321000	20230616	-38.16	189000	20240201	5.03	241500	-17.81	20240102	189000	5.03	20240201	321000	-38.16	20230616	189000	5.03	20240201	1.35	N	011070	5000	1183 억	5068149	N	N	117	N	N
90	20240214	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197500	-3500	5	-1.74	19690508200	100130	106.86	197800	197900	194800	261000	141000	201000	196649.03	21.46	0	2512	203666	202332	201166	199832	198666	201750	199250	1183	60000	5000	152760	100	1	23667107	46743	4.77	1.10	12	0.42	41401.00	180255.00	321000	20230616	-38.47	189000	20240201	4.50	241500	-18.22	20240102	189000	4.50	20240201	321000	-38.47	20230616	189000	4.50	20240201	1.35	N	011070	5000	1183 억	5077961	N	N	110	N	N
91	20240214	150233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197200	-3800	5	-1.89	17840494900	90762	96.86	197800	197900	194800	261000	141000	201000	196563.48	21.46	0	1095	203666	202332	201166	199832	198666	201750	199250	1183	60000	5000	152760	100	1	23667107	46672	4.76	1.09	12	0.38	41401.00	180255.00	321000	20230616	-38.57	189000	20240201	4.34	241500	-18.34	20240102	189000	4.34	20240201	321000	-38.57	20230616	189000	4.34	20240201	1.35	N	011070	5000	1183 억	5077961	N	N	242	N	N
92	20240214	140233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197500	-3500	5	-1.74	15496159000	78895	84.20	197800	197900	194800	261000	141000	201000	196414.97	21.46	0	-400	203666	202332	201166	199832	198666	201750	199250	1183	60000	5000	152760	100	1	23667107	46743	4.77	1.10	12	0.33	41401.00	180255.00	321000	20230616	-38.47	189000	20240201	4.50	241500	-18.22	20240102	189000	4.50	20240201	321000	-38.47	20230616	189000	4.50	20240201	1.35	N	011070	5000	1183 억	5077961	N	N	242	N	N
93	20240214	130236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	197300	-3700	5	-1.84	13454909500	68553	73.16	197800	197900	194800	261000	141000	201000	196270.18	21.46	0	-2642	203666	202332	201166	199832	198666	201750	199250	1183	60000	5000	152760	100	1	23667107	46695	4.77	1.09	12	0.29	41401.00	180255.00	321000	20230616	-38.54	189000	20240201	4.39	241500	-18.30	20240102	189000	4.39	20240201	321000	-38.54	20230616	189000	4.39	20240201	1.35	N	011070	5000	1183 억	5077961	N	N	242	N	N
94	20240214	120232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	196600	-4400	5	-2.19	12005164100	61197	65.31	197800	197900	194800	261000	141000	201000	196172.43	21.46	0	-4311	203666	202332	201166	199832	198666	201750	199250	1183	60000	5000	152760	100	1	23667107	46530	4.75	1.09	12	0.26	41401.00	180255.00	321000	20230616	-38.75	189000	20240201	4.02	241500	-18.59	20240102	189000	4.02	20240201	321000	-38.75	20230616	189000	4.02	20240201	1.35	N	011070	5000	1183 억	5077961	N	N	242	N	N
95	20240214	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195900	-5100	5	-2.54	9995345700	50955	54.38	197800	197900	194800	261000	141000	201000	196160.25	21.46	0	-6396	203666	202332	201166	199832	198666	201750	199250	1183	60000	5000	152760	100	1	23667107	46364	4.73	1.09	12	0.22	41401.00	180255.00	321000	20230616	-38.97	189000	20240201	3.65	241500	-18.88	20240102	189000	3.65	20240201	321000	-38.97	20230616	189000	3.65	20240201	1.35	N	011070	5000	1183 억	5077961	N	N	242	N	N
96	20240214	090231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	195300	-5700	5	-2.84	1252368400	6374	6.80	197800	197900	194800	261000	141000	201000	196480.77	21.46	0	-1884	203666	202332	201166	199832	198666	201750	199250	1183	60000	5000	152760	100	1	23667107	46222	4.72	1.08	12	0.03	41401.00	180255.00	321000	20230616	-39.16	189000	20240201	3.33	241500	-19.13	20240102	189000	3.33	20240201	321000	-39.16	20230616	189000	3.33	20240201	1.35	N	011070	5000	1183 억	5077961	N	N	242	N	N
97	20240213	160231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201000	1100	2	0.55	18686325500	92989	81.82	201500	202500	200000	259500	140000	199900	200951.98	21.43	0	16228	204700	202300	201100	198700	197500	201700	198100	1183	59600	5000	151920	500	1	23667107	47571	4.85	1.12	12	0.39	41401.00	180255.00	321000	20230616	-37.38	189000	20240201	6.35	241500	-16.77	20240102	189000	6.35	20240201	321000	-37.38	20230616	189000	6.35	20240201	1.38	N	011070	5000	1183 억	5071238	N	N	231	N	N
98	20240213	150226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201000	1100	2	0.55	17039634500	84786	74.60	201500	202500	200000	259500	140000	199900	200972.33	21.43	0	14925	204700	202300	201100	198700	197500	201700	198100	1183	59600	5000	151920	500	1	23667107	47571	4.85	1.12	12	0.36	41401.00	180255.00	321000	20230616	-37.38	189000	20240201	6.35	241500	-16.77	20240102	189000	6.35	20240201	321000	-37.38	20230616	189000	6.35	20240201	1.38	N	011070	5000	1183 억	5071238	N	N	23	N	N
99	20240213	140234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201500	1600	2	0.80	13168975000	65526	57.66	201500	202500	200000	259500	140000	199900	200973.36	21.43	0	12502	204700	202300	201100	198700	197500	201700	198100	1183	59600	5000	151920	500	1	23667107	47689	4.87	1.12	12	0.28	41401.00	180255.00	321000	20230616	-37.23	189000	20240201	6.61	241500	-16.56	20240102	189000	6.61	20240201	321000	-37.23	20230616	189000	6.61	20240201	1.38	N	011070	5000	1183 억	5071238	N	N	23	N	N
100	20240213	130231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	200500	600	2	0.30	11373917000	56607	49.81	201500	202500	200000	259500	140000	199900	200927.84	21.43	0	10376	204700	202300	201100	198700	197500	201700	198100	1183	59600	5000	151920	500	1	23667107	47453	4.84	1.11	12	0.24	41401.00	180255.00	321000	20230616	-37.54	189000	20240201	6.08	241500	-16.98	20240102	189000	6.08	20240201	321000	-37.54	20230616	189000	6.08	20240201	1.38	N	011070	5000	1183 억	5071238	N	N	23	N	N
101	20240213	120232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	200000	100	2	0.05	9313239000	46321	40.76	201500	202500	200000	259500	140000	199900	201058.80	21.43	0	7722	204700	202300	201100	198700	197500	201700	198100	1183	59600	5000	151920	500	1	23667107	47334	4.83	1.11	12	0.20	41401.00	180255.00	321000	20230616	-37.69	189000	20240201	5.82	241500	-17.18	20240102	189000	5.82	20240201	321000	-37.69	20230616	189000	5.82	20240201	1.38	N	011070	5000	1183 억	5071238	N	N	23	N	N
102	20240213	110233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201000	1100	2	0.55	7563744500	37586	33.07	201500	202500	200000	259500	140000	199900	201238.52	21.43	0	7116	204700	202300	201100	198700	197500	201700	198100	1183	59600	5000	151920	500	1	23667107	47571	4.85	1.12	12	0.16	41401.00	180255.00	321000	20230616	-37.38	189000	20240201	6.35	241500	-16.77	20240102	189000	6.35	20240201	321000	-37.38	20230616	189000	6.35	20240201	1.38	N	011070	5000	1183 억	5071238	N	N	23	N	N
103	20240213	100216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201500	1600	2	0.80	5453712500	27074	23.82	201500	202500	200000	259500	140000	199900	201437.55	21.43	0	6834	204700	202300	201100	198700	197500	201700	198100	1183	59600	5000	151920	500	1	23667107	47689	4.87	1.12	12	0.11	41401.00	180255.00	321000	20230616	-37.23	189000	20240201	6.61	241500	-16.56	20240102	189000	6.61	20240201	321000	-37.23	20230616	189000	6.61	20240201	1.38	N	011070	5000	1183 억	5071238	N	N	23	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History