KissMeData/272210/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 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	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	161026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16670	-630	5	-3.64	31097117990	1854374	74.02	17230	17370	16420	22450	12110	17300	16769.75	3.76	58851	17866	17582	17396	17112	16926	17725	17255	9446	5150	5000	12800	10	1	188919389	31493	-41.16	1.55	12	0.98	-405.00	10769.00	19910	20240104	-16.27	11530	20231006	44.58	19910	-16.27	20240104	14950	11.51	20240206	19910	-16.27	20240104	11530	44.58	20231006	0.94	N	272210	5000	9445 억	7107738	N	N	489	N	N
3	20240229	151030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16720	-580	5	-3.35	28763451690	1714464	68.43	17230	17370	16420	22450	12110	17300	16776.64	3.76	37989	17866	17582	17396	17112	16926	17725	17255	9446	5150	5000	12800	10	1	188919389	31587	-41.28	1.55	12	0.91	-405.00	10769.00	19910	20240104	-16.02	11530	20231006	45.01	19910	-16.02	20240104	14950	11.84	20240206	19910	-16.02	20240104	11530	45.01	20231006	0.94	N	272210	5000	9445 억	7107738	N	N	2886	N	N
4	20240229	141032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16740	-560	5	-3.24	26048123180	1552059	61.95	17230	17370	16420	22450	12110	17300	16782.63	3.76	-9940	17866	17582	17396	17112	16926	17725	17255	9446	5150	5000	12800	10	1	188919389	31625	-41.33	1.55	12	0.82	-405.00	10769.00	19910	20240104	-15.92	11530	20231006	45.19	19910	-15.92	20240104	14950	11.97	20240206	19910	-15.92	20240104	11530	45.19	20231006	0.94	N	272210	5000	9445 억	7107738	N	N	2886	N	N
5	20240229	131029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16650	-650	5	-3.76	23044987250	1372025	54.76	17230	17370	16420	22450	12110	17300	16795.98	3.76	-48196	17866	17582	17396	17112	16926	17725	17255	9446	5150	5000	12800	10	1	188919389	31455	-41.11	1.55	12	0.73	-405.00	10769.00	19910	20240104	-16.37	11530	20231006	44.41	19910	-16.37	20240104	14950	11.37	20240206	19910	-16.37	20240104	11530	44.41	20231006	0.94	N	272210	5000	9445 억	7107738	N	N	2886	N	N
6	20240229	121029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16820	-480	5	-2.77	19826684440	1179618	47.08	17230	17370	16420	22450	12110	17300	16807.32	3.76	-15606	17866	17582	17396	17112	16926	17725	17255	9446	5150	5000	12800	10	1	188919389	31776	-41.53	1.56	12	0.62	-405.00	10769.00	19910	20240104	-15.52	11530	20231006	45.88	19910	-15.52	20240104	14950	12.51	20240206	19910	-15.52	20240104	11530	45.88	20231006	0.94	N	272210	5000	9445 억	7107738	N	N	2886	N	N
7	20240229	111032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16800	-500	5	-2.89	17953321000	1068156	42.63	17230	17370	16420	22450	12110	17300	16807.33	3.76	-31735	17866	17582	17396	17112	16926	17725	17255	9446	5150	5000	12800	10	1	188919389	31738	-41.48	1.56	12	0.57	-405.00	10769.00	19910	20240104	-15.62	11530	20231006	45.71	19910	-15.62	20240104	14950	12.37	20240206	19910	-15.62	20240104	11530	45.71	20231006	0.94	N	272210	5000	9445 억	7107738	N	N	2886	N	N
8	20240229	101033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16740	-560	5	-3.24	14818242630	881878	35.20	17230	17370	16420	22450	12110	17300	16802.51	3.76	-67041	17866	17582	17396	17112	16926	17725	17255	9446	5150	5000	12800	10	1	188919389	31625	-41.33	1.55	12	0.47	-405.00	10769.00	19910	20240104	-15.92	11530	20231006	45.19	19910	-15.92	20240104	14950	11.97	20240206	19910	-15.92	20240104	11530	45.19	20231006	0.94	N	272210	5000	9445 억	7107738	N	N	2886	N	N
9	20240229	091030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16700	-600	5	-3.47	6206312230	367312	14.66	17230	17370	16420	22450	12110	17300	16895.51	3.76	-48581	17866	17582	17396	17112	16926	17725	17255	9446	5150	5000	12800	10	1	188919389	31550	-41.23	1.55	12	0.19	-405.00	10769.00	19910	20240104	-16.12	11530	20231006	44.84	19910	-16.12	20240104	14950	11.71	20240206	19910	-16.12	20240104	11530	44.84	20231006	0.94	N	272210	5000	9445 억	7107738	N	N	2886	N	N
10	20240228	160931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17300	140	2	0.82	43227918860	2483473	23.90	17230	17680	17210	22300	12020	17160	17406.47	3.80	80434	19333	18246	17413	16326	15493	18790	16870	9446	5140	5000	12690	10	1	188919389	32683	-42.72	1.61	12	1.31	-405.00	10769.00	19910	20240104	-13.11	11530	20231006	50.04	19910	-13.11	20240104	14950	15.72	20240206	19910	-13.11	20240104	11530	50.04	20231006	0.99	N	272210	5000	9445 억	7179318	N	N	2886	N	N
11	20240228	150930	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17270	110	2	0.64	41634376300	2391293	23.01	17230	17680	17210	22300	12020	17160	17410.83	3.80	69741	19333	18246	17413	16326	15493	18790	16870	9446	5140	5000	12690	10	1	188919389	32626	-42.64	1.60	12	1.27	-405.00	10769.00	19910	20240104	-13.26	11530	20231006	49.78	19910	-13.26	20240104	14950	15.52	20240206	19910	-13.26	20240104	11530	49.78	20231006	0.99	N	272210	5000	9445 억	7179318	N	N	5468	N	N
12	20240228	141029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17360	200	2	1.17	37232771270	2136509	20.56	17230	17680	17210	22300	12020	17160	17426.92	3.80	40026	19333	18246	17413	16326	15493	18790	16870	9446	5140	5000	12690	10	1	188919389	32796	-42.86	1.61	12	1.13	-405.00	10769.00	19910	20240104	-12.81	11530	20231006	50.56	19910	-12.81	20240104	14950	16.12	20240206	19910	-12.81	20240104	11530	50.56	20231006	0.99	N	272210	5000	9445 억	7179318	N	N	5468	N	N
13	20240228	131027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17420	260	2	1.52	33220246830	1905215	18.33	17230	17680	17210	22300	12020	17160	17436.49	3.80	18937	19333	18246	17413	16326	15493	18790	16870	9446	5140	5000	12690	10	1	188919389	32910	-43.01	1.62	12	1.01	-405.00	10769.00	19910	20240104	-12.51	11530	20231006	51.08	19910	-12.51	20240104	14950	16.52	20240206	19910	-12.51	20240104	11530	51.08	20231006	0.99	N	272210	5000	9445 억	7179318	N	N	5468	N	N
14	20240228	121032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17380	220	2	1.28	30925063580	1773451	17.06	17230	17680	17210	22300	12020	17160	17437.79	3.80	-6676	19333	18246	17413	16326	15493	18790	16870	9446	5140	5000	12690	10	1	188919389	32834	-42.91	1.61	12	0.94	-405.00	10769.00	19910	20240104	-12.71	11530	20231006	50.74	19910	-12.71	20240104	14950	16.25	20240206	19910	-12.71	20240104	11530	50.74	20231006	0.99	N	272210	5000	9445 억	7179318	N	N	5468	N	N
15	20240228	110948	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17390	230	2	1.34	28703139910	1645772	15.84	17230	17680	17210	22300	12020	17160	17440.54	3.80	-9455	19333	18246	17413	16326	15493	18790	16870	9446	5140	5000	12690	10	1	188919389	32853	-42.94	1.61	12	0.87	-405.00	10769.00	19910	20240104	-12.66	11530	20231006	50.82	19910	-12.66	20240104	14950	16.32	20240206	19910	-12.66	20240104	11530	50.82	20231006	0.99	N	272210	5000	9445 억	7179318	N	N	5468	N	N
16	20240228	101030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17460	300	2	1.75	22872427540	1312345	12.63	17230	17680	17210	22300	12020	17160	17428.68	3.80	-36965	19333	18246	17413	16326	15493	18790	16870	9446	5140	5000	12690	10	1	188919389	32985	-43.11	1.62	12	0.69	-405.00	10769.00	19910	20240104	-12.31	11530	20231006	51.43	19910	-12.31	20240104	14950	16.79	20240206	19910	-12.31	20240104	11530	51.43	20231006	0.99	N	272210	5000	9445 억	7179318	N	N	5468	N	N
17	20240228	091033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17580	420	2	2.45	9517887720	545184	5.25	17230	17680	17230	22300	12020	17160	17458.14	3.80	-24563	19333	18246	17413	16326	15493	18790	16870	9446	5140	5000	12690	10	1	188919389	33212	-43.41	1.63	12	0.29	-405.00	10769.00	19910	20240104	-11.70	11530	20231006	52.47	19910	-11.70	20240104	14950	17.59	20240206	19910	-11.70	20240104	11530	52.47	20231006	0.99	N	272210	5000	9445 억	7179318	N	N	5468	N	N
18	20240227	161027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17160	580	2	3.50	183293816110	10346389	764.35	16580	18500	16580	21550	11610	16580	17715.86	3.66	277099	16933	16756	16453	16276	15973	16845	16365	9446	4970	5000	12260	10	1	188919389	32419	-42.37	1.59	12	5.48	-405.00	10769.00	19910	20240104	-13.81	11530	20231006	48.83	19910	-13.81	20240104	14950	14.78	20240206	19910	-13.81	20240104	11530	48.83	20231006	0.94	N	272210	5000	9445 억	6923545	N	N	5468	N	N
19	20240227	151028	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17200	620	2	3.74	179965931860	10152741	750.04	16580	18500	16580	21550	11610	16580	17725.85	3.66	233662	16933	16756	16453	16276	15973	16845	16365	9446	4970	5000	12260	10	1	188919389	32494	-42.47	1.60	12	5.37	-405.00	10769.00	19910	20240104	-13.61	11530	20231006	49.18	19910	-13.61	20240104	14950	15.05	20240206	19910	-13.61	20240104	11530	49.18	20231006	0.94	N	272210	5000	9445 억	6923545	N	N	2354	N	N
20	20240227	141026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17380	800	2	4.83	172186735550	9701769	716.72	16580	18500	16580	21550	11610	16580	17747.97	3.66	225759	16933	16756	16453	16276	15973	16845	16365	9446	4970	5000	12260	10	1	188919389	32834	-42.91	1.61	12	5.14	-405.00	10769.00	19910	20240104	-12.71	11530	20231006	50.74	19910	-12.71	20240104	14950	16.25	20240206	19910	-12.71	20240104	11530	50.74	20231006	0.94	N	272210	5000	9445 억	6923545	N	N	2354	N	N
21	20240227	130947	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17370	790	2	4.76	165798862280	9334722	689.61	16580	18500	16580	21550	11610	16580	17761.52	3.66	169075	16933	16756	16453	16276	15973	16845	16365	9446	4970	5000	12260	10	1	188919389	32815	-42.89	1.61	12	4.94	-405.00	10769.00	19910	20240104	-12.76	11530	20231006	50.65	19910	-12.76	20240104	14950	16.19	20240206	19910	-12.76	20240104	11530	50.65	20231006	0.94	N	272210	5000	9445 억	6923545	N	N	2354	N	N
22	20240227	121029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17260	680	2	4.10	153612418730	8632317	637.72	16580	18500	16580	21550	11610	16580	17795.04	3.66	270450	16933	16756	16453	16276	15973	16845	16365	9446	4970	5000	12260	10	1	188919389	32607	-42.62	1.60	12	4.57	-405.00	10769.00	19910	20240104	-13.31	11530	20231006	49.70	19910	-13.31	20240104	14950	15.45	20240206	19910	-13.31	20240104	11530	49.70	20231006	0.94	N	272210	5000	9445 억	6923545	N	N	2354	N	N
23	20240227	111029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17750	1170	2	7.06	127741477350	7151105	528.29	16580	18500	16580	21550	11610	16580	17863.18	3.66	446802	16933	16756	16453	16276	15973	16845	16365	9446	4970	5000	12260	10	1	188919389	33533	-43.83	1.65	12	3.79	-405.00	10769.00	19910	20240104	-10.85	11530	20231006	53.95	19910	-10.85	20240104	14950	18.73	20240206	19910	-10.85	20240104	11530	53.95	20231006	0.94	N	272210	5000	9445 억	6923545	N	N	2354	N	N
24	20240227	101024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	18060	1480	2	8.93	57978065960	3315955	244.97	16580	18070	16580	21550	11610	16580	17484.58	3.66	521079	16933	16756	16453	16276	15973	16845	16365	9446	4970	5000	12260	10	1	188919389	34119	-44.59	1.68	12	1.76	-405.00	10769.00	19910	20240104	-9.29	11530	20231006	56.63	19910	-9.29	20240104	14950	20.80	20240206	19910	-9.29	20240104	11530	56.63	20231006	0.94	N	272210	5000	9445 억	6923545	N	N	2354	N	N
25	20240227	091028	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17030	450	2	2.71	5958611940	350981	25.93	16580	17140	16580	21550	11610	16580	16977.02	3.66	111477	16933	16756	16453	16276	15973	16845	16365	9446	4970	5000	12260	10	1	188919389	32173	-42.05	1.58	12	0.19	-405.00	10769.00	19910	20240104	-14.47	11530	20231006	47.70	19910	-14.47	20240104	14950	13.91	20240206	19910	-14.47	20240104	11530	47.70	20231006	0.94	N	272210	5000	9445 억	6923545	N	N	2354	N	N
26	20240226	161024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16580	340	2	2.09	22105641920	1343674	70.41	16170	16630	16150	21100	11370	16240	16451.93	3.56	188002	17400	16820	16420	15840	15440	16620	15640	9446	4860	5000	12010	10	1	188919389	31323	-40.94	1.54	12	0.71	-405.00	10769.00	19910	20240104	-16.73	11530	20231006	43.80	19910	-16.73	20240104	14950	10.90	20240206	19910	-16.73	20240104	11530	43.80	20231006	0.92	N	272210	5000	9445 억	6732255	N	N	2354	N	N
27	20240226	151017	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16600	360	2	2.22	20968659350	1275125	66.82	16170	16630	16150	21100	11370	16240	16444.91	3.56	180447	17400	16820	16420	15840	15440	16620	15640	9446	4860	5000	12010	10	1	188919389	31361	-40.99	1.54	12	0.67	-405.00	10769.00	19910	20240104	-16.62	11530	20231006	43.97	19910	-16.62	20240104	14950	11.04	20240206	19910	-16.62	20240104	11530	43.97	20231006	0.92	N	272210	5000	9445 억	6732255	N	N	310	N	N
28	20240226	141022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16500	260	2	1.60	18546919500	1128791	59.15	16170	16630	16150	21100	11370	16240	16431.33	3.56	158340	17400	16820	16420	15840	15440	16620	15640	9446	4860	5000	12010	10	1	188919389	31172	-40.74	1.53	12	0.60	-405.00	10769.00	19910	20240104	-17.13	11530	20231006	43.10	19910	-17.13	20240104	14950	10.37	20240206	19910	-17.13	20240104	11530	43.10	20231006	0.92	N	272210	5000	9445 억	6732255	N	N	310	N	N
29	20240226	131015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16570	330	2	2.03	16085997910	979716	51.34	16170	16630	16150	21100	11370	16240	16419.63	3.56	152464	17400	16820	16420	15840	15440	16620	15640	9446	4860	5000	12010	10	1	188919389	31304	-40.91	1.54	12	0.52	-405.00	10769.00	19910	20240104	-16.78	11530	20231006	43.71	19910	-16.78	20240104	14950	10.84	20240206	19910	-16.78	20240104	11530	43.71	20231006	0.92	N	272210	5000	9445 억	6732255	N	N	310	N	N
30	20240226	121015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16470	230	2	1.42	14060469450	857450	44.93	16170	16590	16150	21100	11370	16240	16398.60	3.56	114936	17400	16820	16420	15840	15440	16620	15640	9446	4860	5000	12010	10	1	188919389	31115	-40.67	1.53	12	0.45	-405.00	10769.00	19910	20240104	-17.28	11530	20231006	42.84	19910	-17.28	20240104	14950	10.17	20240206	19910	-17.28	20240104	11530	42.84	20231006	0.92	N	272210	5000	9445 억	6732255	N	N	310	N	N
31	20240226	111013	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16400	160	2	0.99	10646532560	650605	34.09	16170	16540	16150	21100	11370	16240	16364.66	3.56	67231	17400	16820	16420	15840	15440	16620	15640	9446	4860	5000	12010	10	1	188919389	30983	-40.49	1.52	12	0.34	-405.00	10769.00	19910	20240104	-17.63	11530	20231006	42.24	19910	-17.63	20240104	14950	9.70	20240206	19910	-17.63	20240104	11530	42.24	20231006	0.92	N	272210	5000	9445 억	6732255	N	N	310	N	N
32	20240226	101011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16270	30	2	0.18	8293960310	506243	26.53	16170	16540	16150	21100	11370	16240	16384.27	3.56	58261	17400	16820	16420	15840	15440	16620	15640	9446	4860	5000	12010	10	1	188919389	30737	-40.17	1.51	12	0.27	-405.00	10769.00	19910	20240104	-18.28	11530	20231006	41.11	19910	-18.28	20240104	14950	8.83	20240206	19910	-18.28	20240104	11530	41.11	20231006	0.92	N	272210	5000	9445 억	6732255	N	N	310	N	N
33	20240226	091009	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16330	90	2	0.55	2123123830	130239	6.83	16170	16420	16150	21100	11370	16240	16303.31	3.56	32655	17400	16820	16420	15840	15440	16620	15640	9446	4860	5000	12010	10	1	188919389	30851	-40.32	1.52	12	0.07	-405.00	10769.00	19910	20240104	-17.98	11530	20231006	41.63	19910	-17.98	20240104	14950	9.23	20240206	19910	-17.98	20240104	11530	41.63	20231006	0.92	N	272210	5000	9445 억	6732255	N	N	310	N	N
34	20240223	161010	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16240	-600	5	-3.56	30940464690	1896687	120.51	17000	17000	16020	21850	11790	16840	16313.03	3.61	-146006	17406	17122	16866	16582	16326	17265	16725	9446	5010	5000	12460	10	1	188919389	30681	-40.10	1.51	12	1.00	-405.00	10769.00	19910	20240104	-18.43	11530	20231006	40.85	19910	-18.43	20240104	14950	8.63	20240206	19910	-18.43	20240104	11530	40.85	20231006	0.94	N	272210	5000	9445 억	6826557	N	N	310	N	N
35	20240223	151003	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16240	-600	5	-3.56	30108356650	1845480	117.25	17000	17000	16020	21850	11790	16840	16314.65	3.61	-158095	17406	17122	16866	16582	16326	17265	16725	9446	5010	5000	12460	10	1	188919389	30681	-40.10	1.51	12	0.98	-405.00	10769.00	19910	20240104	-18.43	11530	20231006	40.85	19910	-18.43	20240104	14950	8.63	20240206	19910	-18.43	20240104	11530	40.85	20231006	0.94	N	272210	5000	9445 억	6826557	N	N	796	N	N
36	20240223	141005	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16320	-520	5	-3.09	26470310920	1621904	103.05	17000	17000	16020	21850	11790	16840	16320.52	3.61	-202106	17406	17122	16866	16582	16326	17265	16725	9446	5010	5000	12460	10	1	188919389	30832	-40.30	1.52	12	0.86	-405.00	10769.00	19910	20240104	-18.03	11530	20231006	41.54	19910	-18.03	20240104	14950	9.16	20240206	19910	-18.03	20240104	11530	41.54	20231006	0.94	N	272210	5000	9445 억	6826557	N	N	796	N	N
37	20240223	131002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16110	-730	5	-4.33	22293620360	1363116	86.61	17000	17000	16020	21850	11790	16840	16354.90	3.61	-230732	17406	17122	16866	16582	16326	17265	16725	9446	5010	5000	12460	10	1	188919389	30435	-39.78	1.50	12	0.72	-405.00	10769.00	19910	20240104	-19.09	11530	20231006	39.72	19910	-19.09	20240104	14950	7.76	20240206	19910	-19.09	20240104	11530	39.72	20231006	0.94	N	272210	5000	9445 억	6826557	N	N	796	N	N
38	20240223	121006	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16130	-710	5	-4.22	18452668030	1124611	71.45	17000	17000	16020	21850	11790	16840	16408.04	3.61	-216718	17406	17122	16866	16582	16326	17265	16725	9446	5010	5000	12460	10	1	188919389	30473	-39.83	1.50	12	0.60	-405.00	10769.00	19910	20240104	-18.99	11530	20231006	39.90	19910	-18.99	20240104	14950	7.89	20240206	19910	-18.99	20240104	11530	39.90	20231006	0.94	N	272210	5000	9445 억	6826557	N	N	796	N	N
39	20240223	110953	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16310	-530	5	-3.15	11757506790	710241	45.13	17000	17000	16300	21850	11790	16840	16554.25	3.61	-145772	17406	17122	16866	16582	16326	17265	16725	9446	5010	5000	12460	10	1	188919389	30813	-40.27	1.51	12	0.38	-405.00	10769.00	19910	20240104	-18.08	11530	20231006	41.46	19910	-18.08	20240104	14950	9.10	20240206	19910	-18.08	20240104	11530	41.46	20231006	0.94	N	272210	5000	9445 억	6826557	N	N	796	N	N
40	20240223	101000	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16380	-460	5	-2.73	8169440780	491063	31.20	17000	17000	16360	21850	11790	16840	16636.24	3.61	-137079	17406	17122	16866	16582	16326	17265	16725	9446	5010	5000	12460	10	1	188919389	30945	-40.44	1.52	12	0.26	-405.00	10769.00	19910	20240104	-17.73	11530	20231006	42.06	19910	-17.73	20240104	14950	9.57	20240206	19910	-17.73	20240104	11530	42.06	20231006	0.94	N	272210	5000	9445 억	6826557	N	N	796	N	N
41	20240223	091002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16720	-120	5	-0.71	2446843670	145834	9.27	17000	17000	16660	21850	11790	16840	16778.28	3.61	-60487	17406	17122	16866	16582	16326	17265	16725	9446	5010	5000	12460	10	1	188919389	31587	-41.28	1.55	12	0.08	-405.00	10769.00	19910	20240104	-16.02	11530	20231006	45.01	19910	-16.02	20240104	14950	11.84	20240206	19910	-16.02	20240104	11530	45.01	20231006	0.94	N	272210	5000	9445 억	6826557	N	N	796	N	N
42	20240222	160949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16840	190	2	1.14	26431449030	1564060	182.00	16810	17150	16610	21600	11660	16650	16899.39	3.62	-22164	16983	16816	16623	16456	16263	16720	16360	9446	4950	5000	12320	10	1	188919389	31814	-41.58	1.56	12	0.83	-405.00	10769.00	19910	20240104	-15.42	11530	20231006	46.05	19910	-15.42	20240104	14950	12.64	20240206	19910	-15.42	20240104	11530	46.05	20231006	0.93	N	272210	5000	9445 억	6829638	N	N	796	N	N
43	20240222	150959	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16850	200	2	1.20	25586213530	1513882	176.16	16810	17150	16610	21600	11660	16650	16901.06	3.62	-21599	16983	16816	16623	16456	16263	16720	16360	9446	4950	5000	12320	10	1	188919389	31833	-41.60	1.56	12	0.80	-405.00	10769.00	19910	20240104	-15.37	11530	20231006	46.14	19910	-15.37	20240104	14950	12.71	20240206	19910	-15.37	20240104	11530	46.14	20231006	0.93	N	272210	5000	9445 억	6829638	N	N	46	N	N
44	20240222	140956	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16810	160	2	0.96	23418796070	1385017	161.17	16810	17150	16610	21600	11660	16650	16908.67	3.62	-19022	16983	16816	16623	16456	16263	16720	16360	9446	4950	5000	12320	10	1	188919389	31757	-41.51	1.56	12	0.73	-405.00	10769.00	19910	20240104	-15.57	11530	20231006	45.79	19910	-15.57	20240104	14950	12.44	20240206	19910	-15.57	20240104	11530	45.79	20231006	0.93	N	272210	5000	9445 억	6829638	N	N	46	N	N
45	20240222	130942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16880	230	2	1.38	21105176960	1248101	145.23	16810	17150	16610	21600	11660	16650	16909.83	3.62	-21532	16983	16816	16623	16456	16263	16720	16360	9446	4950	5000	12320	10	1	188919389	31890	-41.68	1.57	12	0.66	-405.00	10769.00	19910	20240104	-15.22	11530	20231006	46.40	19910	-15.22	20240104	14950	12.91	20240206	19910	-15.22	20240104	11530	46.40	20231006	0.93	N	272210	5000	9445 억	6829638	N	N	46	N	N
46	20240222	120953	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16880	230	2	1.38	19372553650	1145184	133.26	16810	17150	16610	21600	11660	16650	16916.54	3.62	201	16983	16816	16623	16456	16263	16720	16360	9446	4950	5000	12320	10	1	188919389	31890	-41.68	1.57	12	0.61	-405.00	10769.00	19910	20240104	-15.22	11530	20231006	46.40	19910	-15.22	20240104	14950	12.91	20240206	19910	-15.22	20240104	11530	46.40	20231006	0.93	N	272210	5000	9445 억	6829638	N	N	46	N	N
47	20240222	110951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16860	210	2	1.26	17121364000	1011552	117.71	16810	17150	16610	21600	11660	16650	16925.84	3.62	21940	16983	16816	16623	16456	16263	16720	16360	9446	4950	5000	12320	10	1	188919389	31852	-41.63	1.57	12	0.54	-405.00	10769.00	19910	20240104	-15.32	11530	20231006	46.23	19910	-15.32	20240104	14950	12.78	20240206	19910	-15.32	20240104	11530	46.23	20231006	0.93	N	272210	5000	9445 억	6829638	N	N	46	N	N
48	20240222	100942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	17040	390	2	2.34	12179491070	720911	83.89	16810	17150	16610	21600	11660	16650	16894.58	3.62	13728	16983	16816	16623	16456	16263	16720	16360	9446	4950	5000	12320	10	1	188919389	32192	-42.07	1.58	12	0.38	-405.00	10769.00	19910	20240104	-14.41	11530	20231006	47.79	19910	-14.41	20240104	14950	13.98	20240206	19910	-14.41	20240104	11530	47.79	20231006	0.93	N	272210	5000	9445 억	6829638	N	N	46	N	N
49	20240222	091000	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16670	20	2	0.12	1633708590	97756	11.38	16810	16810	16610	21600	11660	16650	16712.11	3.62	-9868	16983	16816	16623	16456	16263	16720	16360	9446	4950	5000	12320	10	1	188919389	31493	-41.16	1.55	12	0.05	-405.00	10769.00	19910	20240104	-16.27	11530	20231006	44.58	19910	-16.27	20240104	14950	11.51	20240206	19910	-16.27	20240104	11530	44.58	20231006	0.93	N	272210	5000	9445 억	6829638	N	N	46	N	N
50	20240221	160948	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16650	10	2	0.06	14127963330	853040	38.08	16670	16790	16430	21600	11650	16640	16561.71	3.64	-21171	17506	17072	16706	16272	15906	17290	16490	9446	4960	5000	12310	10	1	188919389	31455	-41.11	1.55	12	0.45	-405.00	10769.00	19910	20240104	-16.37	11530	20231006	44.41	19910	-16.37	20240104	14950	11.37	20240206	19910	-16.37	20240104	11530	44.41	20231006	0.94	N	272210	5000	9445 억	6879349	N	N	46	N	N
51	20240221	150938	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16650	10	2	0.06	12787370960	772557	34.48	16670	16790	16430	21600	11650	16640	16551.95	3.64	-13481	17506	17072	16706	16272	15906	17290	16490	9446	4960	5000	12310	10	1	188919389	31455	-41.11	1.55	12	0.41	-405.00	10769.00	19910	20240104	-16.37	11530	20231006	44.41	19910	-16.37	20240104	14950	11.37	20240206	19910	-16.37	20240104	11530	44.41	20231006	0.94	N	272210	5000	9445 억	6879349	N	N	2489	N	N
52	20240221	140939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16520	-120	5	-0.72	10559842230	638097	28.48	16670	16790	16430	21600	11650	16640	16548.88	3.64	-30791	17506	17072	16706	16272	15906	17290	16490	9446	4960	5000	12310	10	1	188919389	31209	-40.79	1.53	12	0.34	-405.00	10769.00	19910	20240104	-17.03	11530	20231006	43.28	19910	-17.03	20240104	14950	10.50	20240206	19910	-17.03	20240104	11530	43.28	20231006	0.94	N	272210	5000	9445 억	6879349	N	N	2489	N	N
53	20240221	130939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16480	-160	5	-0.96	9374907430	566344	25.28	16670	16790	16430	21600	11650	16640	16553.30	3.64	-27114	17506	17072	16706	16272	15906	17290	16490	9446	4960	5000	12310	10	1	188919389	31134	-40.69	1.53	12	0.30	-405.00	10769.00	19910	20240104	-17.23	11530	20231006	42.93	19910	-17.23	20240104	14950	10.23	20240206	19910	-17.23	20240104	11530	42.93	20231006	0.94	N	272210	5000	9445 억	6879349	N	N	2489	N	N
54	20240221	120942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16480	-160	5	-0.96	8413324450	508066	22.68	16670	16790	16430	21600	11650	16640	16559.43	3.64	-32472	17506	17072	16706	16272	15906	17290	16490	9446	4960	5000	12310	10	1	188919389	31134	-40.69	1.53	12	0.27	-405.00	10769.00	19910	20240104	-17.23	11530	20231006	42.93	19910	-17.23	20240104	14950	10.23	20240206	19910	-17.23	20240104	11530	42.93	20231006	0.94	N	272210	5000	9445 억	6879349	N	N	2489	N	N
55	20240221	110947	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16450	-190	5	-1.14	7268291080	438569	19.58	16670	16790	16450	21600	11650	16640	16572.66	3.64	-26973	17506	17072	16706	16272	15906	17290	16490	9446	4960	5000	12310	10	1	188919389	31077	-40.62	1.53	12	0.23	-405.00	10769.00	19910	20240104	-17.38	11530	20231006	42.67	19910	-17.38	20240104	14950	10.03	20240206	19910	-17.38	20240104	11530	42.67	20231006	0.94	N	272210	5000	9445 억	6879349	N	N	2489	N	N
56	20240221	100939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16620	-20	5	-0.12	5186459390	312676	13.96	16670	16790	16450	21600	11650	16640	16587.24	3.64	-20877	17506	17072	16706	16272	15906	17290	16490	9446	4960	5000	12310	10	1	188919389	31398	-41.04	1.54	12	0.17	-405.00	10769.00	19910	20240104	-16.52	11530	20231006	44.15	19910	-16.52	20240104	14950	11.17	20240206	19910	-16.52	20240104	11530	44.15	20231006	0.94	N	272210	5000	9445 억	6879349	N	N	2489	N	N
57	20240221	090939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16610	-30	5	-0.18	1430075170	85673	3.82	16670	16790	16550	21600	11650	16640	16692.58	3.64	-28877	17506	17072	16706	16272	15906	17290	16490	9446	4960	5000	12310	10	1	188919389	31380	-41.01	1.54	12	0.05	-405.00	10769.00	19910	20240104	-16.57	11530	20231006	44.06	19910	-16.57	20240104	14950	11.10	20240206	19910	-16.57	20240104	11530	44.06	20231006	0.94	N	272210	5000	9445 억	6879349	N	N	2489	N	N
58	20240220	160934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16640	210	2	1.28	37549699140	2232836	209.60	16430	17140	16340	21350	11510	16430	16817.32	3.88	-86809	16850	16640	16280	16070	15710	16745	16175	9446	4920	5000	12150	10	1	188919389	31436	-41.09	1.55	12	1.18	-405.00	10769.00	19910	20240104	-16.42	11530	20231006	44.32	19910	-16.42	20240104	14950	11.30	20240206	19910	-16.42	20240104	11530	44.32	20231006	0.90	N	272210	5000	9445 억	7335232	N	N	2489	N	N
59	20240220	150933	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16630	200	2	1.22	36562833660	2173493	204.03	16430	17140	16340	21350	11510	16430	16822.33	3.88	-79033	16850	16640	16280	16070	15710	16745	16175	9446	4920	5000	12150	10	1	188919389	31417	-41.06	1.54	12	1.15	-405.00	10769.00	19910	20240104	-16.47	11530	20231006	44.23	19910	-16.47	20240104	14950	11.24	20240206	19910	-16.47	20240104	11530	44.23	20231006	0.90	N	272210	5000	9445 억	7335232	N	N	2308	N	N
60	20240220	140931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16660	230	2	1.40	33769021190	2005947	188.30	16430	17140	16340	21350	11510	16430	16834.66	3.88	-41456	16850	16640	16280	16070	15710	16745	16175	9446	4920	5000	12150	10	1	188919389	31474	-41.14	1.55	12	1.06	-405.00	10769.00	19910	20240104	-16.32	11530	20231006	44.49	19910	-16.32	20240104	14950	11.44	20240206	19910	-16.32	20240104	11530	44.49	20231006	0.90	N	272210	5000	9445 억	7335232	N	N	2308	N	N
61	20240220	130934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16810	380	2	2.31	30298676560	1798305	168.81	16430	17140	16340	21350	11510	16430	16848.70	3.88	-214	16850	16640	16280	16070	15710	16745	16175	9446	4920	5000	12150	10	1	188919389	31757	-41.51	1.56	12	0.95	-405.00	10769.00	19910	20240104	-15.57	11530	20231006	45.79	19910	-15.57	20240104	14950	12.44	20240206	19910	-15.57	20240104	11530	45.79	20231006	0.90	N	272210	5000	9445 억	7335232	N	N	2308	N	N
62	20240220	120926	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16800	370	2	2.25	28730195130	1704924	160.04	16430	17140	16340	21350	11510	16430	16851.55	3.88	21290	16850	16640	16280	16070	15710	16745	16175	9446	4920	5000	12150	10	1	188919389	31738	-41.48	1.56	12	0.90	-405.00	10769.00	19910	20240104	-15.62	11530	20231006	45.71	19910	-15.62	20240104	14950	12.37	20240206	19910	-15.62	20240104	11530	45.71	20231006	0.90	N	272210	5000	9445 억	7335232	N	N	2308	N	N
63	20240220	110929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16650	220	2	1.34	26033789890	1544233	144.96	16430	17140	16340	21350	11510	16430	16859.00	3.88	48510	16850	16640	16280	16070	15710	16745	16175	9446	4920	5000	12150	10	1	188919389	31455	-41.11	1.55	12	0.82	-405.00	10769.00	19910	20240104	-16.37	11530	20231006	44.41	19910	-16.37	20240104	14950	11.37	20240206	19910	-16.37	20240104	11530	44.41	20231006	0.90	N	272210	5000	9445 억	7335232	N	N	2308	N	N
64	20240220	100921	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16950	520	2	3.16	20049744460	1187199	111.44	16430	17140	16340	21350	11510	16430	16888.66	3.88	103220	16850	16640	16280	16070	15710	16745	16175	9446	4920	5000	12150	10	1	188919389	32022	-41.85	1.57	12	0.63	-405.00	10769.00	19910	20240104	-14.87	11530	20231006	47.01	19910	-14.87	20240104	14950	13.38	20240206	19910	-14.87	20240104	11530	47.01	20231006	0.90	N	272210	5000	9445 억	7335232	N	N	2308	N	N
65	20240220	090939	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16620	190	2	1.16	2573864890	155457	14.59	16430	16650	16340	21350	11510	16430	16557.59	3.88	13535	16850	16640	16280	16070	15710	16745	16175	9446	4920	5000	12150	10	1	188919389	31398	-41.04	1.54	12	0.08	-405.00	10769.00	19910	20240104	-16.52	11530	20231006	44.15	19910	-16.52	20240104	14950	11.17	20240206	19910	-16.52	20240104	11530	44.15	20231006	0.90	N	272210	5000	9445 억	7335232	N	N	2308	N	N
66	20240219	160934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16430	410	2	2.56	17173949610	1053586	98.39	15990	16490	15920	20800	11220	16020	16300.40	3.90	127076	16793	16406	16183	15796	15573	16295	15685	9446	4780	5000	11850	10	1	188919389	31039	-40.57	1.53	12	0.56	-405.00	10769.00	19910	20240104	-17.48	11530	20231006	42.50	19910	-17.48	20240104	14950	9.90	20240206	19910	-17.48	20240104	11530	42.50	20231006	0.90	N	272210	5000	9445 억	7366042	N	N	2308	N	N
67	20240219	150938	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16410	390	2	2.43	16478445250	1011217	94.43	15990	16490	15920	20800	11220	16020	16295.71	3.90	111161	16793	16406	16183	15796	15573	16295	15685	9446	4780	5000	11850	10	1	188919389	31002	-40.52	1.52	12	0.54	-405.00	10769.00	19910	20240104	-17.58	11530	20231006	42.32	19910	-17.58	20240104	14950	9.77	20240206	19910	-17.58	20240104	11530	42.32	20231006	0.90	N	272210	5000	9445 억	7366042	N	N	44	N	N
68	20240219	140937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16440	420	2	2.62	14535998600	892761	83.37	15990	16490	15920	20800	11220	16020	16282.13	3.90	86687	16793	16406	16183	15796	15573	16295	15685	9446	4780	5000	11850	10	1	188919389	31058	-40.59	1.53	12	0.47	-405.00	10769.00	19910	20240104	-17.43	11530	20231006	42.58	19910	-17.43	20240104	14950	9.97	20240206	19910	-17.43	20240104	11530	42.58	20231006	0.90	N	272210	5000	9445 억	7366042	N	N	44	N	N
69	20240219	130935	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16320	300	2	1.87	12371975310	760611	71.03	15990	16490	15920	20800	11220	16020	16265.90	3.90	54546	16793	16406	16183	15796	15573	16295	15685	9446	4780	5000	11850	10	1	188919389	30832	-40.30	1.52	12	0.40	-405.00	10769.00	19910	20240104	-18.03	11530	20231006	41.54	19910	-18.03	20240104	14950	9.16	20240206	19910	-18.03	20240104	11530	41.54	20231006	0.90	N	272210	5000	9445 억	7366042	N	N	44	N	N
70	20240219	120934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16280	260	2	1.62	11098784580	682518	63.74	15990	16490	15920	20800	11220	16020	16261.59	3.90	47551	16793	16406	16183	15796	15573	16295	15685	9446	4780	5000	11850	10	1	188919389	30756	-40.20	1.51	12	0.36	-405.00	10769.00	19910	20240104	-18.23	11530	20231006	41.20	19910	-18.23	20240104	14950	8.90	20240206	19910	-18.23	20240104	11530	41.20	20231006	0.90	N	272210	5000	9445 억	7366042	N	N	44	N	N
71	20240219	110931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16340	320	2	2.00	9544986190	587509	54.86	15990	16490	15920	20800	11220	16020	16246.61	3.90	36513	16793	16406	16183	15796	15573	16295	15685	9446	4780	5000	11850	10	1	188919389	30869	-40.35	1.52	12	0.31	-405.00	10769.00	19910	20240104	-17.93	11530	20231006	41.72	19910	-17.93	20240104	14950	9.30	20240206	19910	-17.93	20240104	11530	41.72	20231006	0.90	N	272210	5000	9445 억	7366042	N	N	44	N	N
72	20240219	100928	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16480	460	2	2.87	6569800660	405322	37.85	15990	16490	15920	20800	11220	16020	16208.93	3.90	52461	16793	16406	16183	15796	15573	16295	15685	9446	4780	5000	11850	10	1	188919389	31134	-40.69	1.53	12	0.21	-405.00	10769.00	19910	20240104	-17.23	11530	20231006	42.93	19910	-17.23	20240104	14950	10.23	20240206	19910	-17.23	20240104	11530	42.93	20231006	0.90	N	272210	5000	9445 억	7366042	N	N	44	N	N
73	20240219	090929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16110	90	2	0.56	1453527510	90447	8.45	15990	16180	15920	20800	11220	16020	16070.59	3.90	4522	16793	16406	16183	15796	15573	16295	15685	9446	4780	5000	11850	10	1	188919389	30435	-39.78	1.50	12	0.05	-405.00	10769.00	19910	20240104	-19.09	11530	20231006	39.72	19910	-19.09	20240104	14950	7.76	20240206	19910	-19.09	20240104	11530	39.72	20231006	0.90	N	272210	5000	9445 억	7366042	N	N	44	N	N
74	20240216	160922	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16020	-440	5	-2.67	17217271420	1064436	119.15	16550	16570	15960	21350	11530	16460	16175.65	4.00	-165680	16973	16716	16493	16236	16013	16605	16125	9446	4890	5000	12180	10	1	188919389	30265	-39.56	1.49	12	0.56	-405.00	10769.00	19910	20240104	-19.54	11530	20231006	38.94	19910	-19.54	20240104	14950	7.16	20240206	19910	-19.54	20240104	11530	38.94	20231006	0.90	N	272210	5000	9445 억	7560729	N	N	44	N	N
75	20240216	150929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16040	-420	5	-2.55	16564011300	1023657	114.59	16550	16570	15960	21350	11530	16460	16181.10	4.00	-156675	16973	16716	16493	16236	16013	16605	16125	9446	4890	5000	12180	10	1	188919389	30303	-39.60	1.49	12	0.54	-405.00	10769.00	19910	20240104	-19.44	11530	20231006	39.12	19910	-19.44	20240104	14950	7.29	20240206	19910	-19.44	20240104	11530	39.12	20231006	0.90	N	272210	5000	9445 억	7560729	N	N	11	N	N
76	20240216	140932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16080	-380	5	-2.31	12218766760	752248	84.21	16550	16570	16070	21350	11530	16460	16242.88	4.00	-155390	16973	16716	16493	16236	16013	16605	16125	9446	4890	5000	12180	10	1	188919389	30378	-39.70	1.49	12	0.40	-405.00	10769.00	19910	20240104	-19.24	11530	20231006	39.46	19910	-19.24	20240104	14950	7.56	20240206	19910	-19.24	20240104	11530	39.46	20231006	0.90	N	272210	5000	9445 억	7560729	N	N	11	N	N
77	20240216	130927	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16160	-300	5	-1.82	10217299150	628142	70.31	16550	16570	16070	21350	11530	16460	16265.78	4.00	-126046	16973	16716	16493	16236	16013	16605	16125	9446	4890	5000	12180	10	1	188919389	30529	-39.90	1.50	12	0.33	-405.00	10769.00	19910	20240104	-18.83	11530	20231006	40.16	19910	-18.83	20240104	14950	8.09	20240206	19910	-18.83	20240104	11530	40.16	20231006	0.90	N	272210	5000	9445 억	7560729	N	N	11	N	N
78	20240216	120930	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16160	-300	5	-1.82	8209978740	503634	56.38	16550	16570	16150	21350	11530	16460	16301.35	4.00	-117068	16973	16716	16493	16236	16013	16605	16125	9446	4890	5000	12180	10	1	188919389	30529	-39.90	1.50	12	0.27	-405.00	10769.00	19910	20240104	-18.83	11530	20231006	40.16	19910	-18.83	20240104	14950	8.09	20240206	19910	-18.83	20240104	11530	40.16	20231006	0.90	N	272210	5000	9445 억	7560729	N	N	11	N	N
79	20240216	110936	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16250	-210	5	-1.28	5735722800	350879	39.28	16550	16570	16220	21350	11530	16460	16346.59	4.00	-81166	16973	16716	16493	16236	16013	16605	16125	9446	4890	5000	12180	10	1	188919389	30699	-40.12	1.51	12	0.19	-405.00	10769.00	19910	20240104	-18.38	11530	20231006	40.94	19910	-18.38	20240104	14950	8.70	20240206	19910	-18.38	20240104	11530	40.94	20231006	0.90	N	272210	5000	9445 억	7560729	N	N	11	N	N
80	20240216	100929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16320	-140	5	-0.85	3672083650	224201	25.10	16550	16570	16250	21350	11530	16460	16378.38	4.00	-43425	16973	16716	16493	16236	16013	16605	16125	9446	4890	5000	12180	10	1	188919389	30832	-40.30	1.52	12	0.12	-405.00	10769.00	19910	20240104	-18.03	11530	20231006	41.54	19910	-18.03	20240104	14950	9.16	20240206	19910	-18.03	20240104	11530	41.54	20231006	0.90	N	272210	5000	9445 억	7560729	N	N	11	N	N
81	20240216	090922	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16430	-30	5	-0.18	930773160	56489	6.32	16550	16570	16390	21350	11530	16460	16477.19	4.00	-4857	16973	16716	16493	16236	16013	16605	16125	9446	4890	5000	12180	10	1	188919389	31039	-40.57	1.53	12	0.03	-405.00	10769.00	19910	20240104	-17.48	11530	20231006	42.50	19910	-17.48	20240104	14950	9.90	20240206	19910	-17.48	20240104	11530	42.50	20231006	0.90	N	272210	5000	9445 억	7560729	N	N	11	N	N
82	20240215	160921	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16460	-40	5	-0.24	14643338020	891022	42.52	16620	16750	16270	21450	11550	16500	16434.22	4.06	-259722	17660	17080	16290	15710	14920	17370	16000	9446	4950	5000	12210	10	1	188919389	31096	-40.64	1.53	12	0.47	-405.00	10769.00	19910	20240104	-17.33	11530	20231006	42.76	19910	-17.33	20240104	14950	10.10	20240206	19910	-17.33	20240104	11530	42.76	20231006	0.88	N	272210	5000	9445 억	7672980	N	N	11	N	N
83	20240215	150927	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16410	-90	5	-0.55	13861699670	843481	40.25	16620	16750	16270	21450	11550	16500	16433.89	4.06	-245561	17660	17080	16290	15710	14920	17370	16000	9446	4950	5000	12210	10	1	188919389	31002	-40.52	1.52	12	0.45	-405.00	10769.00	19910	20240104	-17.58	11530	20231006	42.32	19910	-17.58	20240104	14950	9.77	20240206	19910	-17.58	20240104	11530	42.32	20231006	0.88	N	272210	5000	9445 억	7672980	N	N	8625	N	N
84	20240215	140921	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16380	-120	5	-0.73	12518307570	761392	36.33	16620	16750	16270	21450	11550	16500	16441.32	4.06	-210145	17660	17080	16290	15710	14920	17370	16000	9446	4950	5000	12210	10	1	188919389	30945	-40.44	1.52	12	0.40	-405.00	10769.00	19910	20240104	-17.73	11530	20231006	42.06	19910	-17.73	20240104	14950	9.57	20240206	19910	-17.73	20240104	11530	42.06	20231006	0.88	N	272210	5000	9445 억	7672980	N	N	8625	N	N
85	20240215	130857	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16400	-100	5	-0.61	11479938480	697988	33.31	16620	16750	16270	21450	11550	16500	16447.16	4.06	-192638	17660	17080	16290	15710	14920	17370	16000	9446	4950	5000	12210	10	1	188919389	30983	-40.49	1.52	12	0.37	-405.00	10769.00	19910	20240104	-17.63	11530	20231006	42.24	19910	-17.63	20240104	14950	9.70	20240206	19910	-17.63	20240104	11530	42.24	20231006	0.88	N	272210	5000	9445 억	7672980	N	N	8625	N	N
86	20240215	120921	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16460	-40	5	-0.24	10278400100	624912	29.82	16620	16750	16270	21450	11550	16500	16447.73	4.06	-152208	17660	17080	16290	15710	14920	17370	16000	9446	4950	5000	12210	10	1	188919389	31096	-40.64	1.53	12	0.33	-405.00	10769.00	19910	20240104	-17.33	11530	20231006	42.76	19910	-17.33	20240104	14950	10.10	20240206	19910	-17.33	20240104	11530	42.76	20231006	0.88	N	272210	5000	9445 억	7672980	N	N	8625	N	N
87	20240215	110914	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16330	-170	5	-1.03	8932008150	542663	25.90	16620	16750	16270	21450	11550	16500	16459.56	4.06	-130817	17660	17080	16290	15710	14920	17370	16000	9446	4950	5000	12210	10	1	188919389	30851	-40.32	1.52	12	0.29	-405.00	10769.00	19910	20240104	-17.98	11530	20231006	41.63	19910	-17.98	20240104	14950	9.23	20240206	19910	-17.98	20240104	11530	41.63	20231006	0.88	N	272210	5000	9445 억	7672980	N	N	8625	N	N
88	20240215	100914	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16550	50	2	0.30	6322816600	383348	18.29	16620	16750	16270	21450	11550	16500	16493.67	4.06	-96994	17660	17080	16290	15710	14920	17370	16000	9446	4950	5000	12210	10	1	188919389	31266	-40.86	1.54	12	0.20	-405.00	10769.00	19910	20240104	-16.88	11530	20231006	43.54	19910	-16.88	20240104	14950	10.70	20240206	19910	-16.88	20240104	11530	43.54	20231006	0.88	N	272210	5000	9445 억	7672980	N	N	8625	N	N
89	20240215	090917	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16450	-50	5	-0.30	2594542060	157262	7.50	16620	16750	16270	21450	11550	16500	16498.21	4.06	-60868	17660	17080	16290	15710	14920	17370	16000	9446	4950	5000	12210	10	1	188919389	31077	-40.62	1.53	12	0.08	-405.00	10769.00	19910	20240104	-17.38	11530	20231006	42.67	19910	-17.38	20240104	14950	10.03	20240206	19910	-17.38	20240104	11530	42.67	20231006	0.88	N	272210	5000	9445 억	7672980	N	N	8625	N	N
90	20240214	160911	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16500	650	2	4.10	34000067640	2083539	248.29	15630	16870	15500	20600	11100	15850	16318.39	4.21	-206976	16150	16000	15790	15640	15430	16075	15715	9446	4750	5000	11720	10	1	188919389	31172	-40.74	1.53	12	1.10	-405.00	10769.00	19910	20240104	-17.13	11530	20231006	43.10	19910	-17.13	20240104	14950	10.37	20240206	19910	-17.13	20240104	11530	43.10	20231006	0.88	N	272210	5000	9445 억	7958586	N	N	8618	N	N
91	20240214	150912	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16470	620	2	3.91	32215107400	1975443	235.40	15630	16870	15500	20600	11100	15850	16307.86	4.21	-178531	16150	16000	15790	15640	15430	16075	15715	9446	4750	5000	11720	10	1	188919389	31115	-40.67	1.53	12	1.05	-405.00	10769.00	19910	20240104	-17.28	11530	20231006	42.84	19910	-17.28	20240104	14950	10.17	20240206	19910	-17.28	20240104	11530	42.84	20231006	0.88	N	272210	5000	9445 억	7958586	N	N	1587	N	N
92	20240214	140908	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	16270	420	2	2.65	13714794110	861602	102.67	15630	16280	15500	20600	11100	15850	15917.81	4.21	-61642	16150	16000	15790	15640	15430	16075	15715	9446	4750	5000	11720	10	1	188919389	30737	-40.17	1.51	12	0.46	-405.00	10769.00	19910	20240104	-18.28	11530	20231006	41.11	19910	-18.28	20240104	14950	8.83	20240206	19910	-18.28	20240104	11530	41.11	20231006	0.88	N	272210	5000	9445 억	7958586	N	N	1587	N	N
93	20240214	130912	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15860	10	2	0.06	7422229970	472002	56.25	15630	15900	15500	20600	11100	15850	15724.92	4.21	-63052	16150	16000	15790	15640	15430	16075	15715	9446	4750	5000	11720	10	1	188919389	29963	-39.16	1.47	12	0.25	-405.00	10769.00	19910	20240104	-20.34	11530	20231006	37.55	19910	-20.34	20240104	14950	6.09	20240206	19910	-20.34	20240104	11530	37.55	20231006	0.88	N	272210	5000	9445 억	7958586	N	N	1587	N	N
94	20240214	120904	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15760	-90	5	-0.57	6313445210	401967	47.90	15630	15870	15500	20600	11100	15850	15706.27	4.21	-53788	16150	16000	15790	15640	15430	16075	15715	9446	4750	5000	11720	10	1	188919389	29774	-38.91	1.46	12	0.21	-405.00	10769.00	19910	20240104	-20.84	11530	20231006	36.69	19910	-20.84	20240104	14950	5.42	20240206	19910	-20.84	20240104	11530	36.69	20231006	0.88	N	272210	5000	9445 억	7958586	N	N	1587	N	N
95	20240214	110909	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15770	-80	5	-0.50	5059407810	322534	38.43	15630	15850	15500	20600	11100	15850	15686.29	4.21	-44841	16150	16000	15790	15640	15430	16075	15715	9446	4750	5000	11720	10	1	188919389	29793	-38.94	1.46	12	0.17	-405.00	10769.00	19910	20240104	-20.79	11530	20231006	36.77	19910	-20.79	20240104	14950	5.48	20240206	19910	-20.79	20240104	11530	36.77	20231006	0.88	N	272210	5000	9445 억	7958586	N	N	1587	N	N
96	20240214	090901	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15720	-130	5	-0.82	1197344050	76772	9.15	15630	15800	15500	20600	11100	15850	15595.15	4.21	-19031	16150	16000	15790	15640	15430	16075	15715	9446	4750	5000	11720	10	1	188919389	29698	-38.81	1.46	12	0.04	-405.00	10769.00	19910	20240104	-21.04	11530	20231006	36.34	19910	-21.04	20240104	14950	5.15	20240206	19910	-21.04	20240104	11530	36.34	20231006	0.88	N	272210	5000	9445 억	7958586	N	N	1587	N	N
97	20240213	160859	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15850	390	2	2.52	13069917900	829500	78.79	15600	15940	15580	20050	10830	15460	15756.26	4.33	-73729	16033	15746	15603	15316	15173	15675	15245	9446	4590	5000	11440	10	1	188919389	29944	-39.14	1.47	12	0.44	-405.00	10769.00	19910	20240104	-20.39	11530	20231006	37.47	19910	-20.39	20240104	14950	6.02	20240206	19910	-20.39	20240104	11530	37.47	20231006	0.89	N	272210	5000	9445 억	8189517	N	N	1587	N	N
98	20240213	150857	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15800	340	2	2.20	12297206700	780703	74.16	15600	15940	15580	20050	10830	15460	15751.51	4.33	-67294	16033	15746	15603	15316	15173	15675	15245	9446	4590	5000	11440	10	1	188919389	29849	-39.01	1.47	12	0.41	-405.00	10769.00	19910	20240104	-20.64	11530	20231006	37.03	19910	-20.64	20240104	14950	5.69	20240206	19910	-20.64	20240104	11530	37.03	20231006	0.89	N	272210	5000	9445 억	8189517	N	N	0	N	N
99	20240213	140906	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15780	320	2	2.07	11086367610	704004	66.87	15600	15940	15580	20050	10830	15460	15747.65	4.33	-45018	16033	15746	15603	15316	15173	15675	15245	9446	4590	5000	11440	10	1	188919389	29811	-38.96	1.47	12	0.37	-405.00	10769.00	19910	20240104	-20.74	11530	20231006	36.86	19910	-20.74	20240104	14950	5.55	20240206	19910	-20.74	20240104	11530	36.86	20231006	0.89	N	272210	5000	9445 억	8189517	N	N	0	N	N
100	20240213	130855	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15720	260	2	1.68	9912132630	629577	59.80	15600	15940	15580	20050	10830	15460	15744.18	4.33	-43102	16033	15746	15603	15316	15173	15675	15245	9446	4590	5000	11440	10	1	188919389	29698	-38.81	1.46	12	0.33	-405.00	10769.00	19910	20240104	-21.04	11530	20231006	36.34	19910	-21.04	20240104	14950	5.15	20240206	19910	-21.04	20240104	11530	36.34	20231006	0.89	N	272210	5000	9445 억	8189517	N	N	0	N	N
101	20240213	120905	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15710	250	2	1.62	9060838630	575441	54.66	15600	15940	15580	20050	10830	15460	15745.98	4.33	-27160	16033	15746	15603	15316	15173	15675	15245	9446	4590	5000	11440	10	1	188919389	29679	-38.79	1.46	12	0.30	-405.00	10769.00	19910	20240104	-21.09	11530	20231006	36.25	19910	-21.09	20240104	14950	5.08	20240206	19910	-21.09	20240104	11530	36.25	20231006	0.89	N	272210	5000	9445 억	8189517	N	N	0	N	N
102	20240213	110928	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15770	310	2	2.01	7879647290	500287	47.52	15600	15940	15580	20050	10830	15460	15750.34	4.33	-260	16033	15746	15603	15316	15173	15675	15245	9446	4590	5000	11440	10	1	188919389	29793	-38.94	1.46	12	0.26	-405.00	10769.00	19910	20240104	-20.79	11530	20231006	36.77	19910	-20.79	20240104	14950	5.48	20240206	19910	-20.79	20240104	11530	36.77	20231006	0.89	N	272210	5000	9445 억	8189517	N	N	0	N	N
103	20240213	100744	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	15680	220	2	1.42	6318198550	401067	38.10	15600	15940	15580	20050	10830	15460	15753.58	4.33	4144	16033	15746	15603	15316	15173	15675	15245	9446	4590	5000	11440	10	1	188919389	29623	-38.72	1.46	12	0.21	-405.00	10769.00	19910	20240104	-21.25	11530	20231006	35.99	19910	-21.25	20240104	14950	4.88	20240206	19910	-21.25	20240104	11530	35.99	20231006	0.89	N	272210	5000	9445 억	8189517	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History