KissMeData/267260/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240229	161021	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	124400	1200	2	0.97	24587255200	196889	35.01	121200	127900	118600	160100	86300	123200	124879.28	24.47	5041	134800	129000	123200	117400	111600	126100	114500	1802	36900	5000	0	100	1	36047135	44843	27.60	5.35	12	0.55	4508.00	23242.00	143500	20240226	-13.31	36900	20230330	237.13	143500	-13.31	20240226	79400	56.68	20240102	143500	-13.31	20240226	36900	237.13	20230330	0.45	N	267260	5000	1802 억	8822152	N	N	67	N	02	N
3	20240229	151025	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	124100	900	2	0.73	21735289100	173959	30.93	121200	127900	118600	160100	86300	123200	124945.06	24.47	16550	134800	129000	123200	117400	111600	126100	114500	1802	36900	5000	0	100	1	36047135	44734	27.53	5.34	12	0.48	4508.00	23242.00	143500	20240226	-13.52	36900	20230330	236.31	143500	-13.52	20240226	79400	56.30	20240102	143500	-13.52	20240226	36900	236.31	20230330	0.45	N	267260	5000	1802 억	8822152	N	N	121	N	02	N
4	20240229	141026	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	123900	700	2	0.57	19099843100	152777	27.16	121200	127900	118600	160100	86300	123200	125017.98	24.47	10890	134800	129000	123200	117400	111600	126100	114500	1802	36900	5000	0	100	1	36047135	44662	27.48	5.33	12	0.42	4508.00	23242.00	143500	20240226	-13.66	36900	20230330	235.77	143500	-13.66	20240226	79400	56.05	20240102	143500	-13.66	20240226	36900	235.77	20230330	0.45	N	267260	5000	1802 억	8822152	N	N	121	N	02	N
5	20240229	131024	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	126000	2800	2	2.27	16564494000	132533	23.56	121200	127900	118600	160100	86300	123200	124984.14	24.47	7882	134800	129000	123200	117400	111600	126100	114500	1802	36900	5000	0	100	1	36047135	45419	27.95	5.42	12	0.37	4508.00	23242.00	143500	20240226	-12.20	36900	20230330	241.46	143500	-12.20	20240226	79400	58.69	20240102	143500	-12.20	20240226	36900	241.46	20230330	0.45	N	267260	5000	1802 억	8822152	N	N	121	N	02	N
6	20240229	121024	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	126100	2900	2	2.35	15014502800	120221	21.38	121200	127900	118600	160100	86300	123200	124891.07	24.47	6596	134800	129000	123200	117400	111600	126100	114500	1802	36900	5000	0	100	1	36047135	45455	27.97	5.43	12	0.33	4508.00	23242.00	143500	20240226	-12.13	36900	20230330	241.73	143500	-12.13	20240226	79400	58.82	20240102	143500	-12.13	20240226	36900	241.73	20230330	0.45	N	267260	5000	1802 억	8822152	N	N	121	N	02	N
7	20240229	111026	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	126400	3200	2	2.60	11816643200	95043	16.90	121200	126700	118600	160100	86300	123200	124329.63	24.47	4110	134800	129000	123200	117400	111600	126100	114500	1802	36900	5000	0	100	1	36047135	45564	28.04	5.44	12	0.26	4508.00	23242.00	143500	20240226	-11.92	36900	20230330	242.55	143500	-11.92	20240226	79400	59.19	20240102	143500	-11.92	20240226	36900	242.55	20230330	0.45	N	267260	5000	1802 억	8822152	N	N	121	N	02	N
8	20240229	101028	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	123900	700	2	0.57	9067141600	73082	12.99	121200	126700	118600	160100	86300	123200	124068.25	24.47	-2655	134800	129000	123200	117400	111600	126100	114500	1802	36900	5000	0	100	1	36047135	44662	27.48	5.33	12	0.20	4508.00	23242.00	143500	20240226	-13.66	36900	20230330	235.77	143500	-13.66	20240226	79400	56.05	20240102	143500	-13.66	20240226	36900	235.77	20230330	0.45	N	267260	5000	1802 억	8822152	N	N	121	N	02	N
9	20240229	091025	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	123800	600	2	0.49	2180331000	18065	3.21	121200	124300	118600	160100	86300	123200	120691.44	24.47	1574	134800	129000	123200	117400	111600	126100	114500	1802	36900	5000	0	100	1	36047135	44626	27.46	5.33	12	0.05	4508.00	23242.00	143500	20240226	-13.73	36900	20230330	235.50	143500	-13.73	20240226	79400	55.92	20240102	143500	-13.73	20240226	36900	235.50	20230330	0.45	N	267260	5000	1802 억	8822152	N	N	121	N	02	N
10	20240228	160926	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	123200	-5800	5	-4.50	67347175400	560934	163.89	129000	129000	117400	167700	90300	129000	120057.79	24.52	16544	142933	135966	131533	124566	120133	133750	122350	1802	38700	5000	0	100	1	36047135	44410	27.33	5.30	12	1.56	4508.00	23242.00	143500	20240226	-14.15	36900	20230330	233.88	143500	-14.15	20240226	79400	55.16	20240102	143500	-14.15	20240226	36900	233.88	20230330	0.47	N	267260	5000	1802 억	8837535	N	N	121	N	02	N
11	20240228	150926	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	123700	-5300	5	-4.11	64654306000	539093	157.51	129000	129000	117400	167700	90300	129000	119930.86	24.52	16802	142933	135966	131533	124566	120133	133750	122350	1802	38700	5000	0	100	1	36047135	44590	27.44	5.32	12	1.50	4508.00	23242.00	143500	20240226	-13.80	36900	20230330	235.23	143500	-13.80	20240226	79400	55.79	20240102	143500	-13.80	20240226	36900	235.23	20230330	0.47	N	267260	5000	1802 억	8837535	N	N	120	N	02	N
12	20240228	141023	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	119500	-9500	5	-7.36	55026061400	459330	134.21	129000	129000	117400	167700	90300	129000	119795.44	24.52	978	142933	135966	131533	124566	120133	133750	122350	1802	38700	5000	0	100	1	36047135	43076	26.51	5.14	12	1.27	4508.00	23242.00	143500	20240226	-16.72	36900	20230330	223.85	143500	-16.72	20240226	79400	50.50	20240102	143500	-16.72	20240226	36900	223.85	20230330	0.47	N	267260	5000	1802 억	8837535	N	N	120	N	02	N
13	20240228	131023	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	120300	-8700	5	-6.74	49069113700	409747	119.72	129000	129000	117400	167700	90300	129000	119753.62	24.52	-10006	142933	135966	131533	124566	120133	133750	122350	1802	38700	5000	0	100	1	36047135	43365	26.69	5.18	12	1.14	4508.00	23242.00	143500	20240226	-16.17	36900	20230330	226.02	143500	-16.17	20240226	79400	51.51	20240102	143500	-16.17	20240226	36900	226.02	20230330	0.47	N	267260	5000	1802 억	8837535	N	N	120	N	02	N
14	20240228	121027	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	118200	-10800	5	-8.37	42323694000	353484	103.28	129000	129000	117400	167700	90300	129000	119731.78	24.52	-26832	142933	135966	131533	124566	120133	133750	122350	1802	38700	5000	0	100	1	36047135	42608	26.22	5.09	12	0.98	4508.00	23242.00	143500	20240226	-17.63	36900	20230330	220.33	143500	-17.63	20240226	79400	48.87	20240102	143500	-17.63	20240226	36900	220.33	20230330	0.47	N	267260	5000	1802 억	8837535	N	N	120	N	02	N
15	20240228	110942	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	119800	-9200	5	-7.13	35803967200	298343	87.17	129000	129000	117400	167700	90300	129000	120008.02	24.52	-23950	142933	135966	131533	124566	120133	133750	122350	1802	38700	5000	0	100	1	36047135	43184	26.57	5.15	12	0.83	4508.00	23242.00	143500	20240226	-16.52	36900	20230330	224.66	143500	-16.52	20240226	79400	50.88	20240102	143500	-16.52	20240226	36900	224.66	20230330	0.47	N	267260	5000	1802 억	8837535	N	N	120	N	02	N
16	20240228	101025	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	119200	-9800	5	-7.60	29505373300	245669	71.78	129000	129000	117400	167700	90300	129000	120100.48	24.52	-32450	142933	135966	131533	124566	120133	133750	122350	1802	38700	5000	0	100	1	36047135	42968	26.44	5.13	12	0.68	4508.00	23242.00	143500	20240226	-16.93	36900	20230330	223.04	143500	-16.93	20240226	79400	50.13	20240102	143500	-16.93	20240226	36900	223.04	20230330	0.47	N	267260	5000	1802 억	8837535	N	N	120	N	02	N
17	20240228	091028	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	119500	-9500	5	-7.36	8449452300	69721	20.37	129000	129000	117700	167700	90300	129000	121184.33	24.52	-12950	142933	135966	131533	124566	120133	133750	122350	1802	38700	5000	0	100	1	36047135	43076	26.51	5.14	12	0.19	4508.00	23242.00	143500	20240226	-16.72	36900	20230330	223.85	143500	-16.72	20240226	79400	50.50	20240102	143500	-16.72	20240226	36900	223.85	20230330	0.47	N	267260	5000	1802 억	8837535	N	N	120	N	02	N
18	20240227	161022	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129000	-10300	5	-7.39	44773485200	341170	105.45	135700	138500	127100	181000	97600	139300	131237.37	24.53	-26263	147833	143566	139233	134966	130633	145700	137100	1802	41700	5000	0	100	1	36047135	46501	28.62	5.55	12	0.95	4508.00	23242.00	143500	20240226	-10.10	36900	20230330	249.59	143500	-10.10	20240226	79400	62.47	20240102	143500	-10.10	20240226	36900	249.59	20230330	0.48	N	267260	5000	1802 억	8841204	N	N	120	N	02	N
19	20240227	151023	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130700	-8600	5	-6.17	42021719200	319938	98.89	135700	138500	127100	181000	97600	139300	131343.00	24.53	-25749	147833	143566	139233	134966	130633	145700	137100	1802	41700	5000	0	100	1	36047135	47114	28.99	5.62	12	0.89	4508.00	23242.00	143500	20240226	-8.92	36900	20230330	254.20	143500	-8.92	20240226	79400	64.61	20240102	143500	-8.92	20240226	36900	254.20	20230330	0.48	N	267260	5000	1802 억	8841204	N	N	68	N	02	N
20	20240227	141020	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133100	-6200	5	-4.45	37021168300	281941	87.14	135700	138500	127100	181000	97600	139300	131307.84	24.53	-28963	147833	143566	139233	134966	130633	145700	137100	1802	41700	5000	0	100	1	36047135	47979	29.53	5.73	12	0.78	4508.00	23242.00	143500	20240226	-7.25	36900	20230330	260.70	143500	-7.25	20240226	79400	67.63	20240102	143500	-7.25	20240226	36900	260.70	20230330	0.48	N	267260	5000	1802 억	8841204	N	N	68	N	02	N
21	20240227	130942	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	136600	-2700	5	-1.94	31630476900	241678	74.70	135700	138500	127100	181000	97600	139300	130878.14	24.53	-28196	147833	143566	139233	134966	130633	145700	137100	1802	41700	5000	0	100	1	36047135	49240	30.30	5.88	12	0.67	4508.00	23242.00	143500	20240226	-4.81	36900	20230330	270.19	143500	-4.81	20240226	79400	72.04	20240102	143500	-4.81	20240226	36900	270.19	20230330	0.48	N	267260	5000	1802 억	8841204	N	N	68	N	02	N
22	20240227	121024	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133900	-5400	5	-3.88	26494857700	203733	62.97	135700	136700	127100	181000	97600	139300	130046.37	24.53	-32542	147833	143566	139233	134966	130633	145700	137100	1802	41700	5000	0	100	1	36047135	48267	29.70	5.76	12	0.57	4508.00	23242.00	143500	20240226	-6.69	36900	20230330	262.87	143500	-6.69	20240226	79400	68.64	20240102	143500	-6.69	20240226	36900	262.87	20230330	0.48	N	267260	5000	1802 억	8841204	N	N	68	N	02	N
23	20240227	111024	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131900	-7400	5	-5.31	21689231300	167576	51.80	135700	136700	127100	181000	97600	139300	129428.46	24.53	-30621	147833	143566	139233	134966	130633	145700	137100	1802	41700	5000	0	100	1	36047135	47546	29.26	5.68	12	0.46	4508.00	23242.00	143500	20240226	-8.08	36900	20230330	257.45	143500	-8.08	20240226	79400	66.12	20240102	143500	-8.08	20240226	36900	257.45	20230330	0.48	N	267260	5000	1802 억	8841204	N	N	68	N	02	N
24	20240227	101019	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	128900	-10400	5	-7.47	17471226000	134992	41.72	135700	136700	127100	181000	97600	139300	129423.21	24.53	-30715	147833	143566	139233	134966	130633	145700	137100	1802	41700	5000	0	100	1	36047135	46465	28.59	5.55	12	0.37	4508.00	23242.00	143500	20240226	-10.17	36900	20230330	249.32	143500	-10.17	20240226	79400	62.34	20240102	143500	-10.17	20240226	36900	249.32	20230330	0.48	N	267260	5000	1802 억	8841204	N	N	68	N	02	N
25	20240227	091023	53	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129200	-10100	5	-7.25	4990076700	38064	11.76	135700	136700	127600	181000	97600	139300	131094.21	24.53	-12933	147833	143566	139233	134966	130633	145700	137100	1802	41700	5000	0	100	1	36047135	46573	28.66	5.56	12	0.11	4508.00	23242.00	143500	20240226	-9.97	36900	20230330	250.14	143500	-9.97	20240226	79400	62.72	20240102	143500	-9.97	20240226	36900	250.14	20230330	0.48	N	267260	5000	1802 억	8841204	N	N	68	N	02	N
26	20240226	161018	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	139300	5200	2	3.88	44832924200	321879	118.00	135000	143500	134900	174300	93900	134100	139286.89	24.32	91812	138966	136532	131766	129332	124566	137750	130550	1802	40200	5000	99230	100	1	36047135	50214	30.90	5.99	12	0.89	4508.00	23242.00	143500	20240226	-2.93	36900	20230330	277.51	143500	-2.93	20240226	79400	75.44	20240102	143500	-2.93	20240226	36900	277.51	20230330	0.52	N	267260	5000	1802 억	8767795	N	N	68	N	00	N
27	20240226	151012	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	138800	4700	2	3.50	42859974400	307701	112.81	135000	143500	134900	174300	93900	134100	139292.94	24.32	90571	138966	136532	131766	129332	124566	137750	130550	1802	40200	5000	99230	100	1	36047135	50033	30.79	5.97	12	0.85	4508.00	23242.00	143500	20240226	-3.28	36900	20230330	276.15	143500	-3.28	20240226	79400	74.81	20240102	143500	-3.28	20240226	36900	276.15	20230330	0.52	N	267260	5000	1802 억	8767795	N	N	2528	N	00	N
28	20240226	141017	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	138800	4700	2	3.50	36294768300	260401	95.47	135000	143500	134900	174300	93900	134100	139382.65	24.32	69368	138966	136532	131766	129332	124566	137750	130550	1802	40200	5000	99230	100	1	36047135	50033	30.79	5.97	12	0.72	4508.00	23242.00	143500	20240226	-3.28	36900	20230330	276.15	143500	-3.28	20240226	79400	74.81	20240102	143500	-3.28	20240226	36900	276.15	20230330	0.52	N	267260	5000	1802 억	8767795	N	N	2528	N	00	N
29	20240226	131010	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	138400	4300	2	3.21	30205785500	216535	79.38	135000	143500	134900	174300	93900	134100	139498.98	24.32	47632	138966	136532	131766	129332	124566	137750	130550	1802	40200	5000	99230	100	1	36047135	49889	30.70	5.95	12	0.60	4508.00	23242.00	143500	20240226	-3.55	36900	20230330	275.07	143500	-3.55	20240226	79400	74.31	20240102	143500	-3.55	20240226	36900	275.07	20230330	0.52	N	267260	5000	1802 억	8767795	N	N	2528	N	00	N
30	20240226	121010	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	139700	5600	2	4.18	25236512900	180814	66.29	135000	143500	134900	174300	93900	134100	139575.19	24.32	37302	138966	136532	131766	129332	124566	137750	130550	1802	40200	5000	99230	100	1	36047135	50358	30.99	6.01	12	0.50	4508.00	23242.00	143500	20240226	-2.65	36900	20230330	278.59	143500	-2.65	20240226	79400	75.94	20240102	143500	-2.65	20240226	36900	278.59	20230330	0.52	N	267260	5000	1802 억	8767795	N	N	2528	N	00	N
31	20240226	111008	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	139900	5800	2	4.33	20126389000	144467	52.96	135000	143500	134900	174300	93900	134100	139318.98	24.32	24308	138966	136532	131766	129332	124566	137750	130550	1802	40200	5000	99230	100	1	36047135	50430	31.03	6.02	12	0.40	4508.00	23242.00	143500	20240226	-2.51	36900	20230330	279.13	143500	-2.51	20240226	79400	76.20	20240102	143500	-2.51	20240226	36900	279.13	20230330	0.52	N	267260	5000	1802 억	8767795	N	N	2528	N	00	N
32	20240226	101005	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	140300	6200	2	4.62	15470756700	111194	40.76	135000	143500	134900	174300	93900	134100	139138.27	24.32	17858	138966	136532	131766	129332	124566	137750	130550	1802	40200	5000	99230	100	1	36047135	50574	31.12	6.04	12	0.31	4508.00	23242.00	143500	20240226	-2.23	36900	20230330	280.22	143500	-2.23	20240226	79400	76.70	20240102	143500	-2.23	20240226	36900	280.22	20230330	0.52	N	267260	5000	1802 억	8767795	N	N	2528	N	00	N
33	20240226	091004	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	138700	4600	2	3.43	2894321600	21124	7.74	135000	138900	134900	174300	93900	134100	137031.89	24.32	2340	138966	136532	131766	129332	124566	137750	130550	1802	40200	5000	99230	100	1	36047135	49997	30.77	5.97	12	0.06	4508.00	23242.00	138900	20240226	-0.14	36900	20230330	275.88	138900	-0.14	20240226	79400	74.69	20240102	138900	-0.14	20240226	36900	275.88	20230330	0.52	N	267260	5000	1802 억	8767795	N	N	2528	N	00	N
34	20240223	161005	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	134100	5800	2	4.52	34678506300	261708	75.79	128400	134200	127000	166700	89900	128300	132508.96	24.20	57253	131900	130100	128000	126200	124100	131000	127100	1802	38400	5000	94940	100	1	36047135	48339	29.75	5.77	12	0.73	4508.00	23242.00	134500	20240220	-0.30	36900	20230330	263.41	134500	-0.30	20240220	79400	68.89	20240102	134500	-0.30	20240220	36900	263.41	20230330	0.57	N	267260	5000	1802 억	8722653	N	N	2517	N	00	N
35	20240223	150958	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133200	4900	2	3.82	32309737400	244013	70.67	128400	134200	127000	166700	89900	128300	132411.13	24.20	53811	131900	130100	128000	126200	124100	131000	127100	1802	38400	5000	94940	100	1	36047135	48015	29.55	5.73	12	0.68	4508.00	23242.00	134500	20240220	-0.97	36900	20230330	260.98	134500	-0.97	20240220	79400	67.76	20240102	134500	-0.97	20240220	36900	260.98	20230330	0.57	N	267260	5000	1802 억	8722653	N	N	471	N	00	N
36	20240223	141000	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133200	4900	2	3.82	27160835100	205301	59.46	128400	134200	127000	166700	89900	128300	132299.05	24.20	39397	131900	130100	128000	126200	124100	131000	127100	1802	38400	5000	94940	100	1	36047135	48015	29.55	5.73	12	0.57	4508.00	23242.00	134500	20240220	-0.97	36900	20230330	260.98	134500	-0.97	20240220	79400	67.76	20240102	134500	-0.97	20240220	36900	260.98	20230330	0.57	N	267260	5000	1802 억	8722653	N	N	471	N	00	N
37	20240223	130957	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133100	4800	2	3.74	21466040500	162641	47.10	128400	134000	127000	166700	89900	128300	131985.84	24.20	20363	131900	130100	128000	126200	124100	131000	127100	1802	38400	5000	94940	100	1	36047135	47979	29.53	5.73	12	0.45	4508.00	23242.00	134500	20240220	-1.04	36900	20230330	260.70	134500	-1.04	20240220	79400	67.63	20240102	134500	-1.04	20240220	36900	260.70	20230330	0.57	N	267260	5000	1802 억	8722653	N	N	471	N	00	N
38	20240223	121001	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132500	4200	2	3.27	19021019900	144229	41.77	128400	134000	127000	166700	89900	128300	131882.50	24.20	13059	131900	130100	128000	126200	124100	131000	127100	1802	38400	5000	94940	100	1	36047135	47762	29.39	5.70	12	0.40	4508.00	23242.00	134500	20240220	-1.49	36900	20230330	259.08	134500	-1.49	20240220	79400	66.88	20240102	134500	-1.49	20240220	36900	259.08	20230330	0.57	N	267260	5000	1802 억	8722653	N	N	471	N	00	N
39	20240223	110948	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133200	4900	2	3.82	16323393300	123888	35.88	128400	134000	127000	166700	89900	128300	131761.32	24.20	8623	131900	130100	128000	126200	124100	131000	127100	1802	38400	5000	94940	100	1	36047135	48015	29.55	5.73	12	0.34	4508.00	23242.00	134500	20240220	-0.97	36900	20230330	260.98	134500	-0.97	20240220	79400	67.76	20240102	134500	-0.97	20240220	36900	260.98	20230330	0.57	N	267260	5000	1802 억	8722653	N	N	471	N	00	N
40	20240223	100955	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132300	4000	2	3.12	10627563900	81037	23.47	128400	134000	127000	166700	89900	128300	131147.15	24.20	-2367	131900	130100	128000	126200	124100	131000	127100	1802	38400	5000	94940	100	1	36047135	47690	29.35	5.69	12	0.22	4508.00	23242.00	134500	20240220	-1.64	36900	20230330	258.54	134500	-1.64	20240220	79400	66.62	20240102	134500	-1.64	20240220	36900	258.54	20230330	0.57	N	267260	5000	1802 억	8722653	N	N	471	N	00	N
41	20240223	090957	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129500	1200	2	0.94	1950046100	15188	4.40	128400	129500	127000	166700	89900	128300	128394.32	24.20	-2572	131900	130100	128000	126200	124100	131000	127100	1802	38400	5000	94940	100	1	36047135	46681	28.73	5.57	12	0.04	4508.00	23242.00	134500	20240220	-3.72	36900	20230330	250.95	134500	-3.72	20240220	79400	63.10	20240102	134500	-3.72	20240220	36900	250.95	20230330	0.57	N	267260	5000	1802 억	8722653	N	N	471	N	00	N
42	20240222	160944	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	128300	-2100	5	-1.61	43759311900	343692	64.25	128100	129800	125900	169500	91300	130400	127319.89	24.03	40214	138133	134266	129733	125866	121333	132000	123600	1802	39100	5000	96490	100	1	36047135	46248	28.46	5.52	12	0.95	4508.00	23242.00	134500	20240220	-4.61	36900	20230330	247.70	134500	-4.61	20240220	79400	61.59	20240102	134500	-4.61	20240220	36900	247.70	20230330	0.57	N	267260	5000	1802 억	8663589	N	N	471	N	00	N
43	20240222	150954	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127500	-2900	5	-2.22	41329359200	324686	60.70	128100	129800	125900	169500	91300	130400	127289.53	24.03	39131	138133	134266	129733	125866	121333	132000	123600	1802	39100	5000	96490	100	1	36047135	45960	28.28	5.49	12	0.90	4508.00	23242.00	134500	20240220	-5.20	36900	20230330	245.53	134500	-5.20	20240220	79400	60.58	20240102	134500	-5.20	20240220	36900	245.53	20230330	0.57	N	267260	5000	1802 억	8663589	N	N	150	N	00	N
44	20240222	140951	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127300	-3100	5	-2.38	34108716000	267970	50.10	128100	129800	125900	169500	91300	130400	127284.72	24.03	17785	138133	134266	129733	125866	121333	132000	123600	1802	39100	5000	96490	100	1	36047135	45888	28.24	5.48	12	0.74	4508.00	23242.00	134500	20240220	-5.35	36900	20230330	244.99	134500	-5.35	20240220	79400	60.33	20240102	134500	-5.35	20240220	36900	244.99	20230330	0.57	N	267260	5000	1802 억	8663589	N	N	150	N	00	N
45	20240222	130937	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127500	-2900	5	-2.22	28696731500	225473	42.15	128100	129800	125900	169500	91300	130400	127272.45	24.03	7782	138133	134266	129733	125866	121333	132000	123600	1802	39100	5000	96490	100	1	36047135	45960	28.28	5.49	12	0.63	4508.00	23242.00	134500	20240220	-5.20	36900	20230330	245.53	134500	-5.20	20240220	79400	60.58	20240102	134500	-5.20	20240220	36900	245.53	20230330	0.57	N	267260	5000	1802 억	8663589	N	N	150	N	00	N
46	20240222	120948	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127400	-3000	5	-2.30	24028795000	188859	35.31	128100	129800	125900	169500	91300	130400	127230.16	24.03	3067	138133	134266	129733	125866	121333	132000	123600	1802	39100	5000	96490	100	1	36047135	45924	28.26	5.48	12	0.52	4508.00	23242.00	134500	20240220	-5.28	36900	20230330	245.26	134500	-5.28	20240220	79400	60.45	20240102	134500	-5.28	20240220	36900	245.26	20230330	0.57	N	267260	5000	1802 억	8663589	N	N	150	N	00	N
47	20240222	110946	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127000	-3400	5	-2.61	20111629300	158148	29.57	128100	129800	125900	169500	91300	130400	127168.16	24.03	-5409	138133	134266	129733	125866	121333	132000	123600	1802	39100	5000	96490	100	1	36047135	45780	28.17	5.46	12	0.44	4508.00	23242.00	134500	20240220	-5.58	36900	20230330	244.17	134500	-5.58	20240220	79400	59.95	20240102	134500	-5.58	20240220	36900	244.17	20230330	0.57	N	267260	5000	1802 억	8663589	N	N	150	N	00	N
48	20240222	100938	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	126900	-3500	5	-2.68	12584311800	99313	18.57	128100	129000	125900	169500	91300	130400	126710.89	24.03	-572	138133	134266	129733	125866	121333	132000	123600	1802	39100	5000	96490	100	1	36047135	45744	28.15	5.46	12	0.28	4508.00	23242.00	134500	20240220	-5.65	36900	20230330	243.90	134500	-5.65	20240220	79400	59.82	20240102	134500	-5.65	20240220	36900	243.90	20230330	0.57	N	267260	5000	1802 억	8663589	N	N	150	N	00	N
49	20240222	090955	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	126400	-4000	5	-3.07	4063677700	32066	5.99	128100	129000	125900	169500	91300	130400	126720.06	24.03	-6174	138133	134266	129733	125866	121333	132000	123600	1802	39100	5000	96490	100	1	36047135	45564	28.04	5.44	12	0.09	4508.00	23242.00	134500	20240220	-6.02	36900	20230330	242.55	134500	-6.02	20240220	79400	59.19	20240102	134500	-6.02	20240220	36900	242.55	20230330	0.57	N	267260	5000	1802 억	8663589	N	N	150	N	00	N
50	20240221	160944	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130400	-4000	5	-2.98	63355751500	493777	79.65	130500	133600	125200	174700	94100	134400	128306.62	23.74	84041	140266	137332	131566	128632	122866	138800	130100	1802	40300	5000	99450	100	1	36047135	47005	28.93	5.61	12	1.37	4508.00	23242.00	134500	20240220	-3.05	36900	20230330	253.39	134500	-3.05	20240220	79400	64.23	20240102	134500	-3.05	20240220	36900	253.39	20230330	0.62	N	267260	5000	1802 억	8557082	N	N	150	N	01	N
51	20240221	150933	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129500	-4900	5	-3.65	59540157300	464398	74.91	130500	133600	125200	174700	94100	134400	128208.51	23.74	80753	140266	137332	131566	128632	122866	138800	130100	1802	40300	5000	99450	100	1	36047135	46681	28.73	5.57	12	1.29	4508.00	23242.00	134500	20240220	-3.72	36900	20230330	250.95	134500	-3.72	20240220	79400	63.10	20240102	134500	-3.72	20240220	36900	250.95	20230330	0.62	N	267260	5000	1802 억	8557082	N	N	34396	N	01	N
52	20240221	140935	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	128300	-6100	5	-4.54	48929068700	381566	61.55	130500	133600	125200	174700	94100	134400	128231.25	23.74	59558	140266	137332	131566	128632	122866	138800	130100	1802	40300	5000	99450	100	1	36047135	46248	28.46	5.52	12	1.06	4508.00	23242.00	134500	20240220	-4.61	36900	20230330	247.70	134500	-4.61	20240220	79400	61.59	20240102	134500	-4.61	20240220	36900	247.70	20230330	0.62	N	267260	5000	1802 억	8557082	N	N	34396	N	01	N
53	20240221	130934	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129600	-4800	5	-3.57	42434361000	330952	53.39	130500	133600	125200	174700	94100	134400	128217.92	23.74	45419	140266	137332	131566	128632	122866	138800	130100	1802	40300	5000	99450	100	1	36047135	46717	28.75	5.58	12	0.92	4508.00	23242.00	134500	20240220	-3.64	36900	20230330	251.22	134500	-3.64	20240220	79400	63.22	20240102	134500	-3.64	20240220	36900	251.22	20230330	0.62	N	267260	5000	1802 억	8557082	N	N	34396	N	01	N
54	20240221	120937	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127400	-7000	5	-5.21	36572074000	285313	46.02	130500	133600	125200	174700	94100	134400	128180.94	23.74	31694	140266	137332	131566	128632	122866	138800	130100	1802	40300	5000	99450	100	1	36047135	45924	28.26	5.48	12	0.79	4508.00	23242.00	134500	20240220	-5.28	36900	20230330	245.26	134500	-5.28	20240220	79400	60.45	20240102	134500	-5.28	20240220	36900	245.26	20230330	0.62	N	267260	5000	1802 억	8557082	N	N	34396	N	01	N
55	20240221	110943	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127000	-7400	5	-5.51	29469501100	229122	36.96	130500	133600	125200	174700	94100	134400	128617.69	23.74	17771	140266	137332	131566	128632	122866	138800	130100	1802	40300	5000	99450	100	1	36047135	45780	28.17	5.46	12	0.64	4508.00	23242.00	134500	20240220	-5.58	36900	20230330	244.17	134500	-5.58	20240220	79400	59.95	20240102	134500	-5.58	20240220	36900	244.17	20230330	0.62	N	267260	5000	1802 억	8557082	N	N	34396	N	01	N
56	20240221	100935	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	126600	-7800	5	-5.80	19594716400	151367	24.42	130500	133600	126400	174700	94100	134400	129449.68	23.74	4827	140266	137332	131566	128632	122866	138800	130100	1802	40300	5000	99450	100	1	36047135	45636	28.08	5.45	12	0.42	4508.00	23242.00	134500	20240220	-5.87	36900	20230330	243.09	134500	-5.87	20240220	79400	59.45	20240102	134500	-5.87	20240220	36900	243.09	20230330	0.62	N	267260	5000	1802 억	8557082	N	N	34396	N	01	N
57	20240221	090934	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	129800	-4600	5	-3.42	5541450200	42712	6.89	130500	131000	128300	174700	94100	134400	129733.12	23.74	-5520	140266	137332	131566	128632	122866	138800	130100	1802	40300	5000	99450	100	1	36047135	46789	28.79	5.58	12	0.12	4508.00	23242.00	134500	20240220	-3.49	36900	20230330	251.76	134500	-3.49	20240220	79400	63.48	20240102	134500	-3.49	20240220	36900	251.76	20230330	0.62	N	267260	5000	1802 억	8557082	N	N	34396	N	01	N
58	20240220	160929	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	134400	10800	2	8.74	81005340500	616720	189.74	127000	134500	125800	160600	86600	123600	131346.68	23.27	19393	128533	126066	121533	119066	114533	127300	120300	1802	37000	5000	91460	100	1	36047135	48447	29.81	5.78	12	1.71	4508.00	23242.00	134500	20240220	-0.07	36900	20230330	264.23	134500	-0.07	20240220	79400	69.27	20240102	134500	-0.07	20240220	36900	264.23	20230330	0.63	N	267260	5000	1802 억	8386454	N	N	34396	N	00	N
59	20240220	150928	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	133800	10200	2	8.25	75732508100	577396	177.64	127000	134000	125800	160600	86600	123600	131162.16	23.27	15039	128533	126066	121533	119066	114533	127300	120300	1802	37000	5000	91460	100	1	36047135	48231	29.68	5.76	12	1.60	4508.00	23242.00	134000	20240220	-0.15	36900	20230330	262.60	134000	-0.15	20240220	79400	68.51	20240102	134000	-0.15	20240220	36900	262.60	20230330	0.63	N	267260	5000	1802 억	8386454	N	N	74	N	00	N
60	20240220	140926	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	132600	9000	2	7.28	62787037600	479951	147.66	127000	133500	125800	160600	86600	123600	130819.68	23.27	-8372	128533	126066	121533	119066	114533	127300	120300	1802	37000	5000	91460	100	1	36047135	47799	29.41	5.71	12	1.33	4508.00	23242.00	133500	20240220	-0.67	36900	20230330	259.35	133500	-0.67	20240220	79400	67.00	20240102	133500	-0.67	20240220	36900	259.35	20230330	0.63	N	267260	5000	1802 억	8386454	N	N	74	N	00	N
61	20240220	130929	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	131900	8300	2	6.72	54749552400	419118	128.94	127000	133500	125800	160600	86600	123600	130630.40	23.27	-19646	128533	126066	121533	119066	114533	127300	120300	1802	37000	5000	91460	100	1	36047135	47546	29.26	5.68	12	1.16	4508.00	23242.00	133500	20240220	-1.20	36900	20230330	257.45	133500	-1.20	20240220	79400	66.12	20240102	133500	-1.20	20240220	36900	257.45	20230330	0.63	N	267260	5000	1802 억	8386454	N	N	74	N	00	N
62	20240220	120922	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	130900	7300	2	5.91	47494562600	364249	112.06	127000	133500	125800	160600	86600	123600	130390.37	23.27	-23114	128533	126066	121533	119066	114533	127300	120300	1802	37000	5000	91460	100	1	36047135	47186	29.04	5.63	12	1.01	4508.00	23242.00	133500	20240220	-1.95	36900	20230330	254.74	133500	-1.95	20240220	79400	64.86	20240102	133500	-1.95	20240220	36900	254.74	20230330	0.63	N	267260	5000	1802 억	8386454	N	N	74	N	00	N
63	20240220	110924	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	130100	6500	2	5.26	41840754200	321024	98.76	127000	133500	125800	160600	86600	123600	130335.28	23.27	-25588	128533	126066	121533	119066	114533	127300	120300	1802	37000	5000	91460	100	1	36047135	46897	28.86	5.60	12	0.89	4508.00	23242.00	133500	20240220	-2.55	36900	20230330	252.57	133500	-2.55	20240220	79400	63.85	20240102	133500	-2.55	20240220	36900	252.57	20230330	0.63	N	267260	5000	1802 억	8386454	N	N	74	N	00	N
64	20240220	100917	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	131200	7600	2	6.15	32293712000	248200	76.36	127000	133500	125800	160600	86600	123600	130111.65	23.27	-21294	128533	126066	121533	119066	114533	127300	120300	1802	37000	5000	91460	100	1	36047135	47294	29.10	5.64	12	0.69	4508.00	23242.00	133500	20240220	-1.72	36900	20230330	255.56	133500	-1.72	20240220	79400	65.24	20240102	133500	-1.72	20240220	36900	255.56	20230330	0.63	N	267260	5000	1802 억	8386454	N	N	74	N	00	N
65	20240220	090934	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	128600	5000	2	4.05	9687974000	74848	23.03	127000	132200	125800	160600	86600	123600	129435.31	23.27	-5053	128533	126066	121533	119066	114533	127300	120300	1802	37000	5000	91460	100	1	36047135	46357	28.53	5.53	12	0.21	4508.00	23242.00	132200	20240220	-2.72	36900	20230330	248.51	132200	-2.72	20240220	79400	61.96	20240102	132200	-2.72	20240220	36900	248.51	20230330	0.63	N	267260	5000	1802 억	8386454	N	N	74	N	00	N
66	20240219	160929	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	123600	7700	2	6.64	38978305600	321763	121.80	117500	124000	117000	150600	81200	115900	121132.46	23.21	24758	122166	119032	117166	114032	112166	118100	113100	1802	34700	5000	85760	100	1	36047135	44554	27.42	5.32	12	0.89	4508.00	23242.00	124000	20240219	-0.32	36900	20230330	234.96	124000	-0.32	20240219	79400	55.67	20240102	124000	-0.32	20240219	36900	234.96	20230330	0.61	N	267260	5000	1802 억	8365942	N	N	74	N	00	N
67	20240219	150934	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	123400	7500	2	6.47	36402077600	300880	113.90	117500	124000	117000	150600	81200	115900	120985.69	23.21	23107	122166	119032	117166	114032	112166	118100	113100	1802	34700	5000	85760	100	1	36047135	44482	27.37	5.31	12	0.83	4508.00	23242.00	124000	20240219	-0.48	36900	20230330	234.42	124000	-0.48	20240219	79400	55.42	20240102	124000	-0.48	20240219	36900	234.42	20230330	0.61	N	267260	5000	1802 억	8365942	N	N	281	N	00	N
68	20240219	140933	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	122600	6700	2	5.78	29286656700	243070	92.01	117500	122700	117000	150600	81200	115900	120486.87	23.21	17905	122166	119032	117166	114032	112166	118100	113100	1802	34700	5000	85760	100	1	36047135	44194	27.20	5.27	12	0.67	4508.00	23242.00	122700	20240219	-0.08	36900	20230330	232.25	122700	-0.08	20240219	79400	54.41	20240102	122700	-0.08	20240219	36900	232.25	20230330	0.61	N	267260	5000	1802 억	8365942	N	N	281	N	00	N
69	20240219	130930	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	122300	6400	2	5.52	23002642100	191535	72.50	117500	122700	117000	150600	81200	115900	120096.70	23.21	21731	122166	119032	117166	114032	112166	118100	113100	1802	34700	5000	85760	100	1	36047135	44086	27.13	5.26	12	0.53	4508.00	23242.00	122700	20240219	-0.33	36900	20230330	231.44	122700	-0.33	20240219	79400	54.03	20240102	122700	-0.33	20240219	36900	231.44	20230330	0.61	N	267260	5000	1802 억	8365942	N	N	281	N	00	N
70	20240219	120930	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	120900	5000	2	4.31	18058401700	150858	57.11	117500	121000	117000	150600	81200	115900	119705.11	23.21	14660	122166	119032	117166	114032	112166	118100	113100	1802	34700	5000	85760	100	1	36047135	43581	26.82	5.20	12	0.42	4508.00	23242.00	121000	20240219	-0.08	36900	20230330	227.64	121000	-0.08	20240219	79400	52.27	20240102	121000	-0.08	20240219	36900	227.64	20230330	0.61	N	267260	5000	1802 억	8365942	N	N	281	N	00	N
71	20240219	110927	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	120100	4200	2	3.62	14616308900	122301	46.30	117500	120700	117000	150600	81200	115900	119511.51	23.21	9802	122166	119032	117166	114032	112166	118100	113100	1802	34700	5000	85760	100	1	36047135	43293	26.64	5.17	12	0.34	4508.00	23242.00	120700	20240219	-0.50	36900	20230330	225.47	120700	-0.50	20240219	79400	51.26	20240102	120700	-0.50	20240219	36900	225.47	20230330	0.61	N	267260	5000	1802 억	8365942	N	N	281	N	00	N
72	20240219	100923	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	120400	4500	2	3.88	10304475100	86414	32.71	117500	120500	117000	150600	81200	115900	119246.17	23.21	7562	122166	119032	117166	114032	112166	118100	113100	1802	34700	5000	85760	100	1	36047135	43401	26.71	5.18	12	0.24	4508.00	23242.00	120500	20240219	-0.08	36900	20230330	226.29	120500	-0.08	20240219	79400	51.64	20240102	120500	-0.08	20240219	36900	226.29	20230330	0.61	N	267260	5000	1802 억	8365942	N	N	281	N	00	N
73	20240219	090924	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	120400	4500	2	3.88	3772589900	31570	11.95	117500	120400	117000	150600	81200	115900	119501.37	23.21	7920	122166	119032	117166	114032	112166	118100	113100	1802	34700	5000	85760	100	1	36047135	43401	26.71	5.18	12	0.09	4508.00	23242.00	120400	20240219	0.00	36900	20230330	226.29	120400	0.00	20240219	79400	51.64	20240102	120400	0.00	20240219	36900	226.29	20230330	0.61	N	267260	5000	1802 억	8365942	N	N	281	N	00	N
74	20240216	160917	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	115900	-900	5	-0.77	28192657900	239288	76.00	118500	120300	115300	151800	81800	116800	117822.71	23.07	50407	122866	119832	116266	113232	109666	121350	114750	1802	35000	5000	86430	100	1	36047135	41779	25.71	4.99	12	0.66	4508.00	23242.00	120300	20240216	-3.66	36900	20230330	214.09	120300	-3.66	20240216	79400	45.97	20240102	120300	-3.66	20240216	36900	214.09	20230330	0.61	N	267260	5000	1802 억	8317684	N	N	281	N	00	N
75	20240216	150924	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	115800	-1000	5	-0.86	26448848200	224243	71.22	118500	120300	115300	151800	81800	116800	117947.34	23.07	43600	122866	119832	116266	113232	109666	121350	114750	1802	35000	5000	86430	100	1	36047135	41743	25.69	4.98	12	0.62	4508.00	23242.00	120300	20240216	-3.74	36900	20230330	213.82	120300	-3.74	20240216	79400	45.84	20240102	120300	-3.74	20240216	36900	213.82	20230330	0.61	N	267260	5000	1802 억	8317684	N	N	367	N	00	N
76	20240216	140928	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	117300	500	2	0.43	19537043800	164814	52.35	118500	120300	116800	151800	81800	116800	118540.10	23.07	15740	122866	119832	116266	113232	109666	121350	114750	1802	35000	5000	86430	100	1	36047135	42283	26.02	5.05	12	0.46	4508.00	23242.00	120300	20240216	-2.49	36900	20230330	217.89	120300	-2.49	20240216	79400	47.73	20240102	120300	-2.49	20240216	36900	217.89	20230330	0.61	N	267260	5000	1802 억	8317684	N	N	367	N	00	N
77	20240216	130922	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	119200	2400	2	2.05	15485839900	130509	41.45	118500	120300	116800	151800	81800	116800	118657.46	23.07	10058	122866	119832	116266	113232	109666	121350	114750	1802	35000	5000	86430	100	1	36047135	42968	26.44	5.13	12	0.36	4508.00	23242.00	120300	20240216	-0.91	36900	20230330	223.04	120300	-0.91	20240216	79400	50.13	20240102	120300	-0.91	20240216	36900	223.04	20230330	0.61	N	267260	5000	1802 억	8317684	N	N	367	N	00	N
78	20240216	120925	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	118800	2000	2	1.71	12854715800	108328	34.41	118500	120300	116800	151800	81800	116800	118665.00	23.07	5617	122866	119832	116266	113232	109666	121350	114750	1802	35000	5000	86430	100	1	36047135	42824	26.35	5.11	12	0.30	4508.00	23242.00	120300	20240216	-1.25	36900	20230330	221.95	120300	-1.25	20240216	79400	49.62	20240102	120300	-1.25	20240216	36900	221.95	20230330	0.61	N	267260	5000	1802 억	8317684	N	N	367	N	00	N
79	20240216	110932	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	118800	2000	2	1.71	10320063100	86966	27.62	118500	120300	116800	151800	81800	116800	118668.09	23.07	3431	122866	119832	116266	113232	109666	121350	114750	1802	35000	5000	86430	100	1	36047135	42824	26.35	5.11	12	0.24	4508.00	23242.00	120300	20240216	-1.25	36900	20230330	221.95	120300	-1.25	20240216	79400	49.62	20240102	120300	-1.25	20240216	36900	221.95	20230330	0.61	N	267260	5000	1802 억	8317684	N	N	367	N	00	N
80	20240216	100925	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	118600	1800	2	1.54	7222525800	60957	19.36	118500	120300	116800	151800	81800	116800	118485.97	23.07	-412	122866	119832	116266	113232	109666	121350	114750	1802	35000	5000	86430	100	1	36047135	42752	26.31	5.10	12	0.17	4508.00	23242.00	120300	20240216	-1.41	36900	20230330	221.41	120300	-1.41	20240216	79400	49.37	20240102	120300	-1.41	20240216	36900	221.41	20230330	0.61	N	267260	5000	1802 억	8317684	N	N	367	N	00	N
81	20240216	090918	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	119000	2200	2	1.88	2256446500	18903	6.00	118500	120300	118400	151800	81800	116800	119371.66	23.07	2597	122866	119832	116266	113232	109666	121350	114750	1802	35000	5000	86430	100	1	36047135	42896	26.40	5.12	12	0.05	4508.00	23242.00	120300	20240216	-1.08	36900	20230330	222.49	120300	-1.08	20240216	79400	49.87	20240102	120300	-1.08	20240216	36900	222.49	20230330	0.61	N	267260	5000	1802 억	8317684	N	N	367	N	00	N
82	20240215	160916	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	116800	4500	2	4.01	33936298800	291224	73.45	113700	119300	112700	145900	78700	112300	116529.71	23.10	-11763	117633	114966	110833	108166	104033	116300	109500	1802	33600	5000	83100	100	1	36047135	42103	25.91	5.03	12	0.81	4508.00	23242.00	119300	20240215	-2.10	36900	20230330	216.53	119300	-2.10	20240215	79400	47.10	20240102	119300	-2.10	20240215	36900	216.53	20230330	0.61	N	267260	5000	1802 억	8327724	N	N	367	N	00	N
83	20240215	150922	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	116400	4100	2	3.65	32517045800	279063	70.38	113700	119300	112700	145900	78700	112300	116522.24	23.10	-9164	117633	114966	110833	108166	104033	116300	109500	1802	33600	5000	83100	100	1	36047135	41959	25.82	5.01	12	0.77	4508.00	23242.00	119300	20240215	-2.43	36900	20230330	215.45	119300	-2.43	20240215	79400	46.60	20240102	119300	-2.43	20240215	36900	215.45	20230330	0.61	N	267260	5000	1802 억	8327724	N	N	88	N	00	N
84	20240215	140916	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	116900	4600	2	4.10	28485327400	244600	61.69	113700	119300	112700	145900	78700	112300	116456.78	23.10	-15471	117633	114966	110833	108166	104033	116300	109500	1802	33600	5000	83100	100	1	36047135	42139	25.93	5.03	12	0.68	4508.00	23242.00	119300	20240215	-2.01	36900	20230330	216.80	119300	-2.01	20240215	79400	47.23	20240102	119300	-2.01	20240215	36900	216.80	20230330	0.61	N	267260	5000	1802 억	8327724	N	N	88	N	00	N
85	20240215	130853	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	115300	3000	2	2.67	24618329300	211221	53.27	113700	119300	112700	145900	78700	112300	116552.47	23.10	-22272	117633	114966	110833	108166	104033	116300	109500	1802	33600	5000	83100	100	1	36047135	41562	25.58	4.96	12	0.59	4508.00	23242.00	119300	20240215	-3.35	36900	20230330	212.47	119300	-3.35	20240215	79400	45.21	20240102	119300	-3.35	20240215	36900	212.47	20230330	0.61	N	267260	5000	1802 억	8327724	N	N	88	N	00	N
86	20240215	120917	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	116000	3700	2	3.29	21867408900	187521	47.29	113700	119300	112700	145900	78700	112300	116613.12	23.10	-18178	117633	114966	110833	108166	104033	116300	109500	1802	33600	5000	83100	100	1	36047135	41815	25.73	4.99	12	0.52	4508.00	23242.00	119300	20240215	-2.77	36900	20230330	214.36	119300	-2.77	20240215	79400	46.10	20240102	119300	-2.77	20240215	36900	214.36	20230330	0.61	N	267260	5000	1802 억	8327724	N	N	88	N	00	N
87	20240215	110910	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	116300	4000	2	3.56	18852163300	161584	40.75	113700	119300	112700	145900	78700	112300	116670.98	23.10	-15354	117633	114966	110833	108166	104033	116300	109500	1802	33600	5000	83100	100	1	36047135	41923	25.80	5.00	12	0.45	4508.00	23242.00	119300	20240215	-2.51	36900	20230330	215.18	119300	-2.51	20240215	79400	46.47	20240102	119300	-2.51	20240215	36900	215.18	20230330	0.61	N	267260	5000	1802 억	8327724	N	N	88	N	00	N
88	20240215	100909	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	115800	3500	2	3.12	14881300800	127557	32.17	113700	119300	112700	145900	78700	112300	116663.93	23.10	-9921	117633	114966	110833	108166	104033	116300	109500	1802	33600	5000	83100	100	1	36047135	41743	25.69	4.98	12	0.35	4508.00	23242.00	119300	20240215	-2.93	36900	20230330	213.82	119300	-2.93	20240215	79400	45.84	20240102	119300	-2.93	20240215	36900	213.82	20230330	0.61	N	267260	5000	1802 억	8327724	N	N	88	N	00	N
89	20240215	090912	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	114700	2400	2	2.14	2063209500	18091	4.56	113700	115000	112700	145900	78700	112300	114046.18	23.10	-3683	117633	114966	110833	108166	104033	116300	109500	1802	33600	5000	83100	100	1	36047135	41346	25.44	4.94	12	0.05	4508.00	23242.00	115000	20240215	-0.26	36900	20230330	210.84	115000	-0.26	20240215	79400	44.46	20240102	115000	-0.26	20240215	36900	210.84	20230330	0.61	N	267260	5000	1802 억	8327724	N	N	88	N	00	N
90	20240214	160906	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	112300	4700	2	4.37	44267268900	396052	216.85	106700	113500	106700	139800	75400	107600	111771.22	23.02	28631	111066	109332	107966	106232	104866	110200	107100	1802	32200	5000	79620	100	1	36047135	40481	24.91	4.83	12	1.10	4508.00	23242.00	113500	20240214	-1.06	36900	20230330	204.34	113500	-1.06	20240214	79400	41.44	20240102	113500	-1.06	20240214	36900	204.34	20230330	0.66	N	267260	5000	1802 억	8296633	N	N	88	N	00	N
91	20240214	150907	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	112900	5300	2	4.93	41739024600	373588	204.55	106700	113500	106700	139800	75400	107600	111724.77	23.02	33168	111066	109332	107966	106232	104866	110200	107100	1802	32200	5000	79620	100	1	36047135	40697	25.04	4.86	12	1.04	4508.00	23242.00	113500	20240214	-0.53	36900	20230330	205.96	113500	-0.53	20240214	79400	42.19	20240102	113500	-0.53	20240214	36900	205.96	20230330	0.66	N	267260	5000	1802 억	8296633	N	N	148	N	00	N
92	20240214	140904	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	111200	3600	2	3.35	35281232500	316389	173.23	106700	113000	106700	139800	75400	107600	111512.22	23.02	38519	111066	109332	107966	106232	104866	110200	107100	1802	32200	5000	79620	100	1	36047135	40084	24.67	4.78	12	0.88	4508.00	23242.00	113000	20240214	-1.59	36900	20230330	201.36	113000	-1.59	20240214	79400	40.05	20240102	113000	-1.59	20240214	36900	201.36	20230330	0.66	N	267260	5000	1802 억	8296633	N	N	148	N	00	N
93	20240214	130908	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	112600	5000	2	4.65	31942640600	286466	156.85	106700	113000	106700	139800	75400	107600	111505.90	23.02	44038	111066	109332	107966	106232	104866	110200	107100	1802	32200	5000	79620	100	1	36047135	40589	24.98	4.84	12	0.79	4508.00	23242.00	113000	20240214	-0.35	36900	20230330	205.15	113000	-0.35	20240214	79400	41.81	20240102	113000	-0.35	20240214	36900	205.15	20230330	0.66	N	267260	5000	1802 억	8296633	N	N	148	N	00	N
94	20240214	120900	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	112200	4600	2	4.28	28947855400	259775	142.23	106700	113000	106700	139800	75400	107600	111434.37	23.02	46048	111066	109332	107966	106232	104866	110200	107100	1802	32200	5000	79620	100	1	36047135	40445	24.89	4.83	12	0.72	4508.00	23242.00	113000	20240214	-0.71	36900	20230330	204.07	113000	-0.71	20240214	79400	41.31	20240102	113000	-0.71	20240214	36900	204.07	20230330	0.66	N	267260	5000	1802 억	8296633	N	N	148	N	00	N
95	20240214	110905	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	111600	4000	2	3.72	24447254900	219738	120.31	106700	113000	106700	139800	75400	107600	111256.42	23.02	45283	111066	109332	107966	106232	104866	110200	107100	1802	32200	5000	79620	100	1	36047135	40229	24.76	4.80	12	0.61	4508.00	23242.00	113000	20240214	-1.24	36900	20230330	202.44	113000	-1.24	20240214	79400	40.55	20240102	113000	-1.24	20240214	36900	202.44	20230330	0.66	N	267260	5000	1802 억	8296633	N	N	148	N	00	N
96	20240214	090856	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	108800	1200	2	1.12	1902066000	17502	9.58	106700	109800	106700	139800	75400	107600	108677.19	23.02	-2467	111066	109332	107966	106232	104866	110200	107100	1802	32200	5000	79620	100	1	36047135	39219	24.13	4.68	12	0.05	4508.00	23242.00	109800	20240214	-0.91	36900	20230330	194.85	109800	-0.91	20240214	79400	37.03	20240102	109800	-0.91	20240214	36900	194.85	20230330	0.66	N	267260	5000	1802 억	8296633	N	N	148	N	00	N
97	20240213	160855	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	107600	200	2	0.19	19679546000	182393	76.28	106600	109700	106600	139600	75200	107400	107896.56	23.06	-24710	112066	109732	106666	104332	101266	110900	105500	1802	32200	5000	79470	100	1	36047135	38787	23.87	4.63	12	0.51	4508.00	23242.00	109700	20240213	-1.91	36900	20230330	191.60	109700	-1.91	20240213	79400	35.52	20240102	109700	-1.91	20240213	36900	191.60	20230330	0.66	N	267260	5000	1802 억	8313642	N	N	148	N	00	N
98	20240213	150853	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	107600	200	2	0.19	18227070900	168885	70.64	106600	109700	106600	139600	75200	107400	107925.99	23.06	-21323	112066	109732	106666	104332	101266	110900	105500	1802	32200	5000	79470	100	1	36047135	38787	23.87	4.63	12	0.47	4508.00	23242.00	109700	20240213	-1.91	36900	20230330	191.60	109700	-1.91	20240213	79400	35.52	20240102	109700	-1.91	20240213	36900	191.60	20230330	0.66	N	267260	5000	1802 억	8313642	N	N	469	N	00	N
99	20240213	140902	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	107900	500	2	0.47	14304257800	132498	55.42	106600	109700	106600	139600	75200	107400	107958.37	23.06	-6743	112066	109732	106666	104332	101266	110900	105500	1802	32200	5000	79470	100	1	36047135	38895	23.94	4.64	12	0.37	4508.00	23242.00	109700	20240213	-1.64	36900	20230330	192.41	109700	-1.64	20240213	79400	35.89	20240102	109700	-1.64	20240213	36900	192.41	20230330	0.66	N	267260	5000	1802 억	8313642	N	N	469	N	00	N
100	20240213	130850	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	107200	-200	5	-0.19	11369330800	105376	44.07	106600	109700	106600	139600	75200	107400	107893.07	23.06	1016	112066	109732	106666	104332	101266	110900	105500	1802	32200	5000	79470	100	1	36047135	38643	23.78	4.61	12	0.29	4508.00	23242.00	109700	20240213	-2.28	36900	20230330	190.51	109700	-2.28	20240213	79400	35.01	20240102	109700	-2.28	20240213	36900	190.51	20230330	0.66	N	267260	5000	1802 억	8313642	N	N	469	N	00	N
101	20240213	120901	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	107800	400	2	0.37	9248935400	85658	35.83	106600	109700	106600	139600	75200	107400	107975.27	23.06	7475	112066	109732	106666	104332	101266	110900	105500	1802	32200	5000	79470	100	1	36047135	38859	23.91	4.64	12	0.24	4508.00	23242.00	109700	20240213	-1.73	36900	20230330	192.14	109700	-1.73	20240213	79400	35.77	20240102	109700	-1.73	20240213	36900	192.14	20230330	0.66	N	267260	5000	1802 억	8313642	N	N	469	N	00	N
102	20240213	110923	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	108000	600	2	0.56	7850716300	72681	30.40	106600	109700	106600	139600	75200	107400	108016.23	23.06	6310	112066	109732	106666	104332	101266	110900	105500	1802	32200	5000	79470	100	1	36047135	38931	23.96	4.65	12	0.20	4508.00	23242.00	109700	20240213	-1.55	36900	20230330	192.68	109700	-1.55	20240213	79400	36.02	20240102	109700	-1.55	20240213	36900	192.68	20230330	0.66	N	267260	5000	1802 억	8313642	N	N	469	N	00	N
103	20240213	100739	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	N	107200	-200	5	-0.19	6115785100	56595	23.67	106600	109700	106600	139600	75200	107400	108062.50	23.06	1645	112066	109732	106666	104332	101266	110900	105500	1802	32200	5000	79470	100	1	36047135	38643	23.78	4.61	12	0.16	4508.00	23242.00	109700	20240213	-2.28	36900	20230330	190.51	109700	-2.28	20240213	79400	35.01	20240102	109700	-2.28	20240213	36900	190.51	20230330	0.66	N	267260	5000	1802 억	8313642	N	N	469	N	00	N

50 KiB Raw Blame History

50 KiB

Raw Blame History