KissMeData/010120/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64100	-600	5	-0.93	8559185100	133593	115.02	64300	65300	63500	84100	45300	64700	64069.09	16.40	-16858	66300	65500	64300	63500	62300	65900	63900	1500	19400	5000	47870	100	1	30000000	19230	21.30	1.22	12	0.45	3010.00	52595.00	137500	20230726	-53.38	49250	20230313	30.15	78000	-17.82	20240108	63100	1.58	20240228	137500	-53.38	20230726	49250	30.15	20230313	1.21	N	010120	5000	1500 억	4920342	N	N	21	N	N
3	20240229	150242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	63800	-900	5	-1.39	7263110100	113346	97.59	64300	65300	63500	84100	45300	64700	64079.10	16.40	-21674	66300	65500	64300	63500	62300	65900	63900	1500	19400	5000	47870	100	1	30000000	19140	21.20	1.21	12	0.38	3010.00	52595.00	137500	20230726	-53.60	49250	20230313	29.54	78000	-18.21	20240108	63100	1.11	20240228	137500	-53.60	20230726	49250	29.54	20230313	1.21	N	010120	5000	1500 억	4920342	N	N	99	N	N
4	20240229	140242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	63700	-1000	5	-1.55	6488170400	101192	87.13	64300	65300	63500	84100	45300	64700	64117.42	16.40	-22748	66300	65500	64300	63500	62300	65900	63900	1500	19400	5000	47870	100	1	30000000	19110	21.16	1.21	12	0.34	3010.00	52595.00	137500	20230726	-53.67	49250	20230313	29.34	78000	-18.33	20240108	63100	0.95	20240228	137500	-53.67	20230726	49250	29.34	20230313	1.21	N	010120	5000	1500 억	4920342	N	N	99	N	N
5	20240229	130242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	63800	-900	5	-1.39	5079751300	79092	68.10	64300	65300	63700	84100	45300	64700	64225.85	16.40	-21546	66300	65500	64300	63500	62300	65900	63900	1500	19400	5000	47870	100	1	30000000	19140	21.20	1.21	12	0.26	3010.00	52595.00	137500	20230726	-53.60	49250	20230313	29.54	78000	-18.21	20240108	63100	1.11	20240228	137500	-53.60	20230726	49250	29.54	20230313	1.21	N	010120	5000	1500 억	4920342	N	N	99	N	N
6	20240229	120243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64200	-500	5	-0.77	3771404400	58621	50.47	64300	65300	63900	84100	45300	64700	64335.38	16.40	-13694	66300	65500	64300	63500	62300	65900	63900	1500	19400	5000	47870	100	1	30000000	19260	21.33	1.22	12	0.20	3010.00	52595.00	137500	20230726	-53.31	49250	20230313	30.36	78000	-17.69	20240108	63100	1.74	20240228	137500	-53.31	20230726	49250	30.36	20230313	1.21	N	010120	5000	1500 억	4920342	N	N	99	N	N
7	20240229	110243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64100	-600	5	-0.93	2775906800	43086	37.10	64300	65300	63900	84100	45300	64700	64427.12	16.40	-13215	66300	65500	64300	63500	62300	65900	63900	1500	19400	5000	47870	100	1	30000000	19230	21.30	1.22	12	0.14	3010.00	52595.00	137500	20230726	-53.38	49250	20230313	30.15	78000	-17.82	20240108	63100	1.58	20240228	137500	-53.38	20230726	49250	30.15	20230313	1.21	N	010120	5000	1500 억	4920342	N	N	99	N	N
8	20240229	100243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64700	0	3	0.00	1513980200	23429	20.17	64300	65300	64000	84100	45300	64700	64619.92	16.40	-4670	66300	65500	64300	63500	62300	65900	63900	1500	19400	5000	47870	100	1	30000000	19410	21.50	1.23	12	0.08	3010.00	52595.00	137500	20230726	-52.95	49250	20230313	31.37	78000	-17.05	20240108	63100	2.54	20240228	137500	-52.95	20230726	49250	31.37	20230313	1.21	N	010120	5000	1500 억	4920342	N	N	99	N	N
9	20240229	090244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64100	-600	5	-0.93	217415600	3386	2.92	64300	64600	64000	84100	45300	64700	64210.16	16.40	-1237	66300	65500	64300	63500	62300	65900	63900	1500	19400	5000	47870	100	1	30000000	19230	21.30	1.22	12	0.01	3010.00	52595.00	137500	20230726	-53.38	49250	20230313	30.15	78000	-17.82	20240108	63100	1.58	20240228	137500	-53.38	20230726	49250	30.15	20230313	1.21	N	010120	5000	1500 억	4920342	N	N	99	N	N
10	20240228	160228	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64700	1500	2	2.37	7422687000	115409	32.87	63300	65100	63100	82100	44300	63200	64316.21	16.33	20341	69866	66532	64866	61532	59866	65700	60700	1500	18900	5000	46760	100	1	30000000	19410	21.50	1.23	12	0.38	3010.00	52595.00	137500	20230726	-52.95	49250	20230313	31.37	78000	-17.05	20240108	63100	2.54	20240228	137500	-52.95	20230726	49250	31.37	20230313	1.20	N	010120	5000	1500 억	4897505	N	N	99	N	N
11	20240228	150230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64600	1400	2	2.22	6993868500	108779	30.98	63300	65100	63100	82100	44300	63200	64294.29	16.33	18490	69866	66532	64866	61532	59866	65700	60700	1500	18900	5000	46760	100	1	30000000	19380	21.46	1.23	12	0.36	3010.00	52595.00	137500	20230726	-53.02	49250	20230313	31.17	78000	-17.18	20240108	63100	2.38	20240228	137500	-53.02	20230726	49250	31.17	20230313	1.20	N	010120	5000	1500 억	4897505	N	N	178	N	N
12	20240228	140242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64500	1300	2	2.06	6122768900	95281	27.14	63300	65100	63100	82100	44300	63200	64260.12	16.33	14336	69866	66532	64866	61532	59866	65700	60700	1500	18900	5000	46760	100	1	30000000	19350	21.43	1.23	12	0.32	3010.00	52595.00	137500	20230726	-53.09	49250	20230313	30.96	78000	-17.31	20240108	63100	2.22	20240228	137500	-53.09	20230726	49250	30.96	20230313	1.20	N	010120	5000	1500 억	4897505	N	N	178	N	N
13	20240228	130242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65000	1800	2	2.85	5295160800	82497	23.50	63300	65100	63100	82100	44300	63200	64186.10	16.33	9321	69866	66532	64866	61532	59866	65700	60700	1500	18900	5000	46760	100	1	30000000	19500	21.59	1.24	12	0.27	3010.00	52595.00	137500	20230726	-52.73	49250	20230313	31.98	78000	-16.67	20240108	63100	3.01	20240228	137500	-52.73	20230726	49250	31.98	20230313	1.20	N	010120	5000	1500 억	4897505	N	N	178	N	N
14	20240228	120244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64400	1200	2	1.90	4404982100	68736	19.58	63300	64800	63100	82100	44300	63200	64085.52	16.33	4238	69866	66532	64866	61532	59866	65700	60700	1500	18900	5000	46760	100	1	30000000	19320	21.40	1.22	12	0.23	3010.00	52595.00	137500	20230726	-53.16	49250	20230313	30.76	78000	-17.44	20240108	63100	2.06	20240228	137500	-53.16	20230726	49250	30.76	20230313	1.20	N	010120	5000	1500 억	4897505	N	N	178	N	N
15	20240228	110233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64500	1300	2	2.06	3625366800	56612	16.13	63300	64800	63100	82100	44300	63200	64038.84	16.33	6724	69866	66532	64866	61532	59866	65700	60700	1500	18900	5000	46760	100	1	30000000	19350	21.43	1.23	12	0.19	3010.00	52595.00	137500	20230726	-53.09	49250	20230313	30.96	78000	-17.31	20240108	63100	2.22	20240228	137500	-53.09	20230726	49250	30.96	20230313	1.20	N	010120	5000	1500 억	4897505	N	N	178	N	N
16	20240228	100243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64100	900	2	1.42	2532063100	39652	11.29	63300	64800	63100	82100	44300	63200	63857.13	16.33	2196	69866	66532	64866	61532	59866	65700	60700	1500	18900	5000	46760	100	1	30000000	19230	21.30	1.22	12	0.13	3010.00	52595.00	137500	20230726	-53.38	49250	20230313	30.15	78000	-17.82	20240108	63100	1.58	20240228	137500	-53.38	20230726	49250	30.15	20230313	1.20	N	010120	5000	1500 억	4897505	N	N	178	N	N
17	20240228	090242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	63300	100	2	0.16	318700500	5025	1.43	63300	63800	63200	82100	44300	63200	63422.99	16.33	-1377	69866	66532	64866	61532	59866	65700	60700	1500	18900	5000	46760	100	1	30000000	18990	21.03	1.20	12	0.02	3010.00	52595.00	137500	20230726	-53.96	49250	20230313	28.53	78000	-18.85	20240108	63200	0.16	20240228	137500	-53.96	20230726	49250	28.53	20230313	1.20	N	010120	5000	1500 억	4897505	N	N	178	N	N
18	20240227	160243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	63200	-4500	5	-6.65	22703758100	349559	463.19	67800	68200	63200	88000	47400	67700	64953.74	16.90	-63171	69100	68400	67900	67200	66700	68750	67550	1500	20300	5000	50090	100	1	30000000	18960	21.00	1.20	12	1.17	3010.00	52595.00	137500	20230726	-54.04	49250	20230313	28.32	78000	-18.97	20240108	63200	0.00	20240227	137500	-54.04	20230726	49250	28.32	20230313	1.16	N	010120	5000	1500 억	5070205	N	N	178	N	N
19	20240227	150242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	63300	-4400	5	-6.50	20081898700	308138	408.30	67800	68200	63200	88000	47400	67700	65171.56	16.90	-59445	69100	68400	67900	67200	66700	68750	67550	1500	20300	5000	50090	100	1	30000000	18990	21.03	1.20	12	1.03	3010.00	52595.00	137500	20230726	-53.96	49250	20230313	28.53	78000	-18.85	20240108	63200	0.16	20240227	137500	-53.96	20230726	49250	28.53	20230313	1.16	N	010120	5000	1500 억	5070205	N	N	13	N	N
20	20240227	140244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64500	-3200	5	-4.73	14141671400	215054	284.96	67800	68200	64300	88000	47400	67700	65758.46	16.90	-46672	69100	68400	67900	67200	66700	68750	67550	1500	20300	5000	50090	100	1	30000000	19350	21.43	1.23	12	0.72	3010.00	52595.00	137500	20230726	-53.09	49250	20230313	30.96	78000	-17.31	20240108	64300	0.31	20240227	137500	-53.09	20230726	49250	30.96	20230313	1.16	N	010120	5000	1500 억	5070205	N	N	13	N	N
21	20240227	130226	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65400	-2300	5	-3.40	10086781200	152499	202.07	67800	68200	65200	88000	47400	67700	66143.00	16.90	-24126	69100	68400	67900	67200	66700	68750	67550	1500	20300	5000	50090	100	1	30000000	19620	21.73	1.24	12	0.51	3010.00	52595.00	137500	20230726	-52.44	49250	20230313	32.79	78000	-16.15	20240108	64300	1.71	20240117	137500	-52.44	20230726	49250	32.79	20230313	1.16	N	010120	5000	1500 억	5070205	N	N	13	N	N
22	20240227	120243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65800	-1900	5	-2.81	7474331900	112578	149.17	67800	68200	65700	88000	47400	67700	66392.17	16.90	-20462	69100	68400	67900	67200	66700	68750	67550	1500	20300	5000	50090	100	1	30000000	19740	21.86	1.25	12	0.38	3010.00	52595.00	137500	20230726	-52.15	49250	20230313	33.60	78000	-15.64	20240108	64300	2.33	20240117	137500	-52.15	20230726	49250	33.60	20230313	1.16	N	010120	5000	1500 억	5070205	N	N	13	N	N
23	20240227	110242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66100	-1600	5	-2.36	5889256200	88533	117.31	67800	68200	65800	88000	47400	67700	66520.12	16.90	-17713	69100	68400	67900	67200	66700	68750	67550	1500	20300	5000	50090	100	1	30000000	19830	21.96	1.26	12	0.30	3010.00	52595.00	137500	20230726	-51.93	49250	20230313	34.21	78000	-15.26	20240108	64300	2.80	20240117	137500	-51.93	20230726	49250	34.21	20230313	1.16	N	010120	5000	1500 억	5070205	N	N	13	N	N
24	20240227	100242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66200	-1500	5	-2.22	4036137000	60521	80.19	67800	68200	65800	88000	47400	67700	66689.43	16.90	-13527	69100	68400	67900	67200	66700	68750	67550	1500	20300	5000	50090	100	1	30000000	19860	21.99	1.26	12	0.20	3010.00	52595.00	137500	20230726	-51.85	49250	20230313	34.42	78000	-15.13	20240108	64300	2.95	20240117	137500	-51.85	20230726	49250	34.42	20230313	1.16	N	010120	5000	1500 억	5070205	N	N	13	N	N
25	20240227	090243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67700	0	3	0.00	221129400	3258	4.32	67800	68100	67700	88000	47400	67700	67874.13	16.90	-1531	69100	68400	67900	67200	66700	68750	67550	1500	20300	5000	50090	100	1	30000000	20310	22.49	1.29	12	0.01	3010.00	52595.00	137500	20230726	-50.76	49250	20230313	37.46	78000	-13.21	20240108	64300	5.29	20240117	137500	-50.76	20230726	49250	37.46	20230313	1.16	N	010120	5000	1500 억	5070205	N	N	13	N	N
26	20240226	160241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67700	-100	5	-0.15	5067639300	74462	57.73	67400	68600	67400	88100	47500	67800	68058.09	16.95	-9482	70666	69232	68466	67032	66266	68850	66650	1500	20300	5000	50170	100	1	30000000	20310	22.49	1.29	12	0.25	3010.00	52595.00	137500	20230726	-50.76	49200	20230220	37.60	78000	-13.21	20240108	64300	5.29	20240117	137500	-50.76	20230726	49250	37.46	20230313	1.16	N	010120	5000	1500 억	5085363	N	N	13	N	N
27	20240226	150242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67700	-100	5	-0.15	4412373000	64781	50.22	67400	68600	67400	88100	47500	67800	68112.15	16.95	-7567	70666	69232	68466	67032	66266	68850	66650	1500	20300	5000	50170	100	1	30000000	20310	22.49	1.29	12	0.22	3010.00	52595.00	137500	20230726	-50.76	49200	20230220	37.60	78000	-13.21	20240108	64300	5.29	20240117	137500	-50.76	20230726	49250	37.46	20230313	1.16	N	010120	5000	1500 억	5085363	N	N	2235	N	N
28	20240226	140242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68000	200	2	0.29	3611830300	53002	41.09	67400	68600	67400	88100	47500	67800	68145.17	16.95	-5388	70666	69232	68466	67032	66266	68850	66650	1500	20300	5000	50170	100	1	30000000	20400	22.59	1.29	12	0.18	3010.00	52595.00	137500	20230726	-50.55	49200	20230220	38.21	78000	-12.82	20240108	64300	5.75	20240117	137500	-50.55	20230726	49250	38.07	20230313	1.16	N	010120	5000	1500 억	5085363	N	N	2235	N	N
29	20240226	130241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68200	400	2	0.59	3190060200	46807	36.29	67400	68600	67400	88100	47500	67800	68153.49	16.95	-4059	70666	69232	68466	67032	66266	68850	66650	1500	20300	5000	50170	100	1	30000000	20460	22.66	1.30	12	0.16	3010.00	52595.00	137500	20230726	-50.40	49200	20230220	38.62	78000	-12.56	20240108	64300	6.07	20240117	137500	-50.40	20230726	49250	38.48	20230313	1.16	N	010120	5000	1500 억	5085363	N	N	2235	N	N
30	20240226	120241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68000	200	2	0.29	2757753000	40466	31.37	67400	68600	67400	88100	47500	67800	68149.88	16.95	-5542	70666	69232	68466	67032	66266	68850	66650	1500	20300	5000	50170	100	1	30000000	20400	22.59	1.29	12	0.13	3010.00	52595.00	137500	20230726	-50.55	49200	20230220	38.21	78000	-12.82	20240108	64300	5.75	20240117	137500	-50.55	20230726	49250	38.07	20230313	1.16	N	010120	5000	1500 억	5085363	N	N	2235	N	N
31	20240226	110240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68100	300	2	0.44	2383463400	34977	27.12	67400	68600	67400	88100	47500	67800	68143.73	16.95	-6052	70666	69232	68466	67032	66266	68850	66650	1500	20300	5000	50170	100	1	30000000	20430	22.62	1.29	12	0.12	3010.00	52595.00	137500	20230726	-50.47	49200	20230220	38.41	78000	-12.69	20240108	64300	5.91	20240117	137500	-50.47	20230726	49250	38.27	20230313	1.16	N	010120	5000	1500 억	5085363	N	N	2235	N	N
32	20240226	100238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68300	500	2	0.74	1493608700	21937	17.01	67400	68600	67400	88100	47500	67800	68086.28	16.95	-2260	70666	69232	68466	67032	66266	68850	66650	1500	20300	5000	50170	100	1	30000000	20490	22.69	1.30	12	0.07	3010.00	52595.00	137500	20230726	-50.33	49200	20230220	38.82	78000	-12.44	20240108	64300	6.22	20240117	137500	-50.33	20230726	49250	38.68	20230313	1.16	N	010120	5000	1500 억	5085363	N	N	2235	N	N
33	20240226	090236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68200	400	2	0.59	182034900	2688	2.08	67400	68300	67400	88100	47500	67800	67721.32	16.95	400	70666	69232	68466	67032	66266	68850	66650	1500	20300	5000	50170	100	1	30000000	20460	22.66	1.30	12	0.01	3010.00	52595.00	137500	20230726	-50.40	49200	20230220	38.62	78000	-12.56	20240108	64300	6.07	20240117	137500	-50.40	20230726	49250	38.48	20230313	1.16	N	010120	5000	1500 억	5085363	N	N	2235	N	N
34	20240223	160238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67800	-1200	5	-1.74	8751626700	128167	124.48	69600	69900	67700	89700	48300	69000	68283.75	16.95	3886	70400	69700	69000	68300	67600	69350	67950	1500	20700	5000	51060	100	1	30000000	20340	22.52	1.29	12	0.43	3010.00	52595.00	137500	20230726	-50.69	49100	20230217	38.09	78000	-13.08	20240108	64300	5.44	20240117	137500	-50.69	20230726	49250	37.66	20230313	1.18	N	010120	5000	1500 억	5084295	N	N	2227	N	N
35	20240223	150239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68000	-1000	5	-1.45	7743601300	113305	110.05	69600	69900	67700	89700	48300	69000	68342.98	16.95	2042	70400	69700	69000	68300	67600	69350	67950	1500	20700	5000	51060	100	1	30000000	20400	22.59	1.29	12	0.38	3010.00	52595.00	137500	20230726	-50.55	49100	20230217	38.49	78000	-12.82	20240108	64300	5.75	20240117	137500	-50.55	20230726	49250	38.07	20230313	1.18	N	010120	5000	1500 억	5084295	N	N	127	N	N
36	20240223	140237	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68100	-900	5	-1.30	5482631400	80018	77.72	69600	69900	68000	89700	48300	69000	68517.48	16.95	-7435	70400	69700	69000	68300	67600	69350	67950	1500	20700	5000	51060	100	1	30000000	20430	22.62	1.29	12	0.27	3010.00	52595.00	137500	20230726	-50.47	49100	20230217	38.70	78000	-12.69	20240108	64300	5.91	20240117	137500	-50.47	20230726	49250	38.27	20230313	1.18	N	010120	5000	1500 억	5084295	N	N	127	N	N
37	20240223	130238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68300	-700	5	-1.01	4523058000	65951	64.05	69600	69900	68100	89700	48300	69000	68582.10	16.95	-7422	70400	69700	69000	68300	67600	69350	67950	1500	20700	5000	51060	100	1	30000000	20490	22.69	1.30	12	0.22	3010.00	52595.00	137500	20230726	-50.33	49100	20230217	39.10	78000	-12.44	20240108	64300	6.22	20240117	137500	-50.33	20230726	49250	38.68	20230313	1.18	N	010120	5000	1500 억	5084295	N	N	127	N	N
38	20240223	120238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68500	-500	5	-0.72	3289802200	47905	46.53	69600	69900	68100	89700	48300	69000	68673.46	16.95	-3313	70400	69700	69000	68300	67600	69350	67950	1500	20700	5000	51060	100	1	30000000	20550	22.76	1.30	12	0.16	3010.00	52595.00	137500	20230726	-50.18	49100	20230217	39.51	78000	-12.18	20240108	64300	6.53	20240117	137500	-50.18	20230726	49250	39.09	20230313	1.18	N	010120	5000	1500 억	5084295	N	N	127	N	N
39	20240223	110237	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68600	-400	5	-0.58	2181358200	31727	30.81	69600	69900	68100	89700	48300	69000	68754.00	16.95	-539	70400	69700	69000	68300	67600	69350	67950	1500	20700	5000	51060	100	1	30000000	20580	22.79	1.30	12	0.11	3010.00	52595.00	137500	20230726	-50.11	49100	20230217	39.71	78000	-12.05	20240108	64300	6.69	20240117	137500	-50.11	20230726	49250	39.29	20230313	1.18	N	010120	5000	1500 억	5084295	N	N	127	N	N
40	20240223	100236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68900	-100	5	-0.14	1419268400	20647	20.05	69600	69900	68100	89700	48300	69000	68739.69	16.95	-5444	70400	69700	69000	68300	67600	69350	67950	1500	20700	5000	51060	100	1	30000000	20670	22.89	1.31	12	0.07	3010.00	52595.00	137500	20230726	-49.89	49100	20230217	40.33	78000	-11.67	20240108	64300	7.15	20240117	137500	-49.89	20230726	49250	39.90	20230313	1.18	N	010120	5000	1500 억	5084295	N	N	127	N	N
41	20240223	090238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68700	-300	5	-0.43	226898600	3281	3.19	69600	69900	68600	89700	48300	69000	69155.32	16.95	-1879	70400	69700	69000	68300	67600	69350	67950	1500	20700	5000	51060	100	1	30000000	20610	22.82	1.31	12	0.01	3010.00	52595.00	137500	20230726	-50.04	49100	20230217	39.92	78000	-11.92	20240108	64300	6.84	20240117	137500	-50.04	20230726	49250	39.49	20230313	1.18	N	010120	5000	1500 억	5084295	N	N	127	N	N
42	20240222	160231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69000	-100	5	-0.14	7037822400	102055	104.57	69700	69700	68300	89800	48400	69100	68961.01	16.93	5232	70633	69866	69033	68266	67433	69450	67850	1500	20700	5000	51130	100	1	30000000	20700	22.92	1.31	12	0.34	3010.00	52595.00	137500	20230726	-49.82	49100	20230217	40.53	78000	-11.54	20240108	64300	7.31	20240117	137500	-49.82	20230726	49250	40.10	20230313	1.19	N	010120	5000	1500 억	5078802	N	N	127	N	N
43	20240222	150236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69000	-100	5	-0.14	6148062600	89133	91.33	69700	69700	68300	89800	48400	69100	68976.28	16.93	2863	70633	69866	69033	68266	67433	69450	67850	1500	20700	5000	51130	100	1	30000000	20700	22.92	1.31	12	0.30	3010.00	52595.00	137500	20230726	-49.82	49100	20230217	40.53	78000	-11.54	20240108	64300	7.31	20240117	137500	-49.82	20230726	49250	40.10	20230313	1.19	N	010120	5000	1500 억	5078802	N	N	15	N	N
44	20240222	140237	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69100	0	3	0.00	5154070100	74719	76.56	69700	69700	68300	89800	48400	69100	68979.38	16.93	1551	70633	69866	69033	68266	67433	69450	67850	1500	20700	5000	51130	100	1	30000000	20730	22.96	1.31	12	0.25	3010.00	52595.00	137500	20230726	-49.75	49100	20230217	40.73	78000	-11.41	20240108	64300	7.47	20240117	137500	-49.75	20230726	49250	40.30	20230313	1.19	N	010120	5000	1500 억	5078802	N	N	15	N	N
45	20240222	130232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69400	300	2	0.43	4387302300	63658	65.22	69700	69700	68300	89800	48400	69100	68919.89	16.93	520	70633	69866	69033	68266	67433	69450	67850	1500	20700	5000	51130	100	1	30000000	20820	23.06	1.32	12	0.21	3010.00	52595.00	137500	20230726	-49.53	49100	20230217	41.34	78000	-11.03	20240108	64300	7.93	20240117	137500	-49.53	20230726	49250	40.91	20230313	1.19	N	010120	5000	1500 억	5078802	N	N	15	N	N
46	20240222	120236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69300	200	2	0.29	3624389100	52682	53.98	69700	69700	68300	89800	48400	69100	68797.48	16.93	347	70633	69866	69033	68266	67433	69450	67850	1500	20700	5000	51130	100	1	30000000	20790	23.02	1.32	12	0.18	3010.00	52595.00	137500	20230726	-49.60	49100	20230217	41.14	78000	-11.15	20240108	64300	7.78	20240117	137500	-49.60	20230726	49250	40.71	20230313	1.19	N	010120	5000	1500 억	5078802	N	N	15	N	N
47	20240222	110236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69000	-100	5	-0.14	2702578400	39350	40.32	69700	69700	68300	89800	48400	69100	68680.52	16.93	-529	70633	69866	69033	68266	67433	69450	67850	1500	20700	5000	51130	100	1	30000000	20700	22.92	1.31	12	0.13	3010.00	52595.00	137500	20230726	-49.82	49100	20230217	40.53	78000	-11.54	20240108	64300	7.31	20240117	137500	-49.82	20230726	49250	40.10	20230313	1.19	N	010120	5000	1500 억	5078802	N	N	15	N	N
48	20240222	100234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68600	-500	5	-0.72	1714794300	24973	25.59	69700	69700	68300	89800	48400	69100	68665.93	16.93	-2284	70633	69866	69033	68266	67433	69450	67850	1500	20700	5000	51130	100	1	30000000	20580	22.79	1.30	12	0.08	3010.00	52595.00	137500	20230726	-50.11	49100	20230217	39.71	78000	-12.05	20240108	64300	6.69	20240117	137500	-50.11	20230726	49250	39.29	20230313	1.19	N	010120	5000	1500 억	5078802	N	N	15	N	N
49	20240222	090236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69200	100	2	0.14	140436300	2026	2.08	69700	69700	68900	89800	48400	69100	69317.03	16.93	-374	70633	69866	69033	68266	67433	69450	67850	1500	20700	5000	51130	100	1	30000000	20760	22.99	1.32	12	0.01	3010.00	52595.00	137500	20230726	-49.67	49100	20230217	40.94	78000	-11.28	20240108	64300	7.62	20240117	137500	-49.67	20230726	49250	40.51	20230313	1.19	N	010120	5000	1500 억	5078802	N	N	15	N	N
50	20240221	160235	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69100	-600	5	-0.86	6720931700	97318	39.77	69400	69800	68200	90600	48800	69700	69061.38	16.98	-10657	72300	71000	69800	68500	67300	71650	69150	1500	20900	5000	51570	100	1	30000000	20730	22.96	1.31	12	0.32	3010.00	52595.00	137500	20230726	-49.75	48950	20230215	41.16	78000	-11.41	20240108	64300	7.47	20240117	137500	-49.75	20230726	49250	40.30	20230313	1.20	N	010120	5000	1500 억	5092714	N	N	15	N	N
51	20240221	150232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69000	-700	5	-1.00	6342583500	91840	37.54	69400	69800	68200	90600	48800	69700	69061.16	16.98	-10978	72300	71000	69800	68500	67300	71650	69150	1500	20900	5000	51570	100	1	30000000	20700	22.92	1.31	12	0.31	3010.00	52595.00	137500	20230726	-49.82	48950	20230215	40.96	78000	-11.54	20240108	64300	7.31	20240117	137500	-49.82	20230726	49250	40.10	20230313	1.20	N	010120	5000	1500 억	5092714	N	N	23076	N	N
52	20240221	140234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69800	100	2	0.14	5362440400	77704	31.76	69400	69800	68200	90600	48800	69700	69011.04	16.98	-7107	72300	71000	69800	68500	67300	71650	69150	1500	20900	5000	51570	100	1	30000000	20940	23.19	1.33	12	0.26	3010.00	52595.00	137500	20230726	-49.24	48950	20230215	42.59	78000	-10.51	20240108	64300	8.55	20240117	137500	-49.24	20230726	49250	41.73	20230313	1.20	N	010120	5000	1500 억	5092714	N	N	23076	N	N
53	20240221	130234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69200	-500	5	-0.72	4622138300	67066	27.41	69400	69600	68200	90600	48800	69700	68919.13	16.98	-5696	72300	71000	69800	68500	67300	71650	69150	1500	20900	5000	51570	100	1	30000000	20760	22.99	1.32	12	0.22	3010.00	52595.00	137500	20230726	-49.67	48950	20230215	41.37	78000	-11.28	20240108	64300	7.62	20240117	137500	-49.67	20230726	49250	40.51	20230313	1.20	N	010120	5000	1500 억	5092714	N	N	23076	N	N
54	20240221	120234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69200	-500	5	-0.72	3992020600	57971	23.69	69400	69600	68200	90600	48800	69700	68862.23	16.98	-3271	72300	71000	69800	68500	67300	71650	69150	1500	20900	5000	51570	100	1	30000000	20760	22.99	1.32	12	0.19	3010.00	52595.00	137500	20230726	-49.67	48950	20230215	41.37	78000	-11.28	20240108	64300	7.62	20240117	137500	-49.67	20230726	49250	40.51	20230313	1.20	N	010120	5000	1500 억	5092714	N	N	23076	N	N
55	20240221	110236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69100	-600	5	-0.86	3351788400	48715	19.91	69400	69600	68200	90600	48800	69700	68803.85	16.98	-2046	72300	71000	69800	68500	67300	71650	69150	1500	20900	5000	51570	100	1	30000000	20730	22.96	1.31	12	0.16	3010.00	52595.00	137500	20230726	-49.75	48950	20230215	41.16	78000	-11.41	20240108	64300	7.47	20240117	137500	-49.75	20230726	49250	40.30	20230313	1.20	N	010120	5000	1500 억	5092714	N	N	23076	N	N
56	20240221	100234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68600	-1100	5	-1.58	2273312800	33057	13.51	69400	69600	68200	90600	48800	69700	68769.20	16.98	-4821	72300	71000	69800	68500	67300	71650	69150	1500	20900	5000	51570	100	1	30000000	20580	22.79	1.30	12	0.11	3010.00	52595.00	137500	20230726	-50.11	48950	20230215	40.14	78000	-12.05	20240108	64300	6.69	20240117	137500	-50.11	20230726	49250	39.29	20230313	1.20	N	010120	5000	1500 억	5092714	N	N	23076	N	N
57	20240221	090234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68900	-800	5	-1.15	211027200	3054	1.25	69400	69600	68800	90600	48800	69700	69096.65	16.98	-502	72300	71000	69800	68500	67300	71650	69150	1500	20900	5000	51570	100	1	30000000	20670	22.89	1.31	12	0.01	3010.00	52595.00	137500	20230726	-49.89	48950	20230215	40.76	78000	-11.67	20240108	64300	7.15	20240117	137500	-49.89	20230726	49250	39.90	20230313	1.20	N	010120	5000	1500 억	5092714	N	N	23076	N	N
58	20240220	160231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69700	1000	2	1.46	17069157000	243926	221.05	69300	71100	68600	89300	48100	68700	69977.21	16.97	-3793	69900	69300	68800	68200	67700	69050	67950	1500	20600	5000	50830	100	1	30000000	20910	23.16	1.33	12	0.81	3010.00	52595.00	137500	20230726	-49.31	48950	20230215	42.39	78000	-10.64	20240108	64300	8.40	20240117	137500	-49.31	20230726	49200	41.67	20230220	1.22	N	010120	5000	1500 억	5090060	N	N	23076	N	N
59	20240220	150232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69400	700	2	1.02	15927482700	227533	206.19	69300	71100	68600	89300	48100	68700	70000.76	16.97	-2353	69900	69300	68800	68200	67700	69050	67950	1500	20600	5000	50830	100	1	30000000	20820	23.06	1.32	12	0.76	3010.00	52595.00	137500	20230726	-49.53	48950	20230215	41.78	78000	-11.03	20240108	64300	7.93	20240117	137500	-49.53	20230726	49200	41.06	20230220	1.22	N	010120	5000	1500 억	5090060	N	N	62	N	N
60	20240220	140233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69400	700	2	1.02	14481704800	206675	187.29	69300	71100	68600	89300	48100	68700	70069.94	16.97	-1737	69900	69300	68800	68200	67700	69050	67950	1500	20600	5000	50830	100	1	30000000	20820	23.06	1.32	12	0.69	3010.00	52595.00	137500	20230726	-49.53	48950	20230215	41.78	78000	-11.03	20240108	64300	7.93	20240117	137500	-49.53	20230726	49200	41.06	20230220	1.22	N	010120	5000	1500 억	5090060	N	N	62	N	N
61	20240220	130233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69800	1100	2	1.60	13158362300	187672	170.07	69300	71100	68600	89300	48100	68700	70113.61	16.97	4961	69900	69300	68800	68200	67700	69050	67950	1500	20600	5000	50830	100	1	30000000	20940	23.19	1.33	12	0.63	3010.00	52595.00	137500	20230726	-49.24	48950	20230215	42.59	78000	-10.51	20240108	64300	8.55	20240117	137500	-49.24	20230726	49200	41.87	20230220	1.22	N	010120	5000	1500 억	5090060	N	N	62	N	N
62	20240220	120232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69800	1100	2	1.60	12067791000	171993	155.86	69300	71100	68600	89300	48100	68700	70164.43	16.97	8202	69900	69300	68800	68200	67700	69050	67950	1500	20600	5000	50830	100	1	30000000	20940	23.19	1.33	12	0.57	3010.00	52595.00	137500	20230726	-49.24	48950	20230215	42.59	78000	-10.51	20240108	64300	8.55	20240117	137500	-49.24	20230726	49200	41.87	20230220	1.22	N	010120	5000	1500 억	5090060	N	N	62	N	N
63	20240220	110231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69800	1100	2	1.60	10897650600	155203	140.65	69300	71100	68600	89300	48100	68700	70215.46	16.97	10155	69900	69300	68800	68200	67700	69050	67950	1500	20600	5000	50830	100	1	30000000	20940	23.19	1.33	12	0.52	3010.00	52595.00	137500	20230726	-49.24	48950	20230215	42.59	78000	-10.51	20240108	64300	8.55	20240117	137500	-49.24	20230726	49200	41.87	20230220	1.22	N	010120	5000	1500 억	5090060	N	N	62	N	N
64	20240220	100225	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70400	1700	2	2.47	8175612300	116420	105.50	69300	71100	68600	89300	48100	68700	70225.15	16.97	11179	69900	69300	68800	68200	67700	69050	67950	1500	20600	5000	50830	100	1	30000000	21120	23.39	1.34	12	0.39	3010.00	52595.00	137500	20230726	-48.80	48950	20230215	43.82	78000	-9.74	20240108	64300	9.49	20240117	137500	-48.80	20230726	49200	43.09	20230220	1.22	N	010120	5000	1500 억	5090060	N	N	62	N	N
65	20240220	090233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68800	100	2	0.15	233592600	3384	3.07	69300	69300	68600	89300	48100	68700	69028.55	16.97	-1311	69900	69300	68800	68200	67700	69050	67950	1500	20600	5000	50830	100	1	30000000	20640	22.86	1.31	12	0.01	3010.00	52595.00	137500	20230726	-49.96	48950	20230215	40.55	78000	-11.79	20240108	64300	7.00	20240117	137500	-49.96	20230726	49200	39.84	20230220	1.22	N	010120	5000	1500 억	5090060	N	N	62	N	N
66	20240219	160232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68700	200	2	0.29	7526292800	109566	89.37	68800	69400	68300	89000	48000	68500	68691.94	16.90	18685	69766	69132	68666	68032	67566	68900	67800	1500	20500	5000	50690	100	1	30000000	20610	22.82	1.31	12	0.37	3010.00	52595.00	137500	20230726	-50.04	48700	20230213	41.07	78000	-11.92	20240108	64300	6.84	20240117	137500	-50.04	20230726	49200	39.63	20230220	1.28	N	010120	5000	1500 억	5070487	N	N	62	N	N
67	20240219	150233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68800	300	2	0.44	6598063200	96031	78.33	68800	69400	68300	89000	48000	68500	68707.75	16.90	14470	69766	69132	68666	68032	67566	68900	67800	1500	20500	5000	50690	100	1	30000000	20640	22.86	1.31	12	0.32	3010.00	52595.00	137500	20230726	-49.96	48700	20230213	41.27	78000	-11.79	20240108	64300	7.00	20240117	137500	-49.96	20230726	49200	39.84	20230220	1.28	N	010120	5000	1500 억	5070487	N	N	345	N	N
68	20240219	140234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68600	100	2	0.15	5699706800	82934	67.65	68800	69400	68300	89000	48000	68500	68725.96	16.90	11386	69766	69132	68666	68032	67566	68900	67800	1500	20500	5000	50690	100	1	30000000	20580	22.79	1.30	12	0.28	3010.00	52595.00	137500	20230726	-50.11	48700	20230213	40.86	78000	-12.05	20240108	64300	6.69	20240117	137500	-50.11	20230726	49200	39.43	20230220	1.28	N	010120	5000	1500 억	5070487	N	N	345	N	N
69	20240219	130234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68500	0	3	0.00	4676851500	68016	55.48	68800	69400	68400	89000	48000	68500	68761.25	16.90	5990	69766	69132	68666	68032	67566	68900	67800	1500	20500	5000	50690	100	1	30000000	20550	22.76	1.30	12	0.23	3010.00	52595.00	137500	20230726	-50.18	48700	20230213	40.66	78000	-12.18	20240108	64300	6.53	20240117	137500	-50.18	20230726	49200	39.23	20230220	1.28	N	010120	5000	1500 억	5070487	N	N	345	N	N
70	20240219	120232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68600	100	2	0.15	3877219800	56349	45.96	68800	69400	68400	89000	48000	68500	68807.54	16.90	5296	69766	69132	68666	68032	67566	68900	67800	1500	20500	5000	50690	100	1	30000000	20580	22.79	1.30	12	0.19	3010.00	52595.00	137500	20230726	-50.11	48700	20230213	40.86	78000	-12.05	20240108	64300	6.69	20240117	137500	-50.11	20230726	49200	39.43	20230220	1.28	N	010120	5000	1500 억	5070487	N	N	345	N	N
71	20240219	110233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68700	200	2	0.29	3021813500	43870	35.78	68800	69400	68500	89000	48000	68500	68881.55	16.90	6362	69766	69132	68666	68032	67566	68900	67800	1500	20500	5000	50690	100	1	30000000	20610	22.82	1.31	12	0.15	3010.00	52595.00	137500	20230726	-50.04	48700	20230213	41.07	78000	-11.92	20240108	64300	6.84	20240117	137500	-50.04	20230726	49200	39.63	20230220	1.28	N	010120	5000	1500 억	5070487	N	N	345	N	N
72	20240219	100231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68600	100	2	0.15	1968202200	28530	23.27	68800	69400	68600	89000	48000	68500	68988.01	16.90	4724	69766	69132	68666	68032	67566	68900	67800	1500	20500	5000	50690	100	1	30000000	20580	22.79	1.30	12	0.10	3010.00	52595.00	137500	20230726	-50.11	48700	20230213	40.86	78000	-12.05	20240108	64300	6.69	20240117	137500	-50.11	20230726	49200	39.43	20230220	1.28	N	010120	5000	1500 억	5070487	N	N	345	N	N
73	20240219	090231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68800	300	2	0.44	190161300	2765	2.26	68800	69000	68700	89000	48000	68500	68779.79	16.90	-570	69766	69132	68666	68032	67566	68900	67800	1500	20500	5000	50690	100	1	30000000	20640	22.86	1.31	12	0.01	3010.00	52595.00	137500	20230726	-49.96	48700	20230213	41.27	78000	-11.79	20240108	64300	7.00	20240117	137500	-49.96	20230726	49200	39.84	20230220	1.28	N	010120	5000	1500 억	5070487	N	N	345	N	N
74	20240216	160229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68500	100	2	0.15	8379668600	121802	47.79	69200	69300	68200	88900	47900	68400	68797.55	16.62	25610	70800	69600	68300	67100	65800	70200	67700	1500	20500	5000	50610	100	1	30000000	20550	22.76	1.30	12	0.41	3010.00	52595.00	137500	20230726	-50.18	48150	20230210	42.26	78000	-12.18	20240108	64300	6.53	20240117	137500	-50.18	20230726	49100	39.51	20230217	1.28	N	010120	5000	1500 억	4984640	N	N	345	N	N
75	20240216	150231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68600	200	2	0.29	7760881000	112774	44.25	69200	69300	68200	88900	47900	68400	68818.00	16.62	23334	70800	69600	68300	67100	65800	70200	67700	1500	20500	5000	50610	100	1	30000000	20580	22.79	1.30	12	0.38	3010.00	52595.00	137500	20230726	-50.11	48150	20230210	42.47	78000	-12.05	20240108	64300	6.69	20240117	137500	-50.11	20230726	49100	39.71	20230217	1.28	N	010120	5000	1500 억	4984640	N	N	222	N	N
76	20240216	140233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68700	300	2	0.44	6750249900	98056	38.47	69200	69300	68200	88900	47900	68400	68840.76	16.62	24677	70800	69600	68300	67100	65800	70200	67700	1500	20500	5000	50610	100	1	30000000	20610	22.82	1.31	12	0.33	3010.00	52595.00	137500	20230726	-50.04	48150	20230210	42.68	78000	-11.92	20240108	64300	6.84	20240117	137500	-50.04	20230726	49100	39.92	20230217	1.28	N	010120	5000	1500 억	4984640	N	N	222	N	N
77	20240216	130231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68700	300	2	0.44	6099192200	88584	34.76	69200	69300	68200	88900	47900	68400	68852.07	16.62	23632	70800	69600	68300	67100	65800	70200	67700	1500	20500	5000	50610	100	1	30000000	20610	22.82	1.31	12	0.30	3010.00	52595.00	137500	20230726	-50.04	48150	20230210	42.68	78000	-11.92	20240108	64300	6.84	20240117	137500	-50.04	20230726	49100	39.92	20230217	1.28	N	010120	5000	1500 억	4984640	N	N	222	N	N
78	20240216	120232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68800	400	2	0.58	5503211800	79904	31.35	69200	69300	68200	88900	47900	68400	68872.79	16.62	21812	70800	69600	68300	67100	65800	70200	67700	1500	20500	5000	50610	100	1	30000000	20640	22.86	1.31	12	0.27	3010.00	52595.00	137500	20230726	-49.96	48150	20230210	42.89	78000	-11.79	20240108	64300	7.00	20240117	137500	-49.96	20230726	49100	40.12	20230217	1.28	N	010120	5000	1500 억	4984640	N	N	222	N	N
79	20240216	110233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69100	700	2	1.02	4940562700	71736	28.15	69200	69300	68200	88900	47900	68400	68871.46	16.62	19734	70800	69600	68300	67100	65800	70200	67700	1500	20500	5000	50610	100	1	30000000	20730	22.96	1.31	12	0.24	3010.00	52595.00	137500	20230726	-49.75	48150	20230210	43.51	78000	-11.41	20240108	64300	7.47	20240117	137500	-49.75	20230726	49100	40.73	20230217	1.28	N	010120	5000	1500 억	4984640	N	N	222	N	N
80	20240216	100232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68900	500	2	0.73	3589602600	52173	20.47	69200	69300	68200	88900	47900	68400	68801.92	16.62	12232	70800	69600	68300	67100	65800	70200	67700	1500	20500	5000	50610	100	1	30000000	20670	22.89	1.31	12	0.17	3010.00	52595.00	137500	20230726	-49.89	48150	20230210	43.09	78000	-11.67	20240108	64300	7.15	20240117	137500	-49.89	20230726	49100	40.33	20230217	1.28	N	010120	5000	1500 억	4984640	N	N	222	N	N
81	20240216	090228	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69100	700	2	1.02	386213900	5591	2.19	69200	69300	68800	88900	47900	68400	69077.79	16.62	-778	70800	69600	68300	67100	65800	70200	67700	1500	20500	5000	50610	100	1	30000000	20730	22.96	1.31	12	0.02	3010.00	52595.00	137500	20230726	-49.75	48150	20230210	43.51	78000	-11.41	20240108	64300	7.47	20240117	137500	-49.75	20230726	49100	40.73	20230217	1.28	N	010120	5000	1500 억	4984640	N	N	222	N	N
82	20240215	160230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68400	1800	2	2.70	17324246900	253498	171.69	67400	69500	67000	86500	46700	66600	68340.70	16.37	58111	67666	67132	66566	66032	65466	67400	66300	1500	19900	5000	49280	100	1	30000000	20520	22.72	1.30	12	0.84	3010.00	52595.00	137500	20230726	-50.25	48150	20230210	42.06	78000	-12.31	20240108	64300	6.38	20240117	137500	-50.25	20230726	48950	39.73	20230215	1.24	N	010120	5000	1500 억	4911206	N	N	222	N	N
83	20240215	150231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68200	1600	2	2.40	15752345300	230540	156.14	67400	69500	67000	86500	46700	66600	68328.04	16.37	58233	67666	67132	66566	66032	65466	67400	66300	1500	19900	5000	49280	100	1	30000000	20460	22.66	1.30	12	0.77	3010.00	52595.00	137500	20230726	-50.40	48150	20230210	41.64	78000	-12.56	20240108	64300	6.07	20240117	137500	-50.40	20230726	48950	39.33	20230215	1.24	N	010120	5000	1500 억	4911206	N	N	36	N	N
84	20240215	140230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68100	1500	2	2.25	14727473600	215480	145.94	67400	69500	67000	86500	46700	66600	68347.29	16.37	54951	67666	67132	66566	66032	65466	67400	66300	1500	19900	5000	49280	100	1	30000000	20430	22.62	1.29	12	0.72	3010.00	52595.00	137500	20230726	-50.47	48150	20230210	41.43	78000	-12.69	20240108	64300	5.91	20240117	137500	-50.47	20230726	48950	39.12	20230215	1.24	N	010120	5000	1500 억	4911206	N	N	36	N	N
85	20240215	130230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68300	1700	2	2.55	13537242400	198003	134.11	67400	69500	67000	86500	46700	66600	68368.88	16.37	53701	67666	67132	66566	66032	65466	67400	66300	1500	19900	5000	49280	100	1	30000000	20490	22.69	1.30	12	0.66	3010.00	52595.00	137500	20230726	-50.33	48150	20230210	41.85	78000	-12.44	20240108	64300	6.22	20240117	137500	-50.33	20230726	48950	39.53	20230215	1.24	N	010120	5000	1500 억	4911206	N	N	36	N	N
86	20240215	120230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68300	1700	2	2.55	12408115800	181469	122.91	67400	69500	67000	86500	46700	66600	68375.95	16.37	53175	67666	67132	66566	66032	65466	67400	66300	1500	19900	5000	49280	100	1	30000000	20490	22.69	1.30	12	0.60	3010.00	52595.00	137500	20230726	-50.33	48150	20230210	41.85	78000	-12.44	20240108	64300	6.22	20240117	137500	-50.33	20230726	48950	39.53	20230215	1.24	N	010120	5000	1500 억	4911206	N	N	36	N	N
87	20240215	110228	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68000	1400	2	2.10	11236721400	164254	111.25	67400	69500	67000	86500	46700	66600	68410.64	16.37	53349	67666	67132	66566	66032	65466	67400	66300	1500	19900	5000	49280	100	1	30000000	20400	22.59	1.29	12	0.55	3010.00	52595.00	137500	20230726	-50.55	48150	20230210	41.23	78000	-12.82	20240108	64300	5.75	20240117	137500	-50.55	20230726	48950	38.92	20230215	1.24	N	010120	5000	1500 억	4911206	N	N	36	N	N
88	20240215	100230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68700	2100	2	3.15	9157630800	133814	90.63	67400	69500	67000	86500	46700	66600	68435.52	16.37	52968	67666	67132	66566	66032	65466	67400	66300	1500	19900	5000	49280	100	1	30000000	20610	22.82	1.31	12	0.45	3010.00	52595.00	137500	20230726	-50.04	48150	20230210	42.68	78000	-11.92	20240108	64300	6.84	20240117	137500	-50.04	20230726	48950	40.35	20230215	1.24	N	010120	5000	1500 억	4911206	N	N	36	N	N
89	20240215	090227	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67100	500	2	0.75	277846200	4124	2.79	67400	67600	67100	86500	46700	66600	67372.99	16.37	1934	67666	67132	66566	66032	65466	67400	66300	1500	19900	5000	49280	100	1	30000000	20130	22.29	1.28	12	0.01	3010.00	52595.00	137500	20230726	-51.20	48150	20230210	39.36	78000	-13.97	20240108	64300	4.35	20240117	137500	-51.20	20230726	48950	37.08	20230215	1.24	N	010120	5000	1500 억	4911206	N	N	36	N	N
90	20240214	160228	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66600	-500	5	-0.75	9777059900	147045	83.23	66000	67100	66000	87200	47000	67100	66490.09	16.23	30531	69566	68332	67266	66032	64966	68950	66650	1500	20100	5000	49650	100	1	30000000	19980	22.13	1.27	12	0.49	3010.00	52595.00	137500	20230726	-51.56	48050	20230208	38.61	78000	-14.62	20240108	64300	3.58	20240117	137500	-51.56	20230726	48950	36.06	20230215	1.23	N	010120	5000	1500 억	4868833	N	N	36	N	N
91	20240214	150228	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66700	-400	5	-0.60	8835064500	132910	75.23	66000	67100	66000	87200	47000	67100	66474.03	16.23	25022	69566	68332	67266	66032	64966	68950	66650	1500	20100	5000	49650	100	1	30000000	20010	22.16	1.27	12	0.44	3010.00	52595.00	137500	20230726	-51.49	48050	20230208	38.81	78000	-14.49	20240108	64300	3.73	20240117	137500	-51.49	20230726	48950	36.26	20230215	1.23	N	010120	5000	1500 억	4868833	N	N	6	N	N
92	20240214	140228	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66800	-300	5	-0.45	7087825400	106719	60.40	66000	67100	66000	87200	47000	67100	66415.77	16.23	14324	69566	68332	67266	66032	64966	68950	66650	1500	20100	5000	49650	100	1	30000000	20040	22.19	1.27	12	0.36	3010.00	52595.00	137500	20230726	-51.42	48050	20230208	39.02	78000	-14.36	20240108	64300	3.89	20240117	137500	-51.42	20230726	48950	36.47	20230215	1.23	N	010120	5000	1500 억	4868833	N	N	6	N	N
93	20240214	130231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66500	-600	5	-0.89	5061926400	76337	43.21	66000	66800	66000	87200	47000	67100	66310.25	16.23	4311	69566	68332	67266	66032	64966	68950	66650	1500	20100	5000	49650	100	1	30000000	19950	22.09	1.26	12	0.25	3010.00	52595.00	137500	20230726	-51.64	48050	20230208	38.40	78000	-14.74	20240108	64300	3.42	20240117	137500	-51.64	20230726	48950	35.85	20230215	1.23	N	010120	5000	1500 억	4868833	N	N	6	N	N
94	20240214	120227	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66400	-700	5	-1.04	4218927200	63654	36.03	66000	66800	66000	87200	47000	67100	66279.05	16.23	1409	69566	68332	67266	66032	64966	68950	66650	1500	20100	5000	49650	100	1	30000000	19920	22.06	1.26	12	0.21	3010.00	52595.00	137500	20230726	-51.71	48050	20230208	38.19	78000	-14.87	20240108	64300	3.27	20240117	137500	-51.71	20230726	48950	35.65	20230215	1.23	N	010120	5000	1500 억	4868833	N	N	6	N	N
95	20240214	110229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66100	-1000	5	-1.49	3508349100	52935	29.96	66000	66800	66000	87200	47000	67100	66276.53	16.23	800	69566	68332	67266	66032	64966	68950	66650	1500	20100	5000	49650	100	1	30000000	19830	21.96	1.26	12	0.18	3010.00	52595.00	137500	20230726	-51.93	48050	20230208	37.57	78000	-15.26	20240108	64300	2.80	20240117	137500	-51.93	20230726	48950	35.04	20230215	1.23	N	010120	5000	1500 억	4868833	N	N	6	N	N
96	20240214	090226	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66400	-700	5	-1.04	376051800	5687	3.22	66000	66600	66000	87200	47000	67100	66124.64	16.23	2206	69566	68332	67266	66032	64966	68950	66650	1500	20100	5000	49650	100	1	30000000	19920	22.06	1.26	12	0.02	3010.00	52595.00	137500	20230726	-51.71	48050	20230208	38.19	78000	-14.87	20240108	64300	3.27	20240117	137500	-51.71	20230726	48950	35.65	20230215	1.23	N	010120	5000	1500 억	4868833	N	N	6	N	N
97	20240213	160226	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67100	900	2	1.36	11810905000	176218	127.62	66300	68500	66200	86000	46400	66200	67024.46	16.26	3229	68600	67400	66700	65500	64800	67050	65150	1500	19800	5000	48980	100	1	30000000	20130	22.29	1.28	12	0.59	3010.00	52595.00	137500	20230726	-51.20	47750	20230207	40.52	78000	-13.97	20240108	64300	4.35	20240117	137500	-51.20	20230726	48700	37.78	20230213	1.28	N	010120	5000	1500 억	4877124	N	N	6	N	N
98	20240213	150222	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67200	1000	2	1.51	10813678100	161349	116.85	66300	68500	66200	86000	46400	66200	67020.62	16.26	-1002	68600	67400	66700	65500	64800	67050	65150	1500	19800	5000	48980	100	1	30000000	20160	22.33	1.28	12	0.54	3010.00	52595.00	137500	20230726	-51.13	47750	20230207	40.73	78000	-13.85	20240108	64300	4.51	20240117	137500	-51.13	20230726	48700	37.99	20230213	1.28	N	010120	5000	1500 억	4877124	N	N	33	N	N
99	20240213	140229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66300	100	2	0.15	5380419200	80784	58.51	66300	67100	66200	86000	46400	66200	66602.73	16.26	6968	68600	67400	66700	65500	64800	67050	65150	1500	19800	5000	48980	100	1	30000000	19890	22.03	1.26	12	0.27	3010.00	52595.00	137500	20230726	-51.78	47750	20230207	38.85	78000	-15.00	20240108	64300	3.11	20240117	137500	-51.78	20230726	48700	36.14	20230213	1.28	N	010120	5000	1500 억	4877124	N	N	33	N	N
100	20240213	130226	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66600	400	2	0.60	4433602000	66540	48.19	66300	67100	66200	86000	46400	66200	66630.88	16.26	6141	68600	67400	66700	65500	64800	67050	65150	1500	19800	5000	48980	100	1	30000000	19980	22.13	1.27	12	0.22	3010.00	52595.00	137500	20230726	-51.56	47750	20230207	39.48	78000	-14.62	20240108	64300	3.58	20240117	137500	-51.56	20230726	48700	36.76	20230213	1.28	N	010120	5000	1500 억	4877124	N	N	33	N	N
101	20240213	120227	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66400	200	2	0.30	3891951800	58400	42.29	66300	67100	66200	86000	46400	66200	66643.31	16.26	2303	68600	67400	66700	65500	64800	67050	65150	1500	19800	5000	48980	100	1	30000000	19920	22.06	1.26	12	0.19	3010.00	52595.00	137500	20230726	-51.71	47750	20230207	39.06	78000	-14.87	20240108	64300	3.27	20240117	137500	-51.71	20230726	48700	36.34	20230213	1.28	N	010120	5000	1500 억	4877124	N	N	33	N	N
102	20240213	110227	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66800	600	2	0.91	3078603500	46165	33.43	66300	67100	66200	86000	46400	66200	66687.37	16.26	1052	68600	67400	66700	65500	64800	67050	65150	1500	19800	5000	48980	100	1	30000000	20040	22.19	1.27	12	0.15	3010.00	52595.00	137500	20230726	-51.42	47750	20230207	39.90	78000	-14.36	20240108	64300	3.89	20240117	137500	-51.42	20230726	48700	37.17	20230213	1.28	N	010120	5000	1500 억	4877124	N	N	33	N	N
103	20240213	100212	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66900	700	2	1.06	2200012600	32996	23.90	66300	67100	66200	86000	46400	66200	66675.69	16.26	-880	68600	67400	66700	65500	64800	67050	65150	1500	19800	5000	48980	100	1	30000000	20070	22.23	1.27	12	0.11	3010.00	52595.00	137500	20230726	-51.35	47750	20230207	40.10	78000	-14.23	20240108	64300	4.04	20240117	137500	-51.35	20230726	48700	37.37	20230213	1.28	N	010120	5000	1500 억	4877124	N	N	33	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History