KissMeData/034220/price/prices-20240201.csv at f139fbba412306f302e7b972b3cdc65660293ea3

Files

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

48 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160413	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	11380	60	2	0.53	31586402880	2815056	264.21	11210	11380	10940	14710	7930	11320	11220.34	21.27	0	61700	11506	11412	11276	11182	11046	11460	11230	17891	3390	5000	8600	10	1	357815700	40719	-1.33	0.41	12	0.79	-8584.00	27611.00	15990	20230619	-28.83	10111	20231219	12.55	13531	-15.90	20240109	10940	4.02	20240229	17300	-34.22	20230619	10940	4.02	20240229	0.73	N	034220	5000	17890 억	76105683	N	N	8512	N	N
3	20240229	150413	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	11040	-280	5	-2.47	13655775830	1234868	115.90	11210	11250	10940	14710	7930	11320	11058.48	21.27	0	-267989	11506	11412	11276	11182	11046	11460	11230	17891	3390	5000	8600	10	1	357815700	39503	-1.29	0.40	12	0.35	-8584.00	27611.00	15990	20230619	-30.96	10111	20231219	9.19	13531	-18.41	20240109	10940	0.91	20240229	17300	-36.18	20230619	10940	0.91	20240229	0.73	N	034220	5000	17890 억	76105683	N	N	3088	N	N
4	20240229	140415	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	11060	-260	5	-2.30	10290807980	930131	87.30	11210	11250	10940	14710	7930	11320	11063.82	21.27	0	-277606	11506	11412	11276	11182	11046	11460	11230	17891	3390	5000	8600	10	1	357815700	39574	-1.29	0.40	12	0.26	-8584.00	27611.00	15990	20230619	-30.83	10111	20231219	9.39	13531	-18.26	20240109	10940	1.10	20240229	17300	-36.07	20230619	10940	1.10	20240229	0.73	N	034220	5000	17890 억	76105683	N	N	3088	N	N
5	20240229	130415	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	11120	-200	5	-1.77	8806506170	796385	74.74	11210	11250	10940	14710	7930	11320	11058.09	21.27	0	-271421	11506	11412	11276	11182	11046	11460	11230	17891	3390	5000	8600	10	1	357815700	39789	-1.30	0.40	12	0.22	-8584.00	27611.00	15990	20230619	-30.46	10111	20231219	9.98	13531	-17.82	20240109	10940	1.65	20240229	17300	-35.72	20230619	10940	1.65	20240229	0.73	N	034220	5000	17890 억	76105683	N	N	3088	N	N
6	20240229	120415	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	11060	-260	5	-2.30	7489696430	677751	63.61	11210	11250	10940	14710	7930	11320	11050.80	21.27	0	-278425	11506	11412	11276	11182	11046	11460	11230	17891	3390	5000	8600	10	1	357815700	39574	-1.29	0.40	12	0.19	-8584.00	27611.00	15990	20230619	-30.83	10111	20231219	9.39	13531	-18.26	20240109	10940	1.10	20240229	17300	-36.07	20230619	10940	1.10	20240229	0.73	N	034220	5000	17890 억	76105683	N	N	3088	N	N
7	20240229	110415	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	11060	-260	5	-2.30	6166322600	558011	52.37	11210	11250	10940	14710	7930	11320	11050.52	21.27	0	-255689	11506	11412	11276	11182	11046	11460	11230	17891	3390	5000	8600	10	1	357815700	39574	-1.29	0.40	12	0.16	-8584.00	27611.00	15990	20230619	-30.83	10111	20231219	9.39	13531	-18.26	20240109	10940	1.10	20240229	17300	-36.07	20230619	10940	1.10	20240229	0.73	N	034220	5000	17890 억	76105683	N	N	3088	N	N
8	20240229	100414	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	Y	11060	-260	5	-2.30	5051783020	457324	42.92	11210	11250	10940	14710	7930	11320	11046.38	21.27	0	-240293	11506	11412	11276	11182	11046	11460	11230	17891	3390	5000	8600	10	1	357815700	39574	-1.29	0.40	12	0.13	-8584.00	27611.00	15990	20230619	-30.83	10111	20231219	9.39	13531	-18.26	20240109	10940	1.10	20240229	17300	-36.07	20230619	10940	1.10	20240229	0.73	N	034220	5000	17890 억	76105683	N	N	3088	N	N
9	20240229	090413	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11040	-280	5	-2.47	1181372770	106308	9.98	11210	11250	11030	14710	7930	11320	11112.67	21.27	0	-76631	11506	11412	11276	11182	11046	11460	11230	17891	3390	5000	8600	10	1	357815700	39503	-1.29	0.40	12	0.03	-8584.00	27611.00	15990	20230619	-30.96	10111	20231219	9.19	13531	-18.41	20240109	11030	0.09	20240229	17300	-36.18	20230619	10940	0.91	20231219	0.73	N	034220	5000	17890 억	76105683	N	N	3088	N	N
10	20240228	160351	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11320	190	2	1.71	11965791960	1061522	75.65	11140	11370	11140	14460	7800	11130	11272.28	21.10	0	139279	11703	11416	11253	10966	10803	11335	10885	17891	3330	5000	8450	10	1	357815700	40505	-1.32	0.41	12	0.30	-8584.00	27611.00	15990	20230619	-29.21	10111	20231219	11.96	13531	-16.34	20240109	11090	2.07	20240227	17300	-34.57	20230619	10940	3.47	20231219	0.74	N	034220	5000	17890 억	75488077	N	N	3088	N	N
11	20240228	150352	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11300	170	2	1.53	10556053360	936971	66.77	11140	11370	11140	14460	7800	11130	11266.15	21.10	0	117987	11703	11416	11253	10966	10803	11335	10885	17891	3330	5000	8450	10	1	357815700	40433	-1.32	0.41	12	0.26	-8584.00	27611.00	15990	20230619	-29.33	10111	20231219	11.76	13531	-16.49	20240109	11090	1.89	20240227	17300	-34.68	20230619	10940	3.29	20231219	0.74	N	034220	5000	17890 억	75488077	N	N	6456	N	N
12	20240228	140415	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11280	150	2	1.35	9366372780	831549	59.26	11140	11370	11140	14460	7800	11130	11263.77	21.10	0	108158	11703	11416	11253	10966	10803	11335	10885	17891	3330	5000	8450	10	1	357815700	40362	-1.31	0.41	12	0.23	-8584.00	27611.00	15990	20230619	-29.46	10111	20231219	11.56	13531	-16.64	20240109	11090	1.71	20240227	17300	-34.80	20230619	10940	3.11	20231219	0.74	N	034220	5000	17890 억	75488077	N	N	6456	N	N
13	20240228	130415	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11290	160	2	1.44	8509654830	755636	53.85	11140	11370	11140	14460	7800	11130	11261.58	21.10	0	96581	11703	11416	11253	10966	10803	11335	10885	17891	3330	5000	8450	10	1	357815700	40397	-1.32	0.41	12	0.21	-8584.00	27611.00	15990	20230619	-29.39	10111	20231219	11.66	13531	-16.56	20240109	11090	1.80	20240227	17300	-34.74	20230619	10940	3.20	20231219	0.74	N	034220	5000	17890 억	75488077	N	N	6456	N	N
14	20240228	120416	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11310	180	2	1.62	7609362970	675844	48.16	11140	11370	11140	14460	7800	11130	11259.05	21.10	0	104629	11703	11416	11253	10966	10803	11335	10885	17891	3330	5000	8450	10	1	357815700	40469	-1.32	0.41	12	0.19	-8584.00	27611.00	15990	20230619	-29.27	10111	20231219	11.86	13531	-16.41	20240109	11090	1.98	20240227	17300	-34.62	20230619	10940	3.38	20231219	0.74	N	034220	5000	17890 억	75488077	N	N	6456	N	N
15	20240228	110357	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11280	150	2	1.35	5713007220	508202	36.22	11140	11370	11140	14460	7800	11130	11241.61	21.10	0	87064	11703	11416	11253	10966	10803	11335	10885	17891	3330	5000	8450	10	1	357815700	40362	-1.31	0.41	12	0.14	-8584.00	27611.00	15990	20230619	-29.46	10111	20231219	11.56	13531	-16.64	20240109	11090	1.71	20240227	17300	-34.80	20230619	10940	3.11	20231219	0.74	N	034220	5000	17890 억	75488077	N	N	6456	N	N
16	20240228	100412	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11230	100	2	0.90	3705245740	329869	23.51	11140	11370	11140	14460	7800	11130	11232.48	21.10	0	74214	11703	11416	11253	10966	10803	11335	10885	17891	3330	5000	8450	10	1	357815700	40183	-1.31	0.41	12	0.09	-8584.00	27611.00	15990	20230619	-29.77	10111	20231219	11.07	13531	-17.01	20240109	11090	1.26	20240227	17300	-35.09	20230619	10940	2.65	20231219	0.74	N	034220	5000	17890 억	75488077	N	N	6456	N	N
17	20240228	090414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11170	40	2	0.36	648135810	58050	4.14	11140	11270	11140	14460	7800	11130	11165.13	21.10	0	8511	11703	11416	11253	10966	10803	11335	10885	17891	3330	5000	8450	10	1	357815700	39968	-1.30	0.40	12	0.02	-8584.00	27611.00	15990	20230619	-30.14	10111	20231219	10.47	13531	-17.45	20240109	11090	0.72	20240227	17300	-35.43	20230619	10940	2.10	20231219	0.74	N	034220	5000	17890 억	75488077	N	N	6456	N	N
18	20240227	160414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11130	-390	5	-3.39	15772692830	1397909	238.61	11540	11540	11090	14970	8070	11520	11283.53	21.20	0	-542601	11720	11620	11560	11460	11400	11590	11430	17891	3450	5000	8750	10	1	357815700	39825	-1.30	0.40	12	0.39	-8584.00	27611.00	15990	20230619	-30.39	10111	20231219	10.08	13531	-17.74	20240109	11090	0.36	20240227	17300	-35.66	20230619	10940	1.74	20231219	0.71	N	034220	5000	17890 억	75848251	N	N	6456	N	N
19	20240227	150414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11180	-340	5	-2.95	11934946370	1052721	179.69	11540	11540	11180	14970	8070	11520	11337.23	21.20	0	-420395	11720	11620	11560	11460	11400	11590	11430	17891	3450	5000	8750	10	1	357815700	40004	-1.30	0.40	12	0.29	-8584.00	27611.00	15990	20230619	-30.08	10111	20231219	10.57	13531	-17.37	20240109	11180	0.00	20240227	17300	-35.38	20230619	10940	2.19	20231219	0.71	N	034220	5000	17890 억	75848251	N	N	5074	N	N
20	20240227	140413	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11280	-240	5	-2.08	8413077410	738963	126.13	11540	11540	11270	14970	8070	11520	11384.98	21.20	0	-255851	11720	11620	11560	11460	11400	11590	11430	17891	3450	5000	8750	10	1	357815700	40362	-1.31	0.41	12	0.21	-8584.00	27611.00	15990	20230619	-29.46	10111	20231219	11.56	13531	-16.64	20240109	11200	0.71	20240131	17300	-34.80	20230619	10940	3.11	20231219	0.71	N	034220	5000	17890 억	75848251	N	N	5074	N	N
21	20240227	130346	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11360	-160	5	-1.39	6368781210	558092	95.26	11540	11540	11310	14970	8070	11520	11411.70	21.20	0	-182646	11720	11620	11560	11460	11400	11590	11430	17891	3450	5000	8750	10	1	357815700	40648	-1.32	0.41	12	0.16	-8584.00	27611.00	15990	20230619	-28.96	10111	20231219	12.35	13531	-16.04	20240109	11200	1.43	20240131	17300	-34.34	20230619	10940	3.84	20231219	0.71	N	034220	5000	17890 억	75848251	N	N	5074	N	N
22	20240227	120417	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11320	-200	5	-1.74	5273109350	461444	78.76	11540	11540	11310	14970	8070	11520	11427.41	21.20	0	-160932	11720	11620	11560	11460	11400	11590	11430	17891	3450	5000	8750	10	1	357815700	40505	-1.32	0.41	12	0.13	-8584.00	27611.00	15990	20230619	-29.21	10111	20231219	11.96	13531	-16.34	20240109	11200	1.07	20240131	17300	-34.57	20230619	10940	3.47	20231219	0.71	N	034220	5000	17890 억	75848251	N	N	5074	N	N
23	20240227	110414	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11400	-120	5	-1.04	3970878600	346779	59.19	11540	11540	11380	14970	8070	11520	11450.74	21.20	0	-112918	11720	11620	11560	11460	11400	11590	11430	17891	3450	5000	8750	10	1	357815700	40791	-1.33	0.41	12	0.10	-8584.00	27611.00	15990	20230619	-28.71	10111	20231219	12.75	13531	-15.75	20240109	11200	1.79	20240131	17300	-34.10	20230619	10940	4.20	20231219	0.71	N	034220	5000	17890 억	75848251	N	N	5074	N	N
24	20240227	100411	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11470	-50	5	-0.43	2042428800	177978	30.38	11540	11540	11430	14970	8070	11520	11475.73	21.20	0	-18022	11720	11620	11560	11460	11400	11590	11430	17891	3450	5000	8750	10	1	357815700	41041	-1.34	0.42	12	0.05	-8584.00	27611.00	15990	20230619	-28.27	10111	20231219	13.44	13531	-15.23	20240109	11200	2.41	20240131	17300	-33.70	20230619	10940	4.84	20231219	0.71	N	034220	5000	17890 억	75848251	N	N	5074	N	N
25	20240227	090413	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11530	10	2	0.09	148207930	12846	2.19	11540	11540	11520	14970	8070	11520	11537.30	21.20	0	1725	11720	11620	11560	11460	11400	11590	11430	17891	3450	5000	8750	10	1	357815700	41256	-1.34	0.42	12	0.00	-8584.00	27611.00	15990	20230619	-27.89	10111	20231219	14.03	13531	-14.79	20240109	11200	2.95	20240131	17300	-33.35	20230619	10940	5.39	20231219	0.71	N	034220	5000	17890 억	75848251	N	N	5074	N	N
26	20240226	160412	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11520	-30	5	-0.26	6747812210	582934	46.77	11630	11660	11500	15010	8090	11550	11575.75	20.90	0	-4588	11890	11720	11590	11420	11290	11655	11355	17891	3460	5000	8770	10	1	357815700	41220	-1.34	0.42	12	0.16	-8584.00	27611.00	15990	20230619	-27.95	10111	20231219	13.94	13531	-14.86	20240109	11200	2.86	20240131	17300	-33.41	20230619	10940	5.30	20231219	0.70	N	034220	5000	17890 억	74782017	N	N	5074	N	N
27	20240226	150412	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11550	0	3	0.00	5837589230	504003	40.44	11630	11660	11500	15010	8090	11550	11582.45	20.90	0	-4291	11890	11720	11590	11420	11290	11655	11355	17891	3460	5000	8770	10	1	357815700	41328	-1.35	0.42	12	0.14	-8584.00	27611.00	15990	20230619	-27.77	10111	20231219	14.23	13531	-14.64	20240109	11200	3.12	20240131	17300	-33.24	20230619	10940	5.58	20231219	0.70	N	034220	5000	17890 억	74782017	N	N	8732	N	N
28	20240226	140412	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11560	10	2	0.09	5007040710	432117	34.67	11630	11660	11500	15010	8090	11550	11587.23	20.90	0	-5709	11890	11720	11590	11420	11290	11655	11355	17891	3460	5000	8770	10	1	357815700	41363	-1.35	0.42	12	0.12	-8584.00	27611.00	15990	20230619	-27.70	10111	20231219	14.33	13531	-14.57	20240109	11200	3.21	20240131	17300	-33.18	20230619	10940	5.67	20231219	0.70	N	034220	5000	17890 억	74782017	N	N	8732	N	N
29	20240226	130411	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11560	10	2	0.09	4372575580	377219	30.27	11630	11660	11500	15010	8090	11550	11591.61	20.90	0	5247	11890	11720	11590	11420	11290	11655	11355	17891	3460	5000	8770	10	1	357815700	41363	-1.35	0.42	12	0.11	-8584.00	27611.00	15990	20230619	-27.70	10111	20231219	14.33	13531	-14.57	20240109	11200	3.21	20240131	17300	-33.18	20230619	10940	5.67	20231219	0.70	N	034220	5000	17890 억	74782017	N	N	8732	N	N
30	20240226	120410	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11590	40	2	0.35	3526359820	304115	24.40	11630	11660	11500	15010	8090	11550	11595.48	20.90	0	37517	11890	11720	11590	11420	11290	11655	11355	17891	3460	5000	8770	10	1	357815700	41471	-1.35	0.42	12	0.08	-8584.00	27611.00	15990	20230619	-27.52	10111	20231219	14.63	13531	-14.34	20240109	11200	3.48	20240131	17300	-33.01	20230619	10940	5.94	20231219	0.70	N	034220	5000	17890 억	74782017	N	N	8732	N	N
31	20240226	110408	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11630	80	2	0.69	2839516780	244976	19.66	11630	11660	11500	15010	8090	11550	11591.00	20.90	0	40286	11890	11720	11590	11420	11290	11655	11355	17891	3460	5000	8770	10	1	357815700	41614	-1.35	0.42	12	0.07	-8584.00	27611.00	15990	20230619	-27.27	10111	20231219	15.02	13531	-14.05	20240109	11200	3.84	20240131	17300	-32.77	20230619	10940	6.31	20231219	0.70	N	034220	5000	17890 억	74782017	N	N	8732	N	N
32	20240226	100406	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11600	50	2	0.43	1870777730	161349	12.95	11630	11660	11500	15010	8090	11550	11594.60	20.90	0	26744	11890	11720	11590	11420	11290	11655	11355	17891	3460	5000	8770	10	1	357815700	41507	-1.35	0.42	12	0.05	-8584.00	27611.00	15990	20230619	-27.45	10111	20231219	14.73	13531	-14.27	20240109	11200	3.57	20240131	17300	-32.95	20230619	10940	6.03	20231219	0.70	N	034220	5000	17890 억	74782017	N	N	8732	N	N
33	20240226	090405	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11580	30	2	0.26	352477140	30444	2.44	11630	11630	11500	15010	8090	11550	11577.89	20.90	0	-954	11890	11720	11590	11420	11290	11655	11355	17891	3460	5000	8770	10	1	357815700	41435	-1.35	0.42	12	0.01	-8584.00	27611.00	15990	20230619	-27.58	10111	20231219	14.53	13531	-14.42	20240109	11200	3.39	20240131	17300	-33.06	20230619	10940	5.85	20231219	0.70	N	034220	5000	17890 억	74782017	N	N	8732	N	N
34	20240223	160408	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11550	-130	5	-1.11	14062023350	1217505	201.11	11750	11760	11460	15180	8180	11680	11549.84	20.96	0	-442365	11913	11796	11733	11616	11553	11765	11585	17891	3500	5000	8870	10	1	357815700	41328	-1.35	0.42	12	0.34	-8584.00	27611.00	15990	20230619	-27.77	10111	20231219	14.23	13531	-14.64	20240109	11200	3.12	20240131	17300	-33.24	20230619	10940	5.58	20231219	0.70	N	034220	5000	17890 억	74989935	N	N	8732	N	N
35	20240223	150405	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11470	-210	5	-1.80	11985477600	1037333	171.35	11750	11760	11460	15180	8180	11680	11554.10	20.96	0	-432158	11913	11796	11733	11616	11553	11765	11585	17891	3500	5000	8870	10	1	357815700	41041	-1.34	0.42	12	0.29	-8584.00	27611.00	15990	20230619	-28.27	10111	20231219	13.44	13531	-15.23	20240109	11200	2.41	20240131	17300	-33.70	20230619	10940	4.84	20231219	0.70	N	034220	5000	17890 억	74989935	N	N	2265	N	N
36	20240223	140406	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11520	-160	5	-1.37	9099635930	786121	129.86	11750	11760	11500	15180	8180	11680	11575.33	20.96	0	-301601	11913	11796	11733	11616	11553	11765	11585	17891	3500	5000	8870	10	1	357815700	41220	-1.34	0.42	12	0.22	-8584.00	27611.00	15990	20230619	-27.95	10111	20231219	13.94	13531	-14.86	20240109	11200	2.86	20240131	17300	-33.41	20230619	10940	5.30	20231219	0.70	N	034220	5000	17890 억	74989935	N	N	2265	N	N
37	20240223	130404	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11540	-140	5	-1.20	8199824730	708051	116.96	11750	11760	11500	15180	8180	11680	11580.81	20.96	0	-277470	11913	11796	11733	11616	11553	11765	11585	17891	3500	5000	8870	10	1	357815700	41292	-1.34	0.42	12	0.20	-8584.00	27611.00	15990	20230619	-27.83	10111	20231219	14.13	13531	-14.71	20240109	11200	3.04	20240131	17300	-33.29	20230619	10940	5.48	20231219	0.70	N	034220	5000	17890 억	74989935	N	N	2265	N	N
38	20240223	120405	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11510	-170	5	-1.46	7164571610	618136	102.11	11750	11760	11500	15180	8180	11680	11590.57	20.96	0	-251085	11913	11796	11733	11616	11553	11765	11585	17891	3500	5000	8870	10	1	357815700	41185	-1.34	0.42	12	0.17	-8584.00	27611.00	15990	20230619	-28.02	10111	20231219	13.84	13531	-14.94	20240109	11200	2.77	20240131	17300	-33.47	20230619	10940	5.21	20231219	0.70	N	034220	5000	17890 억	74989935	N	N	2265	N	N
39	20240223	110403	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11560	-120	5	-1.03	4243125840	365016	60.30	11750	11760	11560	15180	8180	11680	11624.46	20.96	0	-89878	11913	11796	11733	11616	11553	11765	11585	17891	3500	5000	8870	10	1	357815700	41363	-1.35	0.42	12	0.10	-8584.00	27611.00	15990	20230619	-27.70	10111	20231219	14.33	13531	-14.57	20240109	11200	3.21	20240131	17300	-33.18	20230619	10940	5.67	20231219	0.70	N	034220	5000	17890 억	74989935	N	N	2265	N	N
40	20240223	100403	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11600	-80	5	-0.68	2698484760	231671	38.27	11750	11760	11590	15180	8180	11680	11647.89	20.96	0	-62846	11913	11796	11733	11616	11553	11765	11585	17891	3500	5000	8870	10	1	357815700	41507	-1.35	0.42	12	0.06	-8584.00	27611.00	15990	20230619	-27.45	10111	20231219	14.73	13531	-14.27	20240109	11200	3.57	20240131	17300	-32.95	20230619	10940	6.03	20231219	0.70	N	034220	5000	17890 억	74989935	N	N	2265	N	N
41	20240223	090403	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11690	10	2	0.09	366702240	31341	5.18	11750	11760	11640	15180	8180	11680	11700.55	20.96	0	-10180	11913	11796	11733	11616	11553	11765	11585	17891	3500	5000	8870	10	1	357815700	41829	-1.36	0.42	12	0.01	-8584.00	27611.00	15990	20230619	-26.89	10111	20231219	15.62	13531	-13.61	20240109	11200	4.38	20240131	17300	-32.43	20230619	10940	6.86	20231219	0.70	N	034220	5000	17890 억	74989935	N	N	2265	N	N
42	20240222	160357	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11680	-60	5	-0.51	7071938310	603156	58.28	11800	11850	11670	15260	8220	11740	11725.02	20.99	0	-122250	12046	11892	11796	11642	11546	11845	11595	17891	3520	5000	8920	10	1	357815700	41793	-1.36	0.42	12	0.17	-8584.00	27611.00	15990	20230619	-26.95	10111	20231219	15.52	13531	-13.68	20240109	11200	4.29	20240131	17300	-32.49	20230619	10940	6.76	20231219	0.70	N	034220	5000	17890 억	75119275	N	N	2265	N	N
43	20240222	150405	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11710	-30	5	-0.26	5341495770	455110	43.97	11800	11850	11700	15260	8220	11740	11736.71	20.99	0	-52345	12046	11892	11796	11642	11546	11845	11595	17891	3520	5000	8920	10	1	357815700	41900	-1.36	0.42	12	0.13	-8584.00	27611.00	15990	20230619	-26.77	10111	20231219	15.81	13531	-13.46	20240109	11200	4.55	20240131	17300	-32.31	20230619	10940	7.04	20231219	0.70	N	034220	5000	17890 억	75119275	N	N	12635	N	N
44	20240222	140403	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11720	-20	5	-0.17	4158917320	354159	34.22	11800	11850	11710	15260	8220	11740	11743.08	20.99	0	-30995	12046	11892	11796	11642	11546	11845	11595	17891	3520	5000	8920	10	1	357815700	41936	-1.37	0.42	12	0.10	-8584.00	27611.00	15990	20230619	-26.70	10111	20231219	15.91	13531	-13.38	20240109	11200	4.64	20240131	17300	-32.25	20230619	10940	7.13	20231219	0.70	N	034220	5000	17890 억	75119275	N	N	12635	N	N
45	20240222	130355	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11720	-20	5	-0.17	3441311760	292931	28.30	11800	11850	11720	15260	8220	11740	11747.87	20.99	0	-23298	12046	11892	11796	11642	11546	11845	11595	17891	3520	5000	8920	10	1	357815700	41936	-1.37	0.42	12	0.08	-8584.00	27611.00	15990	20230619	-26.70	10111	20231219	15.91	13531	-13.38	20240109	11200	4.64	20240131	17300	-32.25	20230619	10940	7.13	20231219	0.70	N	034220	5000	17890 억	75119275	N	N	12635	N	N
46	20240222	120403	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11740	0	3	0.00	2869903290	244276	23.60	11800	11850	11720	15260	8220	11740	11748.62	20.99	0	-16309	12046	11892	11796	11642	11546	11845	11595	17891	3520	5000	8920	10	1	357815700	42008	-1.37	0.43	12	0.07	-8584.00	27611.00	15990	20230619	-26.58	10111	20231219	16.11	13531	-13.24	20240109	11200	4.82	20240131	17300	-32.14	20230619	10940	7.31	20231219	0.70	N	034220	5000	17890 억	75119275	N	N	12635	N	N
47	20240222	110400	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11740	0	3	0.00	2418633570	205829	19.89	11800	11850	11720	15260	8220	11740	11750.71	20.99	0	-15205	12046	11892	11796	11642	11546	11845	11595	17891	3520	5000	8920	10	1	357815700	42008	-1.37	0.43	12	0.06	-8584.00	27611.00	15990	20230619	-26.58	10111	20231219	16.11	13531	-13.24	20240109	11200	4.82	20240131	17300	-32.14	20230619	10940	7.31	20231219	0.70	N	034220	5000	17890 억	75119275	N	N	12635	N	N
48	20240222	100356	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11740	0	3	0.00	1356111820	115231	11.13	11800	11850	11720	15260	8220	11740	11768.71	20.99	0	8881	12046	11892	11796	11642	11546	11845	11595	17891	3520	5000	8920	10	1	357815700	42008	-1.37	0.43	12	0.03	-8584.00	27611.00	15990	20230619	-26.58	10111	20231219	16.11	13531	-13.24	20240109	11200	4.82	20240131	17300	-32.14	20230619	10940	7.31	20231219	0.70	N	034220	5000	17890 억	75119275	N	N	12635	N	N
49	20240222	090403	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11810	70	2	0.60	397399910	33668	3.25	11800	11850	11750	15260	8220	11740	11804.06	20.99	0	10929	12046	11892	11796	11642	11546	11845	11595	17891	3520	5000	8920	10	1	357815700	42258	-1.38	0.43	12	0.01	-8584.00	27611.00	15990	20230619	-26.14	10111	20231219	16.80	13531	-12.72	20240109	11200	5.45	20240131	17300	-31.73	20230619	10940	7.95	20231219	0.70	N	034220	5000	17890 억	75119275	N	N	12635	N	N
50	20240221	160400	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11740	-100	5	-0.84	12124698180	1031430	108.32	11950	11950	11700	15390	8290	11840	11755.25	20.97	0	-21589	12146	11992	11896	11742	11646	11945	11695	17891	3550	5000	8990	10	1	357815700	42008	-1.37	0.43	12	0.29	-8584.00	27611.00	15990	20230619	-26.58	10111	20231219	16.11	13531	-13.24	20240109	11200	4.82	20240131	17300	-32.14	20230619	10940	7.31	20231219	0.70	N	034220	5000	17890 억	75032281	N	N	12635	N	N
51	20240221	150356	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11720	-120	5	-1.01	10581156700	899771	94.50	11950	11950	11700	15390	8290	11840	11759.83	20.97	0	-37467	12146	11992	11896	11742	11646	11945	11695	17891	3550	5000	8990	10	1	357815700	41936	-1.37	0.42	12	0.25	-8584.00	27611.00	15990	20230619	-26.70	10111	20231219	15.91	13531	-13.38	20240109	11200	4.64	20240131	17300	-32.25	20230619	10940	7.13	20231219	0.70	N	034220	5000	17890 억	75032281	N	N	3893	N	N
52	20240221	140358	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11740	-100	5	-0.84	9269835710	787830	82.74	11950	11950	11710	15390	8290	11840	11766.29	20.97	0	-7171	12146	11992	11896	11742	11646	11945	11695	17891	3550	5000	8990	10	1	357815700	42008	-1.37	0.43	12	0.22	-8584.00	27611.00	15990	20230619	-26.58	10111	20231219	16.11	13531	-13.24	20240109	11200	4.82	20240131	17300	-32.14	20230619	10940	7.31	20231219	0.70	N	034220	5000	17890 억	75032281	N	N	3893	N	N
53	20240221	130358	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11730	-110	5	-0.93	8094892500	687623	72.22	11950	11950	11720	15390	8290	11840	11772.28	20.97	0	-25267	12146	11992	11896	11742	11646	11945	11695	17891	3550	5000	8990	10	1	357815700	41972	-1.37	0.42	12	0.19	-8584.00	27611.00	15990	20230619	-26.64	10111	20231219	16.01	13531	-13.31	20240109	11200	4.73	20240131	17300	-32.20	20230619	10940	7.22	20231219	0.70	N	034220	5000	17890 억	75032281	N	N	3893	N	N
54	20240221	120359	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11740	-100	5	-0.84	6658397220	565318	59.37	11950	11950	11720	15390	8290	11840	11778.14	20.97	0	-32683	12146	11992	11896	11742	11646	11945	11695	17891	3550	5000	8990	10	1	357815700	42008	-1.37	0.43	12	0.16	-8584.00	27611.00	15990	20230619	-26.58	10111	20231219	16.11	13531	-13.24	20240109	11200	4.82	20240131	17300	-32.14	20230619	10940	7.31	20231219	0.70	N	034220	5000	17890 억	75032281	N	N	3893	N	N
55	20240221	110400	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11750	-90	5	-0.76	5313714900	450730	47.34	11950	11950	11720	15390	8290	11840	11789.13	20.97	0	-50888	12146	11992	11896	11742	11646	11945	11695	17891	3550	5000	8990	10	1	357815700	42043	-1.37	0.43	12	0.13	-8584.00	27611.00	15990	20230619	-26.52	10111	20231219	16.21	13531	-13.16	20240109	11200	4.91	20240131	17300	-32.08	20230619	10940	7.40	20231219	0.70	N	034220	5000	17890 억	75032281	N	N	3893	N	N
56	20240221	100358	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11740	-100	5	-0.84	3592019810	304121	31.94	11950	11950	11720	15390	8290	11840	11811.15	20.97	0	-18448	12146	11992	11896	11742	11646	11945	11695	17891	3550	5000	8990	10	1	357815700	42008	-1.37	0.43	12	0.08	-8584.00	27611.00	15990	20230619	-26.58	10111	20231219	16.11	13531	-13.24	20240109	11200	4.82	20240131	17300	-32.14	20230619	10940	7.31	20231219	0.70	N	034220	5000	17890 억	75032281	N	N	3893	N	N
57	20240221	090355	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11830	-10	5	-0.08	997170980	84040	8.83	11950	11950	11810	15390	8290	11840	11865.45	20.97	0	53882	12146	11992	11896	11742	11646	11945	11695	17891	3550	5000	8990	10	1	357815700	42330	-1.38	0.43	12	0.02	-8584.00	27611.00	15990	20230619	-26.02	10111	20231219	17.00	13531	-12.57	20240109	11200	5.62	20240131	17300	-31.62	20230619	10940	8.14	20231219	0.70	N	034220	5000	17890 억	75032281	N	N	3893	N	N
58	20240220	160352	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11840	-180	5	-1.50	11105564870	936071	47.95	12050	12050	11800	15620	8420	12020	11864.05	20.98	0	-152304	12246	12132	11956	11842	11666	12190	11900	17891	3600	5000	9130	10	1	357815700	42365	-1.38	0.43	12	0.26	-8584.00	27611.00	15990	20230619	-25.95	10111	20231219	17.10	13531	-12.50	20240109	11200	5.71	20240131	17300	-31.56	20230619	10940	8.23	20231219	0.71	N	034220	5000	17890 억	75069350	N	N	3893	N	N
59	20240220	150355	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11880	-140	5	-1.16	9035727860	761426	39.00	12050	12050	11800	15620	8420	12020	11866.84	20.98	0	-167636	12246	12132	11956	11842	11666	12190	11900	17891	3600	5000	9130	10	1	357815700	42509	-1.38	0.43	12	0.21	-8584.00	27611.00	15990	20230619	-25.70	10111	20231219	17.50	13531	-12.20	20240109	11200	6.07	20240131	17300	-31.33	20230619	10940	8.59	20231219	0.71	N	034220	5000	17890 억	75069350	N	N	139792	N	N
60	20240220	140355	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11850	-170	5	-1.41	7467681580	629179	32.23	12050	12050	11800	15620	8420	12020	11868.91	20.98	0	-195941	12246	12132	11956	11842	11666	12190	11900	17891	3600	5000	9130	10	1	357815700	42401	-1.38	0.43	12	0.18	-8584.00	27611.00	15990	20230619	-25.89	10111	20231219	17.20	13531	-12.42	20240109	11200	5.80	20240131	17300	-31.50	20230619	10940	8.32	20231219	0.71	N	034220	5000	17890 억	75069350	N	N	139792	N	N
61	20240220	130356	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11850	-170	5	-1.41	6361762360	535718	27.44	12050	12050	11800	15620	8420	12020	11875.19	20.98	0	-159209	12246	12132	11956	11842	11666	12190	11900	17891	3600	5000	9130	10	1	357815700	42401	-1.38	0.43	12	0.15	-8584.00	27611.00	15990	20230619	-25.89	10111	20231219	17.20	13531	-12.42	20240109	11200	5.80	20240131	17300	-31.50	20230619	10940	8.32	20231219	0.71	N	034220	5000	17890 억	75069350	N	N	139792	N	N
62	20240220	120353	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11890	-130	5	-1.08	5401612110	454763	23.29	12050	12050	11800	15620	8420	12020	11877.84	20.98	0	-130534	12246	12132	11956	11842	11666	12190	11900	17891	3600	5000	9130	10	1	357815700	42544	-1.39	0.43	12	0.13	-8584.00	27611.00	15990	20230619	-25.64	10111	20231219	17.59	13531	-12.13	20240109	11200	6.16	20240131	17300	-31.27	20230619	10940	8.68	20231219	0.71	N	034220	5000	17890 억	75069350	N	N	139792	N	N
63	20240220	110354	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11850	-170	5	-1.41	4539308730	382193	19.58	12050	12050	11800	15620	8420	12020	11876.98	20.98	0	-113573	12246	12132	11956	11842	11666	12190	11900	17891	3600	5000	9130	10	1	357815700	42401	-1.38	0.43	12	0.11	-8584.00	27611.00	15990	20230619	-25.89	10111	20231219	17.20	13531	-12.42	20240109	11200	5.80	20240131	17300	-31.50	20230619	10940	8.32	20231219	0.71	N	034220	5000	17890 억	75069350	N	N	139792	N	N
64	20240220	100344	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11880	-140	5	-1.16	3187163990	268358	13.75	12050	12050	11800	15620	8420	12020	11876.50	20.98	0	-77653	12246	12132	11956	11842	11666	12190	11900	17891	3600	5000	9130	10	1	357815700	42509	-1.38	0.43	12	0.07	-8584.00	27611.00	15990	20230619	-25.70	10111	20231219	17.50	13531	-12.20	20240109	11200	6.07	20240131	17300	-31.33	20230619	10940	8.59	20231219	0.71	N	034220	5000	17890 억	75069350	N	N	139792	N	N
65	20240220	090356	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11940	-80	5	-0.67	366867400	30580	1.57	12050	12050	11920	15620	8420	12020	11996.92	20.98	0	-8491	12246	12132	11956	11842	11666	12190	11900	17891	3600	5000	9130	10	1	357815700	42723	-1.39	0.43	12	0.01	-8584.00	27611.00	15990	20230619	-25.33	10111	20231219	18.09	13531	-11.76	20240109	11200	6.61	20240131	17300	-30.98	20230619	10940	9.14	20231219	0.71	N	034220	5000	17890 억	75069350	N	N	139792	N	N
66	20240219	160355	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	12020	180	2	1.52	23269110060	1947428	140.20	11840	12070	11780	15390	8290	11840	11948.56	20.80	159202	533810	12193	12016	11913	11736	11633	11965	11685	17891	3550	5000	8990	10	1	357815700	43009	-1.40	0.44	12	0.54	-8584.00	27611.00	15990	20230619	-24.83	10111	20231219	18.88	13531	-11.17	20240109	11200	7.32	20240131	17300	-30.52	20230619	10940	9.87	20231219	0.71	N	034220	5000	17890 억	74415689	N	N	139792	N	N
67	20240219	150357	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11990	150	2	1.27	20521046540	1718496	123.72	11840	12070	11780	15390	8290	11840	11941.29	20.80	159202	398023	12193	12016	11913	11736	11633	11965	11685	17891	3550	5000	8990	10	1	357815700	42902	-1.40	0.43	12	0.48	-8584.00	27611.00	15990	20230619	-25.02	10111	20231219	18.58	13531	-11.39	20240109	11200	7.05	20240131	17300	-30.69	20230619	10940	9.60	20231219	0.71	N	034220	5000	17890 억	74415689	N	N	23819	N	N
68	20240219	140357	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11970	130	2	1.10	16957731350	1421211	102.32	11840	12070	11780	15390	8290	11840	11931.89	20.80	159202	293710	12193	12016	11913	11736	11633	11965	11685	17891	3550	5000	8990	10	1	357815700	42831	-1.39	0.43	12	0.40	-8584.00	27611.00	15990	20230619	-25.14	10111	20231219	18.39	13531	-11.54	20240109	11200	6.88	20240131	17300	-30.81	20230619	10940	9.41	20231219	0.71	N	034220	5000	17890 억	74415689	N	N	23819	N	N
69	20240219	130356	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11930	90	2	0.76	13950638180	1169980	84.23	11840	12070	11780	15390	8290	11840	11923.83	20.80	159202	185666	12193	12016	11913	11736	11633	11965	11685	17891	3550	5000	8990	10	1	357815700	42687	-1.39	0.43	12	0.33	-8584.00	27611.00	15990	20230619	-25.39	10111	20231219	17.99	13531	-11.83	20240109	11200	6.52	20240131	17300	-31.04	20230619	10940	9.05	20231219	0.71	N	034220	5000	17890 억	74415689	N	N	23819	N	N
70	20240219	120356	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11910	70	2	0.59	11989739330	1005792	72.41	11840	12070	11780	15390	8290	11840	11920.70	20.80	159202	125773	12193	12016	11913	11736	11633	11965	11685	17891	3550	5000	8990	10	1	357815700	42616	-1.39	0.43	12	0.28	-8584.00	27611.00	15990	20230619	-25.52	10111	20231219	17.79	13531	-11.98	20240109	11200	6.34	20240131	17300	-31.16	20230619	10940	8.87	20231219	0.71	N	034220	5000	17890 억	74415689	N	N	23819	N	N
71	20240219	110355	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11860	20	2	0.17	10879467470	912275	65.68	11840	12070	11780	15390	8290	11840	11925.65	20.80	159202	111181	12193	12016	11913	11736	11633	11965	11685	17891	3550	5000	8990	10	1	357815700	42437	-1.38	0.43	12	0.25	-8584.00	27611.00	15990	20230619	-25.83	10111	20231219	17.30	13531	-12.35	20240109	11200	5.89	20240131	17300	-31.45	20230619	10940	8.41	20231219	0.71	N	034220	5000	17890 억	74415689	N	N	23819	N	N
72	20240219	100353	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11860	20	2	0.17	9265954090	776411	55.90	11840	12070	11780	15390	8290	11840	11934.35	20.80	159202	87667	12193	12016	11913	11736	11633	11965	11685	17891	3550	5000	8990	10	1	357815700	42437	-1.38	0.43	12	0.22	-8584.00	27611.00	15990	20230619	-25.83	10111	20231219	17.30	13531	-12.35	20240109	11200	5.89	20240131	17300	-31.45	20230619	10940	8.41	20231219	0.71	N	034220	5000	17890 억	74415689	N	N	23819	N	N
73	20240219	090354	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11860	20	2	0.17	860644450	72528	5.22	11840	11990	11780	15390	8290	11840	11866.41	20.80	159202	8689	12193	12016	11913	11736	11633	11965	11685	17891	3550	5000	8990	10	1	357815700	42437	-1.38	0.43	12	0.02	-8584.00	27611.00	15990	20230619	-25.83	10111	20231219	17.30	13531	-12.35	20240109	11200	5.89	20240131	17300	-31.45	20230619	10940	8.41	20231219	0.71	N	034220	5000	17890 억	74415689	N	N	23819	N	N
74	20240216	160351	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11840	70	2	0.59	16486636100	1385539	164.64	11890	12090	11810	15300	8240	11770	11899.10	20.61	0	437430	11983	11876	11813	11706	11643	11845	11675	17891	3530	5000	8940	10	1	357815700	42365	-1.38	0.43	12	0.39	-8584.00	27611.00	15990	20230619	-25.95	10111	20231219	17.10	13531	-12.50	20240109	11200	5.71	20240131	17300	-31.56	20230619	10940	8.23	20231219	0.71	N	034220	5000	17890 억	73732713	N	N	23819	N	N
75	20240216	150353	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11860	90	2	0.76	14337504840	1204077	143.08	11890	12090	11810	15300	8240	11770	11907.47	20.61	0	348169	11983	11876	11813	11706	11643	11845	11675	17891	3530	5000	8940	10	1	357815700	42437	-1.38	0.43	12	0.34	-8584.00	27611.00	15990	20230619	-25.83	10111	20231219	17.30	13531	-12.35	20240109	11200	5.89	20240131	17300	-31.45	20230619	10940	8.41	20231219	0.71	N	034220	5000	17890 억	73732713	N	N	5446	N	N
76	20240216	140356	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11830	60	2	0.51	12527316900	1051317	124.92	11890	12090	11810	15300	8240	11770	11915.83	20.61	0	323242	11983	11876	11813	11706	11643	11845	11675	17891	3530	5000	8940	10	1	357815700	42330	-1.38	0.43	12	0.29	-8584.00	27611.00	15990	20230619	-26.02	10111	20231219	17.00	13531	-12.57	20240109	11200	5.62	20240131	17300	-31.62	20230619	10940	8.14	20231219	0.71	N	034220	5000	17890 억	73732713	N	N	5446	N	N
77	20240216	130351	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11880	110	2	0.93	10447925640	875805	104.07	11890	12090	11830	15300	8240	11770	11929.51	20.61	0	303861	11983	11876	11813	11706	11643	11845	11675	17891	3530	5000	8940	10	1	357815700	42509	-1.38	0.43	12	0.24	-8584.00	27611.00	15990	20230619	-25.70	10111	20231219	17.50	13531	-12.20	20240109	11200	6.07	20240131	17300	-31.33	20230619	10940	8.59	20231219	0.71	N	034220	5000	17890 억	73732713	N	N	5446	N	N
78	20240216	120353	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11870	100	2	0.85	9227666540	773035	91.86	11890	12090	11830	15300	8240	11770	11936.93	20.61	0	268494	11983	11876	11813	11706	11643	11845	11675	17891	3530	5000	8940	10	1	357815700	42473	-1.38	0.43	12	0.22	-8584.00	27611.00	15990	20230619	-25.77	10111	20231219	17.40	13531	-12.28	20240109	11200	5.98	20240131	17300	-31.39	20230619	10940	8.50	20231219	0.71	N	034220	5000	17890 억	73732713	N	N	5446	N	N
79	20240216	110355	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11860	90	2	0.76	8013765030	670692	79.70	11890	12090	11830	15300	8240	11770	11948.50	20.61	0	217401	11983	11876	11813	11706	11643	11845	11675	17891	3530	5000	8940	10	1	357815700	42437	-1.38	0.43	12	0.19	-8584.00	27611.00	15990	20230619	-25.83	10111	20231219	17.30	13531	-12.35	20240109	11200	5.89	20240131	17300	-31.45	20230619	10940	8.41	20231219	0.71	N	034220	5000	17890 억	73732713	N	N	5446	N	N
80	20240216	100351	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11900	130	2	1.10	6419565060	536396	63.74	11890	12090	11840	15300	8240	11770	11967.96	20.61	0	198593	11983	11876	11813	11706	11643	11845	11675	17891	3530	5000	8940	10	1	357815700	42580	-1.39	0.43	12	0.15	-8584.00	27611.00	15990	20230619	-25.58	10111	20231219	17.69	13531	-12.05	20240109	11200	6.25	20240131	17300	-31.21	20230619	10940	8.78	20231219	0.71	N	034220	5000	17890 억	73732713	N	N	5446	N	N
81	20240216	090348	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	12050	280	2	2.38	1645477500	137368	16.32	11890	12060	11840	15300	8240	11770	11978.61	20.61	0	103479	11983	11876	11813	11706	11643	11845	11675	17891	3530	5000	8940	10	1	357815700	43117	-1.40	0.44	12	0.04	-8584.00	27611.00	15990	20230619	-24.64	10111	20231219	19.18	13531	-10.95	20240109	11200	7.59	20240131	17300	-30.35	20230619	10940	10.15	20231219	0.71	N	034220	5000	17890 억	73732713	N	N	5446	N	N
82	20240215	160350	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11770	-30	5	-0.25	9927726280	840376	83.69	11920	11920	11750	15340	8260	11800	11813.59	20.58	0	-28988	12033	11916	11783	11666	11533	11975	11725	17891	3540	5000	8960	10	1	357815700	42115	-1.37	0.43	12	0.23	-8584.00	27611.00	15990	20230619	-26.39	10111	20231219	16.41	13531	-13.01	20240109	11200	5.09	20240131	17300	-31.97	20230619	10940	7.59	20231219	0.71	N	034220	5000	17890 억	73656178	N	N	5446	N	N
83	20240215	150353	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11790	-10	5	-0.08	8444707420	714463	71.15	11920	11920	11750	15340	8260	11800	11819.66	20.58	0	7591	12033	11916	11783	11666	11533	11975	11725	17891	3540	5000	8960	10	1	357815700	42186	-1.37	0.43	12	0.20	-8584.00	27611.00	15990	20230619	-26.27	10111	20231219	16.61	13531	-12.87	20240109	11200	5.27	20240131	17300	-31.85	20230619	10940	7.77	20231219	0.71	N	034220	5000	17890 억	73656178	N	N	1585	N	N
84	20240215	140350	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11810	10	2	0.08	7142538260	604182	60.17	11920	11920	11750	15340	8260	11800	11821.83	20.58	0	37669	12033	11916	11783	11666	11533	11975	11725	17891	3540	5000	8960	10	1	357815700	42258	-1.38	0.43	12	0.17	-8584.00	27611.00	15990	20230619	-26.14	10111	20231219	16.80	13531	-12.72	20240109	11200	5.45	20240131	17300	-31.73	20230619	10940	7.95	20231219	0.71	N	034220	5000	17890 억	73656178	N	N	1585	N	N
85	20240215	130349	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11830	30	2	0.25	6213452330	525597	52.34	11920	11920	11750	15340	8260	11800	11821.70	20.58	0	29028	12033	11916	11783	11666	11533	11975	11725	17891	3540	5000	8960	10	1	357815700	42330	-1.38	0.43	12	0.15	-8584.00	27611.00	15990	20230619	-26.02	10111	20231219	17.00	13531	-12.57	20240109	11200	5.62	20240131	17300	-31.62	20230619	10940	8.14	20231219	0.71	N	034220	5000	17890 억	73656178	N	N	1585	N	N
86	20240215	120351	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11850	50	2	0.42	5296244670	448151	44.63	11920	11920	11750	15340	8260	11800	11817.99	20.58	0	12462	12033	11916	11783	11666	11533	11975	11725	17891	3540	5000	8960	10	1	357815700	42401	-1.38	0.43	12	0.13	-8584.00	27611.00	15990	20230619	-25.89	10111	20231219	17.20	13531	-12.42	20240109	11200	5.80	20240131	17300	-31.50	20230619	10940	8.32	20231219	0.71	N	034220	5000	17890 억	73656178	N	N	1585	N	N
87	20240215	110349	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11810	10	2	0.08	3750038730	317371	31.61	11920	11920	11750	15340	8260	11800	11815.95	20.58	0	-5979	12033	11916	11783	11666	11533	11975	11725	17891	3540	5000	8960	10	1	357815700	42258	-1.38	0.43	12	0.09	-8584.00	27611.00	15990	20230619	-26.14	10111	20231219	16.80	13531	-12.72	20240109	11200	5.45	20240131	17300	-31.73	20230619	10940	7.95	20231219	0.71	N	034220	5000	17890 억	73656178	N	N	1585	N	N
88	20240215	100348	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11850	50	2	0.42	2176828030	184116	18.34	11920	11920	11750	15340	8260	11800	11823.13	20.58	0	-7496	12033	11916	11783	11666	11533	11975	11725	17891	3540	5000	8960	10	1	357815700	42401	-1.38	0.43	12	0.05	-8584.00	27611.00	15990	20230619	-25.89	10111	20231219	17.20	13531	-12.42	20240109	11200	5.80	20240131	17300	-31.50	20230619	10940	8.32	20231219	0.71	N	034220	5000	17890 억	73656178	N	N	1585	N	N
89	20240215	090347	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11830	30	2	0.25	589472800	49694	4.95	11920	11920	11780	15340	8260	11800	11862.05	20.58	0	-3846	12033	11916	11783	11666	11533	11975	11725	17891	3540	5000	8960	10	1	357815700	42330	-1.38	0.43	12	0.01	-8584.00	27611.00	15990	20230619	-26.02	10111	20231219	17.00	13531	-12.57	20240109	11200	5.62	20240131	17300	-31.62	20230619	10940	8.14	20231219	0.71	N	034220	5000	17890 억	73656178	N	N	1585	N	N
90	20240214	160346	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11800	60	2	0.51	11752932730	996208	99.95	11670	11900	11650	15260	8220	11740	11797.67	20.52	0	121043	11900	11820	11710	11630	11520	11765	11575	17891	3520	5000	8920	10	1	357815700	42222	-1.37	0.43	12	0.28	-8584.00	27611.00	15990	20230619	-26.20	10111	20231219	16.70	13531	-12.79	20240109	11200	5.36	20240131	17300	-31.79	20230619	10940	7.86	20231219	0.72	N	034220	5000	17890 억	73409117	N	N	1585	N	N
91	20240214	150347	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11850	110	2	0.94	9454401400	801780	80.44	11670	11900	11650	15260	8220	11740	11791.77	20.52	0	150824	11900	11820	11710	11630	11520	11765	11575	17891	3520	5000	8920	10	1	357815700	42401	-1.38	0.43	12	0.22	-8584.00	27611.00	15990	20230619	-25.89	10111	20231219	17.20	13531	-12.42	20240109	11200	5.80	20240131	17300	-31.50	20230619	10940	8.32	20231219	0.72	N	034220	5000	17890 억	73409117	N	N	130	N	N
92	20240214	140345	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11830	90	2	0.77	7482116200	635475	63.76	11670	11840	11650	15260	8220	11740	11774.06	20.52	0	120054	11900	11820	11710	11630	11520	11765	11575	17891	3520	5000	8920	10	1	357815700	42330	-1.38	0.43	12	0.18	-8584.00	27611.00	15990	20230619	-26.02	10111	20231219	17.00	13531	-12.57	20240109	11200	5.62	20240131	17300	-31.62	20230619	10940	8.14	20231219	0.72	N	034220	5000	17890 억	73409117	N	N	130	N	N
93	20240214	130347	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11840	100	2	0.85	6300955010	535552	53.73	11670	11840	11650	15260	8220	11740	11765.35	20.52	0	74652	11900	11820	11710	11630	11520	11765	11575	17891	3520	5000	8920	10	1	357815700	42365	-1.38	0.43	12	0.15	-8584.00	27611.00	15990	20230619	-25.95	10111	20231219	17.10	13531	-12.50	20240109	11200	5.71	20240131	17300	-31.56	20230619	10940	8.23	20231219	0.72	N	034220	5000	17890 억	73409117	N	N	130	N	N
94	20240214	120344	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11820	80	2	0.68	5258475610	447393	44.89	11670	11840	11650	15260	8220	11740	11753.60	20.52	0	50501	11900	11820	11710	11630	11520	11765	11575	17891	3520	5000	8920	10	1	357815700	42294	-1.38	0.43	12	0.13	-8584.00	27611.00	15990	20230619	-26.08	10111	20231219	16.90	13531	-12.65	20240109	11200	5.54	20240131	17300	-31.68	20230619	10940	8.04	20231219	0.72	N	034220	5000	17890 억	73409117	N	N	130	N	N
95	20240214	110348	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11790	50	2	0.43	4085769480	348115	34.93	11670	11820	11650	15260	8220	11740	11736.84	20.52	0	25072	11900	11820	11710	11630	11520	11765	11575	17891	3520	5000	8920	10	1	357815700	42186	-1.37	0.43	12	0.10	-8584.00	27611.00	15990	20230619	-26.27	10111	20231219	16.61	13531	-12.87	20240109	11200	5.27	20240131	17300	-31.85	20230619	10940	7.77	20231219	0.72	N	034220	5000	17890 억	73409117	N	N	130	N	N
96	20240214	090342	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11670	-70	5	-0.60	350266900	30015	3.01	11670	11720	11650	15260	8220	11740	11669.60	20.52	0	2226	11900	11820	11710	11630	11520	11765	11575	17891	3520	5000	8920	10	1	357815700	41757	-1.36	0.42	12	0.01	-8584.00	27611.00	15990	20230619	-27.02	10111	20231219	15.42	13531	-13.75	20240109	11200	4.20	20240131	17300	-32.54	20230619	10940	6.67	20231219	0.72	N	034220	5000	17890 억	73409117	N	N	130	N	N
97	20240213	160342	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11740	0	3	0.00	11668108900	994676	50.21	11780	11790	11600	15260	8220	11740	11730.52	20.51	0	76966	11926	11832	11646	11552	11366	11880	11600	17891	3520	5000	8920	10	1	357815700	42008	-1.37	0.43	12	0.28	-8584.00	27611.00	15990	20230619	-26.58	10111	20231219	16.11	13531	-13.24	20240109	11200	4.82	20240131	17300	-32.14	20230619	10940	7.31	20231219	0.72	N	034220	5000	17890 억	73398206	N	N	130	N	N
98	20240213	150340	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11760	20	2	0.17	10515560050	896534	45.26	11780	11790	11600	15260	8220	11740	11729.13	20.51	0	74944	11926	11832	11646	11552	11366	11880	11600	17891	3520	5000	8920	10	1	357815700	42079	-1.37	0.43	12	0.25	-8584.00	27611.00	15990	20230619	-26.45	10111	20231219	16.31	13531	-13.09	20240109	11200	5.00	20240131	17300	-32.02	20230619	10940	7.50	20231219	0.72	N	034220	5000	17890 억	73398206	N	N	160	N	N
99	20240213	140347	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11760	20	2	0.17	9516320970	811528	40.96	11780	11790	11600	15260	8220	11740	11726.42	20.51	0	67834	11926	11832	11646	11552	11366	11880	11600	17891	3520	5000	8920	10	1	357815700	42079	-1.37	0.43	12	0.23	-8584.00	27611.00	15990	20230619	-26.45	10111	20231219	16.31	13531	-13.09	20240109	11200	5.00	20240131	17300	-32.02	20230619	10940	7.50	20231219	0.72	N	034220	5000	17890 억	73398206	N	N	160	N	N
100	20240213	130343	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11750	10	2	0.09	8190188940	698581	35.26	11780	11790	11600	15260	8220	11740	11724.04	20.51	0	42362	11926	11832	11646	11552	11366	11880	11600	17891	3520	5000	8920	10	1	357815700	42043	-1.37	0.43	12	0.20	-8584.00	27611.00	15990	20230619	-26.52	10111	20231219	16.21	13531	-13.16	20240109	11200	4.91	20240131	17300	-32.08	20230619	10940	7.40	20231219	0.72	N	034220	5000	17890 억	73398206	N	N	160	N	N
101	20240213	120346	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11750	10	2	0.09	6814544110	581597	29.36	11780	11790	11600	15260	8220	11740	11716.95	20.51	0	10755	11926	11832	11646	11552	11366	11880	11600	17891	3520	5000	8920	10	1	357815700	42043	-1.37	0.43	12	0.16	-8584.00	27611.00	15990	20230619	-26.52	10111	20231219	16.21	13531	-13.16	20240109	11200	4.91	20240131	17300	-32.08	20230619	10940	7.40	20231219	0.72	N	034220	5000	17890 억	73398206	N	N	160	N	N
102	20240213	110345	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11700	-40	5	-0.34	5951941870	508015	25.64	11780	11790	11600	15260	8220	11740	11716.07	20.51	0	1094	11926	11832	11646	11552	11366	11880	11600	17891	3520	5000	8920	10	1	357815700	41864	-1.36	0.42	12	0.14	-8584.00	27611.00	15990	20230619	-26.83	10111	20231219	15.72	13531	-13.53	20240109	11200	4.46	20240131	17300	-32.37	20230619	10940	6.95	20231219	0.72	N	034220	5000	17890 억	73398206	N	N	160	N	N
103	20240213	100315	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	11720	-20	5	-0.17	4185836930	357216	18.03	11780	11790	11600	15260	8220	11740	11717.94	20.51	0	1899	11926	11832	11646	11552	11366	11880	11600	17891	3520	5000	8920	10	1	357815700	41936	-1.37	0.42	12	0.10	-8584.00	27611.00	15990	20230619	-26.70	10111	20231219	15.91	13531	-13.38	20240109	11200	4.64	20240131	17300	-32.25	20230619	10940	7.13	20231219	0.72	N	034220	5000	17890 억	73398206	N	N	160	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History