KissMeData/373220/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161147	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	1000	2	0.25	141984797000	354130	264.28	399000	407000	394000	520000	280500	400500	400939.08	4.91	0	57924	411833	406166	402833	397166	393833	404500	395500	1170	119500	500	296370	500	1	234000000	939510	121.45	5.02	12	0.15	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.13	N	373220	500	1170 억	11480081	N	N	2504	N	N
3	20240229	151152	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404500	4000	2	1.00	60380850000	151084	112.75	399000	404500	394000	520000	280500	400500	399650.85	4.91	0	44171	411833	406166	402833	397166	393833	404500	395500	1170	119500	500	296370	500	1	234000000	946530	122.35	5.05	12	0.06	3306.00	80052.00	620000	20230726	-34.76	362000	20240126	11.74	429500	-5.82	20240102	362000	11.74	20240126	620000	-34.76	20230726	362000	11.74	20240126	0.13	N	373220	500	1170 억	11480081	N	N	5977	N	N
4	20240229	141152	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	1000	2	0.25	45873893500	115071	85.88	399000	403000	394000	520000	280500	400500	398657.28	4.91	0	17919	411833	406166	402833	397166	393833	404500	395500	1170	119500	500	296370	500	1	234000000	939510	121.45	5.02	12	0.05	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.13	N	373220	500	1170 억	11480081	N	N	5977	N	N
5	20240229	131150	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	1000	2	0.25	37666992500	94595	70.59	399000	403000	394000	520000	280500	400500	398192.19	4.91	0	8234	411833	406166	402833	397166	393833	404500	395500	1170	119500	500	296370	500	1	234000000	939510	121.45	5.02	12	0.04	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.13	N	373220	500	1170 억	11480081	N	N	5977	N	N
6	20240229	121150	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	1000	2	0.25	31717420000	79791	59.55	399000	402000	394000	520000	280500	400500	397506.20	4.91	0	302	411833	406166	402833	397166	393833	404500	395500	1170	119500	500	296370	500	1	234000000	939510	121.45	5.02	12	0.03	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.13	N	373220	500	1170 억	11480081	N	N	5977	N	N
7	20240229	111154	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400000	-500	5	-0.12	23849207500	60122	44.87	399000	401000	394000	520000	280500	400500	396680.15	4.91	0	-7472	411833	406166	402833	397166	393833	404500	395500	1170	119500	500	296370	500	1	234000000	936000	120.99	5.00	12	0.03	3306.00	80052.00	620000	20230726	-35.48	362000	20240126	10.50	429500	-6.87	20240102	362000	10.50	20240126	620000	-35.48	20230726	362000	10.50	20240126	0.13	N	373220	500	1170 억	11480081	N	N	5977	N	N
8	20240229	101155	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	396500	-4000	5	-1.00	16866020000	42570	31.77	399000	399500	394000	520000	280500	400500	396194.87	4.91	0	-11937	411833	406166	402833	397166	393833	404500	395500	1170	119500	500	296370	500	1	234000000	927810	119.93	4.95	12	0.02	3306.00	80052.00	620000	20230726	-36.05	362000	20240126	9.53	429500	-7.68	20240102	362000	9.53	20240126	620000	-36.05	20230726	362000	9.53	20240126	0.13	N	373220	500	1170 억	11480081	N	N	5977	N	N
9	20240229	091153	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	396000	-4500	5	-1.12	5049554500	12728	9.50	399000	399500	395000	520000	280500	400500	396727.74	4.91	0	-4589	411833	406166	402833	397166	393833	404500	395500	1170	119500	500	296370	500	1	234000000	926640	119.78	4.95	12	0.01	3306.00	80052.00	620000	20230726	-36.13	362000	20240126	9.39	429500	-7.80	20240102	362000	9.39	20240126	620000	-36.13	20230726	362000	9.39	20240126	0.13	N	373220	500	1170 억	11480081	N	N	5977	N	N
10	20240228	161043	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400500	-3000	5	-0.74	53566371500	133033	96.39	403500	408500	399500	524000	282500	403500	402664.39	4.91	0	4789	423500	413500	407000	397000	390500	410250	393750	1170	120500	500	298590	500	1	234000000	937170	121.14	5.00	12	0.06	3306.00	80052.00	620000	20230726	-35.40	362000	20240126	10.64	429500	-6.75	20240102	362000	10.64	20240126	620000	-35.40	20230726	362000	10.64	20240126	0.13	N	373220	500	1170 억	11484116	N	N	5966	N	N
11	20240228	151042	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400500	-3000	5	-0.74	49747713500	123501	89.48	403500	408500	399500	524000	282500	403500	402812.12	4.91	0	4006	423500	413500	407000	397000	390500	410250	393750	1170	120500	500	298590	500	1	234000000	937170	121.14	5.00	12	0.05	3306.00	80052.00	620000	20230726	-35.40	362000	20240126	10.64	429500	-6.75	20240102	362000	10.64	20240126	620000	-35.40	20230726	362000	10.64	20240126	0.13	N	373220	500	1170 억	11484116	N	N	2115	N	N
12	20240228	141151	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400500	-3000	5	-0.74	38002606000	94154	68.22	403500	408500	400500	524000	282500	403500	403621.82	4.91	0	9520	423500	413500	407000	397000	390500	410250	393750	1170	120500	500	298590	500	1	234000000	937170	121.14	5.00	12	0.04	3306.00	80052.00	620000	20230726	-35.40	362000	20240126	10.64	429500	-6.75	20240102	362000	10.64	20240126	620000	-35.40	20230726	362000	10.64	20240126	0.13	N	373220	500	1170 억	11484116	N	N	2115	N	N
13	20240228	131140	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403000	-500	5	-0.12	30385240500	75177	54.47	403500	408500	400500	524000	282500	403500	404182.85	4.91	0	6545	423500	413500	407000	397000	390500	410250	393750	1170	120500	500	298590	500	1	234000000	943020	121.90	5.03	12	0.03	3306.00	80052.00	620000	20230726	-35.00	362000	20240126	11.33	429500	-6.17	20240102	362000	11.33	20240126	620000	-35.00	20230726	362000	11.33	20240126	0.13	N	373220	500	1170 억	11484116	N	N	2115	N	N
14	20240228	121154	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402000	-1500	5	-0.37	26098165000	64514	46.74	403500	408500	400500	524000	282500	403500	404535.23	4.91	0	4599	423500	413500	407000	397000	390500	410250	393750	1170	120500	500	298590	500	1	234000000	940680	121.60	5.02	12	0.03	3306.00	80052.00	620000	20230726	-35.16	362000	20240126	11.05	429500	-6.40	20240102	362000	11.05	20240126	620000	-35.16	20230726	362000	11.05	20240126	0.13	N	373220	500	1170 억	11484116	N	N	2115	N	N
15	20240228	111110	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403500	0	3	0.00	20190871000	49809	36.09	403500	408500	403000	524000	282500	403500	405366.67	4.91	0	4497	423500	413500	407000	397000	390500	410250	393750	1170	120500	500	298590	500	1	234000000	944190	122.05	5.04	12	0.02	3306.00	80052.00	620000	20230726	-34.92	362000	20240126	11.46	429500	-6.05	20240102	362000	11.46	20240126	620000	-34.92	20230726	362000	11.46	20240126	0.13	N	373220	500	1170 억	11484116	N	N	2115	N	N
16	20240228	101151	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	405500	2000	2	0.50	14473809000	35664	25.84	403500	408500	403500	524000	282500	403500	405839.38	4.91	0	2686	423500	413500	407000	397000	390500	410250	393750	1170	120500	500	298590	500	1	234000000	948870	122.66	5.07	12	0.02	3306.00	80052.00	620000	20230726	-34.60	362000	20240126	12.02	429500	-5.59	20240102	362000	12.02	20240126	620000	-34.60	20230726	362000	12.02	20240126	0.13	N	373220	500	1170 억	11484116	N	N	2115	N	N
17	20240228	091155	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	4000	2	0.99	4215585500	10386	7.53	403500	408500	403500	524000	282500	403500	405895.77	4.91	0	2353	423500	413500	407000	397000	390500	410250	393750	1170	120500	500	298590	500	1	234000000	953550	123.26	5.09	12	0.00	3306.00	80052.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.13	N	373220	500	1170 억	11484116	N	N	2115	N	N
18	20240227	161149	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403500	-6000	5	-1.47	55930375500	137118	96.23	413500	417000	400500	532000	287000	409500	407907.35	4.91	0	-2834	420500	415000	408500	403000	396500	417750	405750	1170	122500	500	303030	500	1	234000000	944190	122.05	5.04	12	0.06	3306.00	80052.00	620000	20230726	-34.92	362000	20240126	11.46	429500	-6.05	20240102	362000	11.46	20240126	620000	-34.92	20230726	362000	11.46	20240126	0.13	N	373220	500	1170 억	11480014	N	N	2115	N	N
19	20240227	151150	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400500	-9000	5	-2.20	50026926000	122462	85.95	413500	417000	400500	532000	287000	409500	408509.66	4.91	0	-1640	420500	415000	408500	403000	396500	417750	405750	1170	122500	500	303030	500	1	234000000	937170	121.14	5.00	12	0.05	3306.00	80052.00	620000	20230726	-35.40	362000	20240126	10.64	429500	-6.75	20240102	362000	10.64	20240126	620000	-35.40	20230726	362000	10.64	20240126	0.13	N	373220	500	1170 억	11480014	N	N	2396	N	N
20	20240227	141148	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403500	-6000	5	-1.47	40337175000	98360	69.03	413500	417000	403000	532000	287000	409500	410097.44	4.91	0	-291	420500	415000	408500	403000	396500	417750	405750	1170	122500	500	303030	500	1	234000000	944190	122.05	5.04	12	0.04	3306.00	80052.00	620000	20230726	-34.92	362000	20240126	11.46	429500	-6.05	20240102	362000	11.46	20240126	620000	-34.92	20230726	362000	11.46	20240126	0.13	N	373220	500	1170 억	11480014	N	N	2396	N	N
21	20240227	131109	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	-2000	5	-0.49	32605486000	79304	55.66	413500	417000	406000	532000	287000	409500	411145.87	4.91	0	-355	420500	415000	408500	403000	396500	417750	405750	1170	122500	500	303030	500	1	234000000	953550	123.26	5.09	12	0.03	3306.00	80052.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.13	N	373220	500	1170 억	11480014	N	N	2396	N	N
22	20240227	121150	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408000	-1500	5	-0.37	29953696000	72800	51.09	413500	417000	406000	532000	287000	409500	411452.30	4.91	0	-353	420500	415000	408500	403000	396500	417750	405750	1170	122500	500	303030	500	1	234000000	954720	123.41	5.10	12	0.03	3306.00	80052.00	620000	20230726	-34.19	362000	20240126	12.71	429500	-5.01	20240102	362000	12.71	20240126	620000	-34.19	20230726	362000	12.71	20240126	0.13	N	373220	500	1170 억	11480014	N	N	2396	N	N
23	20240227	111152	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	410000	500	2	0.12	25432145500	61711	43.31	413500	417000	407000	532000	287000	409500	412117.57	4.91	0	2110	420500	415000	408500	403000	396500	417750	405750	1170	122500	500	303030	500	1	234000000	959400	124.02	5.12	12	0.03	3306.00	80052.00	620000	20230726	-33.87	362000	20240126	13.26	429500	-4.54	20240102	362000	13.26	20240126	620000	-33.87	20230726	362000	13.26	20240126	0.13	N	373220	500	1170 억	11480014	N	N	2396	N	N
24	20240227	101146	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	410500	1000	2	0.24	19830378000	48014	33.70	413500	417000	410000	532000	287000	409500	413013.58	4.91	0	4566	420500	415000	408500	403000	396500	417750	405750	1170	122500	500	303030	500	1	234000000	960570	124.17	5.13	12	0.02	3306.00	80052.00	620000	20230726	-33.79	362000	20240126	13.40	429500	-4.42	20240102	362000	13.40	20240126	620000	-33.79	20230726	362000	13.40	20240126	0.13	N	373220	500	1170 억	11480014	N	N	2396	N	N
25	20240227	091150	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	413000	3500	2	0.85	7199783500	17386	12.20	413500	417000	411500	532000	287000	409500	414118.11	4.91	0	4133	420500	415000	408500	403000	396500	417750	405750	1170	122500	500	303030	500	1	234000000	966420	124.92	5.16	12	0.01	3306.00	80052.00	620000	20230726	-33.39	362000	20240126	14.09	429500	-3.84	20240102	362000	14.09	20240126	620000	-33.39	20230726	362000	14.09	20240126	0.13	N	373220	500	1170 억	11480014	N	N	2396	N	N
26	20240226	161145	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	409500	7500	2	1.87	57888063500	141814	96.63	402500	414000	402000	522000	281500	402000	408194.94	4.89	0	30596	414666	408332	405166	398832	395666	406750	397250	1170	120000	500	297480	500	1	234000000	958230	123.87	5.12	12	0.06	3306.00	80052.00	620000	20230726	-33.95	362000	20240126	13.12	429500	-4.66	20240102	362000	13.12	20240126	620000	-33.95	20230726	362000	13.12	20240126	0.13	N	373220	500	1170 억	11436592	N	N	2396	N	N
27	20240226	151137	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	409500	7500	2	1.87	53510380500	131121	89.35	402500	414000	402000	522000	281500	402000	408100.03	4.89	0	31854	414666	408332	405166	398832	395666	406750	397250	1170	120000	500	297480	500	1	234000000	958230	123.87	5.12	12	0.06	3306.00	80052.00	620000	20230726	-33.95	362000	20240126	13.12	429500	-4.66	20240102	362000	13.12	20240126	620000	-33.95	20230726	362000	13.12	20240126	0.13	N	373220	500	1170 억	11436592	N	N	3517	N	N
28	20240226	141142	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	410000	8000	2	1.99	45792644000	112274	76.50	402500	414000	402000	522000	281500	402000	407865.97	4.89	0	32078	414666	408332	405166	398832	395666	406750	397250	1170	120000	500	297480	500	1	234000000	959400	124.02	5.12	12	0.05	3306.00	80052.00	620000	20230726	-33.87	362000	20240126	13.26	429500	-4.54	20240102	362000	13.26	20240126	620000	-33.87	20230726	362000	13.26	20240126	0.13	N	373220	500	1170 억	11436592	N	N	3517	N	N
29	20240226	131134	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408500	6500	2	1.62	26176092000	64559	43.99	402500	409000	402000	522000	281500	402000	405460.91	4.89	0	19134	414666	408332	405166	398832	395666	406750	397250	1170	120000	500	297480	500	1	234000000	955890	123.56	5.10	12	0.03	3306.00	80052.00	620000	20230726	-34.11	362000	20240126	12.85	429500	-4.89	20240102	362000	12.85	20240126	620000	-34.11	20230726	362000	12.85	20240126	0.13	N	373220	500	1170 억	11436592	N	N	3517	N	N
30	20240226	121135	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408000	6000	2	1.49	20537428000	50738	34.57	402500	408000	402000	522000	281500	402000	404775.02	4.89	0	15430	414666	408332	405166	398832	395666	406750	397250	1170	120000	500	297480	500	1	234000000	954720	123.41	5.10	12	0.02	3306.00	80052.00	620000	20230726	-34.19	362000	20240126	12.71	429500	-5.01	20240102	362000	12.71	20240126	620000	-34.19	20230726	362000	12.71	20240126	0.13	N	373220	500	1170 억	11436592	N	N	3517	N	N
31	20240226	111133	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406000	4000	2	1.00	15313167500	37907	25.83	402500	406500	402000	522000	281500	402000	403967.63	4.89	0	10137	414666	408332	405166	398832	395666	406750	397250	1170	120000	500	297480	500	1	234000000	950040	122.81	5.07	12	0.02	3306.00	80052.00	620000	20230726	-34.52	362000	20240126	12.15	429500	-5.47	20240102	362000	12.15	20240126	620000	-34.52	20230726	362000	12.15	20240126	0.13	N	373220	500	1170 억	11436592	N	N	3517	N	N
32	20240226	101129	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402000	0	3	0.00	8880268500	22011	15.00	402500	405500	402000	522000	281500	402000	403447.96	4.89	0	4270	414666	408332	405166	398832	395666	406750	397250	1170	120000	500	297480	500	1	234000000	940680	121.60	5.02	12	0.01	3306.00	80052.00	620000	20230726	-35.16	362000	20240126	11.05	429500	-6.40	20240102	362000	11.05	20240126	620000	-35.16	20230726	362000	11.05	20240126	0.13	N	373220	500	1170 억	11436592	N	N	3517	N	N
33	20240226	091128	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404500	2500	2	0.62	2867225000	7115	4.85	402500	404500	402000	522000	281500	402000	402985.49	4.89	0	1875	414666	408332	405166	398832	395666	406750	397250	1170	120000	500	297480	500	1	234000000	946530	122.35	5.05	12	0.00	3306.00	80052.00	620000	20230726	-34.76	362000	20240126	11.74	429500	-5.82	20240102	362000	11.74	20240126	620000	-34.76	20230726	362000	11.74	20240126	0.13	N	373220	500	1170 억	11436592	N	N	3517	N	N
34	20240223	161129	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402000	-6500	5	-1.59	59273785500	145941	82.12	411500	411500	402000	531000	286000	408500	406164.87	4.88	0	15419	420166	414332	409666	403832	399166	412000	401500	1170	122500	500	302290	500	1	234000000	940680	121.60	5.02	12	0.06	3306.00	80052.00	620000	20230726	-35.16	362000	20240126	11.05	429500	-6.40	20240102	362000	11.05	20240126	620000	-35.16	20230726	362000	11.05	20240126	0.14	N	373220	500	1170 억	11428882	N	N	3517	N	N
35	20240223	151121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	-6000	5	-1.47	53641200000	131939	74.24	411500	411500	402000	531000	286000	408500	406560.25	4.88	0	15008	420166	414332	409666	403832	399166	412000	401500	1170	122500	500	302290	500	1	234000000	941850	121.75	5.03	12	0.06	3306.00	80052.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.14	N	373220	500	1170 억	11428882	N	N	1869	N	N
36	20240223	141122	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404500	-4000	5	-0.98	43886678000	107751	60.63	411500	411500	403500	531000	286000	408500	407296.91	4.88	0	10878	420166	414332	409666	403832	399166	412000	401500	1170	122500	500	302290	500	1	234000000	946530	122.35	5.05	12	0.05	3306.00	80052.00	620000	20230726	-34.76	362000	20240126	11.74	429500	-5.82	20240102	362000	11.74	20240126	620000	-34.76	20230726	362000	11.74	20240126	0.14	N	373220	500	1170 억	11428882	N	N	1869	N	N
37	20240223	131121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	406000	-2500	5	-0.61	37234066000	91308	51.38	411500	411500	404000	531000	286000	408500	407785.18	4.88	0	9738	420166	414332	409666	403832	399166	412000	401500	1170	122500	500	302290	500	1	234000000	950040	122.81	5.07	12	0.04	3306.00	80052.00	620000	20230726	-34.52	362000	20240126	12.15	429500	-5.47	20240102	362000	12.15	20240126	620000	-34.52	20230726	362000	12.15	20240126	0.14	N	373220	500	1170 억	11428882	N	N	1869	N	N
38	20240223	121125	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	-1000	5	-0.24	28626390000	70085	39.44	411500	411500	405500	531000	286000	408500	408452.43	4.88	0	9443	420166	414332	409666	403832	399166	412000	401500	1170	122500	500	302290	500	1	234000000	953550	123.26	5.09	12	0.03	3306.00	80052.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.14	N	373220	500	1170 억	11428882	N	N	1869	N	N
39	20240223	111109	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407000	-1500	5	-0.37	24357856000	59608	33.54	411500	411500	405500	531000	286000	408500	408634.06	4.88	0	6922	420166	414332	409666	403832	399166	412000	401500	1170	122500	500	302290	500	1	234000000	952380	123.11	5.08	12	0.03	3306.00	80052.00	620000	20230726	-34.35	362000	20240126	12.43	429500	-5.24	20240102	362000	12.43	20240126	620000	-34.35	20230726	362000	12.43	20240126	0.14	N	373220	500	1170 억	11428882	N	N	1869	N	N
40	20240223	101117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408000	-500	5	-0.12	17747718500	43449	24.45	411500	411500	405500	531000	286000	408500	408472.41	4.88	0	3371	420166	414332	409666	403832	399166	412000	401500	1170	122500	500	302290	500	1	234000000	954720	123.41	5.10	12	0.02	3306.00	80052.00	620000	20230726	-34.19	362000	20240126	12.71	429500	-5.01	20240102	362000	12.71	20240126	620000	-34.19	20230726	362000	12.71	20240126	0.14	N	373220	500	1170 억	11428882	N	N	1869	N	N
41	20240223	091120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408000	-500	5	-0.12	4709884500	11515	6.48	411500	411500	406000	531000	286000	408500	409022.76	4.88	0	-599	420166	414332	409666	403832	399166	412000	401500	1170	122500	500	302290	500	1	234000000	954720	123.41	5.10	12	0.00	3306.00	80052.00	620000	20230726	-34.19	362000	20240126	12.71	429500	-5.01	20240102	362000	12.71	20240126	620000	-34.19	20230726	362000	12.71	20240126	0.14	N	373220	500	1170 억	11428882	N	N	1869	N	N
42	20240222	161106	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408500	1500	2	0.37	72656709500	176985	115.36	410000	415500	405000	529000	285000	407000	410528.99	4.87	0	24682	414333	410666	404333	400666	394333	412500	402500	1170	122000	500	301180	500	1	234000000	955890	123.56	5.10	12	0.08	3306.00	80052.00	620000	20230726	-34.11	362000	20240126	12.85	429500	-4.89	20240102	362000	12.85	20240126	620000	-34.11	20230726	362000	12.85	20240126	0.14	N	373220	500	1170 억	11397982	N	N	1869	N	N
43	20240222	151115	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	500	2	0.12	67947301500	165441	107.84	410000	415500	405000	529000	285000	407000	410705.09	4.87	0	23691	414333	410666	404333	400666	394333	412500	402500	1170	122000	500	301180	500	1	234000000	953550	123.26	5.09	12	0.07	3306.00	80052.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.14	N	373220	500	1170 억	11397982	N	N	7159	N	N
44	20240222	141113	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	500	2	0.12	60158251000	146346	95.39	410000	415500	405000	529000	285000	407000	411069.83	4.87	0	22522	414333	410666	404333	400666	394333	412500	402500	1170	122000	500	301180	500	1	234000000	953550	123.26	5.09	12	0.06	3306.00	80052.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.14	N	373220	500	1170 억	11397982	N	N	7159	N	N
45	20240222	131058	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	409000	2000	2	0.49	53823106000	130838	85.28	410000	415500	405000	529000	285000	407000	411373.56	4.87	0	21421	414333	410666	404333	400666	394333	412500	402500	1170	122000	500	301180	500	1	234000000	957060	123.71	5.11	12	0.06	3306.00	80052.00	620000	20230726	-34.03	362000	20240126	12.98	429500	-4.77	20240102	362000	12.98	20240126	620000	-34.03	20230726	362000	12.98	20240126	0.14	N	373220	500	1170 억	11397982	N	N	7159	N	N
46	20240222	121108	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	411500	4500	2	1.11	46728857500	113538	74.01	410000	415500	405000	529000	285000	407000	411571.93	4.87	0	19386	414333	410666	404333	400666	394333	412500	402500	1170	122000	500	301180	500	1	234000000	962910	124.47	5.14	12	0.05	3306.00	80052.00	620000	20230726	-33.63	362000	20240126	13.67	429500	-4.19	20240102	362000	13.67	20240126	620000	-33.63	20230726	362000	13.67	20240126	0.14	N	373220	500	1170 억	11397982	N	N	7159	N	N
47	20240222	111108	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	414000	7000	2	1.72	41422660000	100658	65.61	410000	415500	405000	529000	285000	407000	411520.74	4.87	0	16131	414333	410666	404333	400666	394333	412500	402500	1170	122000	500	301180	500	1	234000000	968760	125.23	5.17	12	0.04	3306.00	80052.00	620000	20230726	-33.23	362000	20240126	14.36	429500	-3.61	20240102	362000	14.36	20240126	620000	-33.23	20230726	362000	14.36	20240126	0.14	N	373220	500	1170 억	11397982	N	N	7159	N	N
48	20240222	101058	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	413500	6500	2	1.60	31354608500	76231	49.69	410000	415500	405000	529000	285000	407000	411312.90	4.87	0	13671	414333	410666	404333	400666	394333	412500	402500	1170	122000	500	301180	500	1	234000000	967590	125.08	5.17	12	0.03	3306.00	80052.00	620000	20230726	-33.31	362000	20240126	14.23	429500	-3.73	20240102	362000	14.23	20240126	620000	-33.31	20230726	362000	14.23	20240126	0.14	N	373220	500	1170 억	11397982	N	N	7159	N	N
49	20240222	091117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	500	2	0.12	6938946000	16992	11.08	410000	410500	405000	529000	285000	407000	408368.93	4.87	0	2554	414333	410666	404333	400666	394333	412500	402500	1170	122000	500	301180	500	1	234000000	953550	123.26	5.09	12	0.01	3306.00	80052.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.14	N	373220	500	1170 억	11397982	N	N	7159	N	N
50	20240221	161103	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407000	3000	2	0.74	61321212000	151887	96.18	402500	408000	398000	525000	283000	404000	403715.93	4.86	600	26053	412666	408332	400166	395832	387666	410500	398000	1170	121000	500	298960	500	1	234000000	952380	123.11	5.08	12	0.06	3306.00	80052.00	620000	20230726	-34.35	362000	20240126	12.43	429500	-5.24	20240102	362000	12.43	20240126	620000	-34.35	20230726	362000	12.43	20240126	0.13	N	373220	500	1170 억	11374754	N	N	7159	N	N
51	20240221	151054	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	405500	1500	2	0.37	54506879000	135127	85.57	402500	408000	398000	525000	283000	404000	403375.12	4.86	600	22288	412666	408332	400166	395832	387666	410500	398000	1170	121000	500	298960	500	1	234000000	948870	122.66	5.07	12	0.06	3306.00	80052.00	620000	20230726	-34.60	362000	20240126	12.02	429500	-5.59	20240102	362000	12.02	20240126	620000	-34.60	20230726	362000	12.02	20240126	0.13	N	373220	500	1170 억	11374754	N	N	2149	N	N
52	20240221	141052	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404500	500	2	0.12	38559957000	95833	60.68	402500	405000	398000	525000	283000	404000	402365.93	4.86	600	16360	412666	408332	400166	395832	387666	410500	398000	1170	121000	500	298960	500	1	234000000	946530	122.35	5.05	12	0.04	3306.00	80052.00	620000	20230726	-34.76	362000	20240126	11.74	429500	-5.82	20240102	362000	11.74	20240126	620000	-34.76	20230726	362000	11.74	20240126	0.13	N	373220	500	1170 억	11374754	N	N	2149	N	N
53	20240221	131053	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	-1500	5	-0.37	31622100500	78643	49.80	402500	404500	398000	525000	283000	404000	402096.48	4.86	600	9109	412666	408332	400166	395832	387666	410500	398000	1170	121000	500	298960	500	1	234000000	941850	121.75	5.03	12	0.03	3306.00	80052.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.13	N	373220	500	1170 억	11374754	N	N	2149	N	N
54	20240221	121057	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	402500	-1500	5	-0.37	27374545500	68087	43.11	402500	404500	398000	525000	283000	404000	402052.05	4.86	600	5833	412666	408332	400166	395832	387666	410500	398000	1170	121000	500	298960	500	1	234000000	941850	121.75	5.03	12	0.03	3306.00	80052.00	620000	20230726	-35.08	362000	20240126	11.19	429500	-6.29	20240102	362000	11.19	20240126	620000	-35.08	20230726	362000	11.19	20240126	0.13	N	373220	500	1170 억	11374754	N	N	2149	N	N
55	20240221	111101	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403500	-500	5	-0.12	19602337000	48806	30.90	402500	404500	398000	525000	283000	404000	401637.17	4.86	600	5054	412666	408332	400166	395832	387666	410500	398000	1170	121000	500	298960	500	1	234000000	944190	122.05	5.04	12	0.02	3306.00	80052.00	620000	20230726	-34.92	362000	20240126	11.46	429500	-6.05	20240102	362000	11.46	20240126	620000	-34.92	20230726	362000	11.46	20240126	0.13	N	373220	500	1170 억	11374754	N	N	2149	N	N
56	20240221	101052	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401000	-3000	5	-0.74	12026730000	29998	19.00	402500	403500	398000	525000	283000	404000	400916.29	4.86	600	3412	412666	408332	400166	395832	387666	410500	398000	1170	121000	500	298960	500	1	234000000	938340	121.29	5.01	12	0.01	3306.00	80052.00	620000	20230726	-35.32	362000	20240126	10.77	429500	-6.64	20240102	362000	10.77	20240126	620000	-35.32	20230726	362000	10.77	20240126	0.13	N	373220	500	1170 억	11374754	N	N	2149	N	N
57	20240221	091054	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400500	-3500	5	-0.87	3324292000	8311	5.26	402500	402500	398000	525000	283000	404000	399980.23	4.86	600	1817	412666	408332	400166	395832	387666	410500	398000	1170	121000	500	298960	500	1	234000000	937170	121.14	5.00	12	0.00	3306.00	80052.00	620000	20230726	-35.40	362000	20240126	10.64	429500	-6.75	20240102	362000	10.64	20240126	620000	-35.40	20230726	362000	10.64	20240126	0.13	N	373220	500	1170 억	11374754	N	N	2149	N	N
58	20240220	161047	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	404000	6500	2	1.64	62938683500	157510	54.41	397500	404500	392000	516000	278500	397500	399575.09	4.84	0	39549	418833	408166	401833	391166	384833	405000	388000	1170	118500	500	294150	500	1	234000000	945360	122.20	5.05	12	0.07	3306.00	80052.00	620000	20230726	-34.84	362000	20240126	11.60	429500	-5.94	20240102	362000	11.60	20240126	620000	-34.84	20230726	362000	11.60	20240126	0.14	N	373220	500	1170 억	11318731	N	N	2149	N	N
59	20240220	151045	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	403500	6000	2	1.51	55233502000	138437	47.82	397500	403500	392000	516000	278500	397500	398979.71	4.84	0	31166	418833	408166	401833	391166	384833	405000	388000	1170	118500	500	294150	500	1	234000000	944190	122.05	5.04	12	0.06	3306.00	80052.00	620000	20230726	-34.92	362000	20240126	11.46	429500	-6.05	20240102	362000	11.46	20240126	620000	-34.92	20230726	362000	11.46	20240126	0.14	N	373220	500	1170 억	11318731	N	N	2461	N	N
60	20240220	141041	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	401500	4000	2	1.01	47090895500	118203	40.83	397500	403000	392000	516000	278500	397500	398390.28	4.84	0	22916	418833	408166	401833	391166	384833	405000	388000	1170	118500	500	294150	500	1	234000000	939510	121.45	5.02	12	0.05	3306.00	80052.00	620000	20230726	-35.24	362000	20240126	10.91	429500	-6.52	20240102	362000	10.91	20240126	620000	-35.24	20230726	362000	10.91	20240126	0.14	N	373220	500	1170 억	11318731	N	N	2461	N	N
61	20240220	131047	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400000	2500	2	0.63	35137969500	88454	30.55	397500	401000	392000	516000	278500	397500	397245.58	4.84	0	9165	418833	408166	401833	391166	384833	405000	388000	1170	118500	500	294150	500	1	234000000	936000	120.99	5.00	12	0.04	3306.00	80052.00	620000	20230726	-35.48	362000	20240126	10.50	429500	-6.87	20240102	362000	10.50	20240126	620000	-35.48	20230726	362000	10.50	20240126	0.14	N	373220	500	1170 억	11318731	N	N	2461	N	N
62	20240220	121037	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400000	2500	2	0.63	30444176500	76725	26.50	397500	401000	392000	516000	278500	397500	396795.72	4.84	0	5151	418833	408166	401833	391166	384833	405000	388000	1170	118500	500	294150	500	1	234000000	936000	120.99	5.00	12	0.03	3306.00	80052.00	620000	20230726	-35.48	362000	20240126	10.50	429500	-6.87	20240102	362000	10.50	20240126	620000	-35.48	20230726	362000	10.50	20240126	0.14	N	373220	500	1170 억	11318731	N	N	2461	N	N
63	20240220	111041	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	397500	0	3	0.00	25472976000	64276	22.20	397500	401000	392000	516000	278500	397500	396305.53	4.84	0	-652	418833	408166	401833	391166	384833	405000	388000	1170	118500	500	294150	500	1	234000000	930150	120.24	4.97	12	0.03	3306.00	80052.00	620000	20230726	-35.89	362000	20240126	9.81	429500	-7.45	20240102	362000	9.81	20240126	620000	-35.89	20230726	362000	9.81	20240126	0.14	N	373220	500	1170 억	11318731	N	N	2461	N	N
64	20240220	101035	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	397500	0	3	0.00	16908322000	42815	14.79	397500	398000	392000	516000	278500	397500	394913.73	4.84	0	-3697	418833	408166	401833	391166	384833	405000	388000	1170	118500	500	294150	500	1	234000000	930150	120.24	4.97	12	0.02	3306.00	80052.00	620000	20230726	-35.89	362000	20240126	9.81	429500	-7.45	20240102	362000	9.81	20240126	620000	-35.89	20230726	362000	9.81	20240126	0.14	N	373220	500	1170 억	11318731	N	N	2461	N	N
65	20240220	091054	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	394500	-3000	5	-0.75	6307609000	15955	5.51	397500	398000	393500	516000	278500	397500	395332.69	4.84	0	-1416	418833	408166	401833	391166	384833	405000	388000	1170	118500	500	294150	500	1	234000000	923130	119.33	4.93	12	0.01	3306.00	80052.00	620000	20230726	-36.37	362000	20240126	8.98	429500	-8.15	20240102	362000	8.98	20240126	620000	-36.37	20230726	362000	8.98	20240126	0.14	N	373220	500	1170 억	11318731	N	N	2461	N	N
66	20240219	161049	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	397500	-12500	5	-3.05	115312435500	287935	81.12	412000	412500	395500	533000	287000	410000	400480.34	4.86	56420	-59177	418666	414332	407666	403332	396666	416500	405500	1170	123000	500	303400	500	1	234000000	930150	120.24	4.97	12	0.12	3306.00	80052.00	620000	20230726	-35.89	362000	20240126	9.81	429500	-7.45	20240102	362000	9.81	20240126	620000	-35.89	20230726	362000	9.81	20240126	0.14	N	373220	500	1170 억	11363560	N	N	2461	N	N
67	20240219	151052	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	397500	-12500	5	-3.05	109014338000	272092	76.65	412000	412500	395500	533000	287000	410000	400648.33	4.86	56420	-56757	418666	414332	407666	403332	396666	416500	405500	1170	123000	500	303400	500	1	234000000	930150	120.24	4.97	12	0.12	3306.00	80052.00	620000	20230726	-35.89	362000	20240126	9.81	429500	-7.45	20240102	362000	9.81	20240126	620000	-35.89	20230726	362000	9.81	20240126	0.14	N	373220	500	1170 억	11363560	N	N	7364	N	N
68	20240219	141051	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	398500	-11500	5	-2.80	95253935000	237537	66.92	412000	412500	395500	533000	287000	410000	401002.14	4.86	56420	-59206	418666	414332	407666	403332	396666	416500	405500	1170	123000	500	303400	500	1	234000000	932490	120.54	4.98	12	0.10	3306.00	80052.00	620000	20230726	-35.73	362000	20240126	10.08	429500	-7.22	20240102	362000	10.08	20240126	620000	-35.73	20230726	362000	10.08	20240126	0.14	N	373220	500	1170 억	11363560	N	N	7364	N	N
69	20240219	131049	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	397500	-12500	5	-3.05	79843487500	198717	55.98	412000	412500	397000	533000	287000	410000	401789.95	4.86	56420	-54432	418666	414332	407666	403332	396666	416500	405500	1170	123000	500	303400	500	1	234000000	930150	120.24	4.97	12	0.08	3306.00	80052.00	620000	20230726	-35.89	362000	20240126	9.81	429500	-7.45	20240102	362000	9.81	20240126	620000	-35.89	20230726	362000	9.81	20240126	0.14	N	373220	500	1170 억	11363560	N	N	7364	N	N
70	20240219	121048	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	398500	-11500	5	-2.80	62660908000	155573	43.83	412000	412500	398000	533000	287000	410000	402769.33	4.86	56420	-34330	418666	414332	407666	403332	396666	416500	405500	1170	123000	500	303400	500	1	234000000	932490	120.54	4.98	12	0.07	3306.00	80052.00	620000	20230726	-35.73	362000	20240126	10.08	429500	-7.22	20240102	362000	10.08	20240126	620000	-35.73	20230726	362000	10.08	20240126	0.14	N	373220	500	1170 억	11363560	N	N	7364	N	N
71	20240219	111045	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	398000	-12000	5	-2.93	52949069000	131214	36.97	412000	412500	398000	533000	287000	410000	403526.19	4.86	56420	-28658	418666	414332	407666	403332	396666	416500	405500	1170	123000	500	303400	500	1	234000000	931320	120.39	4.97	12	0.06	3306.00	80052.00	620000	20230726	-35.81	362000	20240126	9.94	429500	-7.33	20240102	362000	9.94	20240126	620000	-35.81	20230726	362000	9.94	20240126	0.14	N	373220	500	1170 억	11363560	N	N	7364	N	N
72	20240219	101041	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	400500	-9500	5	-2.32	32751843000	80712	22.74	412000	412500	400000	533000	287000	410000	405780.21	4.86	56420	-15864	418666	414332	407666	403332	396666	416500	405500	1170	123000	500	303400	500	1	234000000	937170	121.14	5.00	12	0.03	3306.00	80052.00	620000	20230726	-35.40	362000	20240126	10.64	429500	-6.75	20240102	362000	10.64	20240126	620000	-35.40	20230726	362000	10.64	20240126	0.14	N	373220	500	1170 억	11363560	N	N	7364	N	N
73	20240219	091043	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	407500	-2500	5	-0.61	8737102500	21366	6.02	412000	412500	405500	533000	287000	410000	408919.39	4.86	56420	-1386	418666	414332	407666	403332	396666	416500	405500	1170	123000	500	303400	500	1	234000000	953550	123.26	5.09	12	0.01	3306.00	80052.00	620000	20230726	-34.27	362000	20240126	12.57	429500	-5.12	20240102	362000	12.57	20240126	620000	-34.27	20230726	362000	12.57	20240126	0.14	N	373220	500	1170 억	11363560	N	N	7364	N	N
74	20240216	161033	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	410000	14500	2	3.67	144358011000	353808	183.94	401500	412000	401000	514000	277000	395500	408008.73	4.80	0	81208	402500	399000	394000	390500	385500	400750	392250	1170	118500	500	292670	500	1	234000000	959400	124.02	5.12	12	0.15	3306.00	80052.00	620000	20230726	-33.87	362000	20240126	13.26	429500	-4.54	20240102	362000	13.26	20240126	620000	-33.87	20230726	362000	13.26	20240126	0.14	N	373220	500	1170 억	11236732	N	N	7182	N	N
75	20240216	151043	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	409000	13500	2	3.41	135836428000	333008	173.12	401500	412000	401000	514000	277000	395500	407908.56	4.80	0	74786	402500	399000	394000	390500	385500	400750	392250	1170	118500	500	292670	500	1	234000000	957060	123.71	5.11	12	0.14	3306.00	80052.00	620000	20230726	-34.03	362000	20240126	12.98	429500	-4.77	20240102	362000	12.98	20240126	620000	-34.03	20230726	362000	12.98	20240126	0.14	N	373220	500	1170 억	11236732	N	N	3828	N	N
76	20240216	141046	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	411500	16000	2	4.05	121164409000	297244	154.53	401500	412000	401000	514000	277000	395500	407627.35	4.80	0	70986	402500	399000	394000	390500	385500	400750	392250	1170	118500	500	292670	500	1	234000000	962910	124.47	5.14	12	0.13	3306.00	80052.00	620000	20230726	-33.63	362000	20240126	13.67	429500	-4.19	20240102	362000	13.67	20240126	620000	-33.63	20230726	362000	13.67	20240126	0.14	N	373220	500	1170 억	11236732	N	N	3828	N	N
77	20240216	131039	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	410000	14500	2	3.67	106012713000	260364	135.36	401500	410500	401000	514000	277000	395500	407172.55	4.80	0	61323	402500	399000	394000	390500	385500	400750	392250	1170	118500	500	292670	500	1	234000000	959400	124.02	5.12	12	0.11	3306.00	80052.00	620000	20230726	-33.87	362000	20240126	13.26	429500	-4.54	20240102	362000	13.26	20240126	620000	-33.87	20230726	362000	13.26	20240126	0.14	N	373220	500	1170 억	11236732	N	N	3828	N	N
78	20240216	121043	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408500	13000	2	3.29	83523544500	205381	106.77	401500	409000	401000	514000	277000	395500	406677.79	4.80	0	39278	402500	399000	394000	390500	385500	400750	392250	1170	118500	500	292670	500	1	234000000	955890	123.56	5.10	12	0.09	3306.00	80052.00	620000	20230726	-34.11	362000	20240126	12.85	429500	-4.89	20240102	362000	12.85	20240126	620000	-34.11	20230726	362000	12.85	20240126	0.14	N	373220	500	1170 억	11236732	N	N	3828	N	N
79	20240216	111050	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	408000	12500	2	3.16	72083812500	177360	92.21	401500	409000	401000	514000	277000	395500	406428.46	4.80	0	34950	402500	399000	394000	390500	385500	400750	392250	1170	118500	500	292670	500	1	234000000	954720	123.41	5.10	12	0.08	3306.00	80052.00	620000	20230726	-34.19	362000	20240126	12.71	429500	-5.01	20240102	362000	12.71	20240126	620000	-34.19	20230726	362000	12.71	20240126	0.14	N	373220	500	1170 억	11236732	N	N	3828	N	N
80	20240216	091037	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	405500	10000	2	2.53	14855902500	36817	19.14	401500	405500	401000	514000	277000	395500	403513.35	4.80	0	11734	402500	399000	394000	390500	385500	400750	392250	1170	118500	500	292670	500	1	234000000	948870	122.66	5.07	12	0.02	3306.00	80052.00	620000	20230726	-34.60	362000	20240126	12.02	429500	-5.59	20240102	362000	12.02	20240126	620000	-34.60	20230726	362000	12.02	20240126	0.14	N	373220	500	1170 억	11236732	N	N	3828	N	N
81	20240215	161032	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	395500	7500	2	1.93	75312486000	191379	103.79	393500	397500	389000	504000	272000	388000	393522.18	4.79	0	34068	396000	392000	386000	382000	376000	389000	379000	1170	116000	500	287120	500	1	234000000	925470	119.63	4.94	12	0.08	3306.00	80052.00	620000	20230726	-36.21	362000	20240126	9.25	429500	-7.92	20240102	362000	9.25	20240126	620000	-36.21	20230726	362000	9.25	20240126	0.14	N	373220	500	1170 억	11205832	N	N	3740	N	N
82	20240215	151039	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	395500	7500	2	1.93	67730867000	172220	93.40	393500	397500	389000	504000	272000	388000	393281.08	4.79	0	36913	396000	392000	386000	382000	376000	389000	379000	1170	116000	500	287120	500	1	234000000	925470	119.63	4.94	12	0.07	3306.00	80052.00	620000	20230726	-36.21	362000	20240126	9.25	429500	-7.92	20240102	362000	9.25	20240126	620000	-36.21	20230726	362000	9.25	20240126	0.14	N	373220	500	1170 억	11205832	N	N	287	N	N
83	20240215	141032	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	393000	5000	2	1.29	47273552500	120503	65.35	393500	396000	389000	504000	272000	388000	392301.87	4.79	0	22228	396000	392000	386000	382000	376000	389000	379000	1170	116000	500	287120	500	1	234000000	919620	118.87	4.91	12	0.05	3306.00	80052.00	620000	20230726	-36.61	362000	20240126	8.56	429500	-8.50	20240102	362000	8.56	20240126	620000	-36.61	20230726	362000	8.56	20240126	0.14	N	373220	500	1170 억	11205832	N	N	287	N	N
84	20240215	131000	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	392500	4500	2	1.16	42520825000	108404	58.79	393500	396000	389000	504000	272000	388000	392244.06	4.79	0	19487	396000	392000	386000	382000	376000	389000	379000	1170	116000	500	287120	500	1	234000000	918450	118.72	4.90	12	0.05	3306.00	80052.00	620000	20230726	-36.69	362000	20240126	8.43	429500	-8.61	20240102	362000	8.43	20240126	620000	-36.69	20230726	362000	8.43	20240126	0.14	N	373220	500	1170 억	11205832	N	N	287	N	N
85	20240215	121033	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	391500	3500	2	0.90	34964132500	89172	48.36	393500	396000	389000	504000	272000	388000	392097.66	4.79	0	9783	396000	392000	386000	382000	376000	389000	379000	1170	116000	500	287120	500	1	234000000	916110	118.42	4.89	12	0.04	3306.00	80052.00	620000	20230726	-36.85	362000	20240126	8.15	429500	-8.85	20240102	362000	8.15	20240126	620000	-36.85	20230726	362000	8.15	20240126	0.14	N	373220	500	1170 억	11205832	N	N	287	N	N
86	20240215	111024	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	390000	2000	2	0.52	28803617000	73381	39.80	393500	396000	389000	504000	272000	388000	392521.46	4.79	0	7874	396000	392000	386000	382000	376000	389000	379000	1170	116000	500	287120	500	1	234000000	912600	117.97	4.87	12	0.03	3306.00	80052.00	620000	20230726	-37.10	362000	20240126	7.73	429500	-9.20	20240102	362000	7.73	20240126	620000	-37.10	20230726	362000	7.73	20240126	0.14	N	373220	500	1170 억	11205832	N	N	287	N	N
87	20240215	091029	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	392500	4500	2	1.16	7828348000	19857	10.77	393500	396000	392000	504000	272000	388000	394236.19	4.79	0	8277	396000	392000	386000	382000	376000	389000	379000	1170	116000	500	287120	500	1	234000000	918450	118.72	4.90	12	0.01	3306.00	80052.00	620000	20230726	-36.69	362000	20240126	8.43	429500	-8.61	20240102	362000	8.43	20240126	620000	-36.69	20230726	362000	8.43	20240126	0.14	N	373220	500	1170 억	11205832	N	N	287	N	N
88	20240214	161020	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	388000	-5500	5	-1.40	70736470500	183841	103.20	390000	390000	380000	511000	275500	393500	384763.04	4.78	0	23392	398500	396000	393000	390500	387500	394500	389000	1170	117500	500	291190	500	1	234000000	907920	117.36	4.85	12	0.08	3306.00	80052.00	620000	20230726	-37.42	362000	20240126	7.18	429500	-9.66	20240102	362000	7.18	20240126	620000	-37.42	20230726	362000	7.18	20240126	0.14	N	373220	500	1170 억	11178462	N	N	276	N	N
89	20240214	151024	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	387000	-6500	5	-1.65	66033608000	171716	96.39	390000	390000	380000	511000	275500	393500	384548.68	4.78	0	22424	398500	396000	393000	390500	387500	394500	389000	1170	117500	500	291190	500	1	234000000	905580	117.06	4.83	12	0.07	3306.00	80052.00	620000	20230726	-37.58	362000	20240126	6.91	429500	-9.90	20240102	362000	6.91	20240126	620000	-37.58	20230726	362000	6.91	20240126	0.14	N	373220	500	1170 억	11178462	N	N	1987	N	N
90	20240214	141019	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	387500	-6000	5	-1.52	55423400500	144331	81.02	390000	390000	380000	511000	275500	393500	383998.76	4.78	0	15421	398500	396000	393000	390500	387500	394500	389000	1170	117500	500	291190	500	1	234000000	906750	117.21	4.84	12	0.06	3306.00	80052.00	620000	20230726	-37.50	362000	20240126	7.04	429500	-9.78	20240102	362000	7.04	20240126	620000	-37.50	20230726	362000	7.04	20240126	0.14	N	373220	500	1170 억	11178462	N	N	1987	N	N
91	20240214	131021	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	386500	-7000	5	-1.78	47991902000	125176	70.27	390000	390000	380000	511000	275500	393500	383391.36	4.78	0	8551	398500	396000	393000	390500	387500	394500	389000	1170	117500	500	291190	500	1	234000000	904410	116.91	4.83	12	0.05	3306.00	80052.00	620000	20230726	-37.66	362000	20240126	6.77	429500	-10.01	20240102	362000	6.77	20240126	620000	-37.66	20230726	362000	6.77	20240126	0.14	N	373220	500	1170 억	11178462	N	N	1987	N	N
92	20240214	121011	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	387000	-6500	5	-1.65	42782195000	111684	62.69	390000	390000	380000	511000	275500	393500	383060.00	4.78	0	6063	398500	396000	393000	390500	387500	394500	389000	1170	117500	500	291190	500	1	234000000	905580	117.06	4.83	12	0.05	3306.00	80052.00	620000	20230726	-37.58	362000	20240126	6.91	429500	-9.90	20240102	362000	6.91	20240126	620000	-37.58	20230726	362000	6.91	20240126	0.14	N	373220	500	1170 억	11178462	N	N	1987	N	N
93	20240214	111017	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	383500	-10000	5	-2.54	37890022500	98987	55.57	390000	390000	380000	511000	275500	393500	382772.35	4.78	0	578	398500	396000	393000	390500	387500	394500	389000	1170	117500	500	291190	500	1	234000000	897390	116.00	4.79	12	0.04	3306.00	80052.00	620000	20230726	-38.15	362000	20240126	5.94	429500	-10.71	20240102	362000	5.94	20240126	620000	-38.15	20230726	362000	5.94	20240126	0.14	N	373220	500	1170 억	11178462	N	N	1987	N	N
94	20240214	091010	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	380500	-13000	5	-3.30	12464749000	32535	18.26	390000	390000	380000	511000	275500	393500	383102.17	4.78	0	-9867	398500	396000	393000	390500	387500	394500	389000	1170	117500	500	291190	500	1	234000000	890370	115.09	4.75	12	0.01	3306.00	80052.00	620000	20230726	-38.63	362000	20240126	5.11	429500	-11.41	20240102	362000	5.11	20240126	620000	-38.63	20230726	362000	5.11	20240126	0.14	N	373220	500	1170 억	11178462	N	N	1987	N	N
95	20240213	161008	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	393500	-500	5	-0.13	69627606000	177094	56.33	395000	395500	390000	512000	276000	394000	393166.74	4.76	0	44224	403666	398832	392666	387832	381666	395750	384750	1170	118000	500	291560	500	1	234000000	920790	119.03	4.92	12	0.08	3306.00	80052.00	620000	20230726	-36.53	362000	20240126	8.70	429500	-8.38	20240102	362000	8.70	20240126	620000	-36.53	20230726	362000	8.70	20240126	0.14	N	373220	500	1170 억	11146917	N	N	1987	N	N
96	20240213	151007	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	393000	-1000	5	-0.25	64683209500	164525	52.33	395000	395500	390000	512000	276000	394000	393150.69	4.76	0	43963	403666	398832	392666	387832	381666	395750	384750	1170	118000	500	291560	500	1	234000000	919620	118.87	4.91	12	0.07	3306.00	80052.00	620000	20230726	-36.61	362000	20240126	8.56	429500	-8.50	20240102	362000	8.56	20240126	620000	-36.61	20230726	362000	8.56	20240126	0.14	N	373220	500	1170 억	11146917	N	N	5777	N	N
97	20240213	141016	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	393500	-500	5	-0.13	49695018500	126442	40.22	395000	395500	390000	512000	276000	394000	393025.36	4.76	0	26882	403666	398832	392666	387832	381666	395750	384750	1170	118000	500	291560	500	1	234000000	920790	119.03	4.92	12	0.05	3306.00	80052.00	620000	20230726	-36.53	362000	20240126	8.70	429500	-8.38	20240102	362000	8.70	20240126	620000	-36.53	20230726	362000	8.70	20240126	0.14	N	373220	500	1170 억	11146917	N	N	5777	N	N
98	20240213	131002	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	393000	-1000	5	-0.25	40995823000	104340	33.19	395000	395500	390000	512000	276000	394000	392904.96	4.76	0	15661	403666	398832	392666	387832	381666	395750	384750	1170	118000	500	291560	500	1	234000000	919620	118.87	4.91	12	0.04	3306.00	80052.00	620000	20230726	-36.61	362000	20240126	8.56	429500	-8.50	20240102	362000	8.56	20240126	620000	-36.61	20230726	362000	8.56	20240126	0.14	N	373220	500	1170 억	11146917	N	N	5777	N	N
99	20240213	121014	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	391000	-3000	5	-0.76	36656898500	93280	29.67	395000	395500	390000	512000	276000	394000	392975.85	4.76	0	10774	403666	398832	392666	387832	381666	395750	384750	1170	118000	500	291560	500	1	234000000	914940	118.27	4.88	12	0.04	3306.00	80052.00	620000	20230726	-36.94	362000	20240126	8.01	429500	-8.96	20240102	362000	8.01	20240126	620000	-36.94	20230726	362000	8.01	20240126	0.14	N	373220	500	1170 억	11146917	N	N	5777	N	N
100	20240213	111039	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	392000	-2000	5	-0.51	31629130500	80445	25.59	395000	395500	390000	512000	276000	394000	393175.97	4.76	0	10170	403666	398832	392666	387832	381666	395750	384750	1170	118000	500	291560	500	1	234000000	917280	118.57	4.90	12	0.03	3306.00	80052.00	620000	20230726	-36.77	362000	20240126	8.29	429500	-8.73	20240102	362000	8.29	20240126	620000	-36.77	20230726	362000	8.29	20240126	0.14	N	373220	500	1170 억	11146917	N	N	5777	N	N
101	20240213	100903	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	392500	-1500	5	-0.38	26018145000	66163	21.04	395000	395500	390000	512000	276000	394000	393241.88	4.76	0	7952	403666	398832	392666	387832	381666	395750	384750	1170	118000	500	291560	500	1	234000000	918450	118.72	4.90	12	0.03	3306.00	80052.00	620000	20230726	-36.69	362000	20240126	8.43	429500	-8.61	20240102	362000	8.43	20240126	620000	-36.69	20230726	362000	8.43	20240126	0.14	N	373220	500	1170 억	11146917	N	N	5777	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History