KissMeData/267260/price/prices-20241201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

83 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	marketWarningCode	shortOverheated
2	20241231	161130	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	382000	-9500	5	-2.43	52717524500	137571	99.46	386500	388500	377500	508000	274500	391500	383257.07	36.10	-16463	-4439	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	137700	53.14	12.95	12	0.38	7189.00	29500.00	413500	20241112	-7.62	79000	20231227	383.54	413500	-7.62	20241112	79400	381.11	20240102	413500	-7.62	20241112	79400	381.11	20240102	0.39	N	267260	5000	1802 억	13012970	N	N	762	N	01	N
3	20241231	151114	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	382000	-9500	5	-2.43	52717524500	137571	99.46	386500	388500	377500	508000	274500	391500	383257.07	36.10	-16463	-4439	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	137700	53.14	12.95	12	0.38	7189.00	29500.00	413500	20241112	-7.62	79000	20231227	383.54	413500	-7.62	20241112	79400	381.11	20240102	413500	-7.62	20241112	79400	381.11	20240102	0.39	N	267260	5000	1802 억	13012970	N	N	762	N	01	N
4	20241231	141129	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	382000	-9500	5	-2.43	52717524500	137571	99.46	386500	388500	377500	508000	274500	391500	383257.07	36.10	-16463	-4439	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	137700	53.14	12.95	12	0.38	7189.00	29500.00	413500	20241112	-7.62	79000	20231227	383.54	413500	-7.62	20241112	79400	381.11	20240102	413500	-7.62	20241112	79400	381.11	20240102	0.39	N	267260	5000	1802 억	13012970	N	N	762	N	01	N
5	20241231	131130	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	382000	-9500	5	-2.43	52717524500	137571	99.46	386500	388500	377500	508000	274500	391500	383257.07	36.10	-16463	-4439	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	137700	53.14	12.95	12	0.38	7189.00	29500.00	413500	20241112	-7.62	79000	20231227	383.54	413500	-7.62	20241112	79400	381.11	20240102	413500	-7.62	20241112	79400	381.11	20240102	0.39	N	267260	5000	1802 억	13012970	N	N	762	N	01	N
6	20241231	121129	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	382000	-9500	5	-2.43	52717524500	137571	99.46	386500	388500	377500	508000	274500	391500	383257.07	36.10	-16463	-4439	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	137700	53.14	12.95	12	0.38	7189.00	29500.00	413500	20241112	-7.62	79000	20231227	383.54	413500	-7.62	20241112	79400	381.11	20240102	413500	-7.62	20241112	79400	381.11	20240102	0.39	N	267260	5000	1802 억	13012970	N	N	762	N	01	N
7	20241231	111128	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	382000	-9500	5	-2.43	52717524500	137571	99.46	386500	388500	377500	508000	274500	391500	383257.07	36.10	-16463	-4439	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	137700	53.14	12.95	12	0.38	7189.00	29500.00	413500	20241112	-7.62	79000	20231227	383.54	413500	-7.62	20241112	79400	381.11	20240102	413500	-7.62	20241112	79400	381.11	20240102	0.39	N	267260	5000	1802 억	13012970	N	N	762	N	01	N
8	20241231	101122	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	382000	-9500	5	-2.43	52717524500	137571	99.46	386500	388500	377500	508000	274500	391500	383257.07	36.10	-16463	-4439	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	137700	53.14	12.95	12	0.38	7189.00	29500.00	413500	20241112	-7.62	79000	20231227	383.54	413500	-7.62	20241112	79400	381.11	20240102	413500	-7.62	20241112	79400	381.11	20240102	0.39	N	267260	5000	1802 억	13012970	N	N	762	N	01	N
9	20241231	091124	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	382000	-9500	5	-2.43	52717524500	137571	99.46	386500	388500	377500	508000	274500	391500	383257.07	36.10	-16463	-4439	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	137700	53.14	12.95	12	0.38	7189.00	29500.00	413500	20241112	-7.62	79000	20231227	383.54	413500	-7.62	20241112	79400	381.11	20240102	413500	-7.62	20241112	79400	381.11	20240102	0.39	N	267260	5000	1802 억	13012970	N	N	762	N	01	N
10	20241230	161122	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	382000	-9500	5	-2.43	50886451000	132774	95.99	386500	388500	377500	508000	274500	391500	383257.07	36.15	0	-4439	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	137700	53.14	12.95	12	0.37	7189.00	29500.00	413500	20241112	-7.62	79000	20231227	383.54	413500	-7.62	20241112	79400	381.11	20240102	413500	-7.62	20241112	79400	381.11	20240102	0.39	N	267260	5000	1802 억	13029433	N	N	762	N	01	N
11	20241230	151126	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	383500	-8000	5	-2.04	41454175500	108098	78.15	386500	388500	377500	508000	274500	391500	383484.38	36.15	0	-5866	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	138241	53.35	13.00	12	0.30	7189.00	29500.00	413500	20241112	-7.26	79000	20231227	385.44	413500	-7.26	20241112	79400	383.00	20240102	413500	-7.26	20241112	79400	383.00	20240102	0.39	N	267260	5000	1802 억	13029433	N	N	467	N	01	N
12	20241230	141126	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	384000	-7500	5	-1.92	34819699500	90829	65.67	386500	388500	377500	508000	274500	391500	383351.29	36.15	0	-9212	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	138421	53.41	13.02	12	0.25	7189.00	29500.00	413500	20241112	-7.13	79000	20231227	386.08	413500	-7.13	20241112	79400	383.63	20240102	413500	-7.13	20241112	79400	383.63	20240102	0.39	N	267260	5000	1802 억	13029433	N	N	467	N	01	N
13	20241230	131127	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	385000	-6500	5	-1.66	32174184000	83945	60.69	386500	388500	377500	508000	274500	391500	383273.53	36.15	0	-11146	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	138781	53.55	13.05	12	0.23	7189.00	29500.00	413500	20241112	-6.89	79000	20231227	387.34	413500	-6.89	20241112	79400	384.89	20240102	413500	-6.89	20241112	79400	384.89	20240102	0.39	N	267260	5000	1802 억	13029433	N	N	467	N	01	N
14	20241230	121122	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	383500	-8000	5	-2.04	28474613000	74301	53.72	386500	388500	377500	508000	274500	391500	383229.34	36.15	0	-11640	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	138241	53.35	13.00	12	0.21	7189.00	29500.00	413500	20241112	-7.26	79000	20231227	385.44	413500	-7.26	20241112	79400	383.00	20240102	413500	-7.26	20241112	79400	383.00	20240102	0.39	N	267260	5000	1802 억	13029433	N	N	467	N	01	N
15	20241230	111125	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	384000	-7500	5	-1.92	25217838000	65823	47.59	386500	388500	377500	508000	274500	391500	383111.44	36.15	0	-12735	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	138421	53.41	13.02	12	0.18	7189.00	29500.00	413500	20241112	-7.13	79000	20231227	386.08	413500	-7.13	20241112	79400	383.63	20240102	413500	-7.13	20241112	79400	383.63	20240102	0.39	N	267260	5000	1802 억	13029433	N	N	467	N	01	N
16	20241230	101124	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	384500	-7000	5	-1.79	18699687000	48832	35.30	386500	388500	377500	508000	274500	391500	382933.06	36.15	0	-10021	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	138601	53.48	13.03	12	0.14	7189.00	29500.00	413500	20241112	-7.01	79000	20231227	386.71	413500	-7.01	20241112	79400	384.26	20240102	413500	-7.01	20241112	79400	384.26	20240102	0.39	N	267260	5000	1802 억	13029433	N	N	467	N	01	N
17	20241230	091126	54	100.00	KOSPI200	전기·전자	N	N	N	N		Y	380000	-11500	5	-2.94	8673028500	22691	16.41	386500	387000	377500	508000	274500	391500	382208.95	36.15	0	-7664	401500	396500	389500	384500	377500	399000	387000	1802	116500	5000	281880	500	1	36047135	136979	52.86	12.88	12	0.06	7189.00	29500.00	413500	20241112	-8.10	79000	20231227	381.01	413500	-8.10	20241112	79400	378.59	20240102	413500	-8.10	20241112	79400	378.59	20240102	0.39	N	267260	5000	1802 억	13029433	N	N	467	N	01	N
18	20241227	161119	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	391500	500	2	0.13	53120938000	136742	97.53	387500	394500	382500	508000	274000	391000	388465.05	36.15	0	-423	397333	394166	389333	386166	381333	391750	383750	1802	117000	5000	281520	500	1	36047135	141125	54.46	13.27	12	0.38	7189.00	29500.00	413500	20241112	-5.32	79000	20231227	395.57	413500	-5.32	20241112	79400	393.07	20240102	413500	-5.32	20241112	79000	395.57	20231227	0.38	N	267260	5000	1802 억	13031001	N	N	467	N	00	N
19	20241227	151118	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	391000	0	3	0.00	49792761500	128232	91.46	387500	394500	382500	508000	274000	391000	388301.08	36.15	0	-1942	397333	394166	389333	386166	381333	391750	383750	1802	117000	5000	281520	500	1	36047135	140944	54.39	13.25	12	0.36	7189.00	29500.00	413500	20241112	-5.44	79000	20231227	394.94	413500	-5.44	20241112	79400	392.44	20240102	413500	-5.44	20241112	79000	394.94	20231227	0.38	N	267260	5000	1802 억	13031001	N	N	788	N	00	N
20	20241227	141122	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	391500	500	2	0.13	42193789500	108843	77.63	387500	394500	382500	508000	274000	391000	387655.79	36.15	0	-2305	397333	394166	389333	386166	381333	391750	383750	1802	117000	5000	281520	500	1	36047135	141125	54.46	13.27	12	0.30	7189.00	29500.00	413500	20241112	-5.32	79000	20231227	395.57	413500	-5.32	20241112	79400	393.07	20240102	413500	-5.32	20241112	79000	395.57	20231227	0.38	N	267260	5000	1802 억	13031001	N	N	788	N	00	N
21	20241227	131120	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389500	-1500	5	-0.38	35052595500	90562	64.59	387500	394500	382500	508000	274000	391000	387054.11	36.15	0	-6850	397333	394166	389333	386166	381333	391750	383750	1802	117000	5000	281520	500	1	36047135	140404	54.18	13.20	12	0.25	7189.00	29500.00	413500	20241112	-5.80	79000	20231227	393.04	413500	-5.80	20241112	79400	390.55	20240102	413500	-5.80	20241112	79000	393.04	20231227	0.38	N	267260	5000	1802 억	13031001	N	N	788	N	00	N
22	20241227	121121	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	385500	-5500	5	-1.41	30181195500	77976	55.62	387500	394500	382500	508000	274000	391000	387054.92	36.15	0	-11023	397333	394166	389333	386166	381333	391750	383750	1802	117000	5000	281520	500	1	36047135	138962	53.62	13.07	12	0.22	7189.00	29500.00	413500	20241112	-6.77	79000	20231227	387.97	413500	-6.77	20241112	79400	385.52	20240102	413500	-6.77	20241112	79000	387.97	20231227	0.38	N	267260	5000	1802 억	13031001	N	N	788	N	00	N
23	20241227	111119	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	383500	-7500	5	-1.92	25759615500	66467	47.41	387500	394500	383000	508000	274000	391000	387552.31	36.15	0	-11012	397333	394166	389333	386166	381333	391750	383750	1802	117000	5000	281520	500	1	36047135	138241	53.35	13.00	12	0.18	7189.00	29500.00	413500	20241112	-7.26	79000	20231227	385.44	413500	-7.26	20241112	79400	383.00	20240102	413500	-7.26	20241112	79000	385.44	20231227	0.38	N	267260	5000	1802 억	13031001	N	N	788	N	00	N
24	20241227	101118	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	388500	-2500	5	-0.64	18790845500	48359	34.49	387500	394500	384000	508000	274000	391000	388567.20	36.15	0	-10488	397333	394166	389333	386166	381333	391750	383750	1802	117000	5000	281520	500	1	36047135	140043	54.04	13.17	12	0.13	7189.00	29500.00	413500	20241112	-6.05	79000	20231227	391.77	413500	-6.05	20241112	79400	389.29	20240102	413500	-6.05	20241112	79000	391.77	20231227	0.38	N	267260	5000	1802 억	13031001	N	N	788	N	00	N
25	20241227	091123	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	391000	0	3	0.00	6741053000	17253	12.31	387500	394500	387500	508000	274000	391000	390716.89	36.15	0	-702	397333	394166	389333	386166	381333	391750	383750	1802	117000	5000	281520	500	1	36047135	140944	54.39	13.25	12	0.05	7189.00	29500.00	413500	20241112	-5.44	79000	20231227	394.94	413500	-5.44	20241112	79400	392.44	20240102	413500	-5.44	20241112	79000	394.94	20231227	0.38	N	267260	5000	1802 억	13031001	N	N	788	N	00	N
26	20241226	161113	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	391000	1500	2	0.39	53790357000	138515	44.17	391500	392500	384500	506000	273000	389500	388327.40	36.17	0	-13081	410500	400000	385500	375000	360500	405250	380250	1802	116500	5000	280440	500	1	36047135	140944	54.39	13.25	12	0.38	7189.00	29500.00	413500	20241112	-5.44	79000	20231227	394.94	413500	-5.44	20241112	79400	392.44	20240102	413500	-5.44	20241112	79000	394.94	20231227	0.41	N	267260	5000	1802 억	13037176	N	N	784	N	00	N
27	20241226	151111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	391000	1500	2	0.39	47313273000	121968	38.90	391500	392500	384500	506000	273000	389500	387915.46	36.17	0	-15250	410500	400000	385500	375000	360500	405250	380250	1802	116500	5000	280440	500	1	36047135	140944	54.39	13.25	12	0.34	7189.00	29500.00	413500	20241112	-5.44	79000	20231227	394.94	413500	-5.44	20241112	79400	392.44	20240102	413500	-5.44	20241112	79000	394.94	20231227	0.41	N	267260	5000	1802 억	13037176	N	N	1517	N	00	N
28	20241226	141110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	388000	-1500	5	-0.39	36802291500	94859	30.25	391500	392500	384500	506000	273000	389500	387968.37	36.17	0	-22418	410500	400000	385500	375000	360500	405250	380250	1802	116500	5000	280440	500	1	36047135	139863	53.97	13.15	12	0.26	7189.00	29500.00	413500	20241112	-6.17	79000	20231227	391.14	413500	-6.17	20241112	79400	388.66	20240102	413500	-6.17	20241112	79000	391.14	20231227	0.41	N	267260	5000	1802 억	13037176	N	N	1517	N	00	N
29	20241226	131110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	387500	-2000	5	-0.51	31984252000	82436	26.29	391500	392500	384500	506000	273000	389500	387988.89	36.17	0	-21458	410500	400000	385500	375000	360500	405250	380250	1802	116500	5000	280440	500	1	36047135	139683	53.90	13.14	12	0.23	7189.00	29500.00	413500	20241112	-6.29	79000	20231227	390.51	413500	-6.29	20241112	79400	388.04	20240102	413500	-6.29	20241112	79000	390.51	20231227	0.41	N	267260	5000	1802 억	13037176	N	N	1517	N	00	N
30	20241226	121108	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389500	0	3	0.00	27519119500	70945	22.63	391500	392500	384500	506000	273000	389500	387893.71	36.17	0	-19657	410500	400000	385500	375000	360500	405250	380250	1802	116500	5000	280440	500	1	36047135	140404	54.18	13.20	12	0.20	7189.00	29500.00	413500	20241112	-5.80	79000	20231227	393.04	413500	-5.80	20241112	79400	390.55	20240102	413500	-5.80	20241112	79000	393.04	20231227	0.41	N	267260	5000	1802 억	13037176	N	N	1517	N	00	N
31	20241226	111107	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	386500	-3000	5	-0.77	25156578000	64856	20.68	391500	392500	384500	506000	273000	389500	387883.59	36.17	0	-18111	410500	400000	385500	375000	360500	405250	380250	1802	116500	5000	280440	500	1	36047135	139322	53.76	13.10	12	0.18	7189.00	29500.00	413500	20241112	-6.53	79000	20231227	389.24	413500	-6.53	20241112	79400	386.78	20240102	413500	-6.53	20241112	79000	389.24	20231227	0.41	N	267260	5000	1802 억	13037176	N	N	1517	N	00	N
32	20241226	101111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389500	0	3	0.00	15991854000	41239	13.15	391500	392000	384500	506000	273000	389500	387784.72	36.17	0	-13380	410500	400000	385500	375000	360500	405250	380250	1802	116500	5000	280440	500	1	36047135	140404	54.18	13.20	12	0.11	7189.00	29500.00	413500	20241112	-5.80	79000	20231227	393.04	413500	-5.80	20241112	79400	390.55	20240102	413500	-5.80	20241112	79000	393.04	20231227	0.41	N	267260	5000	1802 억	13037176	N	N	1517	N	00	N
33	20241226	091111	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	385500	-4000	5	-1.03	8237185000	21250	6.78	391500	392000	384500	506000	273000	389500	387632.24	36.17	0	-10981	410500	400000	385500	375000	360500	405250	380250	1802	116500	5000	280440	500	1	36047135	138962	53.62	13.07	12	0.06	7189.00	29500.00	413500	20241112	-6.77	79000	20231227	387.97	413500	-6.77	20241112	79400	385.52	20240102	413500	-6.77	20241112	79000	387.97	20231227	0.41	N	267260	5000	1802 억	13037176	N	N	1517	N	00	N
34	20241224	161109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389500	6000	2	1.56	119878222500	312116	119.64	383500	396000	371000	498500	268500	383500	384072.97	36.19	0	21020	392500	388000	379500	375000	366500	390250	377250	1802	115000	5000	276120	500	1	36047135	140404	54.18	13.20	12	0.87	7189.00	29500.00	413500	20241112	-5.80	79000	20231227	393.04	413500	-5.80	20241112	79400	390.55	20240102	413500	-5.80	20241112	79000	393.04	20231227	0.44	N	267260	5000	1802 억	13046199	N	N	1516	N	00	N
35	20241224	151109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	387500	4000	2	1.04	114903442000	299333	114.74	383500	396000	371000	498500	268500	383500	383864.93	36.19	0	20575	392500	388000	379500	375000	366500	390250	377250	1802	115000	5000	276120	500	1	36047135	139683	53.90	13.14	12	0.83	7189.00	29500.00	413500	20241112	-6.29	79000	20231227	390.51	413500	-6.29	20241112	79400	388.04	20240102	413500	-6.29	20241112	79000	390.51	20231227	0.44	N	267260	5000	1802 억	13046199	N	N	1052	N	00	N
36	20241224	141107	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	395000	11500	2	3.00	94410238000	246981	94.67	383500	395000	371000	498500	268500	383500	382257.09	36.19	0	17832	392500	388000	379500	375000	366500	390250	377250	1802	115000	5000	276120	500	1	36047135	142386	54.95	13.39	12	0.69	7189.00	29500.00	413500	20241112	-4.47	79000	20231227	400.00	413500	-4.47	20241112	79400	397.48	20240102	413500	-4.47	20241112	79000	400.00	20231227	0.44	N	267260	5000	1802 억	13046199	N	N	1052	N	00	N
37	20241224	131107	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	386500	3000	2	0.78	65595888000	173339	66.44	383500	387000	371000	498500	268500	383500	378425.44	36.19	0	-516	392500	388000	379500	375000	366500	390250	377250	1802	115000	5000	276120	500	1	36047135	139322	53.76	13.10	12	0.48	7189.00	29500.00	413500	20241112	-6.53	79000	20231227	389.24	413500	-6.53	20241112	79400	386.78	20240102	413500	-6.53	20241112	79000	389.24	20231227	0.44	N	267260	5000	1802 억	13046199	N	N	1052	N	00	N
38	20241224	121109	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	381500	-2000	5	-0.52	50761509000	134789	51.67	383500	384500	371000	498500	268500	383500	376599.79	36.19	0	-10720	392500	388000	379500	375000	366500	390250	377250	1802	115000	5000	276120	500	1	36047135	137520	53.07	12.93	12	0.37	7189.00	29500.00	413500	20241112	-7.74	79000	20231227	382.91	413500	-7.74	20241112	79400	380.48	20240102	413500	-7.74	20241112	79000	382.91	20231227	0.44	N	267260	5000	1802 억	13046199	N	N	1052	N	00	N
39	20241224	111110	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	376000	-7500	5	-1.96	38333390000	102019	39.10	383500	384500	371000	498500	268500	383500	375747.56	36.19	0	-26262	392500	388000	379500	375000	366500	390250	377250	1802	115000	5000	276120	500	1	36047135	135537	52.30	12.75	12	0.28	7189.00	29500.00	413500	20241112	-9.07	79000	20231227	375.95	413500	-9.07	20241112	79400	373.55	20240102	413500	-9.07	20241112	79000	375.95	20231227	0.44	N	267260	5000	1802 억	13046199	N	N	1052	N	00	N
40	20241224	101107	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	371500	-12000	5	-3.13	27423373000	72831	27.92	383500	384500	371000	498500	268500	383500	376534.35	36.19	0	-26879	392500	388000	379500	375000	366500	390250	377250	1802	115000	5000	276120	500	1	36047135	133915	51.68	12.59	12	0.20	7189.00	29500.00	413500	20241112	-10.16	79000	20231227	370.25	413500	-10.16	20241112	79400	367.88	20240102	413500	-10.16	20241112	79000	370.25	20231227	0.44	N	267260	5000	1802 억	13046199	N	N	1052	N	00	N
41	20241224	091114	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	377500	-6000	5	-1.56	7495947000	19723	7.56	383500	384500	376500	498500	268500	383500	380061.20	36.19	0	-4239	392500	388000	379500	375000	366500	390250	377250	1802	115000	5000	276120	500	1	36047135	136078	52.51	12.80	12	0.05	7189.00	29500.00	413500	20241112	-8.71	79000	20231227	377.85	413500	-8.71	20241112	79400	375.44	20240102	413500	-8.71	20241112	79000	377.85	20231227	0.44	N	267260	5000	1802 억	13046199	N	N	1052	N	00	N
42	20241223	161059	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	383500	17500	2	4.78	98446361500	259422	172.59	374000	384000	371000	475500	256500	366000	379470.91	36.00	-1914	63178	378000	372000	367000	361000	356000	369500	358500	1802	109500	5000	263520	500	1	36047135	138241	53.35	13.00	12	0.72	7189.00	29500.00	413500	20241112	-7.26	79000	20231227	385.44	413500	-7.26	20241112	79400	383.00	20240102	413500	-7.26	20241112	79000	385.44	20231227	0.43	N	267260	5000	1802 억	12977561	N	N	1035	N	00	N
43	20241223	151105	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	383500	17500	2	4.78	92684671000	244381	162.58	374000	384000	371000	475500	256500	366000	379263.54	36.00	-1914	62019	378000	372000	367000	361000	356000	369500	358500	1802	109500	5000	263520	500	1	36047135	138241	53.35	13.00	12	0.68	7189.00	29500.00	413500	20241112	-7.26	79000	20231227	385.44	413500	-7.26	20241112	79400	383.00	20240102	413500	-7.26	20241112	79000	385.44	20231227	0.43	N	267260	5000	1802 억	12977561	N	N	973	N	00	N
44	20241223	141100	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	383500	17500	2	4.78	78202938000	206596	137.44	374000	383500	371000	475500	256500	366000	378531.35	36.00	-1914	59599	378000	372000	367000	361000	356000	369500	358500	1802	109500	5000	263520	500	1	36047135	138241	53.35	13.00	12	0.57	7189.00	29500.00	413500	20241112	-7.26	79000	20231227	385.44	413500	-7.26	20241112	79400	383.00	20240102	413500	-7.26	20241112	79000	385.44	20231227	0.43	N	267260	5000	1802 억	12977561	N	N	973	N	00	N
45	20241223	131059	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	381500	15500	2	4.23	65156232000	172483	114.75	374000	383000	371000	475500	256500	366000	377755.20	36.00	-1914	45087	378000	372000	367000	361000	356000	369500	358500	1802	109500	5000	263520	500	1	36047135	137520	53.07	12.93	12	0.48	7189.00	29500.00	413500	20241112	-7.74	79000	20231227	382.91	413500	-7.74	20241112	79400	380.48	20240102	413500	-7.74	20241112	79000	382.91	20231227	0.43	N	267260	5000	1802 억	12977561	N	N	973	N	00	N
46	20241223	121102	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	381000	15000	2	4.10	55410529500	146961	97.77	374000	381000	371000	475500	256500	366000	377043.16	36.00	-1914	36425	378000	372000	367000	361000	356000	369500	358500	1802	109500	5000	263520	500	1	36047135	137340	53.00	12.92	12	0.41	7189.00	29500.00	413500	20241112	-7.86	79000	20231227	382.28	413500	-7.86	20241112	79400	379.85	20240102	413500	-7.86	20241112	79000	382.28	20231227	0.43	N	267260	5000	1802 억	12977561	N	N	973	N	00	N
47	20241223	111059	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	379000	13000	2	3.55	46746514500	124161	82.60	374000	381000	371000	475500	256500	366000	376500.02	36.00	-1914	28743	378000	372000	367000	361000	356000	369500	358500	1802	109500	5000	263520	500	1	36047135	136619	52.72	12.85	12	0.34	7189.00	29500.00	413500	20241112	-8.34	79000	20231227	379.75	413500	-8.34	20241112	79400	377.33	20240102	413500	-8.34	20241112	79000	379.75	20231227	0.43	N	267260	5000	1802 억	12977561	N	N	973	N	00	N
48	20241223	101053	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	371000	5000	2	1.37	36388575000	96638	64.29	374000	381000	371000	475500	256500	366000	376546.29	36.00	-1914	19289	378000	372000	367000	361000	356000	369500	358500	1802	109500	5000	263520	500	1	36047135	133735	51.61	12.58	12	0.27	7189.00	29500.00	413500	20241112	-10.28	79000	20231227	369.62	413500	-10.28	20241112	79400	367.25	20240102	413500	-10.28	20241112	79000	369.62	20231227	0.43	N	267260	5000	1802 억	12977561	N	N	973	N	00	N
49	20241223	091058	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	375000	9000	2	2.46	12064665500	32065	21.33	374000	378500	373500	475500	256500	366000	376259.73	36.00	-1914	8204	378000	372000	367000	361000	356000	369500	358500	1802	109500	5000	263520	500	1	36047135	135177	52.16	12.71	12	0.09	7189.00	29500.00	413500	20241112	-9.31	79000	20231227	374.68	413500	-9.31	20241112	79400	372.29	20240102	413500	-9.31	20241112	79000	374.68	20231227	0.43	N	267260	5000	1802 억	12977561	N	N	973	N	00	N
50	20241220	161054	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	366000	-4000	5	-1.08	54309518500	148072	86.58	367500	373000	362000	481000	259000	370000	366776.10	36.01	-1581	-462	383333	376666	370833	364166	358333	380000	367500	1802	111000	5000	266400	500	1	36047135	131933	50.91	12.41	12	0.41	7189.00	29500.00	413500	20241112	-11.49	78800	20231213	364.47	413500	-11.49	20241112	79400	360.96	20240102	413500	-11.49	20241112	79000	363.29	20231227	0.49	N	267260	5000	1802 억	12979770	N	N	973	N	00	N
51	20241220	151057	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	365500	-4500	5	-1.22	43122423500	117502	68.71	367500	373000	362000	481000	259000	370000	366988.64	36.01	-1581	-5138	383333	376666	370833	364166	358333	380000	367500	1802	111000	5000	266400	500	1	36047135	131752	50.84	12.39	12	0.33	7189.00	29500.00	413500	20241112	-11.61	78800	20231213	363.83	413500	-11.61	20241112	79400	360.33	20240102	413500	-11.61	20241112	79000	362.66	20231227	0.49	N	267260	5000	1802 억	12979770	N	N	14212	N	00	N
52	20241220	141054	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	366000	-4000	5	-1.08	37657330500	102567	59.97	367500	373000	362000	481000	259000	370000	367143.75	36.01	-1581	-5642	383333	376666	370833	364166	358333	380000	367500	1802	111000	5000	266400	500	1	36047135	131933	50.91	12.41	12	0.28	7189.00	29500.00	413500	20241112	-11.49	78800	20231213	364.47	413500	-11.49	20241112	79400	360.96	20240102	413500	-11.49	20241112	79000	363.29	20231227	0.49	N	267260	5000	1802 억	12979770	N	N	14212	N	00	N
53	20241220	131053	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	366500	-3500	5	-0.95	32188877000	87619	51.23	367500	373000	362000	481000	259000	370000	367368.03	36.01	-1581	-3626	383333	376666	370833	364166	358333	380000	367500	1802	111000	5000	266400	500	1	36047135	132113	50.98	12.42	12	0.24	7189.00	29500.00	413500	20241112	-11.37	78800	20231213	365.10	413500	-11.37	20241112	79400	361.59	20240102	413500	-11.37	20241112	79000	363.92	20231227	0.49	N	267260	5000	1802 억	12979770	N	N	14212	N	00	N
54	20241220	121053	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368000	-2000	5	-0.54	26263059000	71511	41.81	367500	373000	362000	481000	259000	370000	367252.32	36.01	-1581	-7630	383333	376666	370833	364166	358333	380000	367500	1802	111000	5000	266400	500	1	36047135	132653	51.19	12.47	12	0.20	7189.00	29500.00	413500	20241112	-11.00	78800	20231213	367.01	413500	-11.00	20241112	79400	363.48	20240102	413500	-11.00	20241112	79000	365.82	20231227	0.49	N	267260	5000	1802 억	12979770	N	N	14212	N	00	N
55	20241220	111052	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368500	-1500	5	-0.41	23562125000	64177	37.53	367500	373000	362000	481000	259000	370000	367135.06	36.01	-1581	-7428	383333	376666	370833	364166	358333	380000	367500	1802	111000	5000	266400	500	1	36047135	132834	51.26	12.49	12	0.18	7189.00	29500.00	413500	20241112	-10.88	78800	20231213	367.64	413500	-10.88	20241112	79400	364.11	20240102	413500	-10.88	20241112	79000	366.46	20231227	0.49	N	267260	5000	1802 억	12979770	N	N	14212	N	00	N
56	20241220	101054	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	370000	0	3	0.00	19301514000	52635	30.78	367500	373000	362000	481000	259000	370000	366694.00	36.01	-1581	-6552	383333	376666	370833	364166	358333	380000	367500	1802	111000	5000	266400	500	1	36047135	133374	51.47	12.54	12	0.15	7189.00	29500.00	413500	20241112	-10.52	78800	20231213	369.54	413500	-10.52	20241112	79400	365.99	20240102	413500	-10.52	20241112	79000	368.35	20231227	0.49	N	267260	5000	1802 억	12979770	N	N	14212	N	00	N
57	20241220	091055	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	366000	-4000	5	-1.08	4737879500	12917	7.55	367500	369500	364500	481000	259000	370000	366750.33	36.01	-1581	-4693	383333	376666	370833	364166	358333	380000	367500	1802	111000	5000	266400	500	1	36047135	131933	50.91	12.41	12	0.04	7189.00	29500.00	413500	20241112	-11.49	78800	20231213	364.47	413500	-11.49	20241112	79400	360.96	20240102	413500	-11.49	20241112	79000	363.29	20231227	0.49	N	267260	5000	1802 억	12979770	N	N	14212	N	00	N
58	20241219	161050	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	370000	-4000	5	-1.07	62774099500	169468	48.24	365500	377500	365000	486000	262000	374000	370419.40	36.02	0	-13931	392000	383000	377000	368000	362000	380000	365000	1802	112000	5000	269280	500	1	36047135	133374	51.47	12.54	12	0.47	7189.00	29500.00	413500	20241112	-10.52	78800	20231213	369.54	413500	-10.52	20241112	79400	365.99	20240102	413500	-10.52	20241112	79000	368.35	20231227	0.53	N	267260	5000	1802 억	12985187	N	N	14212	N	00	N
59	20241219	151049	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368500	-5500	5	-1.47	57220432500	154451	43.96	365500	377500	365000	486000	262000	374000	370475.64	36.02	0	-12415	392000	383000	377000	368000	362000	380000	365000	1802	112000	5000	269280	500	1	36047135	132834	51.26	12.49	12	0.43	7189.00	29500.00	413500	20241112	-10.88	78800	20231213	367.64	413500	-10.88	20241112	79400	364.11	20240102	413500	-10.88	20241112	79000	366.46	20231227	0.53	N	267260	5000	1802 억	12985187	N	N	11157	N	00	N
60	20241219	141051	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	371000	-3000	5	-0.80	49659648500	134003	38.14	365500	377500	365000	486000	262000	374000	370585.38	36.02	0	-9519	392000	383000	377000	368000	362000	380000	365000	1802	112000	5000	269280	500	1	36047135	133735	51.61	12.58	12	0.37	7189.00	29500.00	413500	20241112	-10.28	78800	20231213	370.81	413500	-10.28	20241112	79400	367.25	20240102	413500	-10.28	20241112	79000	369.62	20231227	0.53	N	267260	5000	1802 억	12985187	N	N	11157	N	00	N
61	20241219	131049	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	369000	-5000	5	-1.34	45372439500	122406	34.84	365500	377500	365000	486000	262000	374000	370670.93	36.02	0	-9202	392000	383000	377000	368000	362000	380000	365000	1802	112000	5000	269280	500	1	36047135	133014	51.33	12.51	12	0.34	7189.00	29500.00	413500	20241112	-10.76	78800	20231213	368.27	413500	-10.76	20241112	79400	364.74	20240102	413500	-10.76	20241112	79000	367.09	20231227	0.53	N	267260	5000	1802 억	12985187	N	N	11157	N	00	N
62	20241219	121052	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	370500	-3500	5	-0.94	41443905000	111769	31.81	365500	377500	365000	486000	262000	374000	370798.84	36.02	0	-7610	392000	383000	377000	368000	362000	380000	365000	1802	112000	5000	269280	500	1	36047135	133555	51.54	12.56	12	0.31	7189.00	29500.00	413500	20241112	-10.40	78800	20231213	370.18	413500	-10.40	20241112	79400	366.62	20240102	413500	-10.40	20241112	79000	368.99	20231227	0.53	N	267260	5000	1802 억	12985187	N	N	11157	N	00	N
63	20241219	111048	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368000	-6000	5	-1.60	36684807000	98872	28.14	365500	377500	365000	486000	262000	374000	371032.49	36.02	0	-6176	392000	383000	377000	368000	362000	380000	365000	1802	112000	5000	269280	500	1	36047135	132653	51.19	12.47	12	0.27	7189.00	29500.00	413500	20241112	-11.00	78800	20231213	367.01	413500	-11.00	20241112	79400	363.48	20240102	413500	-11.00	20241112	79000	365.82	20231227	0.53	N	267260	5000	1802 억	12985187	N	N	11157	N	00	N
64	20241219	101041	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	369500	-4500	5	-1.20	28598298500	76939	21.90	365500	377500	365000	486000	262000	374000	371700.10	36.02	0	-3806	392000	383000	377000	368000	362000	380000	365000	1802	112000	5000	269280	500	1	36047135	133194	51.40	12.53	12	0.21	7189.00	29500.00	413500	20241112	-10.64	78800	20231213	368.91	413500	-10.64	20241112	79400	365.37	20240102	413500	-10.64	20241112	79000	367.72	20231227	0.53	N	267260	5000	1802 억	12985187	N	N	11157	N	00	N
65	20241219	091052	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	372500	-1500	5	-0.40	8737818500	23709	6.75	365500	373500	365000	486000	262000	374000	368537.92	36.02	0	4836	392000	383000	377000	368000	362000	380000	365000	1802	112000	5000	269280	500	1	36047135	134276	51.82	12.63	12	0.07	7189.00	29500.00	413500	20241112	-9.92	78800	20231213	372.72	413500	-9.92	20241112	79400	369.14	20240102	413500	-9.92	20241112	79000	371.52	20231227	0.53	N	267260	5000	1802 억	12985187	N	N	11157	N	00	N
66	20241218	161045	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	374000	-14500	5	-3.73	131511735000	349533	69.59	386000	386000	371000	505000	272000	388500	376244.38	36.21	0	-74544	416166	402332	383166	369332	350166	409250	376250	1802	116500	5000	279720	500	1	36047135	134816	52.02	12.68	12	0.97	7189.00	29500.00	413500	20241112	-9.55	78800	20231213	374.62	413500	-9.55	20241112	79400	371.03	20240102	413500	-9.55	20241112	79000	373.42	20231227	0.43	N	267260	5000	1802 억	13051011	N	N	11157	N	00	N
67	20241218	151050	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	372500	-16000	5	-4.12	119636467500	317687	63.25	386000	386000	371500	505000	272000	388500	376576.25	36.21	0	-84848	416166	402332	383166	369332	350166	409250	376250	1802	116500	5000	279720	500	1	36047135	134276	51.82	12.63	12	0.88	7189.00	29500.00	413500	20241112	-9.92	78800	20231213	372.72	413500	-9.92	20241112	79400	369.14	20240102	413500	-9.92	20241112	79000	371.52	20231227	0.43	N	267260	5000	1802 억	13051011	N	N	10601	N	00	N
68	20241218	141048	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	376000	-12500	5	-3.22	101542112500	269214	53.60	386000	386000	372000	505000	272000	388500	377169.01	36.21	0	-81951	416166	402332	383166	369332	350166	409250	376250	1802	116500	5000	279720	500	1	36047135	135537	52.30	12.75	12	0.75	7189.00	29500.00	413500	20241112	-9.07	78800	20231213	377.16	413500	-9.07	20241112	79400	373.55	20240102	413500	-9.07	20241112	79000	375.95	20231227	0.43	N	267260	5000	1802 억	13051011	N	N	10601	N	00	N
69	20241218	131049	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	373000	-15500	5	-3.99	89632641000	237414	47.27	386000	386000	372000	505000	272000	388500	377525.33	36.21	0	-80511	416166	402332	383166	369332	350166	409250	376250	1802	116500	5000	279720	500	1	36047135	134456	51.88	12.64	12	0.66	7189.00	29500.00	413500	20241112	-9.79	78800	20231213	373.35	413500	-9.79	20241112	79400	369.77	20240102	413500	-9.79	20241112	79000	372.15	20231227	0.43	N	267260	5000	1802 억	13051011	N	N	10601	N	00	N
70	20241218	121041	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	375500	-13000	5	-3.35	75332437500	199160	39.65	386000	386000	374000	505000	272000	388500	378237.50	36.21	0	-62151	416166	402332	383166	369332	350166	409250	376250	1802	116500	5000	279720	500	1	36047135	135357	52.23	12.73	12	0.55	7189.00	29500.00	413500	20241112	-9.19	78800	20231213	376.52	413500	-9.19	20241112	79400	372.92	20240102	413500	-9.19	20241112	79000	375.32	20231227	0.43	N	267260	5000	1802 억	13051011	N	N	10601	N	00	N
71	20241218	111048	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	375000	-13500	5	-3.47	70765903000	186994	37.23	386000	386000	374000	505000	272000	388500	378425.48	36.21	0	-58941	416166	402332	383166	369332	350166	409250	376250	1802	116500	5000	279720	500	1	36047135	135177	52.16	12.71	12	0.52	7189.00	29500.00	413500	20241112	-9.31	78800	20231213	375.89	413500	-9.31	20241112	79400	372.29	20240102	413500	-9.31	20241112	79000	374.68	20231227	0.43	N	267260	5000	1802 억	13051011	N	N	10601	N	00	N
72	20241218	101048	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	378000	-10500	5	-2.70	50867895000	133990	26.68	386000	386000	375000	505000	272000	388500	379622.33	36.21	0	-26544	416166	402332	383166	369332	350166	409250	376250	1802	116500	5000	279720	500	1	36047135	136258	52.58	12.81	12	0.37	7189.00	29500.00	413500	20241112	-8.59	78800	20231213	379.70	413500	-8.59	20241112	79400	376.07	20240102	413500	-8.59	20241112	79000	378.48	20231227	0.43	N	267260	5000	1802 억	13051011	N	N	10601	N	00	N
73	20241218	091051	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	379000	-9500	5	-2.45	17210241500	45020	8.96	386000	386000	378500	505000	272000	388500	382243.92	36.21	0	-3040	416166	402332	383166	369332	350166	409250	376250	1802	116500	5000	279720	500	1	36047135	136619	52.72	12.85	12	0.12	7189.00	29500.00	413500	20241112	-8.34	78800	20231213	380.96	413500	-8.34	20241112	79400	377.33	20240102	413500	-8.34	20241112	79000	379.75	20231227	0.43	N	267260	5000	1802 억	13051011	N	N	10601	N	00	N
74	20241217	161043	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	388500	8500	2	2.24	191791050000	499569	133.66	375500	397000	364000	494000	266000	380000	383908.95	36.13	-2666	44404	403333	391666	383833	372166	364333	397500	378000	1802	114000	5000	273600	500	1	36047135	140043	54.04	13.17	12	1.39	7189.00	29500.00	413500	20241112	-6.05	78800	20231213	393.02	413500	-6.05	20241112	79400	389.29	20240102	413500	-6.05	20241112	79000	391.77	20231227	0.39	N	267260	5000	1802 억	13023073	N	N	10601	N	00	N
75	20241217	151047	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	389500	9500	2	2.50	179924779000	469030	125.48	375500	397000	364000	494000	266000	380000	383611.16	36.13	-2666	41282	403333	391666	383833	372166	364333	397500	378000	1802	114000	5000	273600	500	1	36047135	140404	54.18	13.20	12	1.30	7189.00	29500.00	413500	20241112	-5.80	78800	20231213	394.29	413500	-5.80	20241112	79400	390.55	20240102	413500	-5.80	20241112	79000	393.04	20231227	0.39	N	267260	5000	1802 억	13023073	N	N	12093	N	00	N
76	20241217	141039	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	395500	15500	2	4.08	160445102000	419421	112.21	375500	397000	364000	494000	266000	380000	382540.12	36.13	-2666	45563	403333	391666	383833	372166	364333	397500	378000	1802	114000	5000	273600	500	1	36047135	142566	55.01	13.41	12	1.16	7189.00	29500.00	413500	20241112	-4.35	78800	20231213	401.90	413500	-4.35	20241112	79400	398.11	20240102	413500	-4.35	20241112	79000	400.63	20231227	0.39	N	267260	5000	1802 억	13023073	N	N	12093	N	00	N
77	20241217	131035	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	390500	10500	2	2.76	124579119000	328578	87.91	375500	391000	364000	494000	266000	380000	379146.00	36.13	-2666	35047	403333	391666	383833	372166	364333	397500	378000	1802	114000	5000	273600	500	1	36047135	140764	54.32	13.24	12	0.91	7189.00	29500.00	413500	20241112	-5.56	78800	20231213	395.56	413500	-5.56	20241112	79400	391.81	20240102	413500	-5.56	20241112	79000	394.30	20231227	0.39	N	267260	5000	1802 억	13023073	N	N	12093	N	00	N
78	20241217	121010	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	388000	8000	2	2.11	103808516500	275265	73.64	375500	389000	364000	494000	266000	380000	377121.05	36.13	-2666	17484	403333	391666	383833	372166	364333	397500	378000	1802	114000	5000	273600	500	1	36047135	139863	53.97	13.15	12	0.76	7189.00	29500.00	413500	20241112	-6.17	78800	20231213	392.39	413500	-6.17	20241112	79400	388.66	20240102	413500	-6.17	20241112	79000	391.14	20231227	0.39	N	267260	5000	1802 억	13023073	N	N	12093	N	00	N
79	20241217	111022	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	386500	6500	2	1.71	89472825500	238229	63.74	375500	387000	364000	494000	266000	380000	375572.99	36.13	-2666	6513	403333	391666	383833	372166	364333	397500	378000	1802	114000	5000	273600	500	1	36047135	139322	53.76	13.10	12	0.66	7189.00	29500.00	413500	20241112	-6.53	78800	20231213	390.48	413500	-6.53	20241112	79400	386.78	20240102	413500	-6.53	20241112	79000	389.24	20231227	0.39	N	267260	5000	1802 억	13023073	N	N	12093	N	00	N
80	20241217	101029	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	376500	-3500	5	-0.92	58590248500	157594	42.16	375500	381000	364000	494000	266000	380000	371774.42	36.13	-2666	-3957	403333	391666	383833	372166	364333	397500	378000	1802	114000	5000	273600	500	1	36047135	135717	52.37	12.76	12	0.44	7189.00	29500.00	413500	20241112	-8.95	78800	20231213	377.79	413500	-8.95	20241112	79400	374.18	20240102	413500	-8.95	20241112	79000	376.58	20231227	0.39	N	267260	5000	1802 억	13023073	N	N	12093	N	00	N
81	20241217	091045	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	369000	-11000	5	-2.89	18065258000	48724	13.04	375500	377500	366500	494000	266000	380000	370747.96	36.13	-2666	-17548	403333	391666	383833	372166	364333	397500	378000	1802	114000	5000	273600	500	1	36047135	133014	51.33	12.51	12	0.14	7189.00	29500.00	413500	20241112	-10.76	78800	20231213	368.27	413500	-10.76	20241112	79400	364.74	20240102	413500	-10.76	20241112	79000	367.09	20231227	0.39	N	267260	5000	1802 억	13023073	N	N	12093	N	00	N
82	20241216	161036	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	380000	8000	2	2.15	143053572000	372195	138.75	378000	395500	376000	483500	260500	372000	384355.85	36.22	-1612	21795	387666	379832	375166	367332	362666	377500	365000	1802	111500	5000	267840	500	1	36047135	136979	52.86	12.88	12	1.03	7189.00	29500.00	413500	20241112	-8.10	78800	20231213	382.23	413500	-8.10	20241112	79400	378.59	20240102	413500	-8.10	20241112	79000	381.01	20231227	0.37	N	267260	5000	1802 억	13054512	N	N	12093	N	00	N
83	20241216	151045	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	379000	7000	2	1.88	136271688000	354338	132.10	378000	395500	376000	483500	260500	372000	384581.07	36.22	-1612	17122	387666	379832	375166	367332	362666	377500	365000	1802	111500	5000	267840	500	1	36047135	136619	52.72	12.85	12	0.98	7189.00	29500.00	413500	20241112	-8.34	78800	20231213	380.96	413500	-8.34	20241112	79400	377.33	20240102	413500	-8.34	20241112	79000	379.75	20231227	0.37	N	267260	5000	1802 억	13054512	N	N	9846	N	00	N
84	20241216	141043	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	381000	9000	2	2.42	126565946000	328741	122.55	378000	395500	376000	483500	260500	372000	385002.01	36.22	-1612	15725	387666	379832	375166	367332	362666	377500	365000	1802	111500	5000	267840	500	1	36047135	137340	53.00	12.92	12	0.91	7189.00	29500.00	413500	20241112	-7.86	78800	20231213	383.50	413500	-7.86	20241112	79400	379.85	20240102	413500	-7.86	20241112	79000	382.28	20231227	0.37	N	267260	5000	1802 억	13054512	N	N	9846	N	00	N
85	20241216	131045	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	377500	5500	2	1.48	116890351500	303178	113.02	378000	395500	376000	483500	260500	372000	385550.24	36.22	-1612	20982	387666	379832	375166	367332	362666	377500	365000	1802	111500	5000	267840	500	1	36047135	136078	52.51	12.80	12	0.84	7189.00	29500.00	413500	20241112	-8.71	78800	20231213	379.06	413500	-8.71	20241112	79400	375.44	20240102	413500	-8.71	20241112	79000	377.85	20231227	0.37	N	267260	5000	1802 억	13054512	N	N	9846	N	00	N
86	20241216	121044	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	383500	11500	2	3.09	102731228500	265891	99.12	378000	395500	377500	483500	260500	372000	386365.95	36.22	-1612	30845	387666	379832	375166	367332	362666	377500	365000	1802	111500	5000	267840	500	1	36047135	138241	53.35	13.00	12	0.74	7189.00	29500.00	413500	20241112	-7.26	78800	20231213	386.68	413500	-7.26	20241112	79400	383.00	20240102	413500	-7.26	20241112	79000	385.44	20231227	0.37	N	267260	5000	1802 억	13054512	N	N	9846	N	00	N
87	20241216	111043	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	385500	13500	2	3.63	91992844500	237877	88.68	378000	395500	377500	483500	260500	372000	386724.42	36.22	-1612	39534	387666	379832	375166	367332	362666	377500	365000	1802	111500	5000	267840	500	1	36047135	138962	53.62	13.07	12	0.66	7189.00	29500.00	413500	20241112	-6.77	78800	20231213	389.21	413500	-6.77	20241112	79400	385.52	20240102	413500	-6.77	20241112	79000	387.97	20231227	0.37	N	267260	5000	1802 억	13054512	N	N	9846	N	00	N
88	20241216	101044	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	387000	15000	2	4.03	72453854000	187626	69.95	378000	395500	377500	483500	260500	372000	386161.05	36.22	-1612	39042	387666	379832	375166	367332	362666	377500	365000	1802	111500	5000	267840	500	1	36047135	139502	53.83	13.12	12	0.52	7189.00	29500.00	413500	20241112	-6.41	78800	20231213	391.12	413500	-6.41	20241112	79400	387.41	20240102	413500	-6.41	20241112	79000	389.87	20231227	0.37	N	267260	5000	1802 억	13054512	N	N	9846	N	00	N
89	20241216	091044	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	383500	11500	2	3.09	16144015500	42313	15.77	378000	386000	377500	483500	260500	372000	381537.96	36.22	-1612	10539	387666	379832	375166	367332	362666	377500	365000	1802	111500	5000	267840	500	1	36047135	138241	53.35	13.00	12	0.12	7189.00	29500.00	413500	20241112	-7.26	78800	20231213	386.68	413500	-7.26	20241112	79400	383.00	20240102	413500	-7.26	20241112	79000	385.44	20231227	0.37	N	267260	5000	1802 억	13054512	N	N	9846	N	00	N
90	20241213	161036	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	372000	-3500	5	-0.93	100280624000	266980	68.05	372500	383000	370500	488000	263000	375500	375619.47	36.20	-2263	-31567	383166	379332	371666	367832	360166	381250	369750	1802	112500	5000	270360	500	1	36047135	134095	51.75	12.61	12	0.74	7189.00	29500.00	413500	20241112	-10.04	78800	20231213	372.08	413500	-10.04	20241112	79400	368.51	20240102	413500	-10.04	20241112	78800	372.08	20231213	0.35	N	267260	5000	1802 억	13048354	N	N	9846	N	00	N
91	20241213	151042	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	376000	500	2	0.13	78117449000	207479	52.89	372500	383000	370500	488000	263000	375500	376507.75	36.20	-2263	-34243	383166	379332	371666	367832	360166	381250	369750	1802	112500	5000	270360	500	1	36047135	135537	52.30	12.75	12	0.58	7189.00	29500.00	413500	20241112	-9.07	78800	20231213	377.16	413500	-9.07	20241112	79400	373.55	20240102	413500	-9.07	20241112	78800	377.16	20231213	0.35	N	267260	5000	1802 억	13048354	N	N	29471	N	00	N
92	20241213	141041	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	375000	-500	5	-0.13	66890186000	177450	45.23	372500	383000	370500	488000	263000	375500	376952.33	36.20	-2263	-35500	383166	379332	371666	367832	360166	381250	369750	1802	112500	5000	270360	500	1	36047135	135177	52.16	12.71	12	0.49	7189.00	29500.00	413500	20241112	-9.31	78800	20231213	375.89	413500	-9.31	20241112	79400	372.29	20240102	413500	-9.31	20241112	78800	375.89	20231213	0.35	N	267260	5000	1802 억	13048354	N	N	29471	N	00	N
93	20241213	131042	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	378500	3000	2	0.80	58068183500	154077	39.27	372500	383000	370500	488000	263000	375500	376877.71	36.20	-2263	-28003	383166	379332	371666	367832	360166	381250	369750	1802	112500	5000	270360	500	1	36047135	136438	52.65	12.83	12	0.43	7189.00	29500.00	413500	20241112	-8.46	78800	20231213	380.33	413500	-8.46	20241112	79400	376.70	20240102	413500	-8.46	20241112	78800	380.33	20231213	0.35	N	267260	5000	1802 억	13048354	N	N	29471	N	00	N
94	20241213	121042	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	377000	1500	2	0.40	51681237000	137196	34.97	372500	383000	370500	488000	263000	375500	376696.41	36.20	-2263	-25574	383166	379332	371666	367832	360166	381250	369750	1802	112500	5000	270360	500	1	36047135	135898	52.44	12.78	12	0.38	7189.00	29500.00	413500	20241112	-8.83	78800	20231213	378.43	413500	-8.83	20241112	79400	374.81	20240102	413500	-8.83	20241112	78800	378.43	20231213	0.35	N	267260	5000	1802 억	13048354	N	N	29471	N	00	N
95	20241213	111040	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	376000	500	2	0.13	47777152500	126804	32.32	372500	383000	370500	488000	263000	375500	376779.57	36.20	-2263	-23795	383166	379332	371666	367832	360166	381250	369750	1802	112500	5000	270360	500	1	36047135	135537	52.30	12.75	12	0.35	7189.00	29500.00	413500	20241112	-9.07	78800	20231213	377.16	413500	-9.07	20241112	79400	373.55	20240102	413500	-9.07	20241112	78800	377.16	20231213	0.35	N	267260	5000	1802 억	13048354	N	N	29471	N	00	N
96	20241213	101032	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	379000	3500	2	0.93	39155493500	103861	26.47	372500	383000	370500	488000	263000	375500	376999.05	36.20	-2263	-14508	383166	379332	371666	367832	360166	381250	369750	1802	112500	5000	270360	500	1	36047135	136619	52.72	12.85	12	0.29	7189.00	29500.00	413500	20241112	-8.34	78800	20231213	380.96	413500	-8.34	20241112	79400	377.33	20240102	413500	-8.34	20241112	78800	380.96	20231213	0.35	N	267260	5000	1802 억	13048354	N	N	29471	N	00	N
97	20241213	091040	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	374500	-1000	5	-0.27	7101434500	19040	4.85	372500	376500	370500	488000	263000	375500	372974.10	36.20	-2263	-1566	383166	379332	371666	367832	360166	381250	369750	1802	112500	5000	270360	500	1	36047135	134997	52.09	12.69	12	0.05	7189.00	29500.00	413500	20241112	-9.43	78800	20231213	375.25	413500	-9.43	20241112	79400	371.66	20240102	413500	-9.43	20241112	78800	375.25	20231213	0.35	N	267260	5000	1802 억	13048354	N	N	29471	N	00	N
98	20241212	161041	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	375500	13500	2	3.73	143788974000	387794	171.55	368000	375500	364000	470500	253500	362000	370785.52	36.24	0	7258	377000	369500	360500	353000	344000	373250	356750	1802	108500	5000	260640	500	1	36047135	135357	52.23	12.73	12	1.08	7189.00	29500.00	413500	20241112	-9.19	78800	20231213	376.52	413500	-9.19	20241112	79400	372.92	20240102	413500	-9.19	20241112	78800	376.52	20231213	0.36	N	267260	5000	1802 억	13064184	N	N	29461	N	00	N
99	20241212	151034	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	372500	10500	2	2.90	101720747500	275546	121.90	368000	373500	364000	470500	253500	362000	369160.70	36.24	0	2692	377000	369500	360500	353000	344000	373250	356750	1802	108500	5000	260640	500	1	36047135	134276	51.82	12.63	12	0.76	7189.00	29500.00	413500	20241112	-9.92	78800	20231213	372.72	413500	-9.92	20241112	79400	369.14	20240102	413500	-9.92	20241112	78800	372.72	20231213	0.36	N	267260	5000	1802 억	13064184	N	N	3084	N	00	N
100	20241212	141032	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368500	6500	2	1.80	70386403000	191038	84.51	368000	373500	364000	470500	253500	362000	368441.93	36.24	0	14676	377000	369500	360500	353000	344000	373250	356750	1802	108500	5000	260640	500	1	36047135	132834	51.26	12.49	12	0.53	7189.00	29500.00	413500	20241112	-10.88	78800	20231213	367.64	413500	-10.88	20241112	79400	364.11	20240102	413500	-10.88	20241112	78800	367.64	20231213	0.36	N	267260	5000	1802 억	13064184	N	N	3084	N	00	N
101	20241212	131020	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	370000	8000	2	2.21	60032653500	163003	72.11	368000	373500	364000	470500	253500	362000	368291.75	36.24	0	12504	377000	369500	360500	353000	344000	373250	356750	1802	108500	5000	260640	500	1	36047135	133374	51.47	12.54	12	0.45	7189.00	29500.00	413500	20241112	-10.52	78800	20231213	369.54	413500	-10.52	20241112	79400	365.99	20240102	413500	-10.52	20241112	78800	369.54	20231213	0.36	N	267260	5000	1802 억	13064184	N	N	3084	N	00	N
102	20241212	121015	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	366500	4500	2	1.24	47460964000	128963	57.05	368000	373500	364000	470500	253500	362000	368020.05	36.24	0	-287	377000	369500	360500	353000	344000	373250	356750	1802	108500	5000	260640	500	1	36047135	132113	50.98	12.42	12	0.36	7189.00	29500.00	413500	20241112	-11.37	78800	20231213	365.10	413500	-11.37	20241112	79400	361.59	20240102	413500	-11.37	20241112	78800	365.10	20231213	0.36	N	267260	5000	1802 억	13064184	N	N	3084	N	00	N
103	20241212	111027	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	366500	4500	2	1.24	38951294000	105686	46.75	368000	373500	365000	470500	253500	362000	368556.86	36.24	0	2367	377000	369500	360500	353000	344000	373250	356750	1802	108500	5000	260640	500	1	36047135	132113	50.98	12.42	12	0.29	7189.00	29500.00	413500	20241112	-11.37	78800	20231213	365.10	413500	-11.37	20241112	79400	361.59	20240102	413500	-11.37	20241112	78800	365.10	20231213	0.36	N	267260	5000	1802 억	13064184	N	N	3084	N	00	N
104	20241212	101024	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368500	6500	2	1.80	30275670500	82117	36.33	368000	373500	365000	470500	253500	362000	368689.52	36.24	0	778	377000	369500	360500	353000	344000	373250	356750	1802	108500	5000	260640	500	1	36047135	132834	51.26	12.49	12	0.23	7189.00	29500.00	413500	20241112	-10.88	78800	20231213	367.64	413500	-10.88	20241112	79400	364.11	20240102	413500	-10.88	20241112	78800	367.64	20231213	0.36	N	267260	5000	1802 억	13064184	N	N	3084	N	00	N
105	20241212	091034	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	367000	5000	2	1.38	14274473500	38574	17.06	368000	373500	366000	470500	253500	362000	370054.48	36.24	0	-1517	377000	369500	360500	353000	344000	373250	356750	1802	108500	5000	260640	500	1	36047135	132293	51.05	12.44	12	0.11	7189.00	29500.00	413500	20241112	-11.25	78800	20231213	365.74	413500	-11.25	20241112	79400	362.22	20240102	413500	-11.25	20241112	78800	365.74	20231213	0.36	N	267260	5000	1802 억	13064184	N	N	3084	N	00	N
106	20241211	161027	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	362000	3000	2	0.84	79227875000	219731	100.35	357500	368000	351500	466500	251500	359000	360564.59	36.14	1240	6242	373666	366332	355666	348332	337666	370000	352000	1802	107500	5000	258480	500	1	36047135	130491	50.35	12.27	12	0.61	7189.00	29500.00	413500	20241112	-12.45	78800	20231213	359.39	413500	-12.45	20241112	79400	355.92	20240102	413500	-12.45	20241112	78800	359.39	20231213	0.36	N	267260	5000	1802 억	13028077	N	N	3079	N	00	N
107	20241211	151006	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	362000	3000	2	0.84	73264584500	203257	92.83	357500	368000	351500	466500	251500	359000	360453.31	36.14	1240	3300	373666	366332	355666	348332	337666	370000	352000	1802	107500	5000	258480	500	1	36047135	130491	50.35	12.27	12	0.56	7189.00	29500.00	413500	20241112	-12.45	78800	20231213	359.39	413500	-12.45	20241112	79400	355.92	20240102	413500	-12.45	20241112	78800	359.39	20231213	0.36	N	267260	5000	1802 억	13028077	N	N	1096	N	00	N
108	20241211	141035	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	364000	5000	2	1.39	62466703500	173620	79.29	357500	368000	351500	466500	251500	359000	359790.02	36.14	1240	97	373666	366332	355666	348332	337666	370000	352000	1802	107500	5000	258480	500	1	36047135	131212	50.63	12.34	12	0.48	7189.00	29500.00	413500	20241112	-11.97	78800	20231213	361.93	413500	-11.97	20241112	79400	358.44	20240102	413500	-11.97	20241112	78800	361.93	20231213	0.36	N	267260	5000	1802 억	13028077	N	N	1096	N	00	N
109	20241211	131036	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	361000	2000	2	0.56	45135165000	126136	57.61	357500	363500	351500	466500	251500	359000	357828.89	36.14	1240	-18725	373666	366332	355666	348332	337666	370000	352000	1802	107500	5000	258480	500	1	36047135	130130	50.22	12.24	12	0.35	7189.00	29500.00	413500	20241112	-12.70	78800	20231213	358.12	413500	-12.70	20241112	79400	354.66	20240102	413500	-12.70	20241112	78800	358.12	20231213	0.36	N	267260	5000	1802 억	13028077	N	N	1096	N	00	N
110	20241211	121037	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	358500	-500	5	-0.14	39381669500	110144	50.30	357500	363500	351500	466500	251500	359000	357546.44	36.14	1240	-19662	373666	366332	355666	348332	337666	370000	352000	1802	107500	5000	258480	500	1	36047135	129229	49.87	12.15	12	0.31	7189.00	29500.00	413500	20241112	-13.30	78800	20231213	354.95	413500	-13.30	20241112	79400	351.51	20240102	413500	-13.30	20241112	78800	354.95	20231213	0.36	N	267260	5000	1802 억	13028077	N	N	1096	N	00	N
111	20241211	111033	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	356000	-3000	5	-0.84	33725222500	94310	43.07	357500	363500	351500	466500	251500	359000	357598.89	36.14	1240	-20677	373666	366332	355666	348332	337666	370000	352000	1802	107500	5000	258480	500	1	36047135	128328	49.52	12.07	12	0.26	7189.00	29500.00	413500	20241112	-13.91	78800	20231213	351.78	413500	-13.91	20241112	79400	348.36	20240102	413500	-13.91	20241112	78800	351.78	20231213	0.36	N	267260	5000	1802 억	13028077	N	N	1096	N	00	N
112	20241211	101034	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	361500	2500	2	0.70	24111145500	67595	30.87	357500	363500	351500	466500	251500	359000	356698.40	36.14	1240	-18179	373666	366332	355666	348332	337666	370000	352000	1802	107500	5000	258480	500	1	36047135	130310	50.29	12.25	12	0.19	7189.00	29500.00	413500	20241112	-12.58	78800	20231213	358.76	413500	-12.58	20241112	79400	355.29	20240102	413500	-12.58	20241112	78800	358.76	20231213	0.36	N	267260	5000	1802 억	13028077	N	N	1096	N	00	N
113	20241211	091039	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355500	-3500	5	-0.97	5919455500	16703	7.63	357500	357500	351500	466500	251500	359000	354380.64	36.14	1240	-5920	373666	366332	355666	348332	337666	370000	352000	1802	107500	5000	258480	500	1	36047135	128148	49.45	12.05	12	0.05	7189.00	29500.00	413500	20241112	-14.03	78800	20231213	351.14	413500	-14.03	20241112	79400	347.73	20240102	413500	-14.03	20241112	78800	351.14	20231213	0.36	N	267260	5000	1802 억	13028077	N	N	1096	N	00	N
114	20241210	161024	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	359000	13500	2	3.91	77359775500	218054	106.98	347000	363000	345000	449000	242000	345500	354775.10	36.16	-2294	20010	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	129409	49.94	12.17	12	0.60	7189.00	29500.00	413500	20241112	-13.18	78800	20231213	355.58	413500	-13.18	20241112	79400	352.14	20240102	413500	-13.18	20241112	78800	355.58	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1071	N	00	N
115	20241210	151027	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355500	10000	2	2.89	69975590500	197430	96.87	347000	363000	345000	449000	242000	345500	354435.08	36.16	-2294	19709	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	128148	49.45	12.05	12	0.55	7189.00	29500.00	413500	20241112	-14.03	78800	20231213	351.14	413500	-14.03	20241112	79400	347.73	20240102	413500	-14.03	20241112	78800	351.14	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	00	N
116	20241210	141027	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	356000	10500	2	3.04	61828577000	174643	85.69	347000	363000	345000	449000	242000	345500	354031.25	36.16	-2294	13298	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	128328	49.52	12.07	12	0.48	7189.00	29500.00	413500	20241112	-13.91	78800	20231213	351.78	413500	-13.91	20241112	79400	348.36	20240102	413500	-13.91	20241112	78800	351.78	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	00	N
117	20241210	131028	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	356000	10500	2	3.04	56299637500	159111	78.07	347000	363000	345000	449000	242000	345500	353841.84	36.16	-2294	8630	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	128328	49.52	12.07	12	0.44	7189.00	29500.00	413500	20241112	-13.91	78800	20231213	351.78	413500	-13.91	20241112	79400	348.36	20240102	413500	-13.91	20241112	78800	351.78	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	00	N
118	20241210	121027	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	358500	13000	2	3.76	50095929000	141713	69.53	347000	363000	345000	449000	242000	345500	353506.04	36.16	-2294	6618	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	129229	49.87	12.15	12	0.39	7189.00	29500.00	413500	20241112	-13.30	78800	20231213	354.95	413500	-13.30	20241112	79400	351.51	20240102	413500	-13.30	20241112	78800	354.95	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	00	N
119	20241210	111026	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	359500	14000	2	4.05	43532001500	123397	60.54	347000	363000	345000	449000	242000	345500	352783.55	36.16	-2294	984	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	129589	50.01	12.19	12	0.34	7189.00	29500.00	413500	20241112	-13.06	78800	20231213	356.22	413500	-13.06	20241112	79400	352.77	20240102	413500	-13.06	20241112	78800	356.22	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	00	N
120	20241210	101027	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	353500	8000	2	2.32	23659048000	67877	33.30	347000	354000	345000	449000	242000	345500	348560.32	36.16	-2294	-12049	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	127427	49.17	11.98	12	0.19	7189.00	29500.00	413500	20241112	-14.51	78800	20231213	348.60	413500	-14.51	20241112	79400	345.21	20240102	413500	-14.51	20241112	78800	348.60	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	00	N
121	20241210	091034	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	348500	3000	2	0.87	8544551500	24541	12.04	347000	351000	345500	449000	242000	345500	348180.99	36.16	-2294	-5690	364166	354832	348666	339332	333166	359500	344000	1802	103500	5000	248760	500	1	36047135	125624	48.48	11.81	12	0.07	7189.00	29500.00	413500	20241112	-15.72	78800	20231213	342.26	413500	-15.72	20241112	79400	338.92	20240102	413500	-15.72	20241112	78800	342.26	20231213	0.38	N	267260	5000	1802 억	13033828	N	N	1270	N	00	N
122	20241209	161024	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	345500	-9500	5	-2.68	70242304000	201461	78.77	345000	358000	342500	461500	248500	355000	348674.11	36.18	-3162	421	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	124543	48.06	11.71	12	0.56	7189.00	29500.00	413500	20241112	-16.44	78800	20231213	338.45	413500	-16.44	20241112	79400	335.14	20240102	413500	-16.44	20241112	78800	338.45	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	1270	N	00	N
123	20241209	151025	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	347000	-8000	5	-2.25	61817041500	177087	69.24	345000	358000	342500	461500	248500	355000	349077.04	36.18	-3162	-4562	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	125084	48.27	11.76	12	0.49	7189.00	29500.00	413500	20241112	-16.08	78800	20231213	340.36	413500	-16.08	20241112	79400	337.03	20240102	413500	-16.08	20241112	78800	340.36	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	00	N
124	20241209	141026	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	347500	-7500	5	-2.11	51625010000	147629	57.72	345000	358000	342500	461500	248500	355000	349694.02	36.18	-3162	-589	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	125264	48.34	11.78	12	0.41	7189.00	29500.00	413500	20241112	-15.96	78800	20231213	340.99	413500	-15.96	20241112	79400	337.66	20240102	413500	-15.96	20241112	78800	340.99	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	00	N
125	20241209	131028	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	348500	-6500	5	-1.83	46132688500	131826	51.54	345000	358000	342500	461500	248500	355000	349951.13	36.18	-3162	246	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	125624	48.48	11.81	12	0.37	7189.00	29500.00	413500	20241112	-15.72	78800	20231213	342.26	413500	-15.72	20241112	79400	338.92	20240102	413500	-15.72	20241112	78800	342.26	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	00	N
126	20241209	121024	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	349500	-5500	5	-1.55	40731421000	116302	45.47	345000	358000	342500	461500	248500	355000	350220.91	36.18	-3162	-862	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	125985	48.62	11.85	12	0.32	7189.00	29500.00	413500	20241112	-15.48	78800	20231213	343.53	413500	-15.48	20241112	79400	340.18	20240102	413500	-15.48	20241112	78800	343.53	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	00	N
127	20241209	111025	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	348000	-7000	5	-1.97	34427029000	98161	38.38	345000	358000	342500	461500	248500	355000	350719.77	36.18	-3162	901	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	125444	48.41	11.80	12	0.27	7189.00	29500.00	413500	20241112	-15.84	78800	20231213	341.62	413500	-15.84	20241112	79400	338.29	20240102	413500	-15.84	20241112	78800	341.62	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	00	N
128	20241209	101022	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	351500	-3500	5	-0.99	25910858500	73811	28.86	345000	358000	342500	461500	248500	355000	351043.00	36.18	-3162	5705	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	126706	48.89	11.92	12	0.20	7189.00	29500.00	413500	20241112	-14.99	78800	20231213	346.07	413500	-14.99	20241112	79400	342.70	20240102	413500	-14.99	20241112	78800	346.07	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	00	N
129	20241209	091017	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	352000	-3000	5	-0.85	9952250500	28740	11.24	345000	352000	342500	461500	248500	355000	346283.86	36.18	-3162	4028	373000	364000	357500	348500	342000	360750	345250	1802	106500	5000	255600	500	1	36047135	126886	48.96	11.93	12	0.08	7189.00	29500.00	413500	20241112	-14.87	78800	20231213	346.70	413500	-14.87	20241112	79400	343.32	20240102	413500	-14.87	20241112	78800	346.70	20231213	0.38	N	267260	5000	1802 억	13041826	N	N	3576	N	00	N
130	20241206	161016	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355000	-13500	5	-3.66	90631857000	254280	91.76	364000	366500	351000	479000	258000	368500	356425.60	36.26	0	-26411	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	127967	49.38	12.03	12	0.71	7189.00	29500.00	413500	20241112	-14.15	78800	20231213	350.51	413500	-14.15	20241112	79400	347.10	20240102	413500	-14.15	20241112	78800	350.51	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	3538	N	00	N
131	20241206	151019	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	357500	-11000	5	-2.99	86159674000	241692	87.21	364000	366500	351000	479000	258000	368500	356483.98	36.26	0	-28647	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	128869	49.73	12.12	12	0.67	7189.00	29500.00	413500	20241112	-13.54	78800	20231213	353.68	413500	-13.54	20241112	79400	350.25	20240102	413500	-13.54	20241112	78800	353.68	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	00	N
132	20241206	141017	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	356500	-12000	5	-3.26	76396375500	214304	77.33	364000	366500	351000	479000	258000	368500	356484.37	36.26	0	-30111	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	128508	49.59	12.08	12	0.59	7189.00	29500.00	413500	20241112	-13.78	78800	20231213	352.41	413500	-13.78	20241112	79400	348.99	20240102	413500	-13.78	20241112	78800	352.41	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	00	N
133	20241206	131017	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	353000	-15500	5	-4.21	68409112500	191810	69.21	364000	366500	351000	479000	258000	368500	356648.60	36.26	0	-33352	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	127246	49.10	11.97	12	0.53	7189.00	29500.00	413500	20241112	-14.63	78800	20231213	347.97	413500	-14.63	20241112	79400	344.58	20240102	413500	-14.63	20241112	78800	347.97	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	00	N
134	20241206	121013	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	353500	-15000	5	-4.07	54612398000	152665	55.09	364000	366500	353000	479000	258000	368500	357724.99	36.26	0	-22593	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	127427	49.17	11.98	12	0.42	7189.00	29500.00	413500	20241112	-14.51	78800	20231213	348.60	413500	-14.51	20241112	79400	345.21	20240102	413500	-14.51	20241112	78800	348.60	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	00	N
135	20241206	111008	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	359000	-9500	5	-2.58	42154899000	117769	42.50	364000	366500	353000	479000	258000	368500	357943.03	36.26	0	-15656	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	129409	49.94	12.17	12	0.33	7189.00	29500.00	413500	20241112	-13.18	78800	20231213	355.58	413500	-13.18	20241112	79400	352.14	20240102	413500	-13.18	20241112	78800	355.58	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	00	N
136	20241206	101009	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	358000	-10500	5	-2.85	22033068000	61244	22.10	364000	366500	356000	479000	258000	368500	359754.66	36.26	0	-15866	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	129049	49.80	12.14	12	0.17	7189.00	29500.00	413500	20241112	-13.42	78800	20231213	354.31	413500	-13.42	20241112	79400	350.88	20240102	413500	-13.42	20241112	78800	354.31	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	00	N
137	20241206	091017	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	363500	-5000	5	-1.36	4863907500	13420	4.84	364000	366500	360500	479000	258000	368500	362424.09	36.26	0	-4000	383166	375832	366666	359332	350166	379500	363000	1802	110500	5000	265320	500	1	36047135	131031	50.56	12.32	12	0.04	7189.00	29500.00	413500	20241112	-12.09	78800	20231213	361.29	413500	-12.09	20241112	79400	357.81	20240102	413500	-12.09	20241112	78800	361.29	20231213	0.40	N	267260	5000	1802 억	13071652	N	N	1061	N	00	N
138	20241205	160957	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368500	11000	2	3.08	101546059000	276252	81.18	362500	374000	357500	464500	250500	357500	367590.73	36.09	-3100	12615	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	132834	51.26	12.49	12	0.77	7189.00	29500.00	413500	20241112	-10.88	78800	20231213	367.64	413500	-10.88	20241112	79400	364.11	20240102	413500	-10.88	20241112	78800	367.64	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	1061	N	00	N
139	20241205	151004	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	367500	10000	2	2.80	96925938000	263701	77.49	362500	374000	357500	464500	250500	357500	367566.75	36.09	-3100	10627	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	132473	51.12	12.46	12	0.73	7189.00	29500.00	413500	20241112	-11.12	78800	20231213	366.37	413500	-11.12	20241112	79400	362.85	20240102	413500	-11.12	20241112	78800	366.37	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	00	N
140	20241205	140949	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368000	10500	2	2.94	84728855500	230469	67.72	362500	374000	357500	464500	250500	357500	367644.46	36.09	-3100	9633	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	132653	51.19	12.47	12	0.64	7189.00	29500.00	413500	20241112	-11.00	78800	20231213	367.01	413500	-11.00	20241112	79400	363.48	20240102	413500	-11.00	20241112	78800	367.01	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	00	N
141	20241205	130959	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	369000	11500	2	3.22	78261800000	212948	62.57	362500	374000	357500	464500	250500	357500	367524.35	36.09	-3100	9683	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	133014	51.33	12.51	12	0.59	7189.00	29500.00	413500	20241112	-10.76	78800	20231213	368.27	413500	-10.76	20241112	79400	364.74	20240102	413500	-10.76	20241112	78800	368.27	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	00	N
142	20241205	120959	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	369000	11500	2	3.22	68749345000	187194	55.01	362500	374000	357500	464500	250500	357500	367271.79	36.09	-3100	9815	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	133014	51.33	12.51	12	0.52	7189.00	29500.00	413500	20241112	-10.76	78800	20231213	368.27	413500	-10.76	20241112	79400	364.74	20240102	413500	-10.76	20241112	78800	368.27	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	00	N
143	20241205	110957	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	368500	11000	2	3.08	64356182000	175270	51.50	362500	374000	357500	464500	250500	357500	367192.89	36.09	-3100	8851	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	132834	51.26	12.49	12	0.49	7189.00	29500.00	413500	20241112	-10.88	78800	20231213	367.64	413500	-10.88	20241112	79400	364.11	20240102	413500	-10.88	20241112	78800	367.64	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	00	N
144	20241205	100956	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	372000	14500	2	4.06	49257467000	134482	39.52	362500	373000	357500	464500	250500	357500	366287.10	36.09	-3100	891	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	134095	51.75	12.61	12	0.37	7189.00	29500.00	413500	20241112	-10.04	78800	20231213	372.08	413500	-10.04	20241112	79400	368.51	20240102	413500	-10.04	20241112	78800	372.08	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	00	N
145	20241205	091002	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	364500	7000	2	1.96	15294190500	41941	12.32	362500	370000	361000	464500	250500	357500	364690.00	36.09	-3100	-14088	374166	365832	353166	344832	332166	370000	349000	1802	107000	5000	257400	500	1	36047135	131392	50.70	12.36	12	0.12	7189.00	29500.00	413500	20241112	-11.85	78800	20231213	362.56	413500	-11.85	20241112	79400	359.07	20240102	413500	-11.85	20241112	78800	362.56	20231213	0.40	N	267260	5000	1802 억	13008783	N	N	913	N	00	N
146	20241204	160941	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	357500	2500	2	0.70	119573121500	339442	131.13	346000	361500	340500	461500	248500	355000	352260.61	36.02	0	-43490	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	128869	49.73	12.12	12	0.94	7189.00	29500.00	413500	20241112	-13.54	78800	20231213	353.68	413500	-13.54	20241112	79400	350.25	20240102	413500	-13.54	20241112	78800	353.68	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	913	N	00	N
147	20241204	150941	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	356500	1500	2	0.42	113274371500	321793	124.31	346000	361500	340500	461500	248500	355000	352010.05	36.02	0	-43670	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	128508	49.59	12.08	12	0.89	7189.00	29500.00	413500	20241112	-13.78	78800	20231213	352.41	413500	-13.78	20241112	79400	348.99	20240102	413500	-13.78	20241112	78800	352.41	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	00	N
148	20241204	140944	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355500	500	2	0.14	103918607500	295598	114.19	346000	361500	340500	461500	248500	355000	351553.81	36.02	0	-43645	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	128148	49.45	12.05	12	0.82	7189.00	29500.00	413500	20241112	-14.03	78800	20231213	351.14	413500	-14.03	20241112	79400	347.73	20240102	413500	-14.03	20241112	78800	351.14	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	00	N
149	20241204	130935	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	357000	2000	2	0.56	95089429500	270854	104.63	346000	361500	340500	461500	248500	355000	351072.63	36.02	0	-40213	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	128688	49.66	12.10	12	0.75	7189.00	29500.00	413500	20241112	-13.66	78800	20231213	353.05	413500	-13.66	20241112	79400	349.62	20240102	413500	-13.66	20241112	78800	353.05	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	00	N
150	20241204	120931	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	360000	5000	2	1.41	86424553000	246681	95.29	346000	361500	340500	461500	248500	355000	350349.43	36.02	0	-35447	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	129770	50.08	12.20	12	0.68	7189.00	29500.00	413500	20241112	-12.94	78800	20231213	356.85	413500	-12.94	20241112	79400	353.40	20240102	413500	-12.94	20241112	78800	356.85	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	00	N
151	20241204	110924	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	354000	-1000	5	-0.28	69115973000	198258	76.59	346000	357000	340500	461500	248500	355000	348616.28	36.02	0	-40699	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	127607	49.24	12.00	12	0.55	7189.00	29500.00	413500	20241112	-14.39	78800	20231213	349.24	413500	-14.39	20241112	79400	345.84	20240102	413500	-14.39	20241112	78800	349.24	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	00	N
152	20241204	100926	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	350000	-5000	5	-1.41	55887479500	160643	62.06	346000	357000	340500	461500	248500	355000	347898.59	36.02	0	-38982	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	126165	48.69	11.86	12	0.45	7189.00	29500.00	413500	20241112	-15.36	78800	20231213	344.16	413500	-15.36	20241112	79400	340.81	20240102	413500	-15.36	20241112	78800	344.16	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	00	N
153	20241204	090948	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	354000	-1000	5	-0.28	16308192000	46834	18.09	346000	354000	343500	461500	248500	355000	348212.52	36.02	0	-11909	366666	360832	349666	343832	332666	363750	346750	1802	106500	5000	255600	500	1	36047135	127607	49.24	12.00	12	0.13	7189.00	29500.00	413500	20241112	-14.39	78800	20231213	349.24	413500	-14.39	20241112	79400	345.84	20240102	413500	-14.39	20241112	78800	349.24	20231213	0.41	N	267260	5000	1802 억	12982634	N	N	4886	N	00	N
154	20241203	161022	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355000	20000	2	5.97	90095213500	257424	112.90	339000	355500	338500	435500	234500	335000	349979.10	35.83	0	53669	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	127967	49.38	12.03	12	0.71	7189.00	29500.00	413500	20241112	-14.15	78800	20231213	350.51	413500	-14.15	20241112	79400	347.10	20240102	413500	-14.15	20241112	78800	350.51	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4884	N	00	N
155	20241203	151102	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	353500	18500	2	5.52	83719418500	239440	105.01	339000	355500	338500	435500	234500	335000	349650.00	35.83	0	47160	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	127427	49.17	11.98	12	0.66	7189.00	29500.00	413500	20241112	-14.51	78800	20231213	348.60	413500	-14.51	20241112	79400	345.21	20240102	413500	-14.51	20241112	78800	348.60	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	00	N
156	20241203	141041	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355000	20000	2	5.97	76599641500	219335	96.19	339000	355500	338500	435500	234500	335000	349239.27	35.83	0	44791	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	127967	49.38	12.03	12	0.61	7189.00	29500.00	413500	20241112	-14.15	78800	20231213	350.51	413500	-14.15	20241112	79400	347.10	20240102	413500	-14.15	20241112	78800	350.51	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	00	N
157	20241203	131041	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	355000	20000	2	5.97	68163064000	195521	85.75	339000	355000	338500	435500	234500	335000	348626.42	35.83	0	39675	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	127967	49.38	12.03	12	0.54	7189.00	29500.00	413500	20241112	-14.15	78800	20231213	350.51	413500	-14.15	20241112	79400	347.10	20240102	413500	-14.15	20241112	78800	350.51	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	00	N
158	20241203	121053	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	353000	18000	2	5.37	60727396500	174486	76.52	339000	354000	338500	435500	234500	335000	348039.89	35.83	0	30919	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	127246	49.10	11.97	12	0.48	7189.00	29500.00	413500	20241112	-14.63	78800	20231213	347.97	413500	-14.63	20241112	79400	344.58	20240102	413500	-14.63	20241112	78800	347.97	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	00	N
159	20241203	111034	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	349500	14500	2	4.33	53106508000	152720	66.98	339000	354000	338500	435500	234500	335000	347742.16	35.83	0	33587	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	125985	48.62	11.85	12	0.42	7189.00	29500.00	413500	20241112	-15.48	78800	20231213	343.53	413500	-15.48	20241112	79400	340.18	20240102	413500	-15.48	20241112	78800	343.53	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	00	N
160	20241203	101020	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	350500	15500	2	4.63	38787626000	112053	49.14	339000	351000	338500	435500	234500	335000	346159.56	35.83	0	27325	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	126345	48.76	11.88	12	0.31	7189.00	29500.00	413500	20241112	-15.24	78800	20231213	344.80	413500	-15.24	20241112	79400	341.44	20240102	413500	-15.24	20241112	78800	344.80	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	00	N
161	20241203	091011	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	343500	8500	2	2.54	10865146500	31780	13.94	339000	345000	338500	435500	234500	335000	341897.80	35.83	0	12284	361000	348000	341000	328000	321000	344500	324500	1802	100500	5000	241200	500	1	36047135	123822	47.78	11.64	12	0.09	7189.00	29500.00	413500	20241112	-16.93	78800	20231213	335.91	413500	-16.93	20241112	79400	332.62	20240102	413500	-16.93	20241112	78800	335.91	20231213	0.41	N	267260	5000	1802 억	12915169	N	N	4513	N	00	N
162	20241202	160955	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	335000	-14500	5	-4.15	76714440000	226020	85.94	351500	354000	334000	454000	245000	349500	339423.10	35.86	0	3609	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	120758	46.60	11.36	12	0.63	7189.00	29500.00	413500	20241112	-18.98	78800	20231213	325.13	413500	-18.98	20241112	79400	321.91	20240102	413500	-18.98	20241112	78800	325.13	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	4513	N	00	N
163	20241202	151119	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	334500	-15000	5	-4.29	70374773500	207093	78.74	351500	354000	334000	454000	245000	349500	339821.80	35.86	0	2828	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	120578	46.53	11.34	12	0.57	7189.00	29500.00	413500	20241112	-19.11	78800	20231213	324.49	413500	-19.11	20241112	79400	321.28	20240102	413500	-19.11	20241112	78800	324.49	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	00	N
164	20241202	141032	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	339000	-10500	5	-3.00	57280091000	168139	63.93	351500	354000	335000	454000	245000	349500	340670.74	35.86	0	929	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	122200	47.16	11.49	12	0.47	7189.00	29500.00	413500	20241112	-18.02	78800	20231213	330.20	413500	-18.02	20241112	79400	326.95	20240102	413500	-18.02	20241112	78800	330.20	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	00	N
165	20241202	131010	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	338000	-11500	5	-3.29	42759153000	125117	47.57	351500	354000	338000	454000	245000	349500	341752.97	35.86	0	5172	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	121839	47.02	11.46	12	0.35	7189.00	29500.00	413500	20241112	-18.26	78800	20231213	328.93	413500	-18.26	20241112	79400	325.69	20240102	413500	-18.26	20241112	78800	328.93	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	00	N
166	20241202	121030	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	340000	-9500	5	-2.72	32315530000	94324	35.86	351500	354000	339000	454000	245000	349500	342600.91	35.86	0	-682	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	122560	47.29	11.53	12	0.26	7189.00	29500.00	413500	20241112	-17.78	78800	20231213	331.47	413500	-17.78	20241112	79400	328.21	20240102	413500	-17.78	20241112	78800	331.47	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	00	N
167	20241202	110937	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	340000	-9500	5	-2.72	29314400500	85505	32.51	351500	354000	339000	454000	245000	349500	342837.97	35.86	0	-12	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	122560	47.29	11.53	12	0.24	7189.00	29500.00	413500	20241112	-17.78	78800	20231213	331.47	413500	-17.78	20241112	79400	328.21	20240102	413500	-17.78	20241112	78800	331.47	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	00	N
168	20241202	100946	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	341500	-8000	5	-2.29	22802457000	66391	25.24	351500	354000	339000	454000	245000	349500	343456.50	35.86	0	-2326	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	123101	47.50	11.58	12	0.18	7189.00	29500.00	413500	20241112	-17.41	78800	20231213	333.38	413500	-17.41	20241112	79400	330.10	20240102	413500	-17.41	20241112	78800	333.38	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	00	N
169	20241202	090942	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	348000	-1500	5	-0.43	4665279500	13309	5.06	351500	354000	346500	454000	245000	349500	350536.16	35.86	0	715	368500	359000	347500	338000	326500	363750	342750	1802	104500	5000	251640	500	1	36047135	125444	48.41	11.80	12	0.04	7189.00	29500.00	413500	20241112	-15.84	78800	20231213	341.62	413500	-15.84	20241112	79400	338.29	20240102	413500	-15.84	20241112	78800	341.62	20231213	0.42	N	267260	5000	1802 억	12926110	N	N	2565	N	00	N

83 KiB Raw Blame History

83 KiB

Raw Blame History