KissMeData/272210/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161115	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26200	750	2	2.95	67484094300	2589419	115.79	25550	26450	25400	33050	17850	25450	26060.86	6.22	184934	27016	26232	25716	24932	24416	25975	24675	9446	7600	5000	18830	50	1	188919389	49497	14.17	2.28	12	1.37	1849.00	11507.00	30200	20241114	-13.25	14950	20240206	75.25	26650	-1.69	20250122	22550	16.19	20250102	30200	-13.25	20241114	14950	75.25	20240206	1.71	N	272210	5000	9445 억	11743796	N	N	17553	N	N
3	20250124	151114	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26050	600	2	2.36	62614537800	2403344	107.47	25550	26450	25400	33050	17850	25450	26053.48	6.22	159283	27016	26232	25716	24932	24416	25975	24675	9446	7600	5000	18830	50	1	188919389	49214	14.09	2.26	12	1.27	1849.00	11507.00	30200	20241114	-13.74	14950	20240206	74.25	26650	-2.25	20250122	22550	15.52	20250102	30200	-13.74	20241114	14950	74.25	20240206	1.71	N	272210	5000	9445 억	11743796	N	N	589	N	N
4	20250124	141113	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26050	600	2	2.36	55981428650	2148809	96.09	25550	26450	25400	33050	17850	25450	26052.74	6.22	147601	27016	26232	25716	24932	24416	25975	24675	9446	7600	5000	18830	50	1	188919389	49214	14.09	2.26	12	1.14	1849.00	11507.00	30200	20241114	-13.74	14950	20240206	74.25	26650	-2.25	20250122	22550	15.52	20250102	30200	-13.74	20241114	14950	74.25	20240206	1.71	N	272210	5000	9445 억	11743796	N	N	589	N	N
5	20250124	131114	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26150	700	2	2.75	47951057750	1840707	82.31	25550	26450	25400	33050	17850	25450	26050.86	6.22	138966	27016	26232	25716	24932	24416	25975	24675	9446	7600	5000	18830	50	1	188919389	49402	14.14	2.27	12	0.97	1849.00	11507.00	30200	20241114	-13.41	14950	20240206	74.92	26650	-1.88	20250122	22550	15.96	20250102	30200	-13.41	20241114	14950	74.92	20240206	1.71	N	272210	5000	9445 억	11743796	N	N	589	N	N
6	20250124	121110	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26150	700	2	2.75	45081561550	1730622	77.39	25550	26450	25400	33050	17850	25450	26049.88	6.22	127629	27016	26232	25716	24932	24416	25975	24675	9446	7600	5000	18830	50	1	188919389	49402	14.14	2.27	12	0.92	1849.00	11507.00	30200	20241114	-13.41	14950	20240206	74.92	26650	-1.88	20250122	22550	15.96	20250102	30200	-13.41	20241114	14950	74.92	20240206	1.71	N	272210	5000	9445 억	11743796	N	N	589	N	N
7	20250124	111112	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25950	500	2	1.96	41753443250	1602883	71.68	25550	26450	25400	33050	17850	25450	26049.55	6.22	133572	27016	26232	25716	24932	24416	25975	24675	9446	7600	5000	18830	50	1	188919389	49025	14.03	2.26	12	0.85	1849.00	11507.00	30200	20241114	-14.07	14950	20240206	73.58	26650	-2.63	20250122	22550	15.08	20250102	30200	-14.07	20241114	14950	73.58	20240206	1.71	N	272210	5000	9445 억	11743796	N	N	589	N	N
8	20250124	101108	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26100	650	2	2.55	34286317250	1316596	58.88	25550	26450	25400	33050	17850	25450	26042.34	6.22	153482	27016	26232	25716	24932	24416	25975	24675	9446	7600	5000	18830	50	1	188919389	49308	14.12	2.27	12	0.70	1849.00	11507.00	30200	20241114	-13.58	14950	20240206	74.58	26650	-2.06	20250122	22550	15.74	20250102	30200	-13.58	20241114	14950	74.58	20240206	1.71	N	272210	5000	9445 억	11743796	N	N	589	N	N
9	20250124	091117	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25750	300	2	1.18	5146036650	200623	8.97	25550	25850	25400	33050	17850	25450	25651.86	6.22	13200	27016	26232	25716	24932	24416	25975	24675	9446	7600	5000	18830	50	1	188919389	48647	13.93	2.24	12	0.11	1849.00	11507.00	30200	20241114	-14.74	14950	20240206	72.24	26650	-3.38	20250122	22550	14.19	20250102	30200	-14.74	20241114	14950	72.24	20240206	1.71	N	272210	5000	9445 억	11743796	N	N	589	N	N
10	20250123	161108	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25450	-250	5	-0.97	56744314400	2211087	67.66	26100	26500	25200	33400	18000	25700	25664.91	6.35	-247051	26966	26332	26016	25382	25066	26175	25225	9446	7700	5000	19010	50	1	188919389	48080	13.76	2.21	12	1.17	1849.00	11507.00	30200	20241114	-15.73	14950	20240206	70.23	26650	-4.50	20250122	22550	12.86	20250102	30200	-15.73	20241114	14950	70.23	20240206	1.79	N	272210	5000	9445 억	11990571	N	N	589	N	N
11	20250123	151106	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25300	-400	5	-1.56	53036615450	2065176	63.19	26100	26500	25200	33400	18000	25700	25681.40	6.35	-246087	26966	26332	26016	25382	25066	26175	25225	9446	7700	5000	19010	50	1	188919389	47797	13.68	2.20	12	1.09	1849.00	11507.00	30200	20241114	-16.23	14950	20240206	69.23	26650	-5.07	20250122	22550	12.20	20250102	30200	-16.23	20241114	14950	69.23	20240206	1.79	N	272210	5000	9445 억	11990571	N	N	34	N	N
12	20250123	141108	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25500	-200	5	-0.78	47049980700	1828853	55.96	26100	26500	25300	33400	18000	25700	25726.50	6.35	-259839	26966	26332	26016	25382	25066	26175	25225	9446	7700	5000	19010	50	1	188919389	48174	13.79	2.22	12	0.97	1849.00	11507.00	30200	20241114	-15.56	14950	20240206	70.57	26650	-4.32	20250122	22550	13.08	20250102	30200	-15.56	20241114	14950	70.57	20240206	1.79	N	272210	5000	9445 억	11990571	N	N	34	N	N
13	20250123	131106	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25500	-200	5	-0.78	42382807700	1645373	50.35	26100	26500	25300	33400	18000	25700	25758.80	6.35	-244912	26966	26332	26016	25382	25066	26175	25225	9446	7700	5000	19010	50	1	188919389	48174	13.79	2.22	12	0.87	1849.00	11507.00	30200	20241114	-15.56	14950	20240206	70.57	26650	-4.32	20250122	22550	13.08	20250102	30200	-15.56	20241114	14950	70.57	20240206	1.79	N	272210	5000	9445 억	11990571	N	N	34	N	N
14	20250123	121107	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25350	-350	5	-1.36	39549577650	1534159	46.94	26100	26500	25300	33400	18000	25700	25779.35	6.35	-231138	26966	26332	26016	25382	25066	26175	25225	9446	7700	5000	19010	50	1	188919389	47891	13.71	2.20	12	0.81	1849.00	11507.00	30200	20241114	-16.06	14950	20240206	69.57	26650	-4.88	20250122	22550	12.42	20250102	30200	-16.06	20241114	14950	69.57	20240206	1.79	N	272210	5000	9445 억	11990571	N	N	34	N	N
15	20250123	111057	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25600	-100	5	-0.39	33362762000	1290912	39.50	26100	26500	25300	33400	18000	25700	25844.39	6.35	-172477	26966	26332	26016	25382	25066	26175	25225	9446	7700	5000	19010	50	1	188919389	48363	13.85	2.22	12	0.68	1849.00	11507.00	30200	20241114	-15.23	14950	20240206	71.24	26650	-3.94	20250122	22550	13.53	20250102	30200	-15.23	20241114	14950	71.24	20240206	1.79	N	272210	5000	9445 억	11990571	N	N	34	N	N
16	20250123	101105	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25500	-200	5	-0.78	28801535450	1112773	34.05	26100	26500	25300	33400	18000	25700	25882.75	6.35	-142138	26966	26332	26016	25382	25066	26175	25225	9446	7700	5000	19010	50	1	188919389	48174	13.79	2.22	12	0.59	1849.00	11507.00	30200	20241114	-15.56	14950	20240206	70.57	26650	-4.32	20250122	22550	13.08	20250102	30200	-15.56	20241114	14950	70.57	20240206	1.79	N	272210	5000	9445 억	11990571	N	N	34	N	N
17	20250123	091107	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25950	250	2	0.97	12808094300	489074	14.96	26100	26500	25900	33400	18000	25700	26188.96	6.35	-38997	26966	26332	26016	25382	25066	26175	25225	9446	7700	5000	19010	50	1	188919389	49025	14.03	2.26	12	0.26	1849.00	11507.00	30200	20241114	-14.07	14950	20240206	73.58	26650	-2.63	20250122	22550	15.08	20250102	30200	-14.07	20241114	14950	73.58	20240206	1.79	N	272210	5000	9445 억	11990571	N	N	34	N	N
18	20250122	161057	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25700	-350	5	-1.34	84338056750	3229068	38.43	26350	26650	25700	33850	18250	26050	26119.05	6.50	-301100	27516	26782	25816	25082	24116	27150	25450	9446	7800	5000	19270	50	1	188919389	48552	13.90	2.23	12	1.71	1849.00	11507.00	30200	20241114	-14.90	14950	20240206	71.91	26650	-3.56	20250122	22550	13.97	20250102	30200	-14.90	20241114	14950	71.91	20240206	1.75	N	272210	5000	9445 억	12287206	N	N	34	N	N
19	20250122	151059	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25750	-300	5	-1.15	81160448600	3105629	36.96	26350	26650	25700	33850	18250	26050	26133.37	6.50	-308476	27516	26782	25816	25082	24116	27150	25450	9446	7800	5000	19270	50	1	188919389	48647	13.93	2.24	12	1.64	1849.00	11507.00	30200	20241114	-14.74	14950	20240206	72.24	26650	-3.38	20250122	22550	14.19	20250102	30200	-14.74	20241114	14950	72.24	20240206	1.75	N	272210	5000	9445 억	12287206	N	N	2614	N	N
20	20250122	141058	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25950	-100	5	-0.38	71578997700	2734413	32.54	26350	26650	25700	33850	18250	26050	26177.15	6.50	-257730	27516	26782	25816	25082	24116	27150	25450	9446	7800	5000	19270	50	1	188919389	49025	14.03	2.26	12	1.45	1849.00	11507.00	30200	20241114	-14.07	14950	20240206	73.58	26650	-2.63	20250122	22550	15.08	20250102	30200	-14.07	20241114	14950	73.58	20240206	1.75	N	272210	5000	9445 억	12287206	N	N	2614	N	N
21	20250122	131059	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26100	50	2	0.19	64913621350	2478063	29.49	26350	26650	25700	33850	18250	26050	26195.37	6.50	-181263	27516	26782	25816	25082	24116	27150	25450	9446	7800	5000	19270	50	1	188919389	49308	14.12	2.27	12	1.31	1849.00	11507.00	30200	20241114	-13.58	14950	20240206	74.58	26650	-2.06	20250122	22550	15.74	20250102	30200	-13.58	20241114	14950	74.58	20240206	1.75	N	272210	5000	9445 억	12287206	N	N	2614	N	N
22	20250122	121058	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26100	50	2	0.19	57921639350	2211320	26.32	26350	26650	25700	33850	18250	26050	26193.31	6.50	-159526	27516	26782	25816	25082	24116	27150	25450	9446	7800	5000	19270	50	1	188919389	49308	14.12	2.27	12	1.17	1849.00	11507.00	30200	20241114	-13.58	14950	20240206	74.58	26650	-2.06	20250122	22550	15.74	20250102	30200	-13.58	20241114	14950	74.58	20240206	1.75	N	272210	5000	9445 억	12287206	N	N	2614	N	N
23	20250122	111100	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26150	100	2	0.38	53571081500	2044607	24.33	26350	26650	25700	33850	18250	26050	26201.25	6.50	-145830	27516	26782	25816	25082	24116	27150	25450	9446	7800	5000	19270	50	1	188919389	49402	14.14	2.27	12	1.08	1849.00	11507.00	30200	20241114	-13.41	14950	20240206	74.92	26650	-1.88	20250122	22550	15.96	20250102	30200	-13.41	20241114	14950	74.92	20240206	1.75	N	272210	5000	9445 억	12287206	N	N	2614	N	N
24	20250122	101058	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26000	-50	5	-0.19	46060334700	1756770	20.91	26350	26650	25700	33850	18250	26050	26218.87	6.50	-92555	27516	26782	25816	25082	24116	27150	25450	9446	7800	5000	19270	50	1	188919389	49119	14.06	2.26	12	0.93	1849.00	11507.00	30200	20241114	-13.91	14950	20240206	73.91	26650	-2.44	20250122	22550	15.30	20250102	30200	-13.91	20241114	14950	73.91	20240206	1.75	N	272210	5000	9445 억	12287206	N	N	2614	N	N
25	20250122	091101	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26200	150	2	0.58	14293051900	546399	6.50	26350	26400	25700	33850	18250	26050	26158.86	6.50	-126222	27516	26782	25816	25082	24116	27150	25450	9446	7800	5000	19270	50	1	188919389	49497	14.17	2.28	12	0.29	1849.00	11507.00	30200	20241114	-13.25	14950	20240206	75.25	26550	-1.32	20250121	22550	16.19	20250102	30200	-13.25	20241114	14950	75.25	20240206	1.75	N	272210	5000	9445 억	12287206	N	N	2614	N	N
26	20250121	161051	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26050	1600	2	6.54	215839173700	8337092	349.05	24850	26550	24850	31750	17150	24450	25888.52	6.19	583932	26016	25232	24816	24032	23616	25025	23825	9446	7300	5000	18090	50	1	188919389	49214	14.09	2.26	12	4.41	1849.00	11507.00	30200	20241114	-13.74	14950	20240206	74.25	26550	-1.88	20250121	22550	15.52	20250102	30200	-13.74	20241114	14950	74.25	20240206	1.80	N	272210	5000	9445 억	11693162	N	N	2614	N	N
27	20250121	151054	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26000	1550	2	6.34	205906339400	7956085	333.09	24850	26550	24850	31750	17150	24450	25880.36	6.19	469985	26016	25232	24816	24032	23616	25025	23825	9446	7300	5000	18090	50	1	188919389	49119	14.06	2.26	12	4.21	1849.00	11507.00	30200	20241114	-13.91	14950	20240206	73.91	26550	-2.07	20250121	22550	15.30	20250102	30200	-13.91	20241114	14950	73.91	20240206	1.80	N	272210	5000	9445 억	11693162	N	N	2069	N	N
28	20250121	141054	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25750	1300	2	5.32	189024187450	7305677	305.86	24850	26550	24850	31750	17150	24450	25873.60	6.19	239136	26016	25232	24816	24032	23616	25025	23825	9446	7300	5000	18090	50	1	188919389	48647	13.93	2.24	12	3.87	1849.00	11507.00	30200	20241114	-14.74	14950	20240206	72.24	26550	-3.01	20250121	22550	14.19	20250102	30200	-14.74	20241114	14950	72.24	20240206	1.80	N	272210	5000	9445 억	11693162	N	N	2069	N	N
29	20250121	131053	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25750	1300	2	5.32	182420014250	7049793	295.15	24850	26550	24850	31750	17150	24450	25875.94	6.19	276676	26016	25232	24816	24032	23616	25025	23825	9446	7300	5000	18090	50	1	188919389	48647	13.93	2.24	12	3.73	1849.00	11507.00	30200	20241114	-14.74	14950	20240206	72.24	26550	-3.01	20250121	22550	14.19	20250102	30200	-14.74	20241114	14950	72.24	20240206	1.80	N	272210	5000	9445 억	11693162	N	N	2069	N	N
30	20250121	121035	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25950	1500	2	6.13	174465583600	6742067	282.27	24850	26550	24850	31750	17150	24450	25877.17	6.19	337977	26016	25232	24816	24032	23616	25025	23825	9446	7300	5000	18090	50	1	188919389	49025	14.03	2.26	12	3.57	1849.00	11507.00	30200	20241114	-14.07	14950	20240206	73.58	26550	-2.26	20250121	22550	15.08	20250102	30200	-14.07	20241114	14950	73.58	20240206	1.80	N	272210	5000	9445 억	11693162	N	N	2069	N	N
31	20250121	110957	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	26050	1600	2	6.54	166029305150	6417372	268.67	24850	26550	24850	31750	17150	24450	25871.85	6.19	319409	26016	25232	24816	24032	23616	25025	23825	9446	7300	5000	18090	50	1	188919389	49214	14.09	2.26	12	3.40	1849.00	11507.00	30200	20241114	-13.74	14950	20240206	74.25	26550	-1.88	20250121	22550	15.52	20250102	30200	-13.74	20241114	14950	74.25	20240206	1.80	N	272210	5000	9445 억	11693162	N	N	2069	N	N
32	20250121	100951	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25850	1400	2	5.73	143558119650	5550639	232.39	24850	26550	24850	31750	17150	24450	25863.35	6.19	270108	26016	25232	24816	24032	23616	25025	23825	9446	7300	5000	18090	50	1	188919389	48836	13.98	2.25	12	2.94	1849.00	11507.00	30200	20241114	-14.40	14950	20240206	72.91	26550	-2.64	20250121	22550	14.63	20250102	30200	-14.40	20241114	14950	72.91	20240206	1.80	N	272210	5000	9445 억	11693162	N	N	2069	N	N
33	20250121	091055	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25600	1150	2	4.70	68534604100	2635363	110.33	24850	26550	24850	31750	17150	24450	26005.76	6.19	177909	26016	25232	24816	24032	23616	25025	23825	9446	7300	5000	18090	50	1	188919389	48363	13.85	2.22	12	1.39	1849.00	11507.00	30200	20241114	-15.23	14950	20240206	71.24	26550	-3.58	20250121	22550	13.53	20250102	30200	-15.23	20241114	14950	71.24	20240206	1.80	N	272210	5000	9445 억	11693162	N	N	2069	N	N
34	20250120	161040	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24450	-850	5	-3.36	58854727700	2366345	112.40	25600	25600	24400	32850	17750	25300	24872.23	6.40	-441573	26033	25666	24983	24616	23933	25850	24800	9446	7550	5000	18720	50	1	188919389	46191	13.22	2.12	12	1.25	1849.00	11507.00	30200	20241114	-19.04	14950	20240206	63.55	25700	-4.86	20250115	22550	8.43	20250102	30200	-19.04	20241114	14950	63.55	20240206	1.78	N	272210	5000	9445 억	12083580	N	N	2069	N	N
35	20250120	151052	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24450	-850	5	-3.36	55895387250	2245540	106.66	25600	25600	24400	32850	17750	25300	24891.65	6.40	-455625	26033	25666	24983	24616	23933	25850	24800	9446	7550	5000	18720	50	1	188919389	46191	13.22	2.12	12	1.19	1849.00	11507.00	30200	20241114	-19.04	14950	20240206	63.55	25700	-4.86	20250115	22550	8.43	20250102	30200	-19.04	20241114	14950	63.55	20240206	1.78	N	272210	5000	9445 억	12083580	N	N	3157	N	N
36	20250120	141050	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24550	-750	5	-2.96	45973774250	1840344	87.41	25600	25600	24500	32850	17750	25300	24981.00	6.40	-464464	26033	25666	24983	24616	23933	25850	24800	9446	7550	5000	18720	50	1	188919389	46380	13.28	2.13	12	0.97	1849.00	11507.00	30200	20241114	-18.71	14950	20240206	64.21	25700	-4.47	20250115	22550	8.87	20250102	30200	-18.71	20241114	14950	64.21	20240206	1.78	N	272210	5000	9445 억	12083580	N	N	3157	N	N
37	20250120	131051	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24750	-550	5	-2.17	37643306550	1501696	71.33	25600	25600	24650	32850	17750	25300	25067.12	6.40	-401472	26033	25666	24983	24616	23933	25850	24800	9446	7550	5000	18720	50	1	188919389	46758	13.39	2.15	12	0.79	1849.00	11507.00	30200	20241114	-18.05	14950	20240206	65.55	25700	-3.70	20250115	22550	9.76	20250102	30200	-18.05	20241114	14950	65.55	20240206	1.78	N	272210	5000	9445 억	12083580	N	N	3157	N	N
38	20250120	121052	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24800	-500	5	-1.98	32424815150	1290804	61.31	25600	25600	24800	32850	17750	25300	25119.79	6.40	-360153	26033	25666	24983	24616	23933	25850	24800	9446	7550	5000	18720	50	1	188919389	46852	13.41	2.16	12	0.68	1849.00	11507.00	30200	20241114	-17.88	14950	20240206	65.89	25700	-3.50	20250115	22550	9.98	20250102	30200	-17.88	20241114	14950	65.89	20240206	1.78	N	272210	5000	9445 억	12083580	N	N	3157	N	N
39	20250120	111053	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25050	-250	5	-0.99	27517210650	1093727	51.95	25600	25600	24800	32850	17750	25300	25159.06	6.40	-310869	26033	25666	24983	24616	23933	25850	24800	9446	7550	5000	18720	50	1	188919389	47324	13.55	2.18	12	0.58	1849.00	11507.00	30200	20241114	-17.05	14950	20240206	67.56	25700	-2.53	20250115	22550	11.09	20250102	30200	-17.05	20241114	14950	67.56	20240206	1.78	N	272210	5000	9445 억	12083580	N	N	3157	N	N
40	20250120	101051	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25100	-200	5	-0.79	21621595300	858544	40.78	25600	25600	24800	32850	17750	25300	25183.96	6.40	-237289	26033	25666	24983	24616	23933	25850	24800	9446	7550	5000	18720	50	1	188919389	47419	13.57	2.18	12	0.45	1849.00	11507.00	30200	20241114	-16.89	14950	20240206	67.89	25700	-2.33	20250115	22550	11.31	20250102	30200	-16.89	20241114	14950	67.89	20240206	1.78	N	272210	5000	9445 억	12083580	N	N	3157	N	N
41	20250120	091053	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25050	-250	5	-0.99	9993613700	395584	18.79	25600	25600	24800	32850	17750	25300	25262.89	6.40	-146424	26033	25666	24983	24616	23933	25850	24800	9446	7550	5000	18720	50	1	188919389	47324	13.55	2.18	12	0.21	1849.00	11507.00	30200	20241114	-17.05	14950	20240206	67.56	25700	-2.53	20250115	22550	11.09	20250102	30200	-17.05	20241114	14950	67.56	20240206	1.78	N	272210	5000	9445 억	12083580	N	N	3157	N	N
42	20250117	161048	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25300	450	2	1.81	51329779550	2060496	80.00	24750	25350	24300	32300	17400	24850	24909.75	6.35	66058	25816	25332	24866	24382	23916	25100	24150	9446	7450	5000	18380	50	1	188919389	47797	13.68	2.20	12	1.09	1849.00	11507.00	30200	20241114	-16.23	14950	20240206	69.23	25700	-1.56	20250115	22550	12.20	20250102	30200	-16.23	20241114	14950	69.23	20240206	1.75	N	272210	5000	9445 억	11990521	N	N	3157	N	N
43	20250117	151044	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25250	400	2	1.61	47594188750	1912645	74.26	24750	25350	24300	32300	17400	24850	24884.02	6.35	80966	25816	25332	24866	24382	23916	25100	24150	9446	7450	5000	18380	50	1	188919389	47702	13.66	2.19	12	1.01	1849.00	11507.00	30200	20241114	-16.39	14950	20240206	68.90	25700	-1.75	20250115	22550	11.97	20250102	30200	-16.39	20241114	14950	68.90	20240206	1.75	N	272210	5000	9445 억	11990521	N	N	5439	N	N
44	20250117	141053	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25050	200	2	0.80	39663021550	1598421	62.06	24750	25250	24300	32300	17400	24850	24813.80	6.35	19400	25816	25332	24866	24382	23916	25100	24150	9446	7450	5000	18380	50	1	188919389	47324	13.55	2.18	12	0.85	1849.00	11507.00	30200	20241114	-17.05	14950	20240206	67.56	25700	-2.53	20250115	22550	11.09	20250102	30200	-17.05	20241114	14950	67.56	20240206	1.75	N	272210	5000	9445 억	11990521	N	N	5439	N	N
45	20250117	131050	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25150	300	2	1.21	33695844950	1361044	52.84	24750	25250	24300	32300	17400	24850	24757.12	6.35	9293	25816	25332	24866	24382	23916	25100	24150	9446	7450	5000	18380	50	1	188919389	47513	13.60	2.19	12	0.72	1849.00	11507.00	30200	20241114	-16.72	14950	20240206	68.23	25700	-2.14	20250115	22550	11.53	20250102	30200	-16.72	20241114	14950	68.23	20240206	1.75	N	272210	5000	9445 억	11990521	N	N	5439	N	N
46	20250117	121052	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25000	150	2	0.60	27575053000	1116707	43.36	24750	25100	24300	32300	17400	24850	24692.71	6.35	-33396	25816	25332	24866	24382	23916	25100	24150	9446	7450	5000	18380	50	1	188919389	47230	13.52	2.17	12	0.59	1849.00	11507.00	30200	20241114	-17.22	14950	20240206	67.22	25700	-2.72	20250115	22550	10.86	20250102	30200	-17.22	20241114	14950	67.22	20240206	1.75	N	272210	5000	9445 억	11990521	N	N	5439	N	N
47	20250117	111050	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24850	0	3	0.00	20368249650	827578	32.13	24750	25100	24300	32300	17400	24850	24610.90	6.35	-8996	25816	25332	24866	24382	23916	25100	24150	9446	7450	5000	18380	50	1	188919389	46946	13.44	2.16	12	0.44	1849.00	11507.00	30200	20241114	-17.72	14950	20240206	66.22	25700	-3.31	20250115	22550	10.20	20250102	30200	-17.72	20241114	14950	66.22	20240206	1.75	N	272210	5000	9445 억	11990521	N	N	5439	N	N
48	20250117	101052	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24600	-250	5	-1.01	16065382800	653121	25.36	24750	25100	24300	32300	17400	24850	24596.55	6.35	-53769	25816	25332	24866	24382	23916	25100	24150	9446	7450	5000	18380	50	1	188919389	46474	13.30	2.14	12	0.35	1849.00	11507.00	30200	20241114	-18.54	14950	20240206	64.55	25700	-4.28	20250115	22550	9.09	20250102	30200	-18.54	20241114	14950	64.55	20240206	1.75	N	272210	5000	9445 억	11990521	N	N	5439	N	N
49	20250117	091051	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24500	-350	5	-1.41	6155798050	249003	9.67	24750	25100	24500	32300	17400	24850	24720.01	6.35	-35878	25816	25332	24866	24382	23916	25100	24150	9446	7450	5000	18380	50	1	188919389	46285	13.25	2.13	12	0.13	1849.00	11507.00	30200	20241114	-18.87	14950	20240206	63.88	25700	-4.67	20250115	22550	8.65	20250102	30200	-18.87	20241114	14950	63.88	20240206	1.75	N	272210	5000	9445 억	11990521	N	N	5439	N	N
50	20250116	161044	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24850	-200	5	-0.80	63147969000	2551915	64.94	25300	25350	24400	32550	17550	25050	24745.08	6.45	-256093	26150	25600	25150	24600	24150	25375	24375	9446	7500	5000	18530	50	1	188919389	46946	13.44	2.16	12	1.35	1849.00	11507.00	30200	20241114	-17.72	14950	20240206	66.22	25700	-3.31	20250115	22550	10.20	20250102	30200	-17.72	20241114	14950	66.22	20240206	1.80	N	272210	5000	9445 억	12183485	N	N	5439	N	N
51	20250116	150952	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24800	-250	5	-1.00	60904712500	2461671	62.64	25300	25350	24400	32550	17550	25050	24741.16	6.45	-255775	26150	25600	25150	24600	24150	25375	24375	9446	7500	5000	18530	50	1	188919389	46852	13.41	2.16	12	1.30	1849.00	11507.00	30200	20241114	-17.88	14950	20240206	65.89	25700	-3.50	20250115	22550	9.98	20250102	30200	-17.88	20241114	14950	65.89	20240206	1.80	N	272210	5000	9445 억	12183485	N	N	2125	N	N
52	20250116	141049	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24850	-200	5	-0.80	54509938250	2204529	56.10	25300	25350	24400	32550	17550	25050	24726.29	6.45	-223489	26150	25600	25150	24600	24150	25375	24375	9446	7500	5000	18530	50	1	188919389	46946	13.44	2.16	12	1.17	1849.00	11507.00	30200	20241114	-17.72	14950	20240206	66.22	25700	-3.31	20250115	22550	10.20	20250102	30200	-17.72	20241114	14950	66.22	20240206	1.80	N	272210	5000	9445 억	12183485	N	N	2125	N	N
53	20250116	131048	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24750	-300	5	-1.20	48521510300	1962881	49.95	25300	25350	24400	32550	17550	25050	24719.48	6.45	-264218	26150	25600	25150	24600	24150	25375	24375	9446	7500	5000	18530	50	1	188919389	46758	13.39	2.15	12	1.04	1849.00	11507.00	30200	20241114	-18.05	14950	20240206	65.55	25700	-3.70	20250115	22550	9.76	20250102	30200	-18.05	20241114	14950	65.55	20240206	1.80	N	272210	5000	9445 억	12183485	N	N	2125	N	N
54	20250116	121048	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24700	-350	5	-1.40	44910974150	1816461	46.22	25300	25350	24400	32550	17550	25050	24724.37	6.45	-248720	26150	25600	25150	24600	24150	25375	24375	9446	7500	5000	18530	50	1	188919389	46663	13.36	2.15	12	0.96	1849.00	11507.00	30200	20241114	-18.21	14950	20240206	65.22	25700	-3.89	20250115	22550	9.53	20250102	30200	-18.21	20241114	14950	65.22	20240206	1.80	N	272210	5000	9445 억	12183485	N	N	2125	N	N
55	20250116	111049	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24750	-300	5	-1.20	42388955150	1714327	43.62	25300	25350	24400	32550	17550	25050	24726.23	6.45	-235409	26150	25600	25150	24600	24150	25375	24375	9446	7500	5000	18530	50	1	188919389	46758	13.39	2.15	12	0.91	1849.00	11507.00	30200	20241114	-18.05	14950	20240206	65.55	25700	-3.70	20250115	22550	9.76	20250102	30200	-18.05	20241114	14950	65.55	20240206	1.80	N	272210	5000	9445 억	12183485	N	N	2125	N	N
56	20250116	101049	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24450	-600	5	-2.40	34057183800	1375714	35.01	25300	25350	24400	32550	17550	25050	24755.93	6.45	-227377	26150	25600	25150	24600	24150	25375	24375	9446	7500	5000	18530	50	1	188919389	46191	13.22	2.12	12	0.73	1849.00	11507.00	30200	20241114	-19.04	14950	20240206	63.55	25700	-4.86	20250115	22550	8.43	20250102	30200	-19.04	20241114	14950	63.55	20240206	1.80	N	272210	5000	9445 억	12183485	N	N	2125	N	N
57	20250116	091051	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24950	-100	5	-0.40	10393120900	415942	10.58	25300	25350	24750	32550	17550	25050	24986.89	6.45	-122477	26150	25600	25150	24600	24150	25375	24375	9446	7500	5000	18530	50	1	188919389	47135	13.49	2.17	12	0.22	1849.00	11507.00	30200	20241114	-17.38	14950	20240206	66.89	25700	-2.92	20250115	22550	10.64	20250102	30200	-17.38	20241114	14950	66.89	20240206	1.80	N	272210	5000	9445 억	12183485	N	N	2125	N	N
58	20250115	161045	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25050	150	2	0.60	98418384300	3899295	60.17	25200	25700	24700	32350	17450	24900	25240.25	6.60	-230201	26533	25716	24733	23916	22933	26125	24325	9446	7450	5000	18420	50	1	188919389	47324	13.55	2.18	12	2.06	1849.00	11507.00	30200	20241114	-17.05	14950	20240206	67.56	25700	-2.53	20250115	22550	11.09	20250102	30200	-17.05	20241114	14950	67.56	20240206	1.83	N	272210	5000	9445 억	12470741	N	N	2125	N	N
59	20250115	151045	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25000	100	2	0.40	95160751450	3769070	58.16	25200	25700	24700	32350	17450	24900	25247.83	6.60	-243295	26533	25716	24733	23916	22933	26125	24325	9446	7450	5000	18420	50	1	188919389	47230	13.52	2.17	12	2.00	1849.00	11507.00	30200	20241114	-17.22	14950	20240206	67.22	25700	-2.72	20250115	22550	10.86	20250102	30200	-17.22	20241114	14950	67.22	20240206	1.83	N	272210	5000	9445 억	12470741	N	N	6051	N	N
60	20250115	141040	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25250	350	2	1.41	83788614000	3315089	51.15	25200	25700	24700	32350	17450	24900	25274.95	6.60	-276879	26533	25716	24733	23916	22933	26125	24325	9446	7450	5000	18420	50	1	188919389	47702	13.66	2.19	12	1.75	1849.00	11507.00	30200	20241114	-16.39	14950	20240206	68.90	25700	-1.75	20250115	22550	11.97	20250102	30200	-16.39	20241114	14950	68.90	20240206	1.83	N	272210	5000	9445 억	12470741	N	N	6051	N	N
61	20250115	131048	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25100	200	2	0.80	76068390350	3008716	46.42	25200	25700	24700	32350	17450	24900	25282.71	6.60	-221837	26533	25716	24733	23916	22933	26125	24325	9446	7450	5000	18420	50	1	188919389	47419	13.57	2.18	12	1.59	1849.00	11507.00	30200	20241114	-16.89	14950	20240206	67.89	25700	-2.33	20250115	22550	11.31	20250102	30200	-16.89	20241114	14950	67.89	20240206	1.83	N	272210	5000	9445 억	12470741	N	N	6051	N	N
62	20250115	121032	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25300	400	2	1.61	69164137750	2735310	42.21	25200	25700	24700	32350	17450	24900	25285.70	6.60	-144459	26533	25716	24733	23916	22933	26125	24325	9446	7450	5000	18420	50	1	188919389	47797	13.68	2.20	12	1.45	1849.00	11507.00	30200	20241114	-16.23	14950	20240206	69.23	25700	-1.56	20250115	22550	12.20	20250102	30200	-16.23	20241114	14950	69.23	20240206	1.83	N	272210	5000	9445 억	12470741	N	N	6051	N	N
63	20250115	111045	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25550	650	2	2.61	58156002700	2303454	35.54	25200	25650	24700	32350	17450	24900	25247.34	6.60	-110293	26533	25716	24733	23916	22933	26125	24325	9446	7450	5000	18420	50	1	188919389	48269	13.82	2.22	12	1.22	1849.00	11507.00	30200	20241114	-15.40	14950	20240206	70.90	25650	-0.39	20250115	22550	13.30	20250102	30200	-15.40	20241114	14950	70.90	20240206	1.83	N	272210	5000	9445 억	12470741	N	N	6051	N	N
64	20250115	101045	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25250	350	2	1.41	40496369050	1607447	24.80	25200	25500	24700	32350	17450	24900	25193.02	6.60	-175011	26533	25716	24733	23916	22933	26125	24325	9446	7450	5000	18420	50	1	188919389	47702	13.66	2.19	12	0.85	1849.00	11507.00	30200	20241114	-16.39	14950	20240206	68.90	25550	-1.17	20250114	22550	11.97	20250102	30200	-16.39	20241114	14950	68.90	20240206	1.83	N	272210	5000	9445 억	12470741	N	N	6051	N	N
65	20250115	091050	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25150	250	2	1.00	15205865150	606732	9.36	25200	25300	24700	32350	17450	24900	25061.98	6.60	-163260	26533	25716	24733	23916	22933	26125	24325	9446	7450	5000	18420	50	1	188919389	47513	13.60	2.19	12	0.32	1849.00	11507.00	30200	20241114	-16.72	14950	20240206	68.23	25550	-1.57	20250114	22550	11.53	20250102	30200	-16.72	20241114	14950	68.23	20240206	1.83	N	272210	5000	9445 억	12470741	N	N	6051	N	N
66	20250114	161026	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24900	1150	2	4.84	160168022200	6411951	342.35	24000	25550	23750	30850	16650	23750	24979.64	6.40	419277	24450	24100	23650	23300	22850	24275	23475	9446	7100	5000	17570	50	1	188919389	47041	13.47	2.16	12	3.39	1849.00	11507.00	30200	20241114	-17.55	14950	20240206	66.56	25550	-2.54	20250114	22550	10.42	20250102	30200	-17.55	20241114	14950	66.56	20240206	1.77	N	272210	5000	9445 억	12087075	N	N	6051	N	N
67	20250114	151044	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24950	1200	2	5.05	156122083700	6249514	333.68	24000	25550	23750	30850	16650	23750	24981.48	6.40	399627	24450	24100	23650	23300	22850	24275	23475	9446	7100	5000	17570	50	1	188919389	47135	13.49	2.17	12	3.31	1849.00	11507.00	30200	20241114	-17.38	14950	20240206	66.89	25550	-2.35	20250114	22550	10.64	20250102	30200	-17.38	20241114	14950	66.89	20240206	1.77	N	272210	5000	9445 억	12087075	N	N	5977	N	N
68	20250114	141040	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25000	1250	2	5.26	147302517950	5895885	314.80	24000	25550	23750	30850	16650	23750	24983.96	6.40	440218	24450	24100	23650	23300	22850	24275	23475	9446	7100	5000	17570	50	1	188919389	47230	13.52	2.17	12	3.12	1849.00	11507.00	30200	20241114	-17.22	14950	20240206	67.22	25550	-2.15	20250114	22550	10.86	20250102	30200	-17.22	20241114	14950	67.22	20240206	1.77	N	272210	5000	9445 억	12087075	N	N	5977	N	N
69	20250114	131039	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25300	1550	2	6.53	134868350350	5399499	288.30	24000	25550	23750	30850	16650	23750	24977.94	6.40	512279	24450	24100	23650	23300	22850	24275	23475	9446	7100	5000	17570	50	1	188919389	47797	13.68	2.20	12	2.86	1849.00	11507.00	30200	20241114	-16.23	14950	20240206	69.23	25550	-0.98	20250114	22550	12.20	20250102	30200	-16.23	20241114	14950	69.23	20240206	1.77	N	272210	5000	9445 억	12087075	N	N	5977	N	N
70	20250114	121035	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25450	1700	2	7.16	125056247800	5012351	267.63	24000	25550	23750	30850	16650	23750	24949.63	6.40	484443	24450	24100	23650	23300	22850	24275	23475	9446	7100	5000	17570	50	1	188919389	48080	13.76	2.21	12	2.65	1849.00	11507.00	30200	20241114	-15.73	14950	20240206	70.23	25550	-0.39	20250114	22550	12.86	20250102	30200	-15.73	20241114	14950	70.23	20240206	1.77	N	272210	5000	9445 억	12087075	N	N	5977	N	N
71	20250114	111034	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	25150	1400	2	5.89	100560272550	4045174	215.98	24000	25400	23750	30850	16650	23750	24859.33	6.40	331009	24450	24100	23650	23300	22850	24275	23475	9446	7100	5000	17570	50	1	188919389	47513	13.60	2.19	12	2.14	1849.00	11507.00	30200	20241114	-16.72	14950	20240206	68.23	25400	-0.98	20250114	22550	11.53	20250102	30200	-16.72	20241114	14950	68.23	20240206	1.77	N	272210	5000	9445 억	12087075	N	N	5977	N	N
72	20250114	101034	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24950	1200	2	5.05	78346623450	3157153	168.57	24000	25400	23750	30850	16650	23750	24815.60	6.40	386589	24450	24100	23650	23300	22850	24275	23475	9446	7100	5000	17570	50	1	188919389	47135	13.49	2.17	12	1.67	1849.00	11507.00	30200	20241114	-17.38	14950	20240206	66.89	25400	-1.77	20250114	22550	10.64	20250102	30200	-17.38	20241114	14950	66.89	20240206	1.77	N	272210	5000	9445 억	12087075	N	N	5977	N	N
73	20250114	091038	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24350	600	2	2.53	15198774150	624013	33.32	24000	24700	23750	30850	16650	23750	24356.53	6.40	28714	24450	24100	23650	23300	22850	24275	23475	9446	7100	5000	17570	50	1	188919389	46002	13.17	2.12	12	0.33	1849.00	11507.00	30200	20241114	-19.37	14950	20240206	62.88	25350	-3.94	20250107	22550	7.98	20250102	30200	-19.37	20241114	14950	62.88	20240206	1.77	N	272210	5000	9445 억	12087075	N	N	5977	N	N
74	20250113	161023	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23750	300	2	1.28	43615728250	1838861	74.26	23300	24000	23200	30450	16450	23450	23718.90	6.27	119928	24983	24216	23833	23066	22683	24025	22875	9446	7000	5000	17350	50	1	188919389	44868	12.84	2.06	12	0.97	1849.00	11507.00	30200	20241114	-21.36	14950	20240206	58.86	25350	-6.31	20250107	22550	5.32	20250102	30200	-21.36	20241114	14950	58.86	20240206	1.76	N	272210	5000	9445 억	11836818	N	N	5977	N	N
75	20250113	151030	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23700	250	2	1.07	40672122150	1714942	69.26	23300	24000	23200	30450	16450	23450	23716.55	6.27	95524	24983	24216	23833	23066	22683	24025	22875	9446	7000	5000	17350	50	1	188919389	44774	12.82	2.06	12	0.91	1849.00	11507.00	30200	20241114	-21.52	14950	20240206	58.53	25350	-6.51	20250107	22550	5.10	20250102	30200	-21.52	20241114	14950	58.53	20240206	1.76	N	272210	5000	9445 억	11836818	N	N	6057	N	N
76	20250113	141005	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23850	400	2	1.71	35126341900	1481784	59.84	23300	24000	23200	30450	16450	23450	23705.69	6.27	42429	24983	24216	23833	23066	22683	24025	22875	9446	7000	5000	17350	50	1	188919389	45057	12.90	2.07	12	0.78	1849.00	11507.00	30200	20241114	-21.03	14950	20240206	59.53	25350	-5.92	20250107	22550	5.76	20250102	30200	-21.03	20241114	14950	59.53	20240206	1.76	N	272210	5000	9445 억	11836818	N	N	6057	N	N
77	20250113	131013	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23650	200	2	0.85	31783799750	1340993	54.16	23300	24000	23200	30450	16450	23450	23701.96	6.27	-6681	24983	24216	23833	23066	22683	24025	22875	9446	7000	5000	17350	50	1	188919389	44679	12.79	2.06	12	0.71	1849.00	11507.00	30200	20241114	-21.69	14950	20240206	58.19	25350	-6.71	20250107	22550	4.88	20250102	30200	-21.69	20241114	14950	58.19	20240206	1.76	N	272210	5000	9445 억	11836818	N	N	6057	N	N
78	20250113	121017	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23850	400	2	1.71	28149727900	1187653	47.96	23300	24000	23200	30450	16450	23450	23702.29	6.27	12585	24983	24216	23833	23066	22683	24025	22875	9446	7000	5000	17350	50	1	188919389	45057	12.90	2.07	12	0.63	1849.00	11507.00	30200	20241114	-21.03	14950	20240206	59.53	25350	-5.92	20250107	22550	5.76	20250102	30200	-21.03	20241114	14950	59.53	20240206	1.76	N	272210	5000	9445 억	11836818	N	N	6057	N	N
79	20250113	111016	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23750	300	2	1.28	24596365250	1038470	41.94	23300	24000	23200	30450	16450	23450	23685.52	6.27	-10653	24983	24216	23833	23066	22683	24025	22875	9446	7000	5000	17350	50	1	188919389	44868	12.84	2.06	12	0.55	1849.00	11507.00	30200	20241114	-21.36	14950	20240206	58.86	25350	-6.31	20250107	22550	5.32	20250102	30200	-21.36	20241114	14950	58.86	20240206	1.76	N	272210	5000	9445 억	11836818	N	N	6057	N	N
80	20250113	101014	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23600	150	2	0.64	18428162700	778956	31.46	23300	24000	23200	30450	16450	23450	23657.90	6.27	-43273	24983	24216	23833	23066	22683	24025	22875	9446	7000	5000	17350	50	1	188919389	44585	12.76	2.05	12	0.41	1849.00	11507.00	30200	20241114	-21.85	14950	20240206	57.86	25350	-6.90	20250107	22550	4.66	20250102	30200	-21.85	20241114	14950	57.86	20240206	1.76	N	272210	5000	9445 억	11836818	N	N	6057	N	N
81	20250113	091021	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23750	300	2	1.28	7683618700	325474	13.14	23300	23850	23200	30450	16450	23450	23608.17	6.27	-37092	24983	24216	23833	23066	22683	24025	22875	9446	7000	5000	17350	50	1	188919389	44868	12.84	2.06	12	0.17	1849.00	11507.00	30200	20241114	-21.36	14950	20240206	58.86	25350	-6.31	20250107	22550	5.32	20250102	30200	-21.36	20241114	14950	58.86	20240206	1.76	N	272210	5000	9445 억	11836818	N	N	6057	N	N
82	20250110	160955	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23450	-1050	5	-4.29	57534582700	2425701	70.60	24550	24600	23450	31850	17150	24500	23719.45	6.29	-306235	25533	25016	24183	23666	22833	24600	23250	9446	7350	5000	18130	50	1	188919389	44302	12.68	2.04	12	1.28	1849.00	11507.00	30200	20241114	-22.35	14950	20240206	56.86	25350	-7.50	20250107	22550	3.99	20250102	30200	-22.35	20241114	14950	56.86	20240206	1.69	N	272210	5000	9445 억	11888885	N	N	6057	N	N
83	20250110	151003	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23500	-1000	5	-4.08	49376875200	2078269	60.49	24550	24600	23500	31850	17150	24500	23758.24	6.29	-335149	25533	25016	24183	23666	22833	24600	23250	9446	7350	5000	18130	50	1	188919389	44396	12.71	2.04	12	1.10	1849.00	11507.00	30200	20241114	-22.19	14950	20240206	57.19	25350	-7.30	20250107	22550	4.21	20250102	30200	-22.19	20241114	14950	57.19	20240206	1.69	N	272210	5000	9445 억	11888885	N	N	5415	N	N
84	20250110	141011	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23600	-900	5	-3.67	40144918050	1687013	49.10	24550	24600	23500	31850	17150	24500	23795.96	6.29	-310941	25533	25016	24183	23666	22833	24600	23250	9446	7350	5000	18130	50	1	188919389	44585	12.76	2.05	12	0.89	1849.00	11507.00	30200	20241114	-21.85	14950	20240206	57.86	25350	-6.90	20250107	22550	4.66	20250102	30200	-21.85	20241114	14950	57.86	20240206	1.69	N	272210	5000	9445 억	11888885	N	N	5415	N	N
85	20250110	131010	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23600	-900	5	-3.67	36235302450	1521627	44.29	24550	24600	23500	31850	17150	24500	23813.00	6.29	-280438	25533	25016	24183	23666	22833	24600	23250	9446	7350	5000	18130	50	1	188919389	44585	12.76	2.05	12	0.81	1849.00	11507.00	30200	20241114	-21.85	14950	20240206	57.86	25350	-6.90	20250107	22550	4.66	20250102	30200	-21.85	20241114	14950	57.86	20240206	1.69	N	272210	5000	9445 억	11888885	N	N	5415	N	N
86	20250110	121011	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23750	-750	5	-3.06	33623558650	1411430	41.08	24550	24600	23500	31850	17150	24500	23821.77	6.29	-265344	25533	25016	24183	23666	22833	24600	23250	9446	7350	5000	18130	50	1	188919389	44868	12.84	2.06	12	0.75	1849.00	11507.00	30200	20241114	-21.36	14950	20240206	58.86	25350	-6.31	20250107	22550	5.32	20250102	30200	-21.36	20241114	14950	58.86	20240206	1.69	N	272210	5000	9445 억	11888885	N	N	5415	N	N
87	20250110	111009	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23650	-850	5	-3.47	30203808950	1267243	36.88	24550	24600	23500	31850	17150	24500	23833.65	6.29	-253206	25533	25016	24183	23666	22833	24600	23250	9446	7350	5000	18130	50	1	188919389	44679	12.79	2.06	12	0.67	1849.00	11507.00	30200	20241114	-21.69	14950	20240206	58.19	25350	-6.71	20250107	22550	4.88	20250102	30200	-21.69	20241114	14950	58.19	20240206	1.69	N	272210	5000	9445 억	11888885	N	N	5415	N	N
88	20250110	101007	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23800	-700	5	-2.86	23640455650	990000	28.82	24550	24600	23500	31850	17150	24500	23878.51	6.29	-253840	25533	25016	24183	23666	22833	24600	23250	9446	7350	5000	18130	50	1	188919389	44963	12.87	2.07	12	0.52	1849.00	11507.00	30200	20241114	-21.19	14950	20240206	59.20	25350	-6.11	20250107	22550	5.54	20250102	30200	-21.19	20241114	14950	59.20	20240206	1.69	N	272210	5000	9445 억	11888885	N	N	5415	N	N
89	20250110	091012	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24200	-300	5	-1.22	4526413300	186680	5.43	24550	24600	24050	31850	17150	24500	24245.31	6.29	-56480	25533	25016	24183	23666	22833	24600	23250	9446	7350	5000	18130	50	1	188919389	45718	13.09	2.10	12	0.10	1849.00	11507.00	30200	20241114	-19.87	14950	20240206	61.87	25350	-4.54	20250107	22550	7.32	20250102	30200	-19.87	20241114	14950	61.87	20240206	1.69	N	272210	5000	9445 억	11888885	N	N	5415	N	N
90	20250109	161000	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24500	-350	5	-1.41	81391761300	3403368	100.82	24700	24700	23350	32300	17400	24850	23912.85	6.35	-219477	25650	25250	24700	24300	23750	24975	24025	9446	7450	5000	18380	50	1	188919389	46285	13.25	2.13	12	1.80	1849.00	11507.00	30200	20241114	-18.87	14950	20240206	63.88	25350	-3.35	20250107	22550	8.65	20250102	30200	-18.87	20241114	14950	63.88	20240206	1.76	N	272210	5000	9445 억	12001403	N	N	5415	N	N
91	20250109	150956	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24200	-650	5	-2.62	74040969800	3102571	91.91	24700	24700	23350	32300	17400	24850	23862.79	6.35	-294703	25650	25250	24700	24300	23750	24975	24025	9446	7450	5000	18380	50	1	188919389	45718	13.09	2.10	12	1.64	1849.00	11507.00	30200	20241114	-19.87	14950	20240206	61.87	25350	-4.54	20250107	22550	7.32	20250102	30200	-19.87	20241114	14950	61.87	20240206	1.76	N	272210	5000	9445 억	12001403	N	N	4357	N	N
92	20250109	141004	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24250	-600	5	-2.41	67296980050	2823713	83.64	24700	24700	23350	32300	17400	24850	23830.99	6.35	-295201	25650	25250	24700	24300	23750	24975	24025	9446	7450	5000	18380	50	1	188919389	45813	13.12	2.11	12	1.49	1849.00	11507.00	30200	20241114	-19.70	14950	20240206	62.21	25350	-4.34	20250107	22550	7.54	20250102	30200	-19.70	20241114	14950	62.21	20240206	1.76	N	272210	5000	9445 억	12001403	N	N	4357	N	N
93	20250109	131002	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24150	-700	5	-2.82	62438822100	2622595	77.69	24700	24700	23350	32300	17400	24850	23806.03	6.35	-316555	25650	25250	24700	24300	23750	24975	24025	9446	7450	5000	18380	50	1	188919389	45624	13.06	2.10	12	1.39	1849.00	11507.00	30200	20241114	-20.03	14950	20240206	61.54	25350	-4.73	20250107	22550	7.10	20250102	30200	-20.03	20241114	14950	61.54	20240206	1.76	N	272210	5000	9445 억	12001403	N	N	4357	N	N
94	20250109	121003	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24150	-700	5	-2.82	58676240100	2466848	73.07	24700	24700	23350	32300	17400	24850	23783.75	6.35	-313418	25650	25250	24700	24300	23750	24975	24025	9446	7450	5000	18380	50	1	188919389	45624	13.06	2.10	12	1.31	1849.00	11507.00	30200	20241114	-20.03	14950	20240206	61.54	25350	-4.73	20250107	22550	7.10	20250102	30200	-20.03	20241114	14950	61.54	20240206	1.76	N	272210	5000	9445 억	12001403	N	N	4357	N	N
95	20250109	111007	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23900	-950	5	-3.82	53134944400	2236599	66.25	24700	24700	23350	32300	17400	24850	23754.57	6.35	-319030	25650	25250	24700	24300	23750	24975	24025	9446	7450	5000	18380	50	1	188919389	45152	12.93	2.08	12	1.18	1849.00	11507.00	30200	20241114	-20.86	14950	20240206	59.87	25350	-5.72	20250107	22550	5.99	20250102	30200	-20.86	20241114	14950	59.87	20240206	1.76	N	272210	5000	9445 억	12001403	N	N	4357	N	N
96	20250109	101004	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23750	-1100	5	-4.43	41381038500	1745484	51.71	24700	24700	23350	32300	17400	24850	23704.19	6.35	-336444	25650	25250	24700	24300	23750	24975	24025	9446	7450	5000	18380	50	1	188919389	44868	12.84	2.06	12	0.92	1849.00	11507.00	30200	20241114	-21.36	14950	20240206	58.86	25350	-6.31	20250107	22550	5.32	20250102	30200	-21.36	20241114	14950	58.86	20240206	1.76	N	272210	5000	9445 억	12001403	N	N	4357	N	N
97	20250109	091009	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23850	-1000	5	-4.02	13527823200	564020	16.71	24700	24700	23650	32300	17400	24850	23976.88	6.35	-140633	25650	25250	24700	24300	23750	24975	24025	9446	7450	5000	18380	50	1	188919389	45057	12.90	2.07	12	0.30	1849.00	11507.00	30200	20241114	-21.03	14950	20240206	59.53	25350	-5.92	20250107	22550	5.76	20250102	30200	-21.03	20241114	14950	59.53	20240206	1.76	N	272210	5000	9445 억	12001403	N	N	4357	N	N
98	20250108	160955	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24850	150	2	0.61	82290216050	3342927	62.62	25050	25100	24150	32100	17300	24700	24616.04	6.74	-697599	26100	25400	24650	23950	23200	25750	24300	9446	7400	5000	18270	50	1	188919389	46946	13.44	2.16	12	1.77	1849.00	11507.00	30200	20241114	-17.72	14950	20240206	66.22	25350	-1.97	20250107	22550	10.20	20250102	30200	-17.72	20241114	14950	66.22	20240206	1.71	N	272210	5000	9445 억	12729255	N	N	4356	N	N
99	20250108	150958	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24900	200	2	0.81	79071075150	3213451	60.19	25050	25100	24150	32100	17300	24700	24606.27	6.74	-670989	26100	25400	24650	23950	23200	25750	24300	9446	7400	5000	18270	50	1	188919389	47041	13.47	2.16	12	1.70	1849.00	11507.00	30200	20241114	-17.55	14950	20240206	66.56	25350	-1.78	20250107	22550	10.42	20250102	30200	-17.55	20241114	14950	66.56	20240206	1.71	N	272210	5000	9445 억	12729255	N	N	10244	N	N
100	20250108	141002	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24550	-150	5	-0.61	62896824900	2560695	47.96	25050	25100	24150	32100	17300	24700	24562.38	6.74	-592921	26100	25400	24650	23950	23200	25750	24300	9446	7400	5000	18270	50	1	188919389	46380	13.28	2.13	12	1.36	1849.00	11507.00	30200	20241114	-18.71	14950	20240206	64.21	25350	-3.16	20250107	22550	8.87	20250102	30200	-18.71	20241114	14950	64.21	20240206	1.71	N	272210	5000	9445 억	12729255	N	N	10244	N	N
101	20250108	131000	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24400	-300	5	-1.21	56025512750	2279926	42.71	25050	25100	24150	32100	17300	24700	24573.36	6.74	-603836	26100	25400	24650	23950	23200	25750	24300	9446	7400	5000	18270	50	1	188919389	46096	13.20	2.12	12	1.21	1849.00	11507.00	30200	20241114	-19.21	14950	20240206	63.21	25350	-3.75	20250107	22550	8.20	20250102	30200	-19.21	20241114	14950	63.21	20240206	1.71	N	272210	5000	9445 억	12729255	N	N	10244	N	N
102	20250108	120957	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24350	-350	5	-1.42	47844510250	1942764	36.39	25050	25100	24250	32100	17300	24700	24627.01	6.74	-532720	26100	25400	24650	23950	23200	25750	24300	9446	7400	5000	18270	50	1	188919389	46002	13.17	2.12	12	1.03	1849.00	11507.00	30200	20241114	-19.37	14950	20240206	62.88	25350	-3.94	20250107	22550	7.98	20250102	30200	-19.37	20241114	14950	62.88	20240206	1.71	N	272210	5000	9445 억	12729255	N	N	10244	N	N
103	20250108	110958	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24500	-200	5	-0.81	43049854050	1746796	32.72	25050	25100	24250	32100	17300	24700	24645.02	6.74	-456966	26100	25400	24650	23950	23200	25750	24300	9446	7400	5000	18270	50	1	188919389	46285	13.25	2.13	12	0.92	1849.00	11507.00	30200	20241114	-18.87	14950	20240206	63.88	25350	-3.35	20250107	22550	8.65	20250102	30200	-18.87	20241114	14950	63.88	20240206	1.71	N	272210	5000	9445 억	12729255	N	N	10244	N	N
104	20250108	100959	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24600	-100	5	-0.40	35150638000	1423784	26.67	25050	25100	24350	32100	17300	24700	24688.18	6.74	-341642	26100	25400	24650	23950	23200	25750	24300	9446	7400	5000	18270	50	1	188919389	46474	13.30	2.14	12	0.75	1849.00	11507.00	30200	20241114	-18.54	14950	20240206	64.55	25350	-2.96	20250107	22550	9.09	20250102	30200	-18.54	20241114	14950	64.55	20240206	1.71	N	272210	5000	9445 억	12729255	N	N	10244	N	N
105	20250108	090959	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24850	150	2	0.61	14910351300	600379	11.25	25050	25100	24500	32100	17300	24700	24835.00	6.74	-157143	26100	25400	24650	23950	23200	25750	24300	9446	7400	5000	18270	50	1	188919389	46946	13.44	2.16	12	0.32	1849.00	11507.00	30200	20241114	-17.72	14950	20240206	66.22	25350	-1.97	20250107	22550	10.20	20250102	30200	-17.72	20241114	14950	66.22	20240206	1.71	N	272210	5000	9445 억	12729255	N	N	10244	N	N
106	20250107	160950	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24700	1150	2	4.88	130214254800	5262188	317.03	23950	25350	23900	30600	16500	23550	24745.35	6.44	421091	24083	23816	23583	23316	23083	23700	23200	9446	7050	5000	17420	50	1	188919389	46663	13.36	2.15	12	2.79	1849.00	11507.00	30200	20241114	-18.21	14950	20240206	65.22	25350	-2.56	20250107	22550	9.53	20250102	30200	-18.21	20241114	14950	65.22	20240206	1.68	N	272210	5000	9445 억	12165674	N	N	10244	N	N
107	20250107	150952	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24700	1150	2	4.88	126117045600	5096465	307.05	23950	25350	23900	30600	16500	23550	24745.98	6.44	389265	24083	23816	23583	23316	23083	23700	23200	9446	7050	5000	17420	50	1	188919389	46663	13.36	2.15	12	2.70	1849.00	11507.00	30200	20241114	-18.21	14950	20240206	65.22	25350	-2.56	20250107	22550	9.53	20250102	30200	-18.21	20241114	14950	65.22	20240206	1.68	N	272210	5000	9445 억	12165674	N	N	4321	N	N
108	20250107	140951	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24800	1250	2	5.31	118345210200	4782521	288.14	23950	25350	23900	30600	16500	23550	24745.36	6.44	418450	24083	23816	23583	23316	23083	23700	23200	9446	7050	5000	17420	50	1	188919389	46852	13.41	2.16	12	2.53	1849.00	11507.00	30200	20241114	-17.88	14950	20240206	65.89	25350	-2.17	20250107	22550	9.98	20250102	30200	-17.88	20241114	14950	65.89	20240206	1.68	N	272210	5000	9445 억	12165674	N	N	4321	N	N
109	20250107	130950	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24800	1250	2	5.31	111933242250	4523401	272.52	23950	25350	23900	30600	16500	23550	24745.37	6.44	437601	24083	23816	23583	23316	23083	23700	23200	9446	7050	5000	17420	50	1	188919389	46852	13.41	2.16	12	2.39	1849.00	11507.00	30200	20241114	-17.88	14950	20240206	65.89	25350	-2.17	20250107	22550	9.98	20250102	30200	-17.88	20241114	14950	65.89	20240206	1.68	N	272210	5000	9445 억	12165674	N	N	4321	N	N
110	20250107	120951	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24900	1350	2	5.73	106436636250	4301466	259.15	23950	25350	23900	30600	16500	23550	24744.27	6.44	453965	24083	23816	23583	23316	23083	23700	23200	9446	7050	5000	17420	50	1	188919389	47041	13.47	2.16	12	2.28	1849.00	11507.00	30200	20241114	-17.55	14950	20240206	66.56	25350	-1.78	20250107	22550	10.42	20250102	30200	-17.55	20241114	14950	66.56	20240206	1.68	N	272210	5000	9445 억	12165674	N	N	4321	N	N
111	20250107	110947	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24700	1150	2	4.88	101326649150	4095528	246.75	23950	25350	23900	30600	16500	23550	24740.80	6.44	441931	24083	23816	23583	23316	23083	23700	23200	9446	7050	5000	17420	50	1	188919389	46663	13.36	2.15	12	2.17	1849.00	11507.00	30200	20241114	-18.21	14950	20240206	65.22	25350	-2.56	20250107	22550	9.53	20250102	30200	-18.21	20241114	14950	65.22	20240206	1.68	N	272210	5000	9445 억	12165674	N	N	4321	N	N
112	20250107	100952	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24700	1150	2	4.88	85921195600	3473435	209.27	23950	25350	23900	30600	16500	23550	24736.66	6.44	357977	24083	23816	23583	23316	23083	23700	23200	9446	7050	5000	17420	50	1	188919389	46663	13.36	2.15	12	1.84	1849.00	11507.00	30200	20241114	-18.21	14950	20240206	65.22	25350	-2.56	20250107	22550	9.53	20250102	30200	-18.21	20241114	14950	65.22	20240206	1.68	N	272210	5000	9445 억	12165674	N	N	4321	N	N
113	20250107	090956	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	24400	850	2	3.61	18242442950	749352	45.15	23950	24700	23900	30600	16500	23550	24344.29	6.44	45611	24083	23816	23583	23316	23083	23700	23200	9446	7050	5000	17420	50	1	188919389	46096	13.20	2.12	12	0.40	1849.00	11507.00	30200	20241114	-19.21	14950	20240206	63.21	24700	-1.21	20250107	22550	8.20	20250102	30200	-19.21	20241114	14950	63.21	20240206	1.68	N	272210	5000	9445 억	12165674	N	N	4321	N	N
114	20250106	160940	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23550	-50	5	-0.21	38498157800	1634913	70.92	23850	23850	23350	30650	16550	23600	23547.51	6.57	-293553	24466	24032	23616	23182	22766	23825	22975	9446	7050	5000	17460	50	1	188919389	44491	12.74	2.05	12	0.87	1849.00	11507.00	30200	20241114	-22.02	14950	20240206	57.53	24050	-2.08	20250103	22550	4.43	20250102	30200	-22.02	20241114	14950	57.53	20240206	1.71	N	272210	5000	9445 억	12408763	N	N	4321	N	N
115	20250106	150938	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23600	0	3	0.00	35788653750	1519966	65.93	23850	23850	23350	30650	16550	23600	23545.68	6.57	-302084	24466	24032	23616	23182	22766	23825	22975	9446	7050	5000	17460	50	1	188919389	44585	12.76	2.05	12	0.80	1849.00	11507.00	30200	20241114	-21.85	14950	20240206	57.86	24050	-1.87	20250103	22550	4.66	20250102	30200	-21.85	20241114	14950	57.86	20240206	1.71	N	272210	5000	9445 억	12408763	N	N	6672	N	N
116	20250106	140941	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23650	50	2	0.21	30957434750	1315473	57.06	23850	23850	23350	30650	16550	23600	23533.29	6.57	-306766	24466	24032	23616	23182	22766	23825	22975	9446	7050	5000	17460	50	1	188919389	44679	12.79	2.06	12	0.70	1849.00	11507.00	30200	20241114	-21.69	14950	20240206	58.19	24050	-1.66	20250103	22550	4.88	20250102	30200	-21.69	20241114	14950	58.19	20240206	1.71	N	272210	5000	9445 억	12408763	N	N	6672	N	N
117	20250106	130929	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23450	-150	5	-0.64	27368342950	1163304	50.46	23850	23850	23350	30650	16550	23600	23526.36	6.57	-309495	24466	24032	23616	23182	22766	23825	22975	9446	7050	5000	17460	50	1	188919389	44302	12.68	2.04	12	0.62	1849.00	11507.00	30200	20241114	-22.35	14950	20240206	56.86	24050	-2.49	20250103	22550	3.99	20250102	30200	-22.35	20241114	14950	56.86	20240206	1.71	N	272210	5000	9445 억	12408763	N	N	6672	N	N
118	20250106	120936	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23450	-150	5	-0.64	24776218450	1052786	45.67	23850	23850	23350	30650	16550	23600	23533.93	6.57	-279552	24466	24032	23616	23182	22766	23825	22975	9446	7050	5000	17460	50	1	188919389	44302	12.68	2.04	12	0.56	1849.00	11507.00	30200	20241114	-22.35	14950	20240206	56.86	24050	-2.49	20250103	22550	3.99	20250102	30200	-22.35	20241114	14950	56.86	20240206	1.71	N	272210	5000	9445 억	12408763	N	N	6672	N	N
119	20250106	110934	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23450	-150	5	-0.64	21756962250	924093	40.08	23850	23850	23350	30650	16550	23600	23544.10	6.57	-249565	24466	24032	23616	23182	22766	23825	22975	9446	7050	5000	17460	50	1	188919389	44302	12.68	2.04	12	0.49	1849.00	11507.00	30200	20241114	-22.35	14950	20240206	56.86	24050	-2.49	20250103	22550	3.99	20250102	30200	-22.35	20241114	14950	56.86	20240206	1.71	N	272210	5000	9445 억	12408763	N	N	6672	N	N
120	20250106	100930	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23450	-150	5	-0.64	15019218200	637670	27.66	23850	23850	23350	30650	16550	23600	23553.24	6.57	-166565	24466	24032	23616	23182	22766	23825	22975	9446	7050	5000	17460	50	1	188919389	44302	12.68	2.04	12	0.34	1849.00	11507.00	30200	20241114	-22.35	14950	20240206	56.86	24050	-2.49	20250103	22550	3.99	20250102	30200	-22.35	20241114	14950	56.86	20240206	1.71	N	272210	5000	9445 억	12408763	N	N	6672	N	N
121	20250106	090931	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23400	-200	5	-0.85	6620318600	280713	12.18	23850	23850	23350	30650	16550	23600	23583.91	6.57	-106527	24466	24032	23616	23182	22766	23825	22975	9446	7050	5000	17460	50	1	188919389	44207	12.66	2.03	12	0.15	1849.00	11507.00	30200	20241114	-22.52	14950	20240206	56.52	24050	-2.70	20250103	22550	3.77	20250102	30200	-22.52	20241114	14950	56.52	20240206	1.71	N	272210	5000	9445 억	12408763	N	N	6672	N	N
122	20250103	160927	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23600	-300	5	-1.26	53726682300	2288375	61.52	23750	24050	23200	31050	16750	23900	23477.21	6.65	-395484	24866	24382	23466	22982	22066	24625	23225	9446	7150	5000	17680	50	1	188919389	44585	12.76	2.05	12	1.21	1849.00	11507.00	30200	20241114	-21.85	14950	20240206	57.86	24050	-1.87	20250103	22550	4.66	20250102	30200	-21.85	20241114	14950	57.86	20240206	1.74	N	272210	5000	9445 억	12563264	N	N	6672	N	N
123	20250103	150930	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23600	-300	5	-1.26	51687503350	2202014	59.20	23750	24050	23200	31050	16750	23900	23472.09	6.65	-381402	24866	24382	23466	22982	22066	24625	23225	9446	7150	5000	17680	50	1	188919389	44585	12.76	2.05	12	1.17	1849.00	11507.00	30200	20241114	-21.85	14950	20240206	57.86	24050	-1.87	20250103	22550	4.66	20250102	30200	-21.85	20241114	14950	57.86	20240206	1.74	N	272210	5000	9445 억	12563264	N	N	15527	N	N
124	20250103	140930	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23450	-450	5	-1.88	43961552550	1874854	50.40	23750	24050	23200	31050	16750	23900	23447.06	6.65	-352146	24866	24382	23466	22982	22066	24625	23225	9446	7150	5000	17680	50	1	188919389	44302	12.68	2.04	12	0.99	1849.00	11507.00	30200	20241114	-22.35	14950	20240206	56.86	24050	-2.49	20250103	22550	3.99	20250102	30200	-22.35	20241114	14950	56.86	20240206	1.74	N	272210	5000	9445 억	12563264	N	N	15527	N	N
125	20250103	130930	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23350	-550	5	-2.30	38985697350	1662450	44.69	23750	24050	23200	31050	16750	23900	23449.71	6.65	-279259	24866	24382	23466	22982	22066	24625	23225	9446	7150	5000	17680	50	1	188919389	44113	12.63	2.03	12	0.88	1849.00	11507.00	30200	20241114	-22.68	14950	20240206	56.19	24050	-2.91	20250103	22550	3.55	20250102	30200	-22.68	20241114	14950	56.19	20240206	1.74	N	272210	5000	9445 억	12563264	N	N	15527	N	N
126	20250103	120929	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23350	-550	5	-2.30	35741359250	1523701	40.96	23750	24050	23200	31050	16750	23900	23455.82	6.65	-240269	24866	24382	23466	22982	22066	24625	23225	9446	7150	5000	17680	50	1	188919389	44113	12.63	2.03	12	0.81	1849.00	11507.00	30200	20241114	-22.68	14950	20240206	56.19	24050	-2.91	20250103	22550	3.55	20250102	30200	-22.68	20241114	14950	56.19	20240206	1.74	N	272210	5000	9445 억	12563264	N	N	15527	N	N
127	20250103	110929	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23450	-450	5	-1.88	29978565850	1276660	34.32	23750	24050	23250	31050	16750	23900	23480.77	6.65	-178784	24866	24382	23466	22982	22066	24625	23225	9446	7150	5000	17680	50	1	188919389	44302	12.68	2.04	12	0.68	1849.00	11507.00	30200	20241114	-22.35	14950	20240206	56.86	24050	-2.49	20250103	22550	3.99	20250102	30200	-22.35	20241114	14950	56.86	20240206	1.74	N	272210	5000	9445 억	12563264	N	N	15527	N	N
128	20250103	100927	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23550	-350	5	-1.46	24330658050	1035563	27.84	23750	24050	23250	31050	16750	23900	23493.60	6.65	-121767	24866	24382	23466	22982	22066	24625	23225	9446	7150	5000	17680	50	1	188919389	44491	12.74	2.05	12	0.55	1849.00	11507.00	30200	20241114	-22.02	14950	20240206	57.53	24050	-2.08	20250103	22550	4.43	20250102	30200	-22.02	20241114	14950	57.53	20240206	1.74	N	272210	5000	9445 억	12563264	N	N	15527	N	N
129	20250103	090931	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23600	-300	5	-1.26	5974134050	251813	6.77	23750	24050	23500	31050	16750	23900	23721.77	6.65	-15999	24866	24382	23466	22982	22066	24625	23225	9446	7150	5000	17680	50	1	188919389	44585	12.76	2.05	12	0.13	1849.00	11507.00	30200	20241114	-21.85	14950	20240206	57.86	24050	-1.87	20250103	22550	4.66	20250102	30200	-21.85	20241114	14950	57.86	20240206	1.74	N	272210	5000	9445 억	12563264	N	N	15527	N	N
130	20250102	160919	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23900	1300	2	5.75	86680486000	3682649	194.93	22550	23950	22550	29350	15850	22600	23537.57	6.84	-295438	23266	22932	22366	22032	21466	23100	22200	9446	6750	5000	16720	50	1	188919389	45152	12.93	2.08	12	1.95	1849.00	11507.00	30200	20241114	-20.86	14950	20240206	59.87	23950	-0.21	20250102	22550	5.99	20250102	30200	-20.86	20241114	14950	59.87	20240206	1.69	N	272210	5000	9445 억	12915289	N	N	15527	N	N
131	20250102	150921	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23750	1150	2	5.09	81980794350	3485527	184.50	22550	23950	22550	29350	15850	22600	23521.31	6.84	-253136	23266	22932	22366	22032	21466	23100	22200	9446	6750	5000	16720	50	1	188919389	44868	12.84	2.06	12	1.84	1849.00	11507.00	30200	20241114	-21.36	14950	20240206	58.86	23950	-0.84	20250102	22550	5.32	20250102	30200	-21.36	20241114	14950	58.86	20240206	1.69	N	272210	5000	9445 억	12915289	N	N	6976	N	N
132	20250102	140917	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23900	1300	2	5.75	69458343200	2959334	156.65	22550	23900	22550	29350	15850	22600	23472.01	6.84	-164323	23266	22932	22366	22032	21466	23100	22200	9446	6750	5000	16720	50	1	188919389	45152	12.93	2.08	12	1.57	1849.00	11507.00	30200	20241114	-20.86	14950	20240206	59.87	23900	0.00	20250102	22550	5.99	20250102	30200	-20.86	20241114	14950	59.87	20240206	1.69	N	272210	5000	9445 억	12915289	N	N	6976	N	N
133	20250102	130921	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23650	1050	2	4.65	59031600700	2519433	133.36	22550	23800	22550	29350	15850	22600	23431.71	6.84	-129174	23266	22932	22366	22032	21466	23100	22200	9446	6750	5000	16720	50	1	188919389	44679	12.79	2.06	12	1.33	1849.00	11507.00	30200	20241114	-21.69	14950	20240206	58.19	23800	-0.63	20250102	22550	4.88	20250102	30200	-21.69	20241114	14950	58.19	20240206	1.69	N	272210	5000	9445 억	12915289	N	N	6976	N	N
134	20250102	120918	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23650	1050	2	4.65	52170330350	2228628	117.97	22550	23800	22550	29350	15850	22600	23410.49	6.84	-71403	23266	22932	22366	22032	21466	23100	22200	9446	6750	5000	16720	50	1	188919389	44679	12.79	2.06	12	1.18	1849.00	11507.00	30200	20241114	-21.69	14950	20240206	58.19	23800	-0.63	20250102	22550	4.88	20250102	30200	-21.69	20241114	14950	58.19	20240206	1.69	N	272210	5000	9445 억	12915289	N	N	6976	N	N
135	20250102	110909	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	23700	1100	2	4.87	42756060000	1829728	96.85	22550	23800	22550	29350	15850	22600	23368.97	6.84	-54386	23266	22932	22366	22032	21466	23100	22200	9446	6750	5000	16720	50	1	188919389	44774	12.82	2.06	12	0.97	1849.00	11507.00	30200	20241114	-21.52	14950	20240206	58.53	23800	-0.42	20250102	22550	5.10	20250102	30200	-21.52	20241114	14950	58.53	20240206	1.69	N	272210	5000	9445 억	12915289	N	N	6976	N	N
136	20250102	100917	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22900	300	2	1.33	8134559000	355735	18.83	22550	23150	22550	29350	15850	22600	22869.67	6.84	-35597	23266	22932	22366	22032	21466	23100	22200	9446	6750	5000	16720	50	1	188919389	43263	12.39	1.99	12	0.19	1849.00	11507.00	30200	20241114	-24.17	14950	20240206	53.18	23150	-1.08	20250102	22550	1.55	20250102	30200	-24.17	20241114	14950	53.18	20240206	1.69	N	272210	5000	9445 억	12915289	N	N	6976	N	N
137	20250102	090907	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	0	3	0.00	0	0	0.00	0	0	0	29350	15850	22600	0.00	6.84	0	23266	22932	22366	22032	21466	23100	22200	9446	6750	5000	16720	50	1	188919389	42696	12.22	1.96	12	0.00	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	0	0.00	0	0	0.00	0	30200	-25.17	20241114	14950	51.17	20240206	1.69	N	272210	5000	9445 억	12915289	N	N	6976	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History