KissMeData/004490/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	1500	2	2.13	2682799000	37406	80.19	69700	72500	69700	91500	49300	70400	71719.45	27.64	-11036	1929	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10066	8.61	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.97	N	004490	500	70 억	3869188	N	N	30	N	N
3	20241231	150201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	1500	2	2.13	2682799000	37406	80.19	69700	72500	69700	91500	49300	70400	71719.45	27.64	-11036	1929	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10066	8.61	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.97	N	004490	500	70 억	3869188	N	N	30	N	N
4	20241231	140201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	1500	2	2.13	2682799000	37406	80.19	69700	72500	69700	91500	49300	70400	71719.45	27.64	-11036	1929	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10066	8.61	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.97	N	004490	500	70 억	3869188	N	N	30	N	N
5	20241231	130201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	1500	2	2.13	2682799000	37406	80.19	69700	72500	69700	91500	49300	70400	71719.45	27.64	-11036	1929	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10066	8.61	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.97	N	004490	500	70 억	3869188	N	N	30	N	N
6	20241231	120201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	1500	2	2.13	2682799000	37406	80.19	69700	72500	69700	91500	49300	70400	71719.45	27.64	-11036	1929	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10066	8.61	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.97	N	004490	500	70 억	3869188	N	N	30	N	N
7	20241231	110200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	1500	2	2.13	2682799000	37406	80.19	69700	72500	69700	91500	49300	70400	71719.45	27.64	-11036	1929	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10066	8.61	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.97	N	004490	500	70 억	3869188	N	N	30	N	N
8	20241231	100202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	1500	2	2.13	2682799000	37406	80.19	69700	72500	69700	91500	49300	70400	71719.45	27.64	-11036	1929	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10066	8.61	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.97	N	004490	500	70 억	3869188	N	N	30	N	N
9	20241231	090202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	1500	2	2.13	2682799000	37406	80.19	69700	72500	69700	91500	49300	70400	71719.45	27.64	-11036	1929	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10066	8.61	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.97	N	004490	500	70 억	3869188	N	N	30	N	N
10	20241230	160200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71900	1500	2	2.13	2682439600	37401	80.18	69700	72500	69700	91500	49300	70400	71719.45	27.72	0	1929	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10066	8.61	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.97	N	004490	500	70 억	3880224	N	N	30	N	N
11	20241230	150201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72300	1900	2	2.70	2391456500	33356	71.51	69700	72500	69700	91500	49300	70400	71694.94	27.72	0	2918	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10122	8.66	0.75	12	0.24	8348.00	95799.00	122500	20240513	-40.98	53800	20240124	34.39	122500	-40.98	20240513	53800	34.39	20240124	122500	-40.98	20240513	53800	34.39	20240124	0.97	N	004490	500	70 억	3880224	N	N	132	N	N
12	20241230	140201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72300	1900	2	2.70	2091922200	29217	62.64	69700	72500	69700	91500	49300	70400	71599.49	27.72	0	2045	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10122	8.66	0.75	12	0.21	8348.00	95799.00	122500	20240513	-40.98	53800	20240124	34.39	122500	-40.98	20240513	53800	34.39	20240124	122500	-40.98	20240513	53800	34.39	20240124	0.97	N	004490	500	70 억	3880224	N	N	132	N	N
13	20241230	130201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71100	700	2	0.99	1681864200	23502	50.38	69700	72300	69700	91500	49300	70400	71562.60	27.72	0	1992	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	9954	8.52	0.74	12	0.17	8348.00	95799.00	122500	20240513	-41.96	53800	20240124	32.16	122500	-41.96	20240513	53800	32.16	20240124	122500	-41.96	20240513	53800	32.16	20240124	0.97	N	004490	500	70 억	3880224	N	N	132	N	N
14	20241230	120201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71000	600	2	0.85	1551293600	21672	46.46	69700	72300	69700	91500	49300	70400	71580.55	27.72	0	2236	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	9940	8.51	0.74	12	0.15	8348.00	95799.00	122500	20240513	-42.04	53800	20240124	31.97	122500	-42.04	20240513	53800	31.97	20240124	122500	-42.04	20240513	53800	31.97	20240124	0.97	N	004490	500	70 억	3880224	N	N	132	N	N
15	20241230	110201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72000	1600	2	2.27	1118775100	15662	33.58	69700	72300	69700	91500	49300	70400	71432.45	27.72	0	6987	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	10080	8.62	0.75	12	0.11	8348.00	95799.00	122500	20240513	-41.22	53800	20240124	33.83	122500	-41.22	20240513	53800	33.83	20240124	122500	-41.22	20240513	53800	33.83	20240124	0.97	N	004490	500	70 억	3880224	N	N	132	N	N
16	20241230	100201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	71400	1000	2	1.42	424461000	6014	12.89	69700	71500	69700	91500	49300	70400	70578.82	27.72	0	1119	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	9996	8.55	0.75	12	0.04	8348.00	95799.00	122500	20240513	-41.71	53800	20240124	32.71	122500	-41.71	20240513	53800	32.71	20240124	122500	-41.71	20240513	53800	32.71	20240124	0.97	N	004490	500	70 억	3880224	N	N	132	N	N
17	20241230	090202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	70400	0	3	0.00	41801000	599	1.28	69700	70400	69700	91500	49300	70400	69784.64	27.72	0	41	73533	71966	70733	69166	67933	72750	69950	70	21100	500	50680	100	1	14000000	9856	8.43	0.73	12	0.00	8348.00	95799.00	122500	20240513	-42.53	53800	20240124	30.86	122500	-42.53	20240513	53800	30.86	20240124	122500	-42.53	20240513	53800	30.86	20240124	0.97	N	004490	500	70 억	3880224	N	N	132	N	N
18	20241227	160200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70400	-600	5	-0.85	3292469700	46527	131.23	70200	72300	69500	92300	49700	71000	70764.91	27.74	0	8514	72600	71800	70500	69700	68400	71150	69050	70	21300	500	51120	100	1	14000000	9856	8.43	0.73	12	0.33	8348.00	95799.00	122500	20240513	-42.53	53800	20240124	30.86	122500	-42.53	20240513	53800	30.86	20240124	122500	-42.53	20240513	53800	30.86	20240124	0.98	N	004490	500	70 억	3883319	N	N	132	N	N
19	20241227	150200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70300	-700	5	-0.99	3093002800	43691	123.23	70200	72300	69500	92300	49700	71000	70792.68	27.74	0	9162	72600	71800	70500	69700	68400	71150	69050	70	21300	500	51120	100	1	14000000	9842	8.42	0.73	12	0.31	8348.00	95799.00	122500	20240513	-42.61	53800	20240124	30.67	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	53800	30.67	20240124	0.98	N	004490	500	70 억	3883319	N	N	243	N	N
20	20241227	140202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70200	-800	5	-1.13	2731168100	38557	108.75	70200	72300	69500	92300	49700	71000	70834.56	27.74	0	6438	72600	71800	70500	69700	68400	71150	69050	70	21300	500	51120	100	1	14000000	9828	8.41	0.73	12	0.28	8348.00	95799.00	122500	20240513	-42.69	53800	20240124	30.48	122500	-42.69	20240513	53800	30.48	20240124	122500	-42.69	20240513	53800	30.48	20240124	0.98	N	004490	500	70 억	3883319	N	N	243	N	N
21	20241227	130201	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70100	-900	5	-1.27	2500752600	35277	99.50	70200	72300	69500	92300	49700	71000	70889.04	27.74	0	6962	72600	71800	70500	69700	68400	71150	69050	70	21300	500	51120	100	1	14000000	9814	8.40	0.73	12	0.25	8348.00	95799.00	122500	20240513	-42.78	53800	20240124	30.30	122500	-42.78	20240513	53800	30.30	20240124	122500	-42.78	20240513	53800	30.30	20240124	0.98	N	004490	500	70 억	3883319	N	N	243	N	N
22	20241227	120159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70000	-1000	5	-1.41	2122798400	29873	84.26	70200	72300	70000	92300	49700	71000	71060.77	27.74	0	7014	72600	71800	70500	69700	68400	71150	69050	70	21300	500	51120	100	1	14000000	9800	8.39	0.73	12	0.21	8348.00	95799.00	122500	20240513	-42.86	53800	20240124	30.11	122500	-42.86	20240513	53800	30.11	20240124	122500	-42.86	20240513	53800	30.11	20240124	0.98	N	004490	500	70 억	3883319	N	N	243	N	N
23	20241227	110200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71300	300	2	0.42	1622590100	22786	64.27	70200	72300	70100	92300	49700	71000	71209.96	27.74	0	6016	72600	71800	70500	69700	68400	71150	69050	70	21300	500	51120	100	1	14000000	9982	8.54	0.74	12	0.16	8348.00	95799.00	122500	20240513	-41.80	53800	20240124	32.53	122500	-41.80	20240513	53800	32.53	20240124	122500	-41.80	20240513	53800	32.53	20240124	0.98	N	004490	500	70 억	3883319	N	N	243	N	N
24	20241227	100200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70500	-500	5	-0.70	781488400	11047	31.16	70200	71900	70100	92300	49700	71000	70742.14	27.74	0	3020	72600	71800	70500	69700	68400	71150	69050	70	21300	500	51120	100	1	14000000	9870	8.45	0.74	12	0.08	8348.00	95799.00	122500	20240513	-42.45	53800	20240124	31.04	122500	-42.45	20240513	53800	31.04	20240124	122500	-42.45	20240513	53800	31.04	20240124	0.98	N	004490	500	70 억	3883319	N	N	243	N	N
25	20241227	090202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70700	-300	5	-0.42	85356700	1214	3.42	70200	70700	70100	92300	49700	71000	70310.30	27.74	0	347	72600	71800	70500	69700	68400	71150	69050	70	21300	500	51120	100	1	14000000	9898	8.47	0.74	12	0.01	8348.00	95799.00	122500	20240513	-42.29	53800	20240124	31.41	122500	-42.29	20240513	53800	31.41	20240124	122500	-42.29	20240513	53800	31.41	20240124	0.98	N	004490	500	70 억	3883319	N	N	243	N	N
26	20241226	160159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71000	-200	5	-0.28	2452015500	34749	127.46	71200	71300	69200	92500	49900	71200	70563.62	27.69	0	-2596	73666	72432	71666	70432	69666	72050	70050	70	21300	500	51260	100	1	14000000	9940	8.51	0.74	12	0.25	8348.00	95799.00	122500	20240513	-42.04	53800	20240124	31.97	122500	-42.04	20240513	53800	31.97	20240124	122500	-42.04	20240513	53800	31.97	20240124	0.98	N	004490	500	70 억	3876783	N	N	243	N	N
27	20241226	150159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71300	100	2	0.14	2191256900	31076	113.99	71200	71300	69200	92500	49900	71200	70512.84	27.69	0	-4287	73666	72432	71666	70432	69666	72050	70050	70	21300	500	51260	100	1	14000000	9982	8.54	0.74	12	0.22	8348.00	95799.00	122500	20240513	-41.80	53800	20240124	32.53	122500	-41.80	20240513	53800	32.53	20240124	122500	-41.80	20240513	53800	32.53	20240124	0.98	N	004490	500	70 억	3876783	N	N	72	N	N
28	20241226	140159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70600	-600	5	-0.84	1827951700	25968	95.25	71200	71300	69200	92500	49900	71200	70392.47	27.69	0	-2951	73666	72432	71666	70432	69666	72050	70050	70	21300	500	51260	100	1	14000000	9884	8.46	0.74	12	0.19	8348.00	95799.00	122500	20240513	-42.37	53800	20240124	31.23	122500	-42.37	20240513	53800	31.23	20240124	122500	-42.37	20240513	53800	31.23	20240124	0.98	N	004490	500	70 억	3876783	N	N	72	N	N
29	20241226	130200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70500	-700	5	-0.98	1599053200	22730	83.38	71200	71300	69200	92500	49900	71200	70349.90	27.69	0	-1138	73666	72432	71666	70432	69666	72050	70050	70	21300	500	51260	100	1	14000000	9870	8.45	0.74	12	0.16	8348.00	95799.00	122500	20240513	-42.45	53800	20240124	31.04	122500	-42.45	20240513	53800	31.04	20240124	122500	-42.45	20240513	53800	31.04	20240124	0.98	N	004490	500	70 억	3876783	N	N	72	N	N
30	20241226	120200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70800	-400	5	-0.56	1253321900	17827	65.39	71200	71300	69200	92500	49900	71200	70304.70	27.69	0	-2061	73666	72432	71666	70432	69666	72050	70050	70	21300	500	51260	100	1	14000000	9912	8.48	0.74	12	0.13	8348.00	95799.00	122500	20240513	-42.20	53800	20240124	31.60	122500	-42.20	20240513	53800	31.60	20240124	122500	-42.20	20240513	53800	31.60	20240124	0.98	N	004490	500	70 억	3876783	N	N	72	N	N
31	20241226	110200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70000	-1200	5	-1.69	1013413200	14421	52.90	71200	71300	69200	92500	49900	71200	70273.43	27.69	0	-2231	73666	72432	71666	70432	69666	72050	70050	70	21300	500	51260	100	1	14000000	9800	8.39	0.73	12	0.10	8348.00	95799.00	122500	20240513	-42.86	53800	20240124	30.11	122500	-42.86	20240513	53800	30.11	20240124	122500	-42.86	20240513	53800	30.11	20240124	0.98	N	004490	500	70 억	3876783	N	N	72	N	N
32	20241226	100159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70300	-900	5	-1.26	487317500	6893	25.28	71200	71300	70200	92500	49900	71200	70697.45	27.69	0	-2148	73666	72432	71666	70432	69666	72050	70050	70	21300	500	51260	100	1	14000000	9842	8.42	0.73	12	0.05	8348.00	95799.00	122500	20240513	-42.61	53800	20240124	30.67	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	53800	30.67	20240124	0.98	N	004490	500	70 억	3876783	N	N	72	N	N
33	20241226	090159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71100	-100	5	-0.14	24887700	350	1.28	71200	71200	71000	92500	49900	71200	71107.71	27.69	0	-216	73666	72432	71666	70432	69666	72050	70050	70	21300	500	51260	100	1	14000000	9954	8.52	0.74	12	0.00	8348.00	95799.00	122500	20240513	-41.96	53800	20240124	32.16	122500	-41.96	20240513	53800	32.16	20240124	122500	-41.96	20240513	53800	32.16	20240124	0.98	N	004490	500	70 억	3876783	N	N	72	N	N
34	20241224	160200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71200	-1500	5	-2.06	1942905500	27138	91.77	72900	72900	70900	94500	50900	72700	71593.58	27.74	0	-4698	75433	74066	71833	70466	68233	74750	71150	70	21800	500	52340	100	1	14000000	9968	8.53	0.74	12	0.19	8348.00	95799.00	122500	20240513	-41.88	53800	20240124	32.34	122500	-41.88	20240513	53800	32.34	20240124	122500	-41.88	20240513	53800	32.34	20240124	0.92	N	004490	500	70 억	3882937	N	N	72	N	N
35	20241224	150159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71100	-1600	5	-2.20	1778375900	24826	83.95	72900	72900	70900	94500	50900	72700	71633.61	27.74	0	-4109	75433	74066	71833	70466	68233	74750	71150	70	21800	500	52340	100	1	14000000	9954	8.52	0.74	12	0.18	8348.00	95799.00	122500	20240513	-41.96	53800	20240124	32.16	122500	-41.96	20240513	53800	32.16	20240124	122500	-41.96	20240513	53800	32.16	20240124	0.92	N	004490	500	70 억	3882937	N	N	170	N	N
36	20241224	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71400	-1300	5	-1.79	1438677500	20051	67.81	72900	72900	70900	94500	50900	72700	71750.91	27.74	0	-4417	75433	74066	71833	70466	68233	74750	71150	70	21800	500	52340	100	1	14000000	9996	8.55	0.75	12	0.14	8348.00	95799.00	122500	20240513	-41.71	53800	20240124	32.71	122500	-41.71	20240513	53800	32.71	20240124	122500	-41.71	20240513	53800	32.71	20240124	0.92	N	004490	500	70 억	3882937	N	N	170	N	N
37	20241224	130200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71000	-1700	5	-2.34	1171843900	16307	55.15	72900	72900	70900	94500	50900	72700	71861.40	27.74	0	-4528	75433	74066	71833	70466	68233	74750	71150	70	21800	500	52340	100	1	14000000	9940	8.51	0.74	12	0.12	8348.00	95799.00	122500	20240513	-42.04	53800	20240124	31.97	122500	-42.04	20240513	53800	31.97	20240124	122500	-42.04	20240513	53800	31.97	20240124	0.92	N	004490	500	70 억	3882937	N	N	170	N	N
38	20241224	120159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71900	-800	5	-1.10	841908700	11681	39.50	72900	72900	71500	94500	50900	72700	72075.05	27.74	0	-4003	75433	74066	71833	70466	68233	74750	71150	70	21800	500	52340	100	1	14000000	10066	8.61	0.75	12	0.08	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.92	N	004490	500	70 억	3882937	N	N	170	N	N
39	20241224	110159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71800	-900	5	-1.24	630943800	8738	29.55	72900	72900	71700	94500	50900	72700	72206.89	27.74	0	-2558	75433	74066	71833	70466	68233	74750	71150	70	21800	500	52340	100	1	14000000	10052	8.60	0.75	12	0.06	8348.00	95799.00	122500	20240513	-41.39	53800	20240124	33.46	122500	-41.39	20240513	53800	33.46	20240124	122500	-41.39	20240513	53800	33.46	20240124	0.92	N	004490	500	70 억	3882937	N	N	170	N	N
40	20241224	100159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72000	-700	5	-0.96	424653100	5872	19.86	72900	72900	72000	94500	50900	72700	72318.31	27.74	0	-1049	75433	74066	71833	70466	68233	74750	71150	70	21800	500	52340	100	1	14000000	10080	8.62	0.75	12	0.04	8348.00	95799.00	122500	20240513	-41.22	53800	20240124	33.83	122500	-41.22	20240513	53800	33.83	20240124	122500	-41.22	20240513	53800	33.83	20240124	0.92	N	004490	500	70 억	3882937	N	N	170	N	N
41	20241224	090201	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72700	0	3	0.00	10783200	148	0.50	72900	72900	72700	94500	50900	72700	72859.46	27.74	0	-34	75433	74066	71833	70466	68233	74750	71150	70	21800	500	52340	100	1	14000000	10178	8.71	0.76	12	0.00	8348.00	95799.00	122500	20240513	-40.65	53800	20240124	35.13	122500	-40.65	20240513	53800	35.13	20240124	122500	-40.65	20240513	53800	35.13	20240124	0.92	N	004490	500	70 억	3882937	N	N	170	N	N
42	20241223	160158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72700	3400	2	4.91	2113399700	29425	56.97	69900	73200	69600	90000	48600	69300	71822.73	27.95	-754	3425	72633	70966	70133	68466	67633	70550	68050	70	20700	500	49890	100	1	14000000	10178	8.71	0.76	12	0.21	8348.00	95799.00	122500	20240513	-40.65	53800	20240124	35.13	122500	-40.65	20240513	53800	35.13	20240124	122500	-40.65	20240513	53800	35.13	20240124	0.92	N	004490	500	70 억	3913358	N	N	170	N	N
43	20241223	150159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72700	3400	2	4.91	1904957700	26558	51.42	69900	73200	69600	90000	48600	69300	71728.21	27.95	-754	3725	72633	70966	70133	68466	67633	70550	68050	70	20700	500	49890	100	1	14000000	10178	8.71	0.76	12	0.19	8348.00	95799.00	122500	20240513	-40.65	53800	20240124	35.13	122500	-40.65	20240513	53800	35.13	20240124	122500	-40.65	20240513	53800	35.13	20240124	0.92	N	004490	500	70 억	3913358	N	N	147	N	N
44	20241223	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72900	3600	2	5.19	1613170500	22556	43.67	69900	72900	69600	90000	48600	69300	71518.47	27.95	-754	4243	72633	70966	70133	68466	67633	70550	68050	70	20700	500	49890	100	1	14000000	10206	8.73	0.76	12	0.16	8348.00	95799.00	122500	20240513	-40.49	53800	20240124	35.50	122500	-40.49	20240513	53800	35.50	20240124	122500	-40.49	20240513	53800	35.50	20240124	0.92	N	004490	500	70 억	3913358	N	N	147	N	N
45	20241223	130159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71400	2100	2	3.03	1086057300	15254	29.54	69900	72000	69600	90000	48600	69300	71198.20	27.95	-754	2719	72633	70966	70133	68466	67633	70550	68050	70	20700	500	49890	100	1	14000000	9996	8.55	0.75	12	0.11	8348.00	95799.00	122500	20240513	-41.71	53800	20240124	32.71	122500	-41.71	20240513	53800	32.71	20240124	122500	-41.71	20240513	53800	32.71	20240124	0.92	N	004490	500	70 억	3913358	N	N	147	N	N
46	20241223	120159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71300	2000	2	2.89	949650500	13343	25.83	69900	72000	69600	90000	48600	69300	71172.19	27.95	-754	2579	72633	70966	70133	68466	67633	70550	68050	70	20700	500	49890	100	1	14000000	9982	8.54	0.74	12	0.10	8348.00	95799.00	122500	20240513	-41.80	53800	20240124	32.53	122500	-41.80	20240513	53800	32.53	20240124	122500	-41.80	20240513	53800	32.53	20240124	0.92	N	004490	500	70 억	3913358	N	N	147	N	N
47	20241223	110159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71600	2300	2	3.32	849652700	11942	23.12	69900	72000	69600	90000	48600	69300	71148.27	27.95	-754	2871	72633	70966	70133	68466	67633	70550	68050	70	20700	500	49890	100	1	14000000	10024	8.58	0.75	12	0.09	8348.00	95799.00	122500	20240513	-41.55	53800	20240124	33.09	122500	-41.55	20240513	53800	33.09	20240124	122500	-41.55	20240513	53800	33.09	20240124	0.92	N	004490	500	70 억	3913358	N	N	147	N	N
48	20241223	100159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71400	2100	2	3.03	620407000	8743	16.93	69900	71600	69600	90000	48600	69300	70960.43	27.95	-754	2061	72633	70966	70133	68466	67633	70550	68050	70	20700	500	49890	100	1	14000000	9996	8.55	0.75	12	0.06	8348.00	95799.00	122500	20240513	-41.71	53800	20240124	32.71	122500	-41.71	20240513	53800	32.71	20240124	122500	-41.71	20240513	53800	32.71	20240124	0.92	N	004490	500	70 억	3913358	N	N	147	N	N
49	20241223	090159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70800	1500	2	2.16	130594800	1852	3.59	69900	70800	69600	90000	48600	69300	70515.55	27.95	-754	216	72633	70966	70133	68466	67633	70550	68050	70	20700	500	49890	100	1	14000000	9912	8.48	0.74	12	0.01	8348.00	95799.00	122500	20240513	-42.20	53800	20240124	31.60	122500	-42.20	20240513	53800	31.60	20240124	122500	-42.20	20240513	53800	31.60	20240124	0.92	N	004490	500	70 억	3913358	N	N	147	N	N
50	20241220	160158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69300	-2700	5	-3.75	3613254300	51568	140.58	71500	71800	69300	93600	50400	72000	70073.08	28.06	0	-11971	74266	73132	72366	71232	70466	72750	70850	70	21600	500	51840	100	1	14000000	9702	8.30	0.72	12	0.37	8348.00	95799.00	122500	20240513	-43.43	53800	20240124	28.81	122500	-43.43	20240513	53800	28.81	20240124	122500	-43.43	20240513	53800	28.81	20240124	0.95	N	004490	500	70 억	3928055	N	N	147	N	N
51	20241220	150158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69800	-2200	5	-3.06	2408150100	34192	93.21	71500	71800	69800	93600	50400	72000	70430.22	28.06	0	-7298	74266	73132	72366	71232	70466	72750	70850	70	21600	500	51840	100	1	14000000	9772	8.36	0.73	12	0.24	8348.00	95799.00	122500	20240513	-43.02	53800	20240124	29.74	122500	-43.02	20240513	53800	29.74	20240124	122500	-43.02	20240513	53800	29.74	20240124	0.95	N	004490	500	70 억	3928055	N	N	2	N	N
52	20241220	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70200	-1800	5	-2.50	1992275100	28249	77.01	71500	71800	69900	93600	50400	72000	70525.51	28.06	0	-3692	74266	73132	72366	71232	70466	72750	70850	70	21600	500	51840	100	1	14000000	9828	8.41	0.73	12	0.20	8348.00	95799.00	122500	20240513	-42.69	53800	20240124	30.48	122500	-42.69	20240513	53800	30.48	20240124	122500	-42.69	20240513	53800	30.48	20240124	0.95	N	004490	500	70 억	3928055	N	N	2	N	N
53	20241220	130158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70300	-1700	5	-2.36	1232661900	17416	47.48	71500	71800	70300	93600	50400	72000	70777.56	28.06	0	-2667	74266	73132	72366	71232	70466	72750	70850	70	21600	500	51840	100	1	14000000	9842	8.42	0.73	12	0.12	8348.00	95799.00	122500	20240513	-42.61	53800	20240124	30.67	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	53800	30.67	20240124	0.95	N	004490	500	70 억	3928055	N	N	2	N	N
54	20241220	120157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70600	-1400	5	-1.94	1097069200	15492	42.23	71500	71800	70300	93600	50400	72000	70815.21	28.06	0	-2239	74266	73132	72366	71232	70466	72750	70850	70	21600	500	51840	100	1	14000000	9884	8.46	0.74	12	0.11	8348.00	95799.00	122500	20240513	-42.37	53800	20240124	31.23	122500	-42.37	20240513	53800	31.23	20240124	122500	-42.37	20240513	53800	31.23	20240124	0.95	N	004490	500	70 억	3928055	N	N	2	N	N
55	20241220	110157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70600	-1400	5	-1.94	866732300	12227	33.33	71500	71800	70400	93600	50400	72000	70886.75	28.06	0	-1739	74266	73132	72366	71232	70466	72750	70850	70	21600	500	51840	100	1	14000000	9884	8.46	0.74	12	0.09	8348.00	95799.00	122500	20240513	-42.37	53800	20240124	31.23	122500	-42.37	20240513	53800	31.23	20240124	122500	-42.37	20240513	53800	31.23	20240124	0.95	N	004490	500	70 억	3928055	N	N	2	N	N
56	20241220	100158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71100	-900	5	-1.25	601223400	8479	23.11	71500	71800	70400	93600	50400	72000	70907.35	28.06	0	-615	74266	73132	72366	71232	70466	72750	70850	70	21600	500	51840	100	1	14000000	9954	8.52	0.74	12	0.06	8348.00	95799.00	122500	20240513	-41.96	53800	20240124	32.16	122500	-41.96	20240513	53800	32.16	20240124	122500	-41.96	20240513	53800	32.16	20240124	0.95	N	004490	500	70 억	3928055	N	N	2	N	N
57	20241220	090158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71500	-500	5	-0.69	46567500	653	1.78	71500	71800	71100	93600	50400	72000	71313.17	28.06	0	-443	74266	73132	72366	71232	70466	72750	70850	70	21600	500	51840	100	1	14000000	10010	8.56	0.75	12	0.00	8348.00	95799.00	122500	20240513	-41.63	53800	20240124	32.90	122500	-41.63	20240513	53800	32.90	20240124	122500	-41.63	20240513	53800	32.90	20240124	0.95	N	004490	500	70 억	3928055	N	N	2	N	N
58	20241219	160159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72000	-2000	5	-2.70	2644748800	36640	60.70	72500	73500	71600	96200	51800	74000	72182.27	28.05	0	538	77266	75632	74066	72432	70866	76450	73250	70	22200	500	53280	100	1	14000000	10080	8.62	0.75	12	0.26	8348.00	95799.00	122500	20240513	-41.22	53800	20240124	33.83	122500	-41.22	20240513	53800	33.83	20240124	122500	-41.22	20240513	53800	33.83	20240124	0.98	N	004490	500	70 억	3927275	N	N	2	N	N
59	20241219	150157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71900	-2100	5	-2.84	2368285700	32798	54.34	72500	73500	71600	96200	51800	74000	72208.24	28.05	0	1464	77266	75632	74066	72432	70866	76450	73250	70	22200	500	53280	100	1	14000000	10066	8.61	0.75	12	0.23	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.98	N	004490	500	70 억	3927275	N	N	394	N	N
60	20241219	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72200	-1800	5	-2.43	2131939800	29518	48.90	72500	73500	71600	96200	51800	74000	72225.08	28.05	0	2517	77266	75632	74066	72432	70866	76450	73250	70	22200	500	53280	100	1	14000000	10108	8.65	0.75	12	0.21	8348.00	95799.00	122500	20240513	-41.06	53800	20240124	34.20	122500	-41.06	20240513	53800	34.20	20240124	122500	-41.06	20240513	53800	34.20	20240124	0.98	N	004490	500	70 억	3927275	N	N	394	N	N
61	20241219	130157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71700	-2300	5	-3.11	1903342700	26343	43.64	72500	73500	71600	96200	51800	74000	72252.31	28.05	0	1525	77266	75632	74066	72432	70866	76450	73250	70	22200	500	53280	100	1	14000000	10038	8.59	0.75	12	0.19	8348.00	95799.00	122500	20240513	-41.47	53800	20240124	33.27	122500	-41.47	20240513	53800	33.27	20240124	122500	-41.47	20240513	53800	33.27	20240124	0.98	N	004490	500	70 억	3927275	N	N	394	N	N
62	20241219	120157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72100	-1900	5	-2.57	1602324700	22150	36.70	72500	73500	71800	96200	51800	74000	72339.72	28.05	0	1263	77266	75632	74066	72432	70866	76450	73250	70	22200	500	53280	100	1	14000000	10094	8.64	0.75	12	0.16	8348.00	95799.00	122500	20240513	-41.14	53800	20240124	34.01	122500	-41.14	20240513	53800	34.01	20240124	122500	-41.14	20240513	53800	34.01	20240124	0.98	N	004490	500	70 억	3927275	N	N	394	N	N
63	20241219	110158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72200	-1800	5	-2.43	1252787500	17300	28.66	72500	73500	71800	96200	51800	74000	72415.46	28.05	0	1668	77266	75632	74066	72432	70866	76450	73250	70	22200	500	53280	100	1	14000000	10108	8.65	0.75	12	0.12	8348.00	95799.00	122500	20240513	-41.06	53800	20240124	34.20	122500	-41.06	20240513	53800	34.20	20240124	122500	-41.06	20240513	53800	34.20	20240124	0.98	N	004490	500	70 억	3927275	N	N	394	N	N
64	20241219	100158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72200	-1800	5	-2.43	1014245300	14006	23.20	72500	73500	71800	96200	51800	74000	72415.06	28.05	0	879	77266	75632	74066	72432	70866	76450	73250	70	22200	500	53280	100	1	14000000	10108	8.65	0.75	12	0.10	8348.00	95799.00	122500	20240513	-41.06	53800	20240124	34.20	122500	-41.06	20240513	53800	34.20	20240124	122500	-41.06	20240513	53800	34.20	20240124	0.98	N	004490	500	70 억	3927275	N	N	394	N	N
65	20241219	090157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71900	-2100	5	-2.84	140538500	1952	3.23	72500	72500	71800	96200	51800	74000	71997.18	28.05	0	814	77266	75632	74066	72432	70866	76450	73250	70	22200	500	53280	100	1	14000000	10066	8.61	0.75	12	0.01	8348.00	95799.00	122500	20240513	-41.31	53800	20240124	33.64	122500	-41.31	20240513	53800	33.64	20240124	122500	-41.31	20240513	53800	33.64	20240124	0.98	N	004490	500	70 억	3927275	N	N	394	N	N
66	20241218	160157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74000	1300	2	1.79	4486304000	60340	195.26	73200	75700	72500	94500	50900	72700	74351.52	28.05	0	-807	75166	73932	72966	71732	70766	74550	72350	70	21800	500	52340	100	1	14000000	10360	8.86	0.77	12	0.43	8348.00	95799.00	122500	20240513	-39.59	53800	20240124	37.55	122500	-39.59	20240513	53800	37.55	20240124	122500	-39.59	20240513	53800	37.55	20240124	1.00	N	004490	500	70 억	3927451	N	N	394	N	N
67	20241218	150157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74000	1300	2	1.79	4151843100	55822	180.64	73200	75700	72500	94500	50900	72700	74376.47	28.05	0	-360	75166	73932	72966	71732	70766	74550	72350	70	21800	500	52340	100	1	14000000	10360	8.86	0.77	12	0.40	8348.00	95799.00	122500	20240513	-39.59	53800	20240124	37.55	122500	-39.59	20240513	53800	37.55	20240124	122500	-39.59	20240513	53800	37.55	20240124	1.00	N	004490	500	70 억	3927451	N	N	35	N	N
68	20241218	140157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74800	2100	2	2.89	3636124200	48872	158.15	73200	75700	72500	94500	50900	72700	74400.97	28.05	0	3580	75166	73932	72966	71732	70766	74550	72350	70	21800	500	52340	100	1	14000000	10472	8.96	0.78	12	0.35	8348.00	95799.00	122500	20240513	-38.94	53800	20240124	39.03	122500	-38.94	20240513	53800	39.03	20240124	122500	-38.94	20240513	53800	39.03	20240124	1.00	N	004490	500	70 억	3927451	N	N	35	N	N
69	20241218	130157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73800	1100	2	1.51	3125946100	42028	136.00	73200	75700	72500	94500	50900	72700	74377.70	28.05	0	3629	75166	73932	72966	71732	70766	74550	72350	70	21800	500	52340	100	1	14000000	10332	8.84	0.77	12	0.30	8348.00	95799.00	122500	20240513	-39.76	53800	20240124	37.17	122500	-39.76	20240513	53800	37.17	20240124	122500	-39.76	20240513	53800	37.17	20240124	1.00	N	004490	500	70 억	3927451	N	N	35	N	N
70	20241218	120158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74300	1600	2	2.20	2912545400	39145	126.67	73200	75700	72500	94500	50900	72700	74404.02	28.05	0	4618	75166	73932	72966	71732	70766	74550	72350	70	21800	500	52340	100	1	14000000	10402	8.90	0.78	12	0.28	8348.00	95799.00	122500	20240513	-39.35	53800	20240124	38.10	122500	-39.35	20240513	53800	38.10	20240124	122500	-39.35	20240513	53800	38.10	20240124	1.00	N	004490	500	70 억	3927451	N	N	35	N	N
71	20241218	110157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74500	1800	2	2.48	2729587300	36680	118.69	73200	75700	72500	94500	50900	72700	74416.23	28.05	0	6337	75166	73932	72966	71732	70766	74550	72350	70	21800	500	52340	100	1	14000000	10430	8.92	0.78	12	0.26	8348.00	95799.00	122500	20240513	-39.18	53800	20240124	38.48	122500	-39.18	20240513	53800	38.48	20240124	122500	-39.18	20240513	53800	38.48	20240124	1.00	N	004490	500	70 억	3927451	N	N	35	N	N
72	20241218	100158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74600	1900	2	2.61	2353801400	31633	102.36	73200	75700	72500	94500	50900	72700	74409.68	28.05	0	7558	75166	73932	72966	71732	70766	74550	72350	70	21800	500	52340	100	1	14000000	10444	8.94	0.78	12	0.23	8348.00	95799.00	122500	20240513	-39.10	53800	20240124	38.66	122500	-39.10	20240513	53800	38.66	20240124	122500	-39.10	20240513	53800	38.66	20240124	1.00	N	004490	500	70 억	3927451	N	N	35	N	N
73	20241218	090158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73300	600	2	0.83	81465700	1112	3.60	73200	73600	72900	94500	50900	72700	73260.52	28.05	0	466	75166	73932	72966	71732	70766	74550	72350	70	21800	500	52340	100	1	14000000	10262	8.78	0.77	12	0.01	8348.00	95799.00	122500	20240513	-40.16	53800	20240124	36.25	122500	-40.16	20240513	53800	36.25	20240124	122500	-40.16	20240513	53800	36.25	20240124	1.00	N	004490	500	70 억	3927451	N	N	35	N	N
74	20241217	160157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72700	200	2	0.28	2211241500	30402	63.60	72500	74200	72000	94200	50800	72500	72733.88	28.08	0	-2376	77300	74900	73500	71100	69700	74400	70600	70	21700	500	52200	100	1	14000000	10178	8.71	0.76	12	0.22	8348.00	95799.00	122500	20240513	-40.65	53800	20240124	35.13	122500	-40.65	20240513	53800	35.13	20240124	122500	-40.65	20240513	53800	35.13	20240124	0.98	N	004490	500	70 억	3931244	N	N	35	N	N
75	20241217	150157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72600	100	2	0.14	1976953100	27178	56.85	72500	74200	72000	94200	50800	72500	72740.93	28.08	0	-1677	77300	74900	73500	71100	69700	74400	70600	70	21700	500	52200	100	1	14000000	10164	8.70	0.76	12	0.19	8348.00	95799.00	122500	20240513	-40.73	53800	20240124	34.94	122500	-40.73	20240513	53800	34.94	20240124	122500	-40.73	20240513	53800	34.94	20240124	0.98	N	004490	500	70 억	3931244	N	N	387	N	N
76	20241217	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72700	200	2	0.28	1620282000	22273	46.59	72500	74200	72000	94200	50800	72500	72746.46	28.08	0	-812	77300	74900	73500	71100	69700	74400	70600	70	21700	500	52200	100	1	14000000	10178	8.71	0.76	12	0.16	8348.00	95799.00	122500	20240513	-40.65	53800	20240124	35.13	122500	-40.65	20240513	53800	35.13	20240124	122500	-40.65	20240513	53800	35.13	20240124	0.98	N	004490	500	70 억	3931244	N	N	387	N	N
77	20241217	130153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72800	300	2	0.41	1425518600	19594	40.99	72500	74200	72000	94200	50800	72500	72752.81	28.08	0	-9	77300	74900	73500	71100	69700	74400	70600	70	21700	500	52200	100	1	14000000	10192	8.72	0.76	12	0.14	8348.00	95799.00	122500	20240513	-40.57	53800	20240124	35.32	122500	-40.57	20240513	53800	35.32	20240124	122500	-40.57	20240513	53800	35.32	20240124	0.98	N	004490	500	70 억	3931244	N	N	387	N	N
78	20241217	120157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72600	100	2	0.14	1267257400	17418	36.44	72500	74200	72000	94200	50800	72500	72755.62	28.08	0	502	77300	74900	73500	71100	69700	74400	70600	70	21700	500	52200	100	1	14000000	10164	8.70	0.76	12	0.12	8348.00	95799.00	122500	20240513	-40.73	53800	20240124	34.94	122500	-40.73	20240513	53800	34.94	20240124	122500	-40.73	20240513	53800	34.94	20240124	0.98	N	004490	500	70 억	3931244	N	N	387	N	N
79	20241217	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72800	300	2	0.41	966223700	13284	27.79	72500	74200	72000	94200	50800	72500	72735.90	28.08	0	1009	77300	74900	73500	71100	69700	74400	70600	70	21700	500	52200	100	1	14000000	10192	8.72	0.76	12	0.09	8348.00	95799.00	122500	20240513	-40.57	53800	20240124	35.32	122500	-40.57	20240513	53800	35.32	20240124	122500	-40.57	20240513	53800	35.32	20240124	0.98	N	004490	500	70 억	3931244	N	N	387	N	N
80	20241217	100157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72000	-500	5	-0.69	779759300	10718	22.42	72500	74200	72000	94200	50800	72500	72752.31	28.08	0	1083	77300	74900	73500	71100	69700	74400	70600	70	21700	500	52200	100	1	14000000	10080	8.62	0.75	12	0.08	8348.00	95799.00	122500	20240513	-41.22	53800	20240124	33.83	122500	-41.22	20240513	53800	33.83	20240124	122500	-41.22	20240513	53800	33.83	20240124	0.98	N	004490	500	70 억	3931244	N	N	387	N	N
81	20241217	090156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73600	1100	2	1.52	121871100	1680	3.51	72500	73600	72200	94200	50800	72500	72542.32	28.08	0	1106	77300	74900	73500	71100	69700	74400	70600	70	21700	500	52200	100	1	14000000	10304	8.82	0.77	12	0.01	8348.00	95799.00	122500	20240513	-39.92	53800	20240124	36.80	122500	-39.92	20240513	53800	36.80	20240124	122500	-39.92	20240513	53800	36.80	20240124	0.98	N	004490	500	70 억	3931244	N	N	387	N	N
82	20241216	160156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72500	700	2	0.97	3503981700	47803	97.41	72500	75900	72100	93300	50300	71800	73301.29	28.14	0	-7981	74466	73132	71166	69832	67866	73800	70500	70	21500	500	51690	100	1	14000000	10150	8.68	0.76	12	0.34	8348.00	95799.00	122500	20240513	-40.82	53800	20240124	34.76	122500	-40.82	20240513	53800	34.76	20240124	122500	-40.82	20240513	53800	34.76	20240124	0.97	N	004490	500	70 억	3939815	N	N	387	N	N
83	20241216	150157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72500	700	2	0.97	3293282600	44897	91.49	72500	75900	72100	93300	50300	71800	73351.99	28.14	0	-7205	74466	73132	71166	69832	67866	73800	70500	70	21500	500	51690	100	1	14000000	10150	8.68	0.76	12	0.32	8348.00	95799.00	122500	20240513	-40.82	53800	20240124	34.76	122500	-40.82	20240513	53800	34.76	20240124	122500	-40.82	20240513	53800	34.76	20240124	0.97	N	004490	500	70 억	3939815	N	N	220	N	N
84	20241216	140156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72800	1000	2	1.39	2985964800	40666	82.87	72500	75900	72100	93300	50300	71800	73426.61	28.14	0	-5331	74466	73132	71166	69832	67866	73800	70500	70	21500	500	51690	100	1	14000000	10192	8.72	0.76	12	0.29	8348.00	95799.00	122500	20240513	-40.57	53800	20240124	35.32	122500	-40.57	20240513	53800	35.32	20240124	122500	-40.57	20240513	53800	35.32	20240124	0.97	N	004490	500	70 억	3939815	N	N	220	N	N
85	20241216	130157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72200	400	2	0.56	2511343900	34104	69.50	72500	75900	72100	93300	50300	71800	73637.86	28.14	0	-7478	74466	73132	71166	69832	67866	73800	70500	70	21500	500	51690	100	1	14000000	10108	8.65	0.75	12	0.24	8348.00	95799.00	122500	20240513	-41.06	53800	20240124	34.20	122500	-41.06	20240513	53800	34.20	20240124	122500	-41.06	20240513	53800	34.20	20240124	0.97	N	004490	500	70 억	3939815	N	N	220	N	N
86	20241216	120157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72600	800	2	1.11	2285826600	30994	63.16	72500	75900	72100	93300	50300	71800	73750.68	28.14	0	-6718	74466	73132	71166	69832	67866	73800	70500	70	21500	500	51690	100	1	14000000	10164	8.70	0.76	12	0.22	8348.00	95799.00	122500	20240513	-40.73	53800	20240124	34.94	122500	-40.73	20240513	53800	34.94	20240124	122500	-40.73	20240513	53800	34.94	20240124	0.97	N	004490	500	70 억	3939815	N	N	220	N	N
87	20241216	110157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72900	1100	2	1.53	1985969800	26871	54.76	72500	75900	72100	93300	50300	71800	73907.63	28.14	0	-4466	74466	73132	71166	69832	67866	73800	70500	70	21500	500	51690	100	1	14000000	10206	8.73	0.76	12	0.19	8348.00	95799.00	122500	20240513	-40.49	53800	20240124	35.50	122500	-40.49	20240513	53800	35.50	20240124	122500	-40.49	20240513	53800	35.50	20240124	0.97	N	004490	500	70 억	3939815	N	N	220	N	N
88	20241216	100156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73000	1200	2	1.67	1408392000	18924	38.56	72500	75900	72500	93300	50300	71800	74423.73	28.14	0	-2577	74466	73132	71166	69832	67866	73800	70500	70	21500	500	51690	100	1	14000000	10220	8.74	0.76	12	0.14	8348.00	95799.00	122500	20240513	-40.41	53800	20240124	35.69	122500	-40.41	20240513	53800	35.69	20240124	122500	-40.41	20240513	53800	35.69	20240124	0.97	N	004490	500	70 억	3939815	N	N	220	N	N
89	20241216	090157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	74500	2700	2	3.76	119533600	1622	3.31	72500	74500	72500	93300	50300	71800	73696.36	28.14	0	700	74466	73132	71166	69832	67866	73800	70500	70	21500	500	51690	100	1	14000000	10430	8.92	0.78	12	0.01	8348.00	95799.00	122500	20240513	-39.18	53800	20240124	38.48	122500	-39.18	20240513	53800	38.48	20240124	122500	-39.18	20240513	53800	38.48	20240124	0.97	N	004490	500	70 억	3939815	N	N	220	N	N
90	20241213	160151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71800	2300	2	3.31	3473326300	49000	82.34	69500	72500	69200	90300	48700	69500	70883.01	28.27	0	-18163	72166	70832	69666	68332	67166	71500	69000	70	20800	500	50040	100	1	14000000	10052	8.60	0.75	12	0.35	8348.00	95799.00	122500	20240513	-41.39	53800	20240124	33.46	122500	-41.39	20240513	53800	33.46	20240124	122500	-41.39	20240513	53800	33.46	20240124	0.98	N	004490	500	70 억	3958112	N	N	220	N	N
91	20241213	150156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71700	2200	2	3.17	2685981100	38078	63.99	69500	71800	69200	90300	48700	69500	70539.14	28.27	0	-12314	72166	70832	69666	68332	67166	71500	69000	70	20800	500	50040	100	1	14000000	10038	8.59	0.75	12	0.27	8348.00	95799.00	122500	20240513	-41.47	53800	20240124	33.27	122500	-41.47	20240513	53800	33.27	20240124	122500	-41.47	20240513	53800	33.27	20240124	0.98	N	004490	500	70 억	3958112	N	N	88	N	N
92	20241213	140157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70700	1200	2	1.73	1868422500	26599	44.70	69500	71100	69200	90300	48700	69500	70244.31	28.27	0	-6175	72166	70832	69666	68332	67166	71500	69000	70	20800	500	50040	100	1	14000000	9898	8.47	0.74	12	0.19	8348.00	95799.00	122500	20240513	-42.29	53800	20240124	31.41	122500	-42.29	20240513	53800	31.41	20240124	122500	-42.29	20240513	53800	31.41	20240124	0.98	N	004490	500	70 억	3958112	N	N	88	N	N
93	20241213	130157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70900	1400	2	2.01	1404541600	20051	33.69	69500	71100	69200	90300	48700	69500	70048.68	28.27	0	-4284	72166	70832	69666	68332	67166	71500	69000	70	20800	500	50040	100	1	14000000	9926	8.49	0.74	12	0.14	8348.00	95799.00	122500	20240513	-42.12	53800	20240124	31.78	122500	-42.12	20240513	53800	31.78	20240124	122500	-42.12	20240513	53800	31.78	20240124	0.98	N	004490	500	70 억	3958112	N	N	88	N	N
94	20241213	120157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70200	700	2	1.01	1090236700	15598	26.21	69500	71100	69200	90300	48700	69500	69896.13	28.27	0	-3259	72166	70832	69666	68332	67166	71500	69000	70	20800	500	50040	100	1	14000000	9828	8.41	0.73	12	0.11	8348.00	95799.00	122500	20240513	-42.69	53800	20240124	30.48	122500	-42.69	20240513	53800	30.48	20240124	122500	-42.69	20240513	53800	30.48	20240124	0.98	N	004490	500	70 억	3958112	N	N	88	N	N
95	20241213	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69300	-200	5	-0.29	781790400	11188	18.80	69500	71100	69200	90300	48700	69500	69877.85	28.27	0	-2229	72166	70832	69666	68332	67166	71500	69000	70	20800	500	50040	100	1	14000000	9702	8.30	0.72	12	0.08	8348.00	95799.00	122500	20240513	-43.43	53800	20240124	28.81	122500	-43.43	20240513	53800	28.81	20240124	122500	-43.43	20240513	53800	28.81	20240124	0.98	N	004490	500	70 억	3958112	N	N	88	N	N
96	20241213	100156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69700	200	2	0.29	556753900	7958	13.37	69500	71100	69200	90300	48700	69500	69962.00	28.27	0	-776	72166	70832	69666	68332	67166	71500	69000	70	20800	500	50040	100	1	14000000	9758	8.35	0.73	12	0.06	8348.00	95799.00	122500	20240513	-43.10	53800	20240124	29.55	122500	-43.10	20240513	53800	29.55	20240124	122500	-43.10	20240513	53800	29.55	20240124	0.98	N	004490	500	70 억	3958112	N	N	88	N	N
97	20241213	090156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70400	900	2	1.29	70651600	1014	1.70	69500	70400	69200	90300	48700	69500	69677.53	28.27	0	359	72166	70832	69666	68332	67166	71500	69000	70	20800	500	50040	100	1	14000000	9856	8.43	0.73	12	0.01	8348.00	95799.00	122500	20240513	-42.53	53800	20240124	30.86	122500	-42.53	20240513	53800	30.86	20240124	122500	-42.53	20240513	53800	30.86	20240124	0.98	N	004490	500	70 억	3958112	N	N	88	N	N
98	20241212	160156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69500	1600	2	2.36	4131993000	59244	170.04	68800	71000	68500	88200	47600	67900	69745.97	28.31	0	-10500	70433	69166	67633	66366	64833	69800	67000	70	20300	500	48880	100	1	14000000	9730	8.33	0.73	12	0.42	8348.00	95799.00	122500	20240513	-43.27	53800	20240124	29.18	122500	-43.27	20240513	53800	29.18	20240124	122500	-43.27	20240513	53800	29.18	20240124	0.98	N	004490	500	70 억	3963040	N	N	88	N	N
99	20241212	150156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69800	1900	2	2.80	2624224400	37558	107.80	68800	71000	68500	88200	47600	67900	69871.25	28.31	0	-10253	70433	69166	67633	66366	64833	69800	67000	70	20300	500	48880	100	1	14000000	9772	8.36	0.73	12	0.27	8348.00	95799.00	122500	20240513	-43.02	53800	20240124	29.74	122500	-43.02	20240513	53800	29.74	20240124	122500	-43.02	20240513	53800	29.74	20240124	0.98	N	004490	500	70 억	3963040	N	N	55	N	N
100	20241212	140156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69900	2000	2	2.95	2341439100	33509	96.17	68800	71000	68500	88200	47600	67900	69874.93	28.31	0	-9199	70433	69166	67633	66366	64833	69800	67000	70	20300	500	48880	100	1	14000000	9786	8.37	0.73	12	0.24	8348.00	95799.00	122500	20240513	-42.94	53800	20240124	29.93	122500	-42.94	20240513	53800	29.93	20240124	122500	-42.94	20240513	53800	29.93	20240124	0.98	N	004490	500	70 억	3963040	N	N	55	N	N
101	20241212	130156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69800	1900	2	2.80	2036169700	29127	83.60	68800	71000	68500	88200	47600	67900	69906.61	28.31	0	-7867	70433	69166	67633	66366	64833	69800	67000	70	20300	500	48880	100	1	14000000	9772	8.36	0.73	12	0.21	8348.00	95799.00	122500	20240513	-43.02	53800	20240124	29.74	122500	-43.02	20240513	53800	29.74	20240124	122500	-43.02	20240513	53800	29.74	20240124	0.98	N	004490	500	70 억	3963040	N	N	55	N	N
102	20241212	120154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69700	1800	2	2.65	1717495500	24558	70.48	68800	71000	68500	88200	47600	67900	69936.29	28.31	0	-5496	70433	69166	67633	66366	64833	69800	67000	70	20300	500	48880	100	1	14000000	9758	8.35	0.73	12	0.18	8348.00	95799.00	122500	20240513	-43.10	53800	20240124	29.55	122500	-43.10	20240513	53800	29.55	20240124	122500	-43.10	20240513	53800	29.55	20240124	0.98	N	004490	500	70 억	3963040	N	N	55	N	N
103	20241212	110155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70400	2500	2	3.68	1332602700	19057	54.70	68800	71000	68500	88200	47600	67900	69927.20	28.31	0	-1427	70433	69166	67633	66366	64833	69800	67000	70	20300	500	48880	100	1	14000000	9856	8.43	0.73	12	0.14	8348.00	95799.00	122500	20240513	-42.53	53800	20240124	30.86	122500	-42.53	20240513	53800	30.86	20240124	122500	-42.53	20240513	53800	30.86	20240124	0.98	N	004490	500	70 억	3963040	N	N	55	N	N
104	20241212	100155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70100	2200	2	3.24	855022000	12266	35.20	68800	70400	68500	88200	47600	67900	69706.67	28.31	0	-646	70433	69166	67633	66366	64833	69800	67000	70	20300	500	48880	100	1	14000000	9814	8.40	0.73	12	0.09	8348.00	95799.00	122500	20240513	-42.78	53800	20240124	30.30	122500	-42.78	20240513	53800	30.30	20240124	122500	-42.78	20240513	53800	30.30	20240124	0.98	N	004490	500	70 억	3963040	N	N	55	N	N
105	20241212	090156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	68700	800	2	1.18	23831000	347	1.00	68800	68800	68500	88200	47600	67900	68677.23	28.31	0	63	70433	69166	67633	66366	64833	69800	67000	70	20300	500	48880	100	1	14000000	9618	8.23	0.72	12	0.00	8348.00	95799.00	122500	20240513	-43.92	53800	20240124	27.70	122500	-43.92	20240513	53800	27.70	20240124	122500	-43.92	20240513	53800	27.70	20240124	0.98	N	004490	500	70 억	3963040	N	N	55	N	N
106	20241211	160155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67900	1100	2	1.65	2373766000	34834	62.82	66500	68900	66100	86800	46800	66800	68145.17	28.45	0	-12937	70800	68800	65500	63500	60200	69800	64500	70	20000	500	48090	100	1	14000000	9506	8.13	0.71	12	0.25	8348.00	95799.00	122500	20240513	-44.57	53800	20240124	26.21	122500	-44.57	20240513	53800	26.21	20240124	122500	-44.57	20240513	53800	26.21	20240124	1.13	N	004490	500	70 억	3983146	N	N	55	N	N
107	20241211	150142	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	68600	1800	2	2.69	1858441900	27285	49.21	66500	68900	66100	86800	46800	66800	68112.22	28.45	0	-10039	70800	68800	65500	63500	60200	69800	64500	70	20000	500	48090	100	1	14000000	9604	8.22	0.72	12	0.19	8348.00	95799.00	122500	20240513	-44.00	53800	20240124	27.51	122500	-44.00	20240513	53800	27.51	20240124	122500	-44.00	20240513	53800	27.51	20240124	1.13	N	004490	500	70 억	3983146	N	N	291	N	N
108	20241211	140155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	68100	1300	2	1.95	1630846300	23945	43.18	66500	68900	66100	86800	46800	66800	68108.01	28.45	0	-9650	70800	68800	65500	63500	60200	69800	64500	70	20000	500	48090	100	1	14000000	9534	8.16	0.71	12	0.17	8348.00	95799.00	122500	20240513	-44.41	53800	20240124	26.58	122500	-44.41	20240513	53800	26.58	20240124	122500	-44.41	20240513	53800	26.58	20240124	1.13	N	004490	500	70 억	3983146	N	N	291	N	N
109	20241211	130156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	68300	1500	2	2.25	1354417400	19885	35.86	66500	68900	66100	86800	46800	66800	68112.52	28.45	0	-6652	70800	68800	65500	63500	60200	69800	64500	70	20000	500	48090	100	1	14000000	9562	8.18	0.71	12	0.14	8348.00	95799.00	122500	20240513	-44.24	53800	20240124	26.95	122500	-44.24	20240513	53800	26.95	20240124	122500	-44.24	20240513	53800	26.95	20240124	1.13	N	004490	500	70 억	3983146	N	N	291	N	N
110	20241211	120155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	68300	1500	2	2.25	1194572900	17538	31.63	66500	68900	66100	86800	46800	66800	68113.41	28.45	0	-5498	70800	68800	65500	63500	60200	69800	64500	70	20000	500	48090	100	1	14000000	9562	8.18	0.71	12	0.13	8348.00	95799.00	122500	20240513	-44.24	53800	20240124	26.95	122500	-44.24	20240513	53800	26.95	20240124	122500	-44.24	20240513	53800	26.95	20240124	1.13	N	004490	500	70 억	3983146	N	N	291	N	N
111	20241211	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	68600	1800	2	2.69	1064230800	15629	28.19	66500	68900	66100	86800	46800	66800	68093.34	28.45	0	-4427	70800	68800	65500	63500	60200	69800	64500	70	20000	500	48090	100	1	14000000	9604	8.22	0.72	12	0.11	8348.00	95799.00	122500	20240513	-44.00	53800	20240124	27.51	122500	-44.00	20240513	53800	27.51	20240124	122500	-44.00	20240513	53800	27.51	20240124	1.13	N	004490	500	70 억	3983146	N	N	291	N	N
112	20241211	100155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	68000	1200	2	1.80	611193200	9014	16.26	66500	68800	66100	86800	46800	66800	67804.88	28.45	0	-1405	70800	68800	65500	63500	60200	69800	64500	70	20000	500	48090	100	1	14000000	9520	8.15	0.71	12	0.06	8348.00	95799.00	122500	20240513	-44.49	53800	20240124	26.39	122500	-44.49	20240513	53800	26.39	20240124	122500	-44.49	20240513	53800	26.39	20240124	1.13	N	004490	500	70 억	3983146	N	N	291	N	N
113	20241211	090157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66200	-600	5	-0.90	47140900	710	1.28	66500	66600	66100	86800	46800	66800	66395.63	28.45	0	-75	70800	68800	65500	63500	60200	69800	64500	70	20000	500	48090	100	1	14000000	9268	7.93	0.69	12	0.01	8348.00	95799.00	122500	20240513	-45.96	53800	20240124	23.05	122500	-45.96	20240513	53800	23.05	20240124	122500	-45.96	20240513	53800	23.05	20240124	1.13	N	004490	500	70 억	3983146	N	N	291	N	N
114	20241210	160156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66800	4600	2	7.40	3660572100	55411	69.93	62200	67500	62200	80800	43600	62200	66062.72	28.44	0	5935	67266	64732	63466	60932	59666	64100	60300	70	18600	500	44780	100	1	14000000	9352	8.00	0.70	12	0.40	8348.00	95799.00	122500	20240513	-45.47	53800	20240124	24.16	122500	-45.47	20240513	53800	24.16	20240124	122500	-45.47	20240513	53800	24.16	20240124	1.14	N	004490	500	70 억	3981192	N	N	291	N	N
115	20241210	150155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66800	4600	2	7.40	3453035400	52305	66.01	62200	67500	62200	80800	43600	62200	66018.04	28.44	0	6300	67266	64732	63466	60932	59666	64100	60300	70	18600	500	44780	100	1	14000000	9352	8.00	0.70	12	0.37	8348.00	95799.00	122500	20240513	-45.47	53800	20240124	24.16	122500	-45.47	20240513	53800	24.16	20240124	122500	-45.47	20240513	53800	24.16	20240124	1.14	N	004490	500	70 억	3981192	N	N	341	N	N
116	20241210	140155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67100	4900	2	7.88	3114979400	47271	59.66	62200	67500	62200	80800	43600	62200	65896.98	28.44	0	8252	67266	64732	63466	60932	59666	64100	60300	70	18600	500	44780	100	1	14000000	9394	8.04	0.70	12	0.34	8348.00	95799.00	122500	20240513	-45.22	53800	20240124	24.72	122500	-45.22	20240513	53800	24.72	20240124	122500	-45.22	20240513	53800	24.72	20240124	1.14	N	004490	500	70 억	3981192	N	N	341	N	N
117	20241210	130155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67100	4900	2	7.88	2588450100	39435	49.77	62200	67200	62200	80800	43600	62200	65639.27	28.44	0	11079	67266	64732	63466	60932	59666	64100	60300	70	18600	500	44780	100	1	14000000	9394	8.04	0.70	12	0.28	8348.00	95799.00	122500	20240513	-45.22	53800	20240124	24.72	122500	-45.22	20240513	53800	24.72	20240124	122500	-45.22	20240513	53800	24.72	20240124	1.14	N	004490	500	70 억	3981192	N	N	341	N	N
118	20241210	120155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66600	4400	2	7.07	2032665800	31087	39.23	62200	66700	62200	80800	43600	62200	65387.39	28.44	0	8644	67266	64732	63466	60932	59666	64100	60300	70	18600	500	44780	100	1	14000000	9324	7.98	0.70	12	0.22	8348.00	95799.00	122500	20240513	-45.63	53800	20240124	23.79	122500	-45.63	20240513	53800	23.79	20240124	122500	-45.63	20240513	53800	23.79	20240124	1.14	N	004490	500	70 억	3981192	N	N	341	N	N
119	20241210	110155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66100	3900	2	6.27	1633068000	25074	31.64	62200	66400	62200	80800	43600	62200	65131.10	28.44	0	5422	67266	64732	63466	60932	59666	64100	60300	70	18600	500	44780	100	1	14000000	9254	7.92	0.69	12	0.18	8348.00	95799.00	122500	20240513	-46.04	53800	20240124	22.86	122500	-46.04	20240513	53800	22.86	20240124	122500	-46.04	20240513	53800	22.86	20240124	1.14	N	004490	500	70 억	3981192	N	N	341	N	N
120	20241210	100155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66000	3800	2	6.11	1211072000	18687	23.58	62200	66400	62200	80800	43600	62200	64809.66	28.44	0	4859	67266	64732	63466	60932	59666	64100	60300	70	18600	500	44780	100	1	14000000	9240	7.91	0.69	12	0.13	8348.00	95799.00	122500	20240513	-46.12	53800	20240124	22.68	122500	-46.12	20240513	53800	22.68	20240124	122500	-46.12	20240513	53800	22.68	20240124	1.14	N	004490	500	70 억	3981192	N	N	341	N	N
121	20241210	090156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62900	700	2	1.13	105857600	1694	2.14	62200	63100	62200	80800	43600	62200	62491.45	28.44	0	847	67266	64732	63466	60932	59666	64100	60300	70	18600	500	44780	100	1	14000000	8806	7.53	0.66	12	0.01	8348.00	95799.00	122500	20240513	-48.65	53800	20240124	16.91	122500	-48.65	20240513	53800	16.91	20240124	122500	-48.65	20240513	53800	16.91	20240124	1.14	N	004490	500	70 억	3981192	N	N	341	N	N
122	20241209	160154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62200	-4000	5	-6.04	4978947600	78767	127.28	66000	66000	62200	86000	46400	66200	63215.30	28.48	0	-1907	69200	67700	66000	64500	62800	66850	63650	70	19800	500	47660	100	1	14000000	8708	7.45	0.65	12	0.56	8348.00	95799.00	122500	20240513	-49.22	53000	20231130	17.36	122500	-49.22	20240513	53800	15.61	20240124	122500	-49.22	20240513	53800	15.61	20240124	1.23	N	004490	500	70 억	3986820	N	N	341	N	N
123	20241209	150155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	63100	-3100	5	-4.68	4269590100	67437	108.97	66000	66000	62300	86000	46400	66200	63312.28	28.48	0	-2109	69200	67700	66000	64500	62800	66850	63650	70	19800	500	47660	100	1	14000000	8834	7.56	0.66	12	0.48	8348.00	95799.00	122500	20240513	-48.49	53000	20231130	19.06	122500	-48.49	20240513	53800	17.29	20240124	122500	-48.49	20240513	53800	17.29	20240124	1.23	N	004490	500	70 억	3986820	N	N	0	N	N
124	20241209	140155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	63200	-3000	5	-4.53	3681913900	58096	93.88	66000	66000	62300	86000	46400	66200	63376.38	28.48	0	-1373	69200	67700	66000	64500	62800	66850	63650	70	19800	500	47660	100	1	14000000	8848	7.57	0.66	12	0.41	8348.00	95799.00	122500	20240513	-48.41	53000	20231130	19.25	122500	-48.41	20240513	53800	17.47	20240124	122500	-48.41	20240513	53800	17.47	20240124	1.23	N	004490	500	70 억	3986820	N	N	0	N	N
125	20241209	130157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62400	-3800	5	-5.74	3231278000	50908	82.26	66000	66000	62400	86000	46400	66200	63472.89	28.48	0	-926	69200	67700	66000	64500	62800	66850	63650	70	19800	500	47660	100	1	14000000	8736	7.47	0.65	12	0.36	8348.00	95799.00	122500	20240513	-49.06	53000	20231130	17.74	122500	-49.06	20240513	53800	15.99	20240124	122500	-49.06	20240513	53800	15.99	20240124	1.23	N	004490	500	70 억	3986820	N	N	0	N	N
126	20241209	120155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62800	-3400	5	-5.14	2665598400	41891	67.69	66000	66000	62700	86000	46400	66200	63631.77	28.48	0	2420	69200	67700	66000	64500	62800	66850	63650	70	19800	500	47660	100	1	14000000	8792	7.52	0.66	12	0.30	8348.00	95799.00	122500	20240513	-48.73	53000	20231130	18.49	122500	-48.73	20240513	53800	16.73	20240124	122500	-48.73	20240513	53800	16.73	20240124	1.23	N	004490	500	70 억	3986820	N	N	0	N	N
127	20241209	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	63400	-2800	5	-4.23	1887900200	29556	47.76	66000	66000	62800	86000	46400	66200	63875.36	28.48	0	289	69200	67700	66000	64500	62800	66850	63650	70	19800	500	47660	100	1	14000000	8876	7.59	0.66	12	0.21	8348.00	95799.00	122500	20240513	-48.24	53000	20231130	19.62	122500	-48.24	20240513	53800	17.84	20240124	122500	-48.24	20240513	53800	17.84	20240124	1.23	N	004490	500	70 억	3986820	N	N	0	N	N
128	20241209	100155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	63100	-3100	5	-4.68	1307133600	20428	33.01	66000	66000	62800	86000	46400	66200	63987.35	28.48	0	-1978	69200	67700	66000	64500	62800	66850	63650	70	19800	500	47660	100	1	14000000	8834	7.56	0.66	12	0.15	8348.00	95799.00	122500	20240513	-48.49	53000	20231130	19.06	122500	-48.49	20240513	53800	17.29	20240124	122500	-48.49	20240513	53800	17.29	20240124	1.23	N	004490	500	70 억	3986820	N	N	0	N	N
129	20241209	090155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65300	-900	5	-1.36	225655700	3448	5.57	66000	66000	64000	86000	46400	66200	65445.39	28.48	0	-1012	69200	67700	66000	64500	62800	66850	63650	70	19800	500	47660	100	1	14000000	9142	7.82	0.68	12	0.02	8348.00	95799.00	122500	20240513	-46.69	53000	20231130	23.21	122500	-46.69	20240513	53800	21.38	20240124	122500	-46.69	20240513	53800	21.38	20240124	1.23	N	004490	500	70 억	3986820	N	N	0	N	N
130	20241206	160155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66200	-1100	5	-1.63	4082197600	61834	97.74	67400	67500	64300	87400	47200	67300	66018.54	28.47	0	6900	72766	70032	68466	65732	64166	69250	64950	70	20100	500	48450	100	1	14000000	9268	7.93	0.69	12	0.44	8348.00	95799.00	122500	20240513	-45.96	50900	20231129	30.06	122500	-45.96	20240513	53800	23.05	20240124	122500	-45.96	20240513	53800	23.05	20240124	1.19	N	004490	500	70 억	3985925	N	N	20	N	N
131	20241206	150154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66600	-700	5	-1.04	3738459800	56650	89.54	67400	67500	64300	87400	47200	67300	65992.23	28.47	0	6382	72766	70032	68466	65732	64166	69250	64950	70	20100	500	48450	100	1	14000000	9324	7.98	0.70	12	0.40	8348.00	95799.00	122500	20240513	-45.63	50900	20231129	30.84	122500	-45.63	20240513	53800	23.79	20240124	122500	-45.63	20240513	53800	23.79	20240124	1.19	N	004490	500	70 억	3985925	N	N	20	N	N
132	20241206	140154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65500	-1800	5	-2.67	3130546800	47454	75.01	67400	67500	64300	87400	47200	67300	65970.14	28.47	0	4415	72766	70032	68466	65732	64166	69250	64950	70	20100	500	48450	100	1	14000000	9170	7.85	0.68	12	0.34	8348.00	95799.00	122500	20240513	-46.53	50900	20231129	28.68	122500	-46.53	20240513	53800	21.75	20240124	122500	-46.53	20240513	53800	21.75	20240124	1.19	N	004490	500	70 억	3985925	N	N	20	N	N
133	20241206	130154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65800	-1500	5	-2.23	2886558400	43742	69.14	67400	67500	64300	87400	47200	67300	65990.54	28.47	0	5088	72766	70032	68466	65732	64166	69250	64950	70	20100	500	48450	100	1	14000000	9212	7.88	0.69	12	0.31	8348.00	95799.00	122500	20240513	-46.29	50900	20231129	29.27	122500	-46.29	20240513	53800	22.30	20240124	122500	-46.29	20240513	53800	22.30	20240124	1.19	N	004490	500	70 억	3985925	N	N	20	N	N
134	20241206	120154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66100	-1200	5	-1.78	2564031600	38862	61.43	67400	67500	64300	87400	47200	67300	65977.86	28.47	0	6276	72766	70032	68466	65732	64166	69250	64950	70	20100	500	48450	100	1	14000000	9254	7.92	0.69	12	0.28	8348.00	95799.00	122500	20240513	-46.04	50900	20231129	29.86	122500	-46.04	20240513	53800	22.86	20240124	122500	-46.04	20240513	53800	22.86	20240124	1.19	N	004490	500	70 억	3985925	N	N	20	N	N
135	20241206	110155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	65200	-2100	5	-3.12	2004447400	30362	47.99	67400	67500	64300	87400	47200	67300	66018.29	28.47	0	2225	72766	70032	68466	65732	64166	69250	64950	70	20100	500	48450	100	1	14000000	9128	7.81	0.68	12	0.22	8348.00	95799.00	122500	20240513	-46.78	50900	20231129	28.09	122500	-46.78	20240513	53800	21.19	20240124	122500	-46.78	20240513	53800	21.19	20240124	1.19	N	004490	500	70 억	3985925	N	N	20	N	N
136	20241206	100153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66100	-1200	5	-1.78	784918700	11797	18.65	67400	67500	65900	87400	47200	67300	66535.45	28.47	0	134	72766	70032	68466	65732	64166	69250	64950	70	20100	500	48450	100	1	14000000	9254	7.92	0.69	12	0.08	8348.00	95799.00	122500	20240513	-46.04	50900	20231129	29.86	122500	-46.04	20240513	53800	22.86	20240124	122500	-46.04	20240513	53800	22.86	20240124	1.19	N	004490	500	70 억	3985925	N	N	20	N	N
137	20241206	090154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	66900	-400	5	-0.59	73892100	1102	1.74	67400	67500	66700	87400	47200	67300	67052.72	28.47	0	142	72766	70032	68466	65732	64166	69250	64950	70	20100	500	48450	100	1	14000000	9366	8.01	0.70	12	0.01	8348.00	95799.00	122500	20240513	-45.39	50900	20231129	31.43	122500	-45.39	20240513	53800	24.35	20240124	122500	-45.39	20240513	53800	24.35	20240124	1.19	N	004490	500	70 억	3985925	N	N	20	N	N
138	20241205	160152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67300	-2100	5	-3.03	4325600500	63209	96.51	69600	71200	66900	90200	48600	69400	68434.84	28.46	0	4357	74066	71732	70566	68232	67066	71150	67650	70	20800	500	49960	100	1	14000000	9422	8.06	0.70	12	0.45	8348.00	95799.00	122500	20240513	-45.06	50900	20231129	32.22	122500	-45.06	20240513	53800	25.09	20240124	122500	-45.06	20240513	53800	25.09	20240124	1.25	N	004490	500	70 억	3984249	N	N	20	N	N
139	20241205	150153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67400	-2000	5	-2.88	4017757600	58630	89.51	69600	71200	66900	90200	48600	69400	68527.33	28.46	0	6389	74066	71732	70566	68232	67066	71150	67650	70	20800	500	49960	100	1	14000000	9436	8.07	0.70	12	0.42	8348.00	95799.00	122500	20240513	-44.98	50900	20231129	32.42	122500	-44.98	20240513	53800	25.28	20240124	122500	-44.98	20240513	53800	25.28	20240124	1.25	N	004490	500	70 억	3984249	N	N	3	N	N
140	20241205	140152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	67600	-1800	5	-2.59	3458381000	50321	76.83	69600	71200	67400	90200	48600	69400	68726.40	28.46	0	6667	74066	71732	70566	68232	67066	71150	67650	70	20800	500	49960	100	1	14000000	9464	8.10	0.71	12	0.36	8348.00	95799.00	122500	20240513	-44.82	50900	20231129	32.81	122500	-44.82	20240513	53800	25.65	20240124	122500	-44.82	20240513	53800	25.65	20240124	1.25	N	004490	500	70 억	3984249	N	N	3	N	N
141	20241205	130153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	68100	-1300	5	-1.87	2439617200	35258	53.83	69600	71200	67600	90200	48600	69400	69193.30	28.46	0	1374	74066	71732	70566	68232	67066	71150	67650	70	20800	500	49960	100	1	14000000	9534	8.16	0.71	12	0.25	8348.00	95799.00	122500	20240513	-44.41	50900	20231129	33.79	122500	-44.41	20240513	53800	26.58	20240124	122500	-44.41	20240513	53800	26.58	20240124	1.25	N	004490	500	70 억	3984249	N	N	3	N	N
142	20241205	120153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69100	-300	5	-0.43	1510966700	21609	32.99	69600	71200	69000	90200	48600	69400	69923.03	28.46	0	-3490	74066	71732	70566	68232	67066	71150	67650	70	20800	500	49960	100	1	14000000	9674	8.28	0.72	12	0.15	8348.00	95799.00	122500	20240513	-43.59	50900	20231129	35.76	122500	-43.59	20240513	53800	28.44	20240124	122500	-43.59	20240513	53800	28.44	20240124	1.25	N	004490	500	70 억	3984249	N	N	3	N	N
143	20241205	110152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69400	0	3	0.00	1267817800	18100	27.63	69600	71200	69300	90200	48600	69400	70045.18	28.46	0	-1736	74066	71732	70566	68232	67066	71150	67650	70	20800	500	49960	100	1	14000000	9716	8.31	0.72	12	0.13	8348.00	95799.00	122500	20240513	-43.35	50900	20231129	36.35	122500	-43.35	20240513	53800	29.00	20240124	122500	-43.35	20240513	53800	29.00	20240124	1.25	N	004490	500	70 억	3984249	N	N	3	N	N
144	20241205	100152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69900	500	2	0.72	919615900	13101	20.00	69600	71200	69600	90200	48600	69400	70194.33	28.46	0	274	74066	71732	70566	68232	67066	71150	67650	70	20800	500	49960	100	1	14000000	9786	8.37	0.73	12	0.09	8348.00	95799.00	122500	20240513	-42.94	50900	20231129	37.33	122500	-42.94	20240513	53800	29.93	20240124	122500	-42.94	20240513	53800	29.93	20240124	1.25	N	004490	500	70 억	3984249	N	N	3	N	N
145	20241205	090152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71000	1600	2	2.31	132294000	1883	2.87	69600	71000	69600	90200	48600	69400	70257.04	28.46	0	859	74066	71732	70566	68232	67066	71150	67650	70	20800	500	49960	100	1	14000000	9940	8.51	0.74	12	0.01	8348.00	95799.00	122500	20240513	-42.04	50900	20231129	39.49	122500	-42.04	20240513	53800	31.97	20240124	122500	-42.04	20240513	53800	31.97	20240124	1.25	N	004490	500	70 억	3984249	N	N	3	N	N
146	20241204	160151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69400	-3600	5	-4.93	4598893000	65236	82.17	72300	72900	69400	94900	51100	73000	70504.73	28.61	0	-19522	76533	74766	72233	70466	67933	75650	71350	70	21900	500	52560	100	1	14000000	9716	8.31	0.72	12	0.47	8348.00	95799.00	122500	20240513	-43.35	50900	20231129	36.35	122500	-43.35	20240513	53800	29.00	20240124	122500	-43.35	20240513	53800	29.00	20240124	1.27	N	004490	500	70 억	4004734	N	N	2	N	N
147	20241204	150151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69800	-3200	5	-4.38	4045373900	57268	72.13	72300	72900	69400	94900	51100	73000	70638.11	28.61	0	-15996	76533	74766	72233	70466	67933	75650	71350	70	21900	500	52560	100	1	14000000	9772	8.36	0.73	12	0.41	8348.00	95799.00	122500	20240513	-43.02	50900	20231129	37.13	122500	-43.02	20240513	53800	29.74	20240124	122500	-43.02	20240513	53800	29.74	20240124	1.27	N	004490	500	70 억	4004734	N	N	24	N	N
148	20241204	140151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69600	-3400	5	-4.66	3621414800	51175	64.46	72300	72900	69600	94900	51100	73000	70764.00	28.61	0	-13098	76533	74766	72233	70466	67933	75650	71350	70	21900	500	52560	100	1	14000000	9744	8.34	0.73	12	0.37	8348.00	95799.00	122500	20240513	-43.18	50900	20231129	36.74	122500	-43.18	20240513	53800	29.37	20240124	122500	-43.18	20240513	53800	29.37	20240124	1.27	N	004490	500	70 억	4004734	N	N	24	N	N
149	20241204	130151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69900	-3100	5	-4.25	3011484200	42455	53.48	72300	72900	69700	94900	51100	73000	70932.10	28.61	0	-11737	76533	74766	72233	70466	67933	75650	71350	70	21900	500	52560	100	1	14000000	9786	8.37	0.73	12	0.30	8348.00	95799.00	122500	20240513	-42.94	50900	20231129	37.33	122500	-42.94	20240513	53800	29.93	20240124	122500	-42.94	20240513	53800	29.93	20240124	1.27	N	004490	500	70 억	4004734	N	N	24	N	N
150	20241204	120151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70800	-2200	5	-3.01	2646240500	37242	46.91	72300	72900	69800	94900	51100	73000	71053.71	28.61	0	-9781	76533	74766	72233	70466	67933	75650	71350	70	21900	500	52560	100	1	14000000	9912	8.48	0.74	12	0.27	8348.00	95799.00	122500	20240513	-42.20	50900	20231129	39.10	122500	-42.20	20240513	53800	31.60	20240124	122500	-42.20	20240513	53800	31.60	20240124	1.27	N	004490	500	70 억	4004734	N	N	24	N	N
151	20241204	110149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70200	-2800	5	-3.84	2049146100	28748	36.21	72300	72900	70000	94900	51100	73000	71277.81	28.61	0	-5149	76533	74766	72233	70466	67933	75650	71350	70	21900	500	52560	100	1	14000000	9828	8.41	0.73	12	0.21	8348.00	95799.00	122500	20240513	-42.69	50900	20231129	37.92	122500	-42.69	20240513	53800	30.48	20240124	122500	-42.69	20240513	53800	30.48	20240124	1.27	N	004490	500	70 억	4004734	N	N	24	N	N
152	20241204	100150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71200	-1800	5	-2.47	1164464900	16225	20.44	72300	72900	70200	94900	51100	73000	71767.51	28.61	0	-4078	76533	74766	72233	70466	67933	75650	71350	70	21900	500	52560	100	1	14000000	9968	8.53	0.74	12	0.12	8348.00	95799.00	122500	20240513	-41.88	50900	20231129	39.88	122500	-41.88	20240513	53800	32.34	20240124	122500	-41.88	20240513	53800	32.34	20240124	1.27	N	004490	500	70 억	4004734	N	N	24	N	N
153	20241204	090152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	71100	-1900	5	-2.60	153729100	2154	2.71	72300	72300	70200	94900	51100	73000	71346.09	28.61	0	903	76533	74766	72233	70466	67933	75650	71350	70	21900	500	52560	100	1	14000000	9954	8.52	0.74	12	0.02	8348.00	95799.00	122500	20240513	-41.96	50900	20231129	39.69	122500	-41.96	20240513	53800	32.16	20240124	122500	-41.96	20240513	53800	32.16	20240124	1.27	N	004490	500	70 억	4004734	N	N	24	N	N
154	20241203	160157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73000	3400	2	4.89	5754353200	79331	112.01	70200	74000	69700	90400	48800	69600	72535.85	28.69	0	2015	75466	72532	70266	67332	65066	71400	66200	70	20800	500	50110	100	1	14000000	10220	8.74	0.76	12	0.57	8348.00	95799.00	122500	20240513	-40.41	50900	20231129	43.42	122500	-40.41	20240513	53800	35.69	20240124	122500	-40.41	20240513	53800	35.69	20240124	1.30	N	004490	500	70 억	4017197	N	N	24	N	N
155	20241203	150159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73100	3500	2	5.03	5315157700	73315	103.52	70200	74000	69700	90400	48800	69600	72497.55	28.69	0	1049	75466	72532	70266	67332	65066	71400	66200	70	20800	500	50110	100	1	14000000	10234	8.76	0.76	12	0.52	8348.00	95799.00	122500	20240513	-40.33	50900	20231129	43.61	122500	-40.33	20240513	53800	35.87	20240124	122500	-40.33	20240513	53800	35.87	20240124	1.30	N	004490	500	70 억	4017197	N	N	164	N	N
156	20241203	140155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73500	3900	2	5.60	4796878700	66244	93.53	70200	73900	69700	90400	48800	69600	72412.27	28.69	0	2414	75466	72532	70266	67332	65066	71400	66200	70	20800	500	50110	100	1	14000000	10290	8.80	0.77	12	0.47	8348.00	95799.00	122500	20240513	-40.00	50900	20231129	44.40	122500	-40.00	20240513	53800	36.62	20240124	122500	-40.00	20240513	53800	36.62	20240124	1.30	N	004490	500	70 억	4017197	N	N	164	N	N
157	20241203	130158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73100	3500	2	5.03	3796097900	52539	74.18	70200	73900	69700	90400	48800	69600	72252.95	28.69	0	447	75466	72532	70266	67332	65066	71400	66200	70	20800	500	50110	100	1	14000000	10234	8.76	0.76	12	0.38	8348.00	95799.00	122500	20240513	-40.33	50900	20231129	43.61	122500	-40.33	20240513	53800	35.87	20240124	122500	-40.33	20240513	53800	35.87	20240124	1.30	N	004490	500	70 억	4017197	N	N	164	N	N
158	20241203	120205	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	73400	3800	2	5.46	3047100900	42344	59.79	70200	73500	69700	90400	48800	69600	71960.63	28.69	0	2636	75466	72532	70266	67332	65066	71400	66200	70	20800	500	50110	100	1	14000000	10276	8.79	0.77	12	0.30	8348.00	95799.00	122500	20240513	-40.08	50900	20231129	44.20	122500	-40.08	20240513	53800	36.43	20240124	122500	-40.08	20240513	53800	36.43	20240124	1.30	N	004490	500	70 억	4017197	N	N	164	N	N
159	20241203	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72700	3100	2	4.45	2253898300	31482	44.45	70200	73100	69700	90400	48800	69600	71593.24	28.69	0	2643	75466	72532	70266	67332	65066	71400	66200	70	20800	500	50110	100	1	14000000	10178	8.71	0.76	12	0.22	8348.00	95799.00	122500	20240513	-40.65	50900	20231129	42.83	122500	-40.65	20240513	53800	35.13	20240124	122500	-40.65	20240513	53800	35.13	20240124	1.30	N	004490	500	70 억	4017197	N	N	164	N	N
160	20241203	100152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72600	3000	2	4.31	1597824100	22432	31.67	70200	73100	69700	90400	48800	69600	71229.68	28.69	0	1305	75466	72532	70266	67332	65066	71400	66200	70	20800	500	50110	100	1	14000000	10164	8.70	0.76	12	0.16	8348.00	95799.00	122500	20240513	-40.73	50900	20231129	42.63	122500	-40.73	20240513	53800	34.94	20240124	122500	-40.73	20240513	53800	34.94	20240124	1.30	N	004490	500	70 억	4017197	N	N	164	N	N
161	20241203	090152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70300	700	2	1.01	115562300	1646	2.32	70200	70500	69800	90400	48800	69600	70207.96	28.69	0	583	75466	72532	70266	67332	65066	71400	66200	70	20800	500	50110	100	1	14000000	9842	8.42	0.73	12	0.01	8348.00	95799.00	122500	20240513	-42.61	50900	20231129	38.11	122500	-42.61	20240513	53800	30.67	20240124	122500	-42.61	20240513	53800	30.67	20240124	1.30	N	004490	500	70 억	4017197	N	N	164	N	N
162	20241202	160148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69600	-1200	5	-1.69	4919423500	70169	80.23	72200	73200	68000	92000	49600	70800	70110.47	28.85	0	-21051	76733	73766	72233	69266	67733	73000	68500	70	21200	500	50970	100	1	14000000	9744	8.34	0.73	12	0.50	8348.00	95799.00	122500	20240513	-43.18	50900	20231129	36.74	122500	-43.18	20240513	53800	29.37	20240124	122500	-43.18	20240513	53800	29.37	20240124	1.31	N	004490	500	70 억	4038819	N	N	164	N	N
163	20241202	150153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69900	-900	5	-1.27	4513616200	64347	73.57	72200	73200	68000	92000	49600	70800	70144.94	28.85	0	-18638	76733	73766	72233	69266	67733	73000	68500	70	21200	500	50970	100	1	14000000	9786	8.37	0.73	12	0.46	8348.00	95799.00	122500	20240513	-42.94	50900	20231129	37.33	122500	-42.94	20240513	53800	29.93	20240124	122500	-42.94	20240513	53800	29.93	20240124	1.31	N	004490	500	70 억	4038819	N	N	207	N	N
164	20241202	140154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69600	-1200	5	-1.69	3889234700	55393	63.33	72200	73200	68000	92000	49600	70800	70211.66	28.85	0	-15741	76733	73766	72233	69266	67733	73000	68500	70	21200	500	50970	100	1	14000000	9744	8.34	0.73	12	0.40	8348.00	95799.00	122500	20240513	-43.18	50900	20231129	36.74	122500	-43.18	20240513	53800	29.37	20240124	122500	-43.18	20240513	53800	29.37	20240124	1.31	N	004490	500	70 억	4038819	N	N	207	N	N
165	20241202	130155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	68700	-2100	5	-2.97	3439839500	48901	55.91	72200	73200	68000	92000	49600	70800	70342.93	28.85	0	-12994	76733	73766	72233	69266	67733	73000	68500	70	21200	500	50970	100	1	14000000	9618	8.23	0.72	12	0.35	8348.00	95799.00	122500	20240513	-43.92	50900	20231129	34.97	122500	-43.92	20240513	53800	27.70	20240124	122500	-43.92	20240513	53800	27.70	20240124	1.31	N	004490	500	70 억	4038819	N	N	207	N	N
166	20241202	120159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69500	-1300	5	-1.84	2774863400	39231	44.85	72200	73200	68000	92000	49600	70800	70731.40	28.85	0	-12064	76733	73766	72233	69266	67733	73000	68500	70	21200	500	50970	100	1	14000000	9730	8.33	0.73	12	0.28	8348.00	95799.00	122500	20240513	-43.27	50900	20231129	36.54	122500	-43.27	20240513	53800	29.18	20240124	122500	-43.27	20240513	53800	29.18	20240124	1.31	N	004490	500	70 억	4038819	N	N	207	N	N
167	20241202	110148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	69900	-900	5	-1.27	2371646400	33455	38.25	72200	73200	68000	92000	49600	70800	70890.64	28.85	0	-7215	76733	73766	72233	69266	67733	73000	68500	70	21200	500	50970	100	1	14000000	9786	8.37	0.73	12	0.24	8348.00	95799.00	122500	20240513	-42.94	50900	20231129	37.33	122500	-42.94	20240513	53800	29.93	20240124	122500	-42.94	20240513	53800	29.93	20240124	1.31	N	004490	500	70 억	4038819	N	N	207	N	N
168	20241202	100149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	70000	-800	5	-1.13	1663639700	23327	26.67	72200	73200	68000	92000	49600	70800	71318.20	28.85	0	-2263	76733	73766	72233	69266	67733	73000	68500	70	21200	500	50970	100	1	14000000	9800	8.39	0.73	12	0.17	8348.00	95799.00	122500	20240513	-42.86	50900	20231129	37.52	122500	-42.86	20240513	53800	30.11	20240124	122500	-42.86	20240513	53800	30.11	20240124	1.31	N	004490	500	70 억	4038819	N	N	207	N	N
169	20241202	090150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	72400	1600	2	2.26	216316000	3003	3.43	72200	72400	71500	92000	49600	70800	72033.30	28.85	0	1049	76733	73766	72233	69266	67733	73000	68500	70	21200	500	50970	100	1	14000000	10136	8.67	0.76	12	0.02	8348.00	95799.00	122500	20240513	-40.90	50900	20231129	42.24	122500	-40.90	20240513	53800	34.57	20240124	122500	-40.90	20240513	53800	34.57	20240124	1.31	N	004490	500	70 억	4038819	N	N	207	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History