KissMeData/034220/price/prices-20241201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160435	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9130	-80	5	-0.87	7453994160	812857	139.43	9100	9300	9100	11970	6450	9210	9170.82	21.00	-59400	-248302	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45650	-1.27	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.60	N	034220	5000	25000 억	104985253	N	N	216	N	N
3	20241231	150437	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9130	-80	5	-0.87	7453994160	812857	139.43	9100	9300	9100	11970	6450	9210	9170.82	21.00	-59400	-248302	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45650	-1.27	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.60	N	034220	5000	25000 억	104985253	N	N	216	N	N
4	20241231	140436	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9130	-80	5	-0.87	7453994160	812857	139.43	9100	9300	9100	11970	6450	9210	9170.82	21.00	-59400	-248302	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45650	-1.27	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.60	N	034220	5000	25000 억	104985253	N	N	216	N	N
5	20241231	130436	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9130	-80	5	-0.87	7453994160	812857	139.43	9100	9300	9100	11970	6450	9210	9170.82	21.00	-59400	-248302	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45650	-1.27	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.60	N	034220	5000	25000 억	104985253	N	N	216	N	N
6	20241231	120435	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9130	-80	5	-0.87	7453994160	812857	139.43	9100	9300	9100	11970	6450	9210	9170.82	21.00	-59400	-248302	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45650	-1.27	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.60	N	034220	5000	25000 억	104985253	N	N	216	N	N
7	20241231	110435	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9130	-80	5	-0.87	7453994160	812857	139.43	9100	9300	9100	11970	6450	9210	9170.82	21.00	-59400	-248302	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45650	-1.27	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.60	N	034220	5000	25000 억	104985253	N	N	216	N	N
8	20241231	100429	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9130	-80	5	-0.87	7453994160	812857	139.43	9100	9300	9100	11970	6450	9210	9170.82	21.00	-59400	-248302	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45650	-1.27	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.60	N	034220	5000	25000 억	104985253	N	N	216	N	N
9	20241231	090436	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9130	-80	5	-0.87	7453994160	812857	139.43	9100	9300	9100	11970	6450	9210	9170.82	21.00	-59400	-248302	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45650	-1.27	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.60	N	034220	5000	25000 억	104985253	N	N	216	N	N
10	20241230	160433	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9130	-80	5	-0.87	7386462390	805459	138.16	9100	9300	9100	11970	6450	9210	9170.82	21.01	0	-248302	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45650	-1.27	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.60	N	034220	5000	25000 억	105044653	N	N	216	N	N
11	20241230	150437	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9240	30	2	0.33	5250621980	572511	98.20	9100	9300	9100	11970	6450	9210	9171.22	21.01	0	-152372	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	46200	-1.29	0.49	12	0.11	-7177.00	18988.00	13531	20240109	-31.71	8830	20241209	4.64	13531	-31.71	20240109	8830	4.64	20241209	14640	-36.89	20240109	8830	4.64	20241209	0.60	N	034220	5000	25000 억	105044653	N	N	5021	N	N
12	20241230	140435	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9160	-50	5	-0.54	4078867260	444523	76.25	9100	9300	9100	11970	6450	9210	9175.83	21.01	0	-113583	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45800	-1.28	0.48	12	0.09	-7177.00	18988.00	13531	20240109	-32.30	8830	20241209	3.74	13531	-32.30	20240109	8830	3.74	20241209	14640	-37.43	20240109	8830	3.74	20241209	0.60	N	034220	5000	25000 억	105044653	N	N	5021	N	N
13	20241230	130435	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9160	-50	5	-0.54	3379353400	367988	63.12	9100	9300	9100	11970	6450	9210	9183.32	21.01	0	-91544	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45800	-1.28	0.48	12	0.07	-7177.00	18988.00	13531	20240109	-32.30	8830	20241209	3.74	13531	-32.30	20240109	8830	3.74	20241209	14640	-37.43	20240109	8830	3.74	20241209	0.60	N	034220	5000	25000 억	105044653	N	N	5021	N	N
14	20241230	120433	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9140	-70	5	-0.76	2788668740	303413	52.04	9100	9300	9100	11970	6450	9210	9191.00	21.01	0	-79358	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45700	-1.27	0.48	12	0.06	-7177.00	18988.00	13531	20240109	-32.45	8830	20241209	3.51	13531	-32.45	20240109	8830	3.51	20241209	14640	-37.57	20240109	8830	3.51	20241209	0.60	N	034220	5000	25000 억	105044653	N	N	5021	N	N
15	20241230	110435	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9180	-30	5	-0.33	1997695170	217061	37.23	9100	9300	9100	11970	6450	9210	9203.38	21.01	0	-49629	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45900	-1.28	0.48	12	0.04	-7177.00	18988.00	13531	20240109	-32.16	8830	20241209	3.96	13531	-32.16	20240109	8830	3.96	20241209	14640	-37.30	20240109	8830	3.96	20241209	0.60	N	034220	5000	25000 억	105044653	N	N	5021	N	N
16	20241230	100435	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9210	0	3	0.00	1371111390	148958	25.55	9100	9300	9100	11970	6450	9210	9204.68	21.01	0	-29008	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	46050	-1.28	0.49	12	0.03	-7177.00	18988.00	13531	20240109	-31.93	8830	20241209	4.30	13531	-31.93	20240109	8830	4.30	20241209	14640	-37.09	20240109	8830	4.30	20241209	0.60	N	034220	5000	25000 억	105044653	N	N	5021	N	N
17	20241230	090436	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	N	9120	-90	5	-0.98	293616900	32221	5.53	9100	9190	9100	11970	6450	9210	9112.59	21.01	0	5065	9603	9406	9293	9096	8983	9350	9040	25000	2760	5000	6810	10	1	500000000	45600	-1.27	0.48	12	0.01	-7177.00	18988.00	13531	20240109	-32.60	8830	20241209	3.28	13531	-32.60	20240109	8830	3.28	20241209	14640	-37.70	20240109	8830	3.28	20241209	0.60	N	034220	5000	25000 억	105044653	N	N	5021	N	N
18	20241227	160433	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9210	-160	5	-1.71	5342036670	576169	77.02	9370	9490	9180	12180	6560	9370	9271.71	21.04	0	-52850	9643	9506	9403	9266	9163	9455	9215	25000	2810	5000	6930	10	1	500000000	46050	-1.28	0.49	12	0.12	-7177.00	18988.00	13531	20240109	-31.93	8830	20241209	4.30	13531	-31.93	20240109	8830	4.30	20241209	14640	-37.09	20240109	8830	4.30	20241209	0.60	N	034220	5000	25000 억	105201061	N	N	5021	N	N
19	20241227	150433	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9220	-150	5	-1.60	4766969550	513748	68.67	9370	9490	9180	12180	6560	9370	9278.76	21.04	0	-54314	9643	9506	9403	9266	9163	9455	9215	25000	2810	5000	6930	10	1	500000000	46100	-1.28	0.49	12	0.10	-7177.00	18988.00	13531	20240109	-31.86	8830	20241209	4.42	13531	-31.86	20240109	8830	4.42	20241209	14640	-37.02	20240109	8830	4.42	20241209	0.60	N	034220	5000	25000 억	105201061	N	N	1372	N	N
20	20241227	140436	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9200	-170	5	-1.81	4153627290	447182	59.77	9370	9490	9180	12180	6560	9370	9288.40	21.04	0	-70129	9643	9506	9403	9266	9163	9455	9215	25000	2810	5000	6930	10	1	500000000	46000	-1.28	0.48	12	0.09	-7177.00	18988.00	13531	20240109	-32.01	8830	20241209	4.19	13531	-32.01	20240109	8830	4.19	20241209	14640	-37.16	20240109	8830	4.19	20241209	0.60	N	034220	5000	25000 억	105201061	N	N	1372	N	N
21	20241227	130434	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9230	-140	5	-1.49	3191699370	342574	45.79	9370	9490	9210	12180	6560	9370	9316.78	21.04	0	-48646	9643	9506	9403	9266	9163	9455	9215	25000	2810	5000	6930	10	1	500000000	46150	-1.29	0.49	12	0.07	-7177.00	18988.00	13531	20240109	-31.79	8830	20241209	4.53	13531	-31.79	20240109	8830	4.53	20241209	14640	-36.95	20240109	8830	4.53	20241209	0.60	N	034220	5000	25000 억	105201061	N	N	1372	N	N
22	20241227	120433	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9230	-140	5	-1.49	2670161280	286034	38.23	9370	9490	9230	12180	6560	9370	9335.09	21.04	0	-43577	9643	9506	9403	9266	9163	9455	9215	25000	2810	5000	6930	10	1	500000000	46150	-1.29	0.49	12	0.06	-7177.00	18988.00	13531	20240109	-31.79	8830	20241209	4.53	13531	-31.79	20240109	8830	4.53	20241209	14640	-36.95	20240109	8830	4.53	20241209	0.60	N	034220	5000	25000 억	105201061	N	N	1372	N	N
23	20241227	110433	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9270	-100	5	-1.07	1996656210	213262	28.51	9370	9490	9260	12180	6560	9370	9362.45	21.04	0	-40100	9643	9506	9403	9266	9163	9455	9215	25000	2810	5000	6930	10	1	500000000	46350	-1.29	0.49	12	0.04	-7177.00	18988.00	13531	20240109	-31.49	8830	20241209	4.98	13531	-31.49	20240109	8830	4.98	20241209	14640	-36.68	20240109	8830	4.98	20241209	0.60	N	034220	5000	25000 억	105201061	N	N	1372	N	N
24	20241227	100433	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9380	10	2	0.11	1155254160	123003	16.44	9370	9490	9330	12180	6560	9370	9392.13	21.04	0	-21196	9643	9506	9403	9266	9163	9455	9215	25000	2810	5000	6930	10	1	500000000	46900	-1.31	0.49	12	0.02	-7177.00	18988.00	13531	20240109	-30.68	8830	20241209	6.23	13531	-30.68	20240109	8830	6.23	20241209	14640	-35.93	20240109	8830	6.23	20241209	0.60	N	034220	5000	25000 억	105201061	N	N	1372	N	N
25	20241227	090435	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9450	80	2	0.85	297690140	31504	4.21	9370	9490	9370	12180	6560	9370	9449.94	21.04	0	-5375	9643	9506	9403	9266	9163	9455	9215	25000	2810	5000	6930	10	1	500000000	47250	-1.32	0.50	12	0.01	-7177.00	18988.00	13531	20240109	-30.16	8830	20241209	7.02	13531	-30.16	20240109	8830	7.02	20241209	14640	-35.45	20240109	8830	7.02	20241209	0.60	N	034220	5000	25000 억	105201061	N	N	1372	N	N
26	20241226	160433	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9370	-70	5	-0.74	6996616340	743877	144.97	9510	9540	9300	12270	6610	9440	9405.75	20.86	0	-97415	9700	9570	9490	9360	9280	9530	9320	25000	2830	5000	6980	10	1	500000000	46850	-1.31	0.49	12	0.15	-7177.00	18988.00	13531	20240109	-30.75	8830	20241209	6.12	13531	-30.75	20240109	8830	6.12	20241209	14640	-36.00	20240109	8830	6.12	20241209	0.62	N	034220	5000	25000 억	104277691	N	N	1372	N	N
27	20241226	150430	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9400	-40	5	-0.42	6211958940	660211	128.66	9510	9540	9300	12270	6610	9440	9409.05	20.86	0	-114670	9700	9570	9490	9360	9280	9530	9320	25000	2830	5000	6980	10	1	500000000	47000	-1.31	0.50	12	0.13	-7177.00	18988.00	13531	20240109	-30.53	8830	20241209	6.46	13531	-30.53	20240109	8830	6.46	20241209	14640	-35.79	20240109	8830	6.46	20241209	0.62	N	034220	5000	25000 억	104277691	N	N	655	N	N
28	20241226	140430	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9320	-120	5	-1.27	4611624070	489933	95.48	9510	9540	9320	12270	6610	9440	9412.76	20.86	0	-101086	9700	9570	9490	9360	9280	9530	9320	25000	2830	5000	6980	10	1	500000000	46600	-1.30	0.49	12	0.10	-7177.00	18988.00	13531	20240109	-31.12	8830	20241209	5.55	13531	-31.12	20240109	8830	5.55	20241209	14640	-36.34	20240109	8830	5.55	20241209	0.62	N	034220	5000	25000 억	104277691	N	N	655	N	N
29	20241226	130431	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9420	-20	5	-0.21	3624038480	384591	74.95	9510	9540	9370	12270	6610	9440	9423.10	20.86	0	-73155	9700	9570	9490	9360	9280	9530	9320	25000	2830	5000	6980	10	1	500000000	47100	-1.31	0.50	12	0.08	-7177.00	18988.00	13531	20240109	-30.38	8830	20241209	6.68	13531	-30.38	20240109	8830	6.68	20241209	14640	-35.66	20240109	8830	6.68	20241209	0.62	N	034220	5000	25000 억	104277691	N	N	655	N	N
30	20241226	120430	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9400	-40	5	-0.42	3165236600	335879	65.46	9510	9540	9370	12270	6610	9440	9423.74	20.86	0	-87154	9700	9570	9490	9360	9280	9530	9320	25000	2830	5000	6980	10	1	500000000	47000	-1.31	0.50	12	0.07	-7177.00	18988.00	13531	20240109	-30.53	8830	20241209	6.46	13531	-30.53	20240109	8830	6.46	20241209	14640	-35.79	20240109	8830	6.46	20241209	0.62	N	034220	5000	25000 억	104277691	N	N	655	N	N
31	20241226	110431	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9400	-40	5	-0.42	2509293880	266094	51.86	9510	9540	9370	12270	6610	9440	9430.10	20.86	0	-90332	9700	9570	9490	9360	9280	9530	9320	25000	2830	5000	6980	10	1	500000000	47000	-1.31	0.50	12	0.05	-7177.00	18988.00	13531	20240109	-30.53	8830	20241209	6.46	13531	-30.53	20240109	8830	6.46	20241209	14640	-35.79	20240109	8830	6.46	20241209	0.62	N	034220	5000	25000 억	104277691	N	N	655	N	N
32	20241226	100431	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9430	-10	5	-0.11	1735357700	183818	35.82	9510	9540	9370	12270	6610	9440	9440.63	20.86	0	-67754	9700	9570	9490	9360	9280	9530	9320	25000	2830	5000	6980	10	1	500000000	47150	-1.31	0.50	12	0.04	-7177.00	18988.00	13531	20240109	-30.31	8830	20241209	6.80	13531	-30.31	20240109	8830	6.80	20241209	14640	-35.59	20240109	8830	6.80	20241209	0.62	N	034220	5000	25000 억	104277691	N	N	655	N	N
33	20241226	090431	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9460	20	2	0.21	245457150	25846	5.04	9510	9540	9450	12270	6610	9440	9496.92	20.86	0	-13032	9700	9570	9490	9360	9280	9530	9320	25000	2830	5000	6980	10	1	500000000	47300	-1.32	0.50	12	0.01	-7177.00	18988.00	13531	20240109	-30.09	8830	20241209	7.13	13531	-30.09	20240109	8830	7.13	20241209	14640	-35.38	20240109	8830	7.13	20241209	0.62	N	034220	5000	25000 억	104277691	N	N	655	N	N
34	20241224	160430	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9440	-160	5	-1.67	4842893650	510324	28.72	9590	9620	9410	12480	6720	9600	9489.88	20.82	0	17153	9993	9796	9463	9266	8933	9895	9365	25000	2880	5000	7100	10	1	500000000	47200	-1.32	0.50	12	0.10	-7177.00	18988.00	13531	20240109	-30.23	8830	20241209	6.91	13531	-30.23	20240109	8830	6.91	20241209	14640	-35.52	20240109	8830	6.91	20241209	0.62	N	034220	5000	25000 억	104121764	N	N	582	N	N
35	20241224	150430	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9440	-160	5	-1.67	3977813350	418604	23.56	9590	9620	9440	12480	6720	9600	9502.57	20.82	0	-1485	9993	9796	9463	9266	8933	9895	9365	25000	2880	5000	7100	10	1	500000000	47200	-1.32	0.50	12	0.08	-7177.00	18988.00	13531	20240109	-30.23	8830	20241209	6.91	13531	-30.23	20240109	8830	6.91	20241209	14640	-35.52	20240109	8830	6.91	20241209	0.62	N	034220	5000	25000 억	104121764	N	N	555	N	N
36	20241224	140428	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9480	-120	5	-1.25	3242902230	340850	19.18	9590	9620	9440	12480	6720	9600	9514.16	20.82	0	3934	9993	9796	9463	9266	8933	9895	9365	25000	2880	5000	7100	10	1	500000000	47400	-1.32	0.50	12	0.07	-7177.00	18988.00	13531	20240109	-29.94	8830	20241209	7.36	13531	-29.94	20240109	8830	7.36	20241209	14640	-35.25	20240109	8830	7.36	20241209	0.62	N	034220	5000	25000 억	104121764	N	N	555	N	N
37	20241224	130429	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9450	-150	5	-1.56	2824865970	296672	16.70	9590	9620	9440	12480	6720	9600	9521.85	20.82	0	-11839	9993	9796	9463	9266	8933	9895	9365	25000	2880	5000	7100	10	1	500000000	47250	-1.32	0.50	12	0.06	-7177.00	18988.00	13531	20240109	-30.16	8830	20241209	7.02	13531	-30.16	20240109	8830	7.02	20241209	14640	-35.45	20240109	8830	7.02	20241209	0.62	N	034220	5000	25000 억	104121764	N	N	555	N	N
38	20241224	120429	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9470	-130	5	-1.35	2357267460	247218	13.91	9590	9620	9460	12480	6720	9600	9535.18	20.82	0	-3731	9993	9796	9463	9266	8933	9895	9365	25000	2880	5000	7100	10	1	500000000	47350	-1.32	0.50	12	0.05	-7177.00	18988.00	13531	20240109	-30.01	8830	20241209	7.25	13531	-30.01	20240109	8830	7.25	20241209	14640	-35.31	20240109	8830	7.25	20241209	0.62	N	034220	5000	25000 억	104121764	N	N	555	N	N
39	20241224	110429	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9480	-120	5	-1.25	1986068170	208036	11.71	9590	9620	9460	12480	6720	9600	9546.75	20.82	0	-2362	9993	9796	9463	9266	8933	9895	9365	25000	2880	5000	7100	10	1	500000000	47400	-1.32	0.50	12	0.04	-7177.00	18988.00	13531	20240109	-29.94	8830	20241209	7.36	13531	-29.94	20240109	8830	7.36	20241209	14640	-35.25	20240109	8830	7.36	20241209	0.62	N	034220	5000	25000 억	104121764	N	N	555	N	N
40	20241224	100430	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9550	-50	5	-0.52	1285755330	134387	7.56	9590	9620	9520	12480	6720	9600	9567.56	20.82	0	996	9993	9796	9463	9266	8933	9895	9365	25000	2880	5000	7100	10	1	500000000	47750	-1.33	0.50	12	0.03	-7177.00	18988.00	13531	20240109	-29.42	8830	20241209	8.15	13531	-29.42	20240109	8830	8.15	20241209	14640	-34.77	20240109	8830	8.15	20241209	0.62	N	034220	5000	25000 억	104121764	N	N	555	N	N
41	20241224	090431	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9570	-30	5	-0.31	195996060	20482	1.15	9590	9590	9540	12480	6720	9600	9569.18	20.82	0	5205	9993	9796	9463	9266	8933	9895	9365	25000	2880	5000	7100	10	1	500000000	47850	-1.33	0.50	12	0.00	-7177.00	18988.00	13531	20240109	-29.27	8830	20241209	8.38	13531	-29.27	20240109	8830	8.38	20241209	14640	-34.63	20240109	8830	8.38	20241209	0.62	N	034220	5000	25000 억	104121764	N	N	555	N	N
42	20241223	160426	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9600	540	2	5.96	16812100450	1772181	157.98	9220	9660	9130	11770	6350	9060	9486.57	20.46	-26854	603001	9366	9212	9116	8962	8866	9165	8915	25000	2710	5000	6700	10	1	500000000	48000	-1.34	0.51	12	0.35	-7177.00	18988.00	13531	20240109	-29.05	8830	20241209	8.72	13531	-29.05	20240109	8830	8.72	20241209	14640	-34.43	20240109	8830	8.72	20241209	0.62	N	034220	5000	25000 억	102311631	N	N	555	N	N
43	20241223	150429	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9580	520	2	5.74	16030558520	1690744	150.72	9220	9660	9130	11770	6350	9060	9481.36	20.46	-26854	592211	9366	9212	9116	8962	8866	9165	8915	25000	2710	5000	6700	10	1	500000000	47900	-1.33	0.50	12	0.34	-7177.00	18988.00	13531	20240109	-29.20	8830	20241209	8.49	13531	-29.20	20240109	8830	8.49	20241209	14640	-34.56	20240109	8830	8.49	20241209	0.62	N	034220	5000	25000 억	102311631	N	N	7163	N	N
44	20241223	140426	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9600	540	2	5.96	14805418230	1563100	139.34	9220	9660	9130	11770	6350	9060	9471.83	20.46	-26854	584477	9366	9212	9116	8962	8866	9165	8915	25000	2710	5000	6700	10	1	500000000	48000	-1.34	0.51	12	0.31	-7177.00	18988.00	13531	20240109	-29.05	8830	20241209	8.72	13531	-29.05	20240109	8830	8.72	20241209	14640	-34.43	20240109	8830	8.72	20241209	0.62	N	034220	5000	25000 억	102311631	N	N	7163	N	N
45	20241223	130426	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9570	510	2	5.63	13432468330	1419971	126.58	9220	9660	9130	11770	6350	9060	9459.68	20.46	-26854	573735	9366	9212	9116	8962	8866	9165	8915	25000	2710	5000	6700	10	1	500000000	47850	-1.33	0.50	12	0.28	-7177.00	18988.00	13531	20240109	-29.27	8830	20241209	8.38	13531	-29.27	20240109	8830	8.38	20241209	14640	-34.63	20240109	8830	8.38	20241209	0.62	N	034220	5000	25000 억	102311631	N	N	7163	N	N
46	20241223	120428	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9550	490	2	5.41	12545896580	1327180	118.31	9220	9660	9130	11770	6350	9060	9453.05	20.46	-26854	562023	9366	9212	9116	8962	8866	9165	8915	25000	2710	5000	6700	10	1	500000000	47750	-1.33	0.50	12	0.27	-7177.00	18988.00	13531	20240109	-29.42	8830	20241209	8.15	13531	-29.42	20240109	8830	8.15	20241209	14640	-34.77	20240109	8830	8.15	20241209	0.62	N	034220	5000	25000 억	102311631	N	N	7163	N	N
47	20241223	110426	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9590	530	2	5.85	11569185540	1224998	109.20	9220	9660	9130	11770	6350	9060	9444.25	20.46	-26854	555284	9366	9212	9116	8962	8866	9165	8915	25000	2710	5000	6700	10	1	500000000	47950	-1.34	0.51	12	0.24	-7177.00	18988.00	13531	20240109	-29.13	8830	20241209	8.61	13531	-29.13	20240109	8830	8.61	20241209	14640	-34.49	20240109	8830	8.61	20241209	0.62	N	034220	5000	25000 억	102311631	N	N	7163	N	N
48	20241223	100424	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9510	450	2	4.97	6674770300	712931	63.55	9220	9520	9130	11770	6350	9060	9362.44	20.46	-26854	344999	9366	9212	9116	8962	8866	9165	8915	25000	2710	5000	6700	10	1	500000000	47550	-1.33	0.50	12	0.14	-7177.00	18988.00	13531	20240109	-29.72	8830	20241209	7.70	13531	-29.72	20240109	8830	7.70	20241209	14640	-35.04	20240109	8830	7.70	20241209	0.62	N	034220	5000	25000 억	102311631	N	N	7163	N	N
49	20241223	090426	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9270	210	2	2.32	1003531840	108899	9.71	9220	9330	9130	11770	6350	9060	9215.25	20.46	-26854	2217	9366	9212	9116	8962	8866	9165	8915	25000	2710	5000	6700	10	1	500000000	46350	-1.29	0.49	12	0.02	-7177.00	18988.00	13531	20240109	-31.49	8830	20241209	4.98	13531	-31.49	20240109	8830	4.98	20241209	14640	-36.68	20240109	8830	4.98	20241209	0.62	N	034220	5000	25000 억	102311631	N	N	7163	N	N
50	20241220	160424	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9060	-250	5	-2.69	10112578890	1111968	137.18	9270	9270	9020	12100	6520	9310	9094.27	20.64	-20145	-345432	9543	9426	9333	9216	9123	9485	9275	25000	2790	5000	6880	10	1	500000000	45300	-1.26	0.48	12	0.22	-7177.00	18988.00	13531	20240109	-33.04	8830	20241209	2.60	13531	-33.04	20240109	8830	2.60	20241209	14640	-38.11	20240109	8830	2.60	20241209	0.62	N	034220	5000	25000 억	103195550	N	N	7163	N	N
51	20241220	150425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9030	-280	5	-3.01	7356007670	807532	99.62	9270	9270	9020	12100	6520	9310	9109.17	20.64	-20145	-325252	9543	9426	9333	9216	9123	9485	9275	25000	2790	5000	6880	10	1	500000000	45150	-1.26	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-33.26	8830	20241209	2.27	13531	-33.26	20240109	8830	2.27	20241209	14640	-38.32	20240109	8830	2.27	20241209	0.62	N	034220	5000	25000 억	103195550	N	N	4170	N	N
52	20241220	140425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9050	-260	5	-2.79	6507677300	713717	88.05	9270	9270	9020	12100	6520	9310	9117.92	20.64	-20145	-289644	9543	9426	9333	9216	9123	9485	9275	25000	2790	5000	6880	10	1	500000000	45250	-1.26	0.48	12	0.14	-7177.00	18988.00	13531	20240109	-33.12	8830	20241209	2.49	13531	-33.12	20240109	8830	2.49	20241209	14640	-38.18	20240109	8830	2.49	20241209	0.62	N	034220	5000	25000 억	103195550	N	N	4170	N	N
53	20241220	130424	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9070	-240	5	-2.58	5138731890	562315	69.37	9270	9270	9060	12100	6520	9310	9138.43	20.64	-20145	-201699	9543	9426	9333	9216	9123	9485	9275	25000	2790	5000	6880	10	1	500000000	45350	-1.26	0.48	12	0.11	-7177.00	18988.00	13531	20240109	-32.97	8830	20241209	2.72	13531	-32.97	20240109	8830	2.72	20241209	14640	-38.05	20240109	8830	2.72	20241209	0.62	N	034220	5000	25000 억	103195550	N	N	4170	N	N
54	20241220	120423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9100	-210	5	-2.26	4237726560	463096	57.13	9270	9270	9090	12100	6520	9310	9150.75	20.64	-20145	-172140	9543	9426	9333	9216	9123	9485	9275	25000	2790	5000	6880	10	1	500000000	45500	-1.27	0.48	12	0.09	-7177.00	18988.00	13531	20240109	-32.75	8830	20241209	3.06	13531	-32.75	20240109	8830	3.06	20241209	14640	-37.84	20240109	8830	3.06	20241209	0.62	N	034220	5000	25000 억	103195550	N	N	4170	N	N
55	20241220	110423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9130	-180	5	-1.93	3022754800	329720	40.68	9270	9270	9120	12100	6520	9310	9167.51	20.64	-20145	-136162	9543	9426	9333	9216	9123	9485	9275	25000	2790	5000	6880	10	1	500000000	45650	-1.27	0.48	12	0.07	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.62	N	034220	5000	25000 억	103195550	N	N	4170	N	N
56	20241220	100424	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9190	-120	5	-1.29	1950687900	212575	26.22	9270	9270	9130	12100	6520	9310	9176.27	20.64	-20145	-71164	9543	9426	9333	9216	9123	9485	9275	25000	2790	5000	6880	10	1	500000000	45950	-1.28	0.48	12	0.04	-7177.00	18988.00	13531	20240109	-32.08	8830	20241209	4.08	13531	-32.08	20240109	8830	4.08	20241209	14640	-37.23	20240109	8830	4.08	20241209	0.62	N	034220	5000	25000 억	103195550	N	N	4170	N	N
57	20241220	090425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9210	-100	5	-1.07	263992600	28561	3.52	9270	9270	9210	12100	6520	9310	9242.38	20.64	-20145	-15345	9543	9426	9333	9216	9123	9485	9275	25000	2790	5000	6880	10	1	500000000	46050	-1.28	0.49	12	0.01	-7177.00	18988.00	13531	20240109	-31.93	8830	20241209	4.30	13531	-31.93	20240109	8830	4.30	20241209	14640	-37.09	20240109	8830	4.30	20241209	0.62	N	034220	5000	25000 억	103195550	N	N	4170	N	N
58	20241219	160425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9310	-150	5	-1.59	7544937590	808483	97.01	9240	9450	9240	12290	6630	9460	9332.28	20.65	0	-73484	9633	9546	9403	9316	9173	9590	9360	25000	2830	5000	7000	10	1	500000000	46550	-1.30	0.49	12	0.16	-7177.00	18988.00	13531	20240109	-31.20	8830	20241209	5.44	13531	-31.20	20240109	8830	5.44	20241209	14640	-36.41	20240109	8830	5.44	20241209	0.62	N	034220	5000	25000 억	103267462	N	N	4128	N	N
59	20241219	150422	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9350	-110	5	-1.16	6839776410	732819	87.93	9240	9450	9240	12290	6630	9460	9333.51	20.65	0	-62669	9633	9546	9403	9316	9173	9590	9360	25000	2830	5000	7000	10	1	500000000	46750	-1.30	0.49	12	0.15	-7177.00	18988.00	13531	20240109	-30.90	8830	20241209	5.89	13531	-30.90	20240109	8830	5.89	20241209	14640	-36.13	20240109	8830	5.89	20241209	0.62	N	034220	5000	25000 억	103267462	N	N	2722	N	N
60	20241219	140423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9380	-80	5	-0.85	5505168640	589934	70.79	9240	9450	9240	12290	6630	9460	9331.84	20.65	0	-19749	9633	9546	9403	9316	9173	9590	9360	25000	2830	5000	7000	10	1	500000000	46900	-1.31	0.49	12	0.12	-7177.00	18988.00	13531	20240109	-30.68	8830	20241209	6.23	13531	-30.68	20240109	8830	6.23	20241209	14640	-35.93	20240109	8830	6.23	20241209	0.62	N	034220	5000	25000 억	103267462	N	N	2722	N	N
61	20241219	130423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9410	-50	5	-0.53	4496820660	482621	57.91	9240	9410	9240	12290	6630	9460	9317.50	20.65	0	10655	9633	9546	9403	9316	9173	9590	9360	25000	2830	5000	7000	10	1	500000000	47050	-1.31	0.50	12	0.10	-7177.00	18988.00	13531	20240109	-30.46	8830	20241209	6.57	13531	-30.46	20240109	8830	6.57	20241209	14640	-35.72	20240109	8830	6.57	20241209	0.62	N	034220	5000	25000 억	103267462	N	N	2722	N	N
62	20241219	120424	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9320	-140	5	-1.48	3551538180	381386	45.76	9240	9380	9240	12290	6630	9460	9312.19	20.65	0	2021	9633	9546	9403	9316	9173	9590	9360	25000	2830	5000	7000	10	1	500000000	46600	-1.30	0.49	12	0.08	-7177.00	18988.00	13531	20240109	-31.12	8830	20241209	5.55	13531	-31.12	20240109	8830	5.55	20241209	14640	-36.34	20240109	8830	5.55	20241209	0.62	N	034220	5000	25000 억	103267462	N	N	2722	N	N
63	20241219	110423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9340	-120	5	-1.27	2722095370	292296	35.07	9240	9380	9240	12290	6630	9460	9312.80	20.65	0	15956	9633	9546	9403	9316	9173	9590	9360	25000	2830	5000	7000	10	1	500000000	46700	-1.30	0.49	12	0.06	-7177.00	18988.00	13531	20240109	-30.97	8830	20241209	5.78	13531	-30.97	20240109	8830	5.78	20241209	14640	-36.20	20240109	8830	5.78	20241209	0.62	N	034220	5000	25000 억	103267462	N	N	2722	N	N
64	20241219	100417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9370	-90	5	-0.95	1744530550	187760	22.53	9240	9370	9240	12290	6630	9460	9291.28	20.65	0	12062	9633	9546	9403	9316	9173	9590	9360	25000	2830	5000	7000	10	1	500000000	46850	-1.31	0.49	12	0.04	-7177.00	18988.00	13531	20240109	-30.75	8830	20241209	6.12	13531	-30.75	20240109	8830	6.12	20241209	14640	-36.00	20240109	8830	6.12	20241209	0.62	N	034220	5000	25000 억	103267462	N	N	2722	N	N
65	20241219	090423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9260	-200	5	-2.11	308535740	33352	4.00	9240	9290	9240	12290	6630	9460	9250.89	20.65	0	-297	9633	9546	9403	9316	9173	9590	9360	25000	2830	5000	7000	10	1	500000000	46300	-1.29	0.49	12	0.01	-7177.00	18988.00	13531	20240109	-31.56	8830	20241209	4.87	13531	-31.56	20240109	8830	4.87	20241209	14640	-36.75	20240109	8830	4.87	20241209	0.62	N	034220	5000	25000 억	103267462	N	N	2722	N	N
66	20241218	160421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9460	210	2	2.27	7804088860	830301	82.56	9260	9490	9260	12020	6480	9250	9399.15	20.38	0	133021	9463	9356	9293	9186	9123	9325	9155	25000	2770	5000	6840	10	1	500000000	47300	-1.32	0.50	12	0.17	-7177.00	18988.00	13531	20240109	-30.09	8830	20241209	7.13	13531	-30.09	20240109	8830	7.13	20241209	14640	-35.38	20240109	8830	7.13	20241209	0.61	N	034220	5000	25000 억	101883363	N	N	2722	N	N
67	20241218	150423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9470	220	2	2.38	6896251730	734393	73.02	9260	9490	9260	12020	6480	9250	9390.51	20.38	0	125580	9463	9356	9293	9186	9123	9325	9155	25000	2770	5000	6840	10	1	500000000	47350	-1.32	0.50	12	0.15	-7177.00	18988.00	13531	20240109	-30.01	8830	20241209	7.25	13531	-30.01	20240109	8830	7.25	20241209	14640	-35.31	20240109	8830	7.25	20241209	0.61	N	034220	5000	25000 억	101883363	N	N	5536	N	N
68	20241218	140422	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9410	160	2	1.73	5332437490	568947	56.57	9260	9460	9260	12020	6480	9250	9372.58	20.38	0	60887	9463	9356	9293	9186	9123	9325	9155	25000	2770	5000	6840	10	1	500000000	47050	-1.31	0.50	12	0.11	-7177.00	18988.00	13531	20240109	-30.46	8830	20241209	6.57	13531	-30.46	20240109	8830	6.57	20241209	14640	-35.72	20240109	8830	6.57	20241209	0.61	N	034220	5000	25000 억	101883363	N	N	5536	N	N
69	20241218	130422	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9410	160	2	1.73	4640234410	495486	49.27	9260	9460	9260	12020	6480	9250	9365.13	20.38	0	55979	9463	9356	9293	9186	9123	9325	9155	25000	2770	5000	6840	10	1	500000000	47050	-1.31	0.50	12	0.10	-7177.00	18988.00	13531	20240109	-30.46	8830	20241209	6.57	13531	-30.46	20240109	8830	6.57	20241209	14640	-35.72	20240109	8830	6.57	20241209	0.61	N	034220	5000	25000 억	101883363	N	N	5536	N	N
70	20241218	120423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9420	170	2	1.84	4097206100	437806	43.53	9260	9460	9260	12020	6480	9250	9358.62	20.38	0	56733	9463	9356	9293	9186	9123	9325	9155	25000	2770	5000	6840	10	1	500000000	47100	-1.31	0.50	12	0.09	-7177.00	18988.00	13531	20240109	-30.38	8830	20241209	6.68	13531	-30.38	20240109	8830	6.68	20241209	14640	-35.66	20240109	8830	6.68	20241209	0.61	N	034220	5000	25000 억	101883363	N	N	5536	N	N
71	20241218	110423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9400	150	2	1.62	3158401020	338218	33.63	9260	9410	9260	12020	6480	9250	9338.49	20.38	0	41089	9463	9356	9293	9186	9123	9325	9155	25000	2770	5000	6840	10	1	500000000	47000	-1.31	0.50	12	0.07	-7177.00	18988.00	13531	20240109	-30.53	8830	20241209	6.46	13531	-30.53	20240109	8830	6.46	20241209	14640	-35.79	20240109	8830	6.46	20241209	0.61	N	034220	5000	25000 억	101883363	N	N	5536	N	N
72	20241218	100422	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9330	80	2	0.86	1774304330	190511	18.94	9260	9360	9260	12020	6480	9250	9313.57	20.38	0	-6753	9463	9356	9293	9186	9123	9325	9155	25000	2770	5000	6840	10	1	500000000	46650	-1.30	0.49	12	0.04	-7177.00	18988.00	13531	20240109	-31.05	8830	20241209	5.66	13531	-31.05	20240109	8830	5.66	20241209	14640	-36.27	20240109	8830	5.66	20241209	0.61	N	034220	5000	25000 억	101883363	N	N	5536	N	N
73	20241218	090423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9260	10	2	0.11	201457970	21728	2.16	9260	9290	9260	12020	6480	9250	9272.34	20.38	0	-3263	9463	9356	9293	9186	9123	9325	9155	25000	2770	5000	6840	10	1	500000000	46300	-1.29	0.49	12	0.00	-7177.00	18988.00	13531	20240109	-31.56	8830	20241209	4.87	13531	-31.56	20240109	8830	4.87	20241209	14640	-36.75	20240109	8830	4.87	20241209	0.61	N	034220	5000	25000 억	101883363	N	N	5536	N	N
74	20241217	160420	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9250	-160	5	-1.70	9298451290	1000556	103.66	9400	9400	9230	12230	6590	9410	9293.58	20.41	-33970	-104216	9736	9572	9476	9312	9216	9525	9265	25000	2820	5000	6960	10	1	500000000	46250	-1.29	0.49	12	0.20	-7177.00	18988.00	13531	20240109	-31.64	8830	20241209	4.76	13531	-31.64	20240109	8830	4.76	20241209	14640	-36.82	20240109	8830	4.76	20241209	0.61	N	034220	5000	25000 억	102035479	N	N	5536	N	N
75	20241217	150421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9250	-160	5	-1.70	7186093410	772203	80.01	9400	9400	9230	12230	6590	9410	9305.96	20.41	-33970	-99937	9736	9572	9476	9312	9216	9525	9265	25000	2820	5000	6960	10	1	500000000	46250	-1.29	0.49	12	0.15	-7177.00	18988.00	13531	20240109	-31.64	8830	20241209	4.76	13531	-31.64	20240109	8830	4.76	20241209	14640	-36.82	20240109	8830	4.76	20241209	0.61	N	034220	5000	25000 억	102035479	N	N	1538	N	N
76	20241217	140423	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9270	-140	5	-1.49	6139076120	659006	68.28	9400	9400	9240	12230	6590	9410	9315.66	20.41	-33970	-83337	9736	9572	9476	9312	9216	9525	9265	25000	2820	5000	6960	10	1	500000000	46350	-1.29	0.49	12	0.13	-7177.00	18988.00	13531	20240109	-31.49	8830	20241209	4.98	13531	-31.49	20240109	8830	4.98	20241209	14640	-36.68	20240109	8830	4.98	20241209	0.61	N	034220	5000	25000 억	102035479	N	N	1538	N	N
77	20241217	130413	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9280	-130	5	-1.38	4650932100	498406	51.64	9400	9400	9270	12230	6590	9410	9331.61	20.41	-33970	-63837	9736	9572	9476	9312	9216	9525	9265	25000	2820	5000	6960	10	1	500000000	46400	-1.29	0.49	12	0.10	-7177.00	18988.00	13531	20240109	-31.42	8830	20241209	5.10	13531	-31.42	20240109	8830	5.10	20241209	14640	-36.61	20240109	8830	5.10	20241209	0.61	N	034220	5000	25000 억	102035479	N	N	1538	N	N
78	20241217	120420	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9310	-100	5	-1.06	3801010160	407031	42.17	9400	9400	9270	12230	6590	9410	9338.38	20.41	-33970	-38777	9736	9572	9476	9312	9216	9525	9265	25000	2820	5000	6960	10	1	500000000	46550	-1.30	0.49	12	0.08	-7177.00	18988.00	13531	20240109	-31.20	8830	20241209	5.44	13531	-31.20	20240109	8830	5.44	20241209	14640	-36.41	20240109	8830	5.44	20241209	0.61	N	034220	5000	25000 억	102035479	N	N	1538	N	N
79	20241217	110421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9370	-40	5	-0.43	2889609550	309453	32.06	9400	9400	9270	12230	6590	9410	9337.80	20.41	-33970	-15287	9736	9572	9476	9312	9216	9525	9265	25000	2820	5000	6960	10	1	500000000	46850	-1.31	0.49	12	0.06	-7177.00	18988.00	13531	20240109	-30.75	8830	20241209	6.12	13531	-30.75	20240109	8830	6.12	20241209	14640	-36.00	20240109	8830	6.12	20241209	0.61	N	034220	5000	25000 억	102035479	N	N	1538	N	N
80	20241217	100413	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9360	-50	5	-0.53	2083957210	223371	23.14	9400	9400	9270	12230	6590	9410	9329.58	20.41	-33970	-8977	9736	9572	9476	9312	9216	9525	9265	25000	2820	5000	6960	10	1	500000000	46800	-1.30	0.49	12	0.04	-7177.00	18988.00	13531	20240109	-30.83	8830	20241209	6.00	13531	-30.83	20240109	8830	6.00	20241209	14640	-36.07	20240109	8830	6.00	20241209	0.61	N	034220	5000	25000 억	102035479	N	N	1538	N	N
81	20241217	090421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9330	-80	5	-0.85	399699350	42720	4.43	9400	9400	9320	12230	6590	9410	9356.26	20.41	-33970	-19851	9736	9572	9476	9312	9216	9525	9265	25000	2820	5000	6960	10	1	500000000	46650	-1.30	0.49	12	0.01	-7177.00	18988.00	13531	20240109	-31.05	8830	20241209	5.66	13531	-31.05	20240109	8830	5.66	20241209	14640	-36.27	20240109	8830	5.66	20241209	0.61	N	034220	5000	25000 억	102035479	N	N	1538	N	N
82	20241216	160418	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9410	-140	5	-1.47	9098211410	960428	118.57	9600	9640	9380	12410	6690	9550	9473.16	20.44	-20540	-181677	9630	9590	9520	9480	9410	9610	9500	25000	2860	5000	7060	10	1	500000000	47050	-1.31	0.50	12	0.19	-7177.00	18988.00	13531	20240109	-30.46	8830	20241209	6.57	13531	-30.46	20240109	8830	6.57	20241209	14640	-35.72	20240109	8830	6.57	20241209	0.62	N	034220	5000	25000 억	102183683	N	N	1538	N	N
83	20241216	150421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9390	-160	5	-1.68	7925539000	835789	103.19	9600	9640	9380	12410	6690	9550	9482.70	20.44	-20540	-180173	9630	9590	9520	9480	9410	9610	9500	25000	2860	5000	7060	10	1	500000000	46950	-1.31	0.49	12	0.17	-7177.00	18988.00	13531	20240109	-30.60	8830	20241209	6.34	13531	-30.60	20240109	8830	6.34	20241209	14640	-35.86	20240109	8830	6.34	20241209	0.62	N	034220	5000	25000 억	102183683	N	N	9926	N	N
84	20241216	140420	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9420	-130	5	-1.36	6485777470	682630	84.28	9600	9640	9410	12410	6690	9550	9501.16	20.44	-20540	-167337	9630	9590	9520	9480	9410	9610	9500	25000	2860	5000	7060	10	1	500000000	47100	-1.31	0.50	12	0.14	-7177.00	18988.00	13531	20240109	-30.38	8830	20241209	6.68	13531	-30.38	20240109	8830	6.68	20241209	14640	-35.66	20240109	8830	6.68	20241209	0.62	N	034220	5000	25000 억	102183683	N	N	9926	N	N
85	20241216	130421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9460	-90	5	-0.94	5017215600	526947	65.06	9600	9640	9420	12410	6690	9550	9521.29	20.44	-20540	-163805	9630	9590	9520	9480	9410	9610	9500	25000	2860	5000	7060	10	1	500000000	47300	-1.32	0.50	12	0.11	-7177.00	18988.00	13531	20240109	-30.09	8830	20241209	7.13	13531	-30.09	20240109	8830	7.13	20241209	14640	-35.38	20240109	8830	7.13	20241209	0.62	N	034220	5000	25000 억	102183683	N	N	9926	N	N
86	20241216	120421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9460	-90	5	-0.94	4311040090	452316	55.84	9600	9640	9420	12410	6690	9550	9531.04	20.44	-20540	-141058	9630	9590	9520	9480	9410	9610	9500	25000	2860	5000	7060	10	1	500000000	47300	-1.32	0.50	12	0.09	-7177.00	18988.00	13531	20240109	-30.09	8830	20241209	7.13	13531	-30.09	20240109	8830	7.13	20241209	14640	-35.38	20240109	8830	7.13	20241209	0.62	N	034220	5000	25000 억	102183683	N	N	9926	N	N
87	20241216	110420	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9490	-60	5	-0.63	3345164500	350149	43.23	9600	9640	9470	12410	6690	9550	9553.55	20.44	-20540	-108514	9630	9590	9520	9480	9410	9610	9500	25000	2860	5000	7060	10	1	500000000	47450	-1.32	0.50	12	0.07	-7177.00	18988.00	13531	20240109	-29.86	8830	20241209	7.47	13531	-29.86	20240109	8830	7.47	20241209	14640	-35.18	20240109	8830	7.47	20241209	0.62	N	034220	5000	25000 억	102183683	N	N	9926	N	N
88	20241216	100421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9550	0	3	0.00	2375748590	248169	30.64	9600	9640	9540	12410	6690	9550	9573.11	20.44	-20540	-71917	9630	9590	9520	9480	9410	9610	9500	25000	2860	5000	7060	10	1	500000000	47750	-1.33	0.50	12	0.05	-7177.00	18988.00	13531	20240109	-29.42	8830	20241209	8.15	13531	-29.42	20240109	8830	8.15	20241209	14640	-34.77	20240109	8830	8.15	20241209	0.62	N	034220	5000	25000 억	102183683	N	N	9926	N	N
89	20241216	090421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9570	20	2	0.21	576609230	60039	7.41	9600	9640	9570	12410	6690	9550	9603.91	20.44	-20540	-13793	9630	9590	9520	9480	9410	9610	9500	25000	2860	5000	7060	10	1	500000000	47850	-1.33	0.50	12	0.01	-7177.00	18988.00	13531	20240109	-29.27	8830	20241209	8.38	13531	-29.27	20240109	8830	8.38	20241209	14640	-34.63	20240109	8830	8.38	20241209	0.62	N	034220	5000	25000 억	102183683	N	N	9926	N	N
90	20241213	160414	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9550	30	2	0.32	7624158160	800651	52.14	9470	9560	9450	12370	6670	9520	9522.40	20.58	-28835	13610	9673	9596	9443	9366	9213	9635	9405	25000	2850	5000	7040	10	1	500000000	47750	-1.33	0.50	12	0.16	-7177.00	18988.00	13531	20240109	-29.42	8830	20241209	8.15	13531	-29.42	20240109	8830	8.15	20241209	14640	-34.77	20240109	8830	8.15	20241209	0.62	N	034220	5000	25000 억	102889474	N	N	9812	N	N
91	20241213	150419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9500	-20	5	-0.21	6721946090	706050	45.98	9470	9560	9450	12370	6670	9520	9520.50	20.58	-28835	21787	9673	9596	9443	9366	9213	9635	9405	25000	2850	5000	7040	10	1	500000000	47500	-1.32	0.50	12	0.14	-7177.00	18988.00	13531	20240109	-29.79	8830	20241209	7.59	13531	-29.79	20240109	8830	7.59	20241209	14640	-35.11	20240109	8830	7.59	20241209	0.62	N	034220	5000	25000 억	102889474	N	N	2679	N	N
92	20241213	140421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9530	10	2	0.11	5816880330	610878	39.78	9470	9560	9450	12370	6670	9520	9522.16	20.58	-28835	30739	9673	9596	9443	9366	9213	9635	9405	25000	2850	5000	7040	10	1	500000000	47650	-1.33	0.50	12	0.12	-7177.00	18988.00	13531	20240109	-29.57	8830	20241209	7.93	13531	-29.57	20240109	8830	7.93	20241209	14640	-34.90	20240109	8830	7.93	20241209	0.62	N	034220	5000	25000 억	102889474	N	N	2679	N	N
93	20241213	130421	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9520	0	3	0.00	4934326800	518229	33.75	9470	9560	9450	12370	6670	9520	9521.52	20.58	-28835	55077	9673	9596	9443	9366	9213	9635	9405	25000	2850	5000	7040	10	1	500000000	47600	-1.33	0.50	12	0.10	-7177.00	18988.00	13531	20240109	-29.64	8830	20241209	7.81	13531	-29.64	20240109	8830	7.81	20241209	14640	-34.97	20240109	8830	7.81	20241209	0.62	N	034220	5000	25000 억	102889474	N	N	2679	N	N
94	20241213	120420	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9540	20	2	0.21	3852499140	404734	26.36	9470	9560	9450	12370	6670	9520	9518.60	20.58	-28835	51026	9673	9596	9443	9366	9213	9635	9405	25000	2850	5000	7040	10	1	500000000	47700	-1.33	0.50	12	0.08	-7177.00	18988.00	13531	20240109	-29.50	8830	20241209	8.04	13531	-29.50	20240109	8830	8.04	20241209	14640	-34.84	20240109	8830	8.04	20241209	0.62	N	034220	5000	25000 억	102889474	N	N	2679	N	N
95	20241213	110419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9540	20	2	0.21	2968481680	312025	20.32	9470	9560	9450	12370	6670	9520	9513.60	20.58	-28835	44040	9673	9596	9443	9366	9213	9635	9405	25000	2850	5000	7040	10	1	500000000	47700	-1.33	0.50	12	0.06	-7177.00	18988.00	13531	20240109	-29.50	8830	20241209	8.04	13531	-29.50	20240109	8830	8.04	20241209	14640	-34.84	20240109	8830	8.04	20241209	0.62	N	034220	5000	25000 억	102889474	N	N	2679	N	N
96	20241213	100419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9510	-10	5	-0.11	2063044920	216925	14.13	9470	9560	9450	12370	6670	9520	9510.40	20.58	-28835	32324	9673	9596	9443	9366	9213	9635	9405	25000	2850	5000	7040	10	1	500000000	47550	-1.33	0.50	12	0.04	-7177.00	18988.00	13531	20240109	-29.72	8830	20241209	7.70	13531	-29.72	20240109	8830	7.70	20241209	14640	-35.04	20240109	8830	7.70	20241209	0.62	N	034220	5000	25000 억	102889474	N	N	2679	N	N
97	20241213	090420	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9530	10	2	0.11	337158600	35461	2.31	9470	9540	9450	12370	6670	9520	9507.85	20.58	-28835	9741	9673	9596	9443	9366	9213	9635	9405	25000	2850	5000	7040	10	1	500000000	47650	-1.33	0.50	12	0.01	-7177.00	18988.00	13531	20240109	-29.57	8830	20241209	7.93	13531	-29.57	20240109	8830	7.93	20241209	14640	-34.90	20240109	8830	7.93	20241209	0.62	N	034220	5000	25000 억	102889474	N	N	2679	N	N
98	20241212	160425	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9520	170	2	1.82	13875479010	1469292	162.66	9430	9520	9290	12150	6550	9350	9443.13	20.56	0	348130	9663	9506	9313	9156	8963	9585	9235	25000	2800	5000	6910	10	1	500000000	47600	-1.33	0.50	12	0.29	-7177.00	18988.00	13531	20240109	-29.64	8830	20241209	7.81	13531	-29.64	20240109	8830	7.81	20241209	14640	-34.97	20240109	8830	7.81	20241209	0.62	N	034220	5000	25000 억	102822828	N	N	2679	N	N
99	20241212	150418	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9430	80	2	0.86	7253868280	773389	85.62	9430	9450	9290	12150	6550	9350	9379.33	20.56	0	38324	9663	9506	9313	9156	8963	9585	9235	25000	2800	5000	6910	10	1	500000000	47150	-1.31	0.50	12	0.15	-7177.00	18988.00	13531	20240109	-30.31	8830	20241209	6.80	13531	-30.31	20240109	8830	6.80	20241209	14640	-35.59	20240109	8830	6.80	20241209	0.62	N	034220	5000	25000 억	102822828	N	N	392	N	N
100	20241212	140418	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9420	70	2	0.75	6254757520	667403	73.89	9430	9440	9290	12150	6550	9350	9371.79	20.56	0	22331	9663	9506	9313	9156	8963	9585	9235	25000	2800	5000	6910	10	1	500000000	47100	-1.31	0.50	12	0.13	-7177.00	18988.00	13531	20240109	-30.38	8830	20241209	6.68	13531	-30.38	20240109	8830	6.68	20241209	14640	-35.66	20240109	8830	6.68	20241209	0.62	N	034220	5000	25000 억	102822828	N	N	392	N	N
101	20241212	130416	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9370	20	2	0.21	4801501410	512308	56.72	9430	9440	9310	12150	6550	9350	9372.29	20.56	0	549	9663	9506	9313	9156	8963	9585	9235	25000	2800	5000	6910	10	1	500000000	46850	-1.31	0.49	12	0.10	-7177.00	18988.00	13531	20240109	-30.75	8830	20241209	6.12	13531	-30.75	20240109	8830	6.12	20241209	14640	-36.00	20240109	8830	6.12	20241209	0.62	N	034220	5000	25000 억	102822828	N	N	392	N	N
102	20241212	120415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9370	20	2	0.21	4020665190	428840	47.48	9430	9440	9330	12150	6550	9350	9375.68	20.56	0	8489	9663	9506	9313	9156	8963	9585	9235	25000	2800	5000	6910	10	1	500000000	46850	-1.31	0.49	12	0.09	-7177.00	18988.00	13531	20240109	-30.75	8830	20241209	6.12	13531	-30.75	20240109	8830	6.12	20241209	14640	-36.00	20240109	8830	6.12	20241209	0.62	N	034220	5000	25000 억	102822828	N	N	392	N	N
103	20241212	110415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9390	40	2	0.43	3402942720	362987	40.18	9430	9440	9330	12150	6550	9350	9374.83	20.56	0	6170	9663	9506	9313	9156	8963	9585	9235	25000	2800	5000	6910	10	1	500000000	46950	-1.31	0.49	12	0.07	-7177.00	18988.00	13531	20240109	-30.60	8830	20241209	6.34	13531	-30.60	20240109	8830	6.34	20241209	14640	-35.86	20240109	8830	6.34	20241209	0.62	N	034220	5000	25000 억	102822828	N	N	392	N	N
104	20241212	100414	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9370	20	2	0.21	2229116990	238040	26.35	9430	9430	9330	12150	6550	9350	9364.46	20.56	0	-27085	9663	9506	9313	9156	8963	9585	9235	25000	2800	5000	6910	10	1	500000000	46850	-1.31	0.49	12	0.05	-7177.00	18988.00	13531	20240109	-30.75	8830	20241209	6.12	13531	-30.75	20240109	8830	6.12	20241209	14640	-36.00	20240109	8830	6.12	20241209	0.62	N	034220	5000	25000 억	102822828	N	N	392	N	N
105	20241212	090417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9380	30	2	0.32	347842260	37023	4.10	9430	9430	9360	12150	6550	9350	9395.30	20.56	0	-23735	9663	9506	9313	9156	8963	9585	9235	25000	2800	5000	6910	10	1	500000000	46900	-1.31	0.49	12	0.01	-7177.00	18988.00	13531	20240109	-30.68	8830	20241209	6.23	13531	-30.68	20240109	8830	6.23	20241209	14640	-35.93	20240109	8830	6.23	20241209	0.62	N	034220	5000	25000 억	102822828	N	N	392	N	N
106	20241211	160414	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9350	170	2	1.85	8423425400	900172	76.40	9160	9470	9120	11930	6430	9180	9357.67	20.55	15800	101885	9386	9282	9076	8972	8766	9335	9025	25000	2750	5000	6790	10	1	500000000	46750	-1.30	0.49	12	0.18	-7177.00	18988.00	13531	20240109	-30.90	8830	20241209	5.89	13531	-30.90	20240109	8830	5.89	20241209	14640	-36.13	20240109	8830	5.89	20241209	0.63	N	034220	5000	25000 억	102750009	N	N	392	N	N
107	20241211	150321	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9330	150	2	1.63	7710957150	823917	69.92	9160	9470	9120	11930	6430	9180	9358.99	20.55	15800	91995	9386	9282	9076	8972	8766	9335	9025	25000	2750	5000	6790	10	1	500000000	46650	-1.30	0.49	12	0.16	-7177.00	18988.00	13531	20240109	-31.05	8830	20241209	5.66	13531	-31.05	20240109	8830	5.66	20241209	14640	-36.27	20240109	8830	5.66	20241209	0.63	N	034220	5000	25000 억	102750009	N	N	584	N	N
108	20241211	140417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9330	150	2	1.63	6762474870	722177	61.29	9160	9470	9120	11930	6430	9180	9364.11	20.55	15800	89276	9386	9282	9076	8972	8766	9335	9025	25000	2750	5000	6790	10	1	500000000	46650	-1.30	0.49	12	0.14	-7177.00	18988.00	13531	20240109	-31.05	8830	20241209	5.66	13531	-31.05	20240109	8830	5.66	20241209	14640	-36.27	20240109	8830	5.66	20241209	0.63	N	034220	5000	25000 억	102750009	N	N	584	N	N
109	20241211	130418	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9290	110	2	1.20	6147773720	656210	55.69	9160	9470	9120	11930	6430	9180	9368.72	20.55	15800	91319	9386	9282	9076	8972	8766	9335	9025	25000	2750	5000	6790	10	1	500000000	46450	-1.29	0.49	12	0.13	-7177.00	18988.00	13531	20240109	-31.34	8830	20241209	5.21	13531	-31.34	20240109	8830	5.21	20241209	14640	-36.54	20240109	8830	5.21	20241209	0.63	N	034220	5000	25000 억	102750009	N	N	584	N	N
110	20241211	120419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9300	120	2	1.31	5536960690	590534	50.12	9160	9470	9120	11930	6430	9180	9376.32	20.55	15800	92480	9386	9282	9076	8972	8766	9335	9025	25000	2750	5000	6790	10	1	500000000	46500	-1.30	0.49	12	0.12	-7177.00	18988.00	13531	20240109	-31.27	8830	20241209	5.32	13531	-31.27	20240109	8830	5.32	20241209	14640	-36.48	20240109	8830	5.32	20241209	0.63	N	034220	5000	25000 억	102750009	N	N	584	N	N
111	20241211	110417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9350	170	2	1.85	4791139320	510356	43.31	9160	9470	9120	11930	6430	9180	9388.00	20.55	15800	99598	9386	9282	9076	8972	8766	9335	9025	25000	2750	5000	6790	10	1	500000000	46750	-1.30	0.49	12	0.10	-7177.00	18988.00	13531	20240109	-30.90	8830	20241209	5.89	13531	-30.90	20240109	8830	5.89	20241209	14640	-36.13	20240109	8830	5.89	20241209	0.63	N	034220	5000	25000 억	102750009	N	N	584	N	N
112	20241211	100417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9460	280	2	3.05	3437782650	366358	31.09	9160	9470	9120	11930	6430	9180	9383.89	20.55	15800	100934	9386	9282	9076	8972	8766	9335	9025	25000	2750	5000	6790	10	1	500000000	47300	-1.32	0.50	12	0.07	-7177.00	18988.00	13531	20240109	-30.09	8830	20241209	7.13	13531	-30.09	20240109	8830	7.13	20241209	14640	-35.38	20240109	8830	7.13	20241209	0.63	N	034220	5000	25000 억	102750009	N	N	584	N	N
113	20241211	090419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9220	40	2	0.44	222330840	24126	2.05	9160	9280	9120	11930	6430	9180	9215.99	20.55	15800	7521	9386	9282	9076	8972	8766	9335	9025	25000	2750	5000	6790	10	1	500000000	46100	-1.28	0.49	12	0.00	-7177.00	18988.00	13531	20240109	-31.86	8830	20241209	4.42	13531	-31.86	20240109	8830	4.42	20241209	14640	-37.02	20240109	8830	4.42	20241209	0.63	N	034220	5000	25000 억	102750009	N	N	584	N	N
114	20241210	160415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9180	290	2	3.26	10642122390	1174329	72.04	8940	9180	8870	11550	6230	8890	9062.28	20.53	-29230	131987	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45900	-1.28	0.48	12	0.23	-7177.00	18988.00	13531	20240109	-32.16	8830	20241209	3.96	13531	-32.16	20240109	8830	3.96	20241209	14640	-37.30	20240109	8830	3.96	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	584	N	N
115	20241210	150416	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9080	190	2	2.14	9574906720	1057799	64.89	8940	9160	8870	11550	6230	8890	9051.79	20.53	-29230	89309	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45400	-1.27	0.48	12	0.21	-7177.00	18988.00	13531	20240109	-32.89	8830	20241209	2.83	13531	-32.89	20240109	8830	2.83	20241209	14640	-37.98	20240109	8830	2.83	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
116	20241210	140415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9130	240	2	2.70	7710479610	852079	52.27	8940	9160	8870	11550	6230	8890	9049.09	20.53	-29230	46256	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45650	-1.27	0.48	12	0.17	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	13531	-32.53	20240109	8830	3.40	20241209	14640	-37.64	20240109	8830	3.40	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
117	20241210	130414	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9110	220	2	2.47	6706228320	742106	45.52	8940	9150	8870	11550	6230	8890	9036.83	20.53	-29230	13350	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45550	-1.27	0.48	12	0.15	-7177.00	18988.00	13531	20240109	-32.67	8830	20241209	3.17	13531	-32.67	20240109	8830	3.17	20241209	14640	-37.77	20240109	8830	3.17	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
118	20241210	120415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9140	250	2	2.81	5697566690	631310	38.73	8940	9150	8870	11550	6230	8890	9025.07	20.53	-29230	-2515	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45700	-1.27	0.48	12	0.13	-7177.00	18988.00	13531	20240109	-32.45	8830	20241209	3.51	13531	-32.45	20240109	8830	3.51	20241209	14640	-37.57	20240109	8830	3.51	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
119	20241210	110414	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9120	230	2	2.59	4979676280	552628	33.90	8940	9130	8870	11550	6230	8890	9010.99	20.53	-29230	-22569	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45600	-1.27	0.48	12	0.11	-7177.00	18988.00	13531	20240109	-32.60	8830	20241209	3.28	13531	-32.60	20240109	8830	3.28	20241209	14640	-37.70	20240109	8830	3.28	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
120	20241210	100414	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9050	160	2	1.80	3579511150	398489	24.44	8940	9060	8870	11550	6230	8890	8982.80	20.53	-29230	-48651	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	45250	-1.26	0.48	12	0.08	-7177.00	18988.00	13531	20240109	-33.12	8830	20241209	2.49	13531	-33.12	20240109	8830	2.49	20241209	14640	-38.18	20240109	8830	2.49	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
121	20241210	090417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	8930	40	2	0.45	691368060	77529	4.76	8940	8950	8870	11550	6230	8890	8917.68	20.53	-29230	-17841	9170	9030	8930	8790	8690	8980	8740	25000	2660	5000	6570	10	1	500000000	44650	-1.24	0.47	12	0.02	-7177.00	18988.00	13531	20240109	-34.00	8830	20241209	1.13	13531	-34.00	20240109	8830	1.13	20241209	14640	-39.00	20240109	8830	1.13	20241209	0.64	N	034220	5000	25000 억	102649559	N	N	6361	N	N
122	20241209	160413	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8890	-320	5	-3.47	14457423460	1618081	137.73	9060	9070	8830	11970	6450	9210	8934.42	20.58	-40290	-48482	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44450	-1.24	0.47	12	0.32	-7177.00	18988.00	13531	20240109	-34.30	8830	20241209	0.68	13531	-34.30	20240109	8830	0.68	20241209	14640	-39.28	20240109	8830	0.68	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	6361	N	N
123	20241209	150415	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8880	-330	5	-3.58	12747362250	1425395	121.33	9060	9070	8850	11970	6450	9210	8942.43	20.58	-40290	-72327	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44400	-1.24	0.47	12	0.29	-7177.00	18988.00	13531	20240109	-34.37	8850	20241209	0.34	13531	-34.37	20240109	8850	0.34	20241209	14640	-39.34	20240109	8850	0.34	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
124	20241209	140414	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8870	-340	5	-3.69	11018353410	1230576	104.74	9060	9070	8850	11970	6450	9210	8953.14	20.58	-40290	-86279	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44350	-1.24	0.47	12	0.25	-7177.00	18988.00	13531	20240109	-34.45	8850	20241209	0.23	13531	-34.45	20240109	8850	0.23	20241209	14640	-39.41	20240109	8850	0.23	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
125	20241209	130415	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8890	-320	5	-3.47	9640992850	1075371	91.53	9060	9070	8870	11970	6450	9210	8964.53	20.58	-40290	-94713	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44450	-1.24	0.47	12	0.22	-7177.00	18988.00	13531	20240109	-34.30	8870	20241209	0.23	13531	-34.30	20240109	8870	0.23	20241209	14640	-39.28	20240109	8870	0.23	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
126	20241209	120414	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8930	-280	5	-3.04	7647276840	851247	72.46	9060	9070	8910	11970	6450	9210	8982.75	20.58	-40290	-69021	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44650	-1.24	0.47	12	0.17	-7177.00	18988.00	13531	20240109	-34.00	8910	20241209	0.22	13531	-34.00	20240109	8910	0.22	20241209	14640	-39.00	20240109	8910	0.22	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
127	20241209	110415	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8940	-270	5	-2.93	6064124870	673954	57.37	9060	9070	8920	11970	6450	9210	8996.80	20.58	-40290	-82837	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44700	-1.25	0.47	12	0.13	-7177.00	18988.00	13531	20240109	-33.93	8920	20241209	0.22	13531	-33.93	20240109	8920	0.22	20241209	14640	-38.93	20240109	8920	0.22	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
128	20241209	100414	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9050	-160	5	-1.74	4571886950	507982	43.24	9060	9070	8920	11970	6450	9210	8998.74	20.58	-40290	-50977	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	45250	-1.26	0.48	12	0.10	-7177.00	18988.00	13531	20240109	-33.12	8920	20241209	1.46	13531	-33.12	20240109	8920	1.46	20241209	14640	-38.18	20240109	8920	1.46	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
129	20241209	090412	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	8990	-220	5	-2.39	1122161170	124325	10.58	9060	9070	8970	11970	6450	9210	9021.07	20.58	-40290	-32211	9523	9366	9223	9066	8923	9295	8995	25000	2760	5000	6810	10	1	500000000	44950	-1.25	0.47	12	0.02	-7177.00	18988.00	13531	20240109	-33.56	8970	20241209	0.22	13531	-33.56	20240109	8970	0.22	20241209	14640	-38.59	20240109	8970	0.22	20241209	0.63	N	034220	5000	25000 억	102922588	N	N	834	N	N
130	20241206	160411	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9210	50	2	0.55	10816915050	1169750	71.59	9240	9380	9080	11900	6420	9160	9247.32	20.56	0	254769	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46050	-1.28	0.49	12	0.23	-7177.00	18988.00	13531	20240109	-31.93	9080	20241206	1.43	13531	-31.93	20240109	9080	1.43	20241206	14640	-37.09	20240109	9080	1.43	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	834	N	N
131	20241206	150412	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9230	70	2	0.76	9771138210	1056212	64.64	9240	9380	9080	11900	6420	9160	9251.22	20.56	0	254669	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46150	-1.29	0.49	12	0.21	-7177.00	18988.00	13531	20240109	-31.79	9080	20241206	1.65	13531	-31.79	20240109	9080	1.65	20241206	14640	-36.95	20240109	9080	1.65	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
132	20241206	140411	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9160	0	3	0.00	8100346120	874874	53.54	9240	9380	9080	11900	6420	9160	9259.01	20.56	0	209557	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	45800	-1.28	0.48	12	0.17	-7177.00	18988.00	13531	20240109	-32.30	9080	20241206	0.88	13531	-32.30	20240109	9080	0.88	20241206	14640	-37.43	20240109	9080	0.88	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
133	20241206	130412	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9230	70	2	0.76	7175832510	774500	47.40	9240	9380	9080	11900	6420	9160	9265.28	20.56	0	209529	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46150	-1.29	0.49	12	0.15	-7177.00	18988.00	13531	20240109	-31.79	9080	20241206	1.65	13531	-31.79	20240109	9080	1.65	20241206	14640	-36.95	20240109	9080	1.65	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
134	20241206	120409	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9250	90	2	0.98	6680581750	720971	44.12	9240	9380	9080	11900	6420	9160	9266.27	20.56	0	195685	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46250	-1.29	0.49	12	0.14	-7177.00	18988.00	13531	20240109	-31.64	9080	20241206	1.87	13531	-31.64	20240109	9080	1.87	20241206	14640	-36.82	20240109	9080	1.87	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
135	20241206	110411	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9210	50	2	0.55	5744902680	619876	37.94	9240	9380	9080	11900	6420	9160	9268.04	20.56	0	180977	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46050	-1.28	0.49	12	0.12	-7177.00	18988.00	13531	20240109	-31.93	9080	20241206	1.43	13531	-31.93	20240109	9080	1.43	20241206	14640	-37.09	20240109	9080	1.43	20241206	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
136	20241206	100408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9310	150	2	1.64	3167300450	339631	20.78	9240	9380	9240	11900	6420	9160	9326.31	20.56	0	138031	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46550	-1.30	0.49	12	0.07	-7177.00	18988.00	13531	20240109	-31.20	9160	20241205	1.64	13531	-31.20	20240109	9160	1.64	20241205	14640	-36.41	20240109	9160	1.64	20241205	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
137	20241206	090410	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9350	190	2	2.07	645405150	69409	4.25	9240	9370	9240	11900	6420	9160	9301.07	20.56	0	34339	9706	9432	9296	9022	8886	9365	8955	25000	2740	5000	6770	10	1	500000000	46750	-1.30	0.49	12	0.01	-7177.00	18988.00	13531	20240109	-30.90	9160	20241205	2.07	13531	-30.90	20240109	9160	2.07	20241205	14640	-36.13	20240109	9160	2.07	20241205	0.61	N	034220	5000	25000 억	102805844	N	N	1561	N	N
138	20241205	160404	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9160	-370	5	-3.88	15132498800	1623068	96.14	9530	9570	9160	12380	6680	9530	9324.43	20.58	-39500	-124002	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	45800	-1.28	0.48	12	0.32	-7177.00	18988.00	13531	20240109	-32.30	9160	20241205	0.00	13531	-32.30	20240109	9160	0.00	20241205	14640	-37.43	20240109	9160	0.00	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1561	N	N
139	20241205	150407	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9200	-330	5	-3.46	13645050080	1460890	86.53	9530	9570	9160	12380	6680	9530	9340.21	20.58	-39500	-134349	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	46000	-1.28	0.48	12	0.29	-7177.00	18988.00	13531	20240109	-32.01	9160	20241205	0.44	13531	-32.01	20240109	9160	0.44	20241205	14640	-37.16	20240109	9160	0.44	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
140	20241205	140405	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9260	-270	5	-2.83	10049471240	1070343	63.40	9530	9570	9250	12380	6680	9530	9389.00	20.58	-39500	-138900	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	46300	-1.29	0.49	12	0.21	-7177.00	18988.00	13531	20240109	-31.56	9250	20241205	0.11	13531	-31.56	20240109	9250	0.11	20241205	14640	-36.75	20240109	9250	0.11	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
141	20241205	130405	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9330	-200	5	-2.10	7127772880	755556	44.75	9530	9570	9330	12380	6680	9530	9433.79	20.58	-39500	-129087	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	46650	-1.30	0.49	12	0.15	-7177.00	18988.00	13531	20240109	-31.05	9330	20241205	0.00	13531	-31.05	20240109	9330	0.00	20241205	14640	-36.27	20240109	9330	0.00	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
142	20241205	120406	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9410	-120	5	-1.26	4871099140	514977	30.50	9530	9570	9400	12380	6680	9530	9458.84	20.58	-39500	-109343	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	47050	-1.31	0.50	12	0.10	-7177.00	18988.00	13531	20240109	-30.46	9400	20241205	0.11	13531	-30.46	20240109	9400	0.11	20241205	14640	-35.72	20240109	9400	0.11	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
143	20241205	110405	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9410	-120	5	-1.26	3757268830	396675	23.50	9530	9570	9410	12380	6680	9530	9471.88	20.58	-39500	-92054	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	47050	-1.31	0.50	12	0.08	-7177.00	18988.00	13531	20240109	-30.46	9410	20241205	0.00	13531	-30.46	20240109	9410	0.00	20241205	14640	-35.72	20240109	9410	0.00	20241205	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
144	20241205	100403	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9500	-30	5	-0.31	2028696130	213743	12.66	9530	9570	9440	12380	6680	9530	9491.25	20.58	-39500	-23488	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	47500	-1.32	0.50	12	0.04	-7177.00	18988.00	13531	20240109	-29.79	9410	20241204	0.96	13531	-29.79	20240109	9410	0.96	20241204	14640	-35.11	20240109	9410	0.96	20241204	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
145	20241205	090406	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9550	20	2	0.21	143764330	15074	0.89	9530	9570	9500	12380	6680	9530	9537.33	20.58	-39500	-4318	9756	9642	9526	9412	9296	9585	9355	25000	2850	5000	7050	10	1	500000000	47750	-1.33	0.50	12	0.00	-7177.00	18988.00	13531	20240109	-29.42	9410	20241204	1.49	13531	-29.42	20240109	9410	1.49	20241204	14640	-34.77	20240109	9410	1.49	20241204	0.62	N	034220	5000	25000 억	102923583	N	N	1383	N	N
146	20241204	160359	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9530	-270	5	-2.76	15973299350	1679368	102.57	9590	9640	9410	12740	6860	9800	9511.44	20.67	0	-282905	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47650	-1.33	0.50	12	0.34	-7177.00	18988.00	13531	20240109	-29.57	9410	20241204	1.28	13531	-29.57	20240109	9410	1.28	20241204	14640	-34.90	20240109	9410	1.28	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	1365	N	N
147	20241204	150400	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9570	-230	5	-2.35	14923260110	1569481	95.85	9590	9640	9410	12740	6860	9800	9508.40	20.67	0	-287016	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47850	-1.33	0.50	12	0.31	-7177.00	18988.00	13531	20240109	-29.27	9410	20241204	1.70	13531	-29.27	20240109	9410	1.70	20241204	14640	-34.63	20240109	9410	1.70	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
148	20241204	140359	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9470	-330	5	-3.37	13671235870	1438121	87.83	9590	9640	9410	12740	6860	9800	9506.32	20.67	0	-312692	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47350	-1.32	0.50	12	0.29	-7177.00	18988.00	13531	20240109	-30.01	9410	20241204	0.64	13531	-30.01	20240109	9410	0.64	20241204	14640	-35.31	20240109	9410	0.64	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
149	20241204	130358	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9470	-330	5	-3.37	12352782570	1298693	79.32	9590	9640	9410	12740	6860	9800	9511.70	20.67	0	-296491	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47350	-1.32	0.50	12	0.26	-7177.00	18988.00	13531	20240109	-30.01	9410	20241204	0.64	13531	-30.01	20240109	9410	0.64	20241204	14640	-35.31	20240109	9410	0.64	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
150	20241204	120356	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9460	-340	5	-3.47	11613571840	1220576	74.55	9590	9640	9410	12740	6860	9800	9514.83	20.67	0	-286480	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47300	-1.32	0.50	12	0.24	-7177.00	18988.00	13531	20240109	-30.09	9410	20241204	0.53	13531	-30.09	20240109	9410	0.53	20241204	14640	-35.38	20240109	9410	0.53	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
151	20241204	110352	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9450	-350	5	-3.57	9395815970	985829	60.21	9590	9640	9440	12740	6860	9800	9530.88	20.67	0	-245187	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47250	-1.32	0.50	12	0.20	-7177.00	18988.00	13531	20240109	-30.16	9440	20241204	0.11	13531	-30.16	20240109	9440	0.11	20241204	14640	-35.45	20240109	9440	0.11	20241204	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
152	20241204	100351	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9550	-250	5	-2.55	5864606320	613420	37.46	9590	9640	9490	12740	6860	9800	9560.51	20.67	0	-162268	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47750	-1.33	0.50	12	0.12	-7177.00	18988.00	13531	20240109	-29.42	9460	20241202	0.95	13531	-29.42	20240109	9460	0.95	20241202	14640	-34.77	20240109	9460	0.95	20241202	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
153	20241204	090357	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9580	-220	5	-2.24	1646054310	172171	10.52	9590	9610	9490	12740	6860	9800	9560.58	20.67	0	-39372	10286	10042	9816	9572	9346	10165	9695	25000	2940	5000	7250	10	1	500000000	47900	-1.33	0.50	12	0.03	-7177.00	18988.00	13531	20240109	-29.20	9460	20241202	1.27	13531	-29.20	20240109	9460	1.27	20241202	14640	-34.56	20240109	9460	1.27	20241202	0.62	N	034220	5000	25000 억	103359798	N	N	608	N	N
154	20241203	160419	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9800	240	2	2.51	16021957460	1627670	212.12	9620	10060	9590	12420	6700	9560	9843.59	20.84	0	509387	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49000	-1.37	0.52	12	0.33	-7177.00	18988.00	13531	20240109	-27.57	9460	20241202	3.59	13531	-27.57	20240109	9460	3.59	20241202	14640	-33.06	20240109	9460	3.59	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	608	N	N
155	20241203	150427	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9730	170	2	1.78	14627724480	1485249	193.56	9620	10060	9590	12420	6700	9560	9848.67	20.84	0	457191	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48650	-1.36	0.51	12	0.30	-7177.00	18988.00	13531	20240109	-28.09	9460	20241202	2.85	13531	-28.09	20240109	9460	2.85	20241202	14640	-33.54	20240109	9460	2.85	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
156	20241203	140418	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9730	170	2	1.78	13693411730	1389304	181.05	9620	10060	9590	12420	6700	9560	9856.31	20.84	0	451715	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48650	-1.36	0.51	12	0.28	-7177.00	18988.00	13531	20240109	-28.09	9460	20241202	2.85	13531	-28.09	20240109	9460	2.85	20241202	14640	-33.54	20240109	9460	2.85	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
157	20241203	130415	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9790	230	2	2.41	11610722630	1175386	153.17	9620	10060	9590	12420	6700	9560	9878.22	20.84	0	467956	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48950	-1.36	0.52	12	0.24	-7177.00	18988.00	13531	20240109	-27.65	9460	20241202	3.49	13531	-27.65	20240109	9460	3.49	20241202	14640	-33.13	20240109	9460	3.49	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
158	20241203	120430	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9790	230	2	2.41	10772860790	1089966	142.04	9620	10060	9590	12420	6700	9560	9883.67	20.84	0	445696	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	48950	-1.36	0.52	12	0.22	-7177.00	18988.00	13531	20240109	-27.65	9460	20241202	3.49	13531	-27.65	20240109	9460	3.49	20241202	14640	-33.13	20240109	9460	3.49	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
159	20241203	110417	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9840	280	2	2.93	9758132630	986497	128.56	9620	10060	9590	12420	6700	9560	9891.70	20.84	0	450298	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49200	-1.37	0.52	12	0.20	-7177.00	18988.00	13531	20240109	-27.28	9460	20241202	4.02	13531	-27.28	20240109	9460	4.02	20241202	14640	-32.79	20240109	9460	4.02	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
160	20241203	100408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9840	280	2	2.93	8443960710	852950	111.16	9620	10060	9590	12420	6700	9560	9899.72	20.84	0	447916	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49200	-1.37	0.52	12	0.17	-7177.00	18988.00	13531	20240109	-27.28	9460	20241202	4.02	13531	-27.28	20240109	9460	4.02	20241202	14640	-32.79	20240109	9460	4.02	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
161	20241203	090408	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9860	300	2	3.14	1911096890	196045	25.55	9620	9870	9590	12420	6700	9560	9748.27	20.84	0	131732	9680	9620	9540	9480	9400	9580	9440	25000	2860	5000	7070	10	1	500000000	49300	-1.37	0.52	12	0.04	-7177.00	18988.00	13531	20240109	-27.13	9460	20241202	4.23	13531	-27.13	20240109	9460	4.23	20241202	14640	-32.65	20240109	9460	4.23	20241202	0.62	N	034220	5000	25000 억	104182893	N	N	579	N	N
162	20241202	160356	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9560	80	2	0.84	7222010760	757391	39.53	9570	9600	9460	12320	6640	9480	9535.34	20.82	0	104658	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47800	-1.33	0.50	12	0.15	-7177.00	18988.00	13531	20240109	-29.35	9460	20241202	1.06	13531	-29.35	20240109	9460	1.06	20241202	14640	-34.70	20240109	9460	1.06	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	579	N	N
163	20241202	150420	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9570	90	2	0.95	6172630920	647717	33.81	9570	9600	9460	12320	6640	9480	9529.83	20.82	0	63557	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47850	-1.33	0.50	12	0.13	-7177.00	18988.00	13531	20240109	-29.27	9460	20241202	1.16	13531	-29.27	20240109	9460	1.16	20241202	14640	-34.63	20240109	9460	1.16	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
164	20241202	140406	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9560	80	2	0.84	5324139660	558940	29.18	9570	9600	9460	12320	6640	9480	9525.42	20.82	0	43194	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47800	-1.33	0.50	12	0.11	-7177.00	18988.00	13531	20240109	-29.35	9460	20241202	1.06	13531	-29.35	20240109	9460	1.06	20241202	14640	-34.70	20240109	9460	1.06	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
165	20241202	130410	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9530	50	2	0.53	4469170050	469406	24.50	9570	9600	9460	12320	6640	9480	9520.91	20.82	0	19929	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47650	-1.33	0.50	12	0.09	-7177.00	18988.00	13531	20240109	-29.57	9460	20241202	0.74	13531	-29.57	20240109	9460	0.74	20241202	14640	-34.90	20240109	9460	0.74	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
166	20241202	120422	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9520	40	2	0.42	3999758420	420090	21.93	9570	9600	9460	12320	6640	9480	9521.19	20.82	0	12655	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47600	-1.33	0.50	12	0.08	-7177.00	18988.00	13531	20240109	-29.64	9460	20241202	0.63	13531	-29.64	20240109	9460	0.63	20241202	14640	-34.97	20240109	9460	0.63	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
167	20241202	110400	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9550	70	2	0.74	3381326360	355240	18.54	9570	9600	9460	12320	6640	9480	9518.43	20.82	0	10249	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47750	-1.33	0.50	12	0.07	-7177.00	18988.00	13531	20240109	-29.42	9460	20241202	0.95	13531	-29.42	20240109	9460	0.95	20241202	14640	-34.77	20240109	9460	0.95	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
168	20241202	100358	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	9500	20	2	0.21	2613011290	274437	14.33	9570	9600	9460	12320	6640	9480	9521.35	20.82	0	-10226	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47500	-1.32	0.50	12	0.05	-7177.00	18988.00	13531	20240109	-29.79	9460	20241202	0.42	13531	-29.79	20240109	9460	0.42	20241202	14640	-35.11	20240109	9460	0.42	20241202	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N
169	20241202	090358	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	N	9560	80	2	0.84	495071900	51740	2.70	9570	9600	9510	12320	6640	9480	9568.46	20.82	0	15570	10080	9780	9630	9330	9180	9705	9255	25000	2840	5000	7010	10	1	500000000	47800	-1.33	0.50	12	0.01	-7177.00	18988.00	13531	20240109	-29.35	9480	20241129	0.84	13531	-29.35	20240109	9480	0.84	20241129	14640	-34.70	20240109	9480	0.84	20241129	0.62	N	034220	5000	25000 억	104104269	N	N	3159	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History