KissMeData/005930/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

80 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	160218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-500	5	-0.93	675489909100	12624702	117.47	53300	54000	53100	69800	37600	53700	53510.88	50.46	-4465078	-1339909	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3175924	24.96	1.02	12	0.21	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3012549758	N	N	28412	N	N
3	20241231	150219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-500	5	-0.93	675489909100	12624702	117.47	53300	54000	53100	69800	37600	53700	53510.88	50.46	-4465078	-1339909	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3175924	24.96	1.02	12	0.21	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3012549758	N	N	28412	N	N
4	20241231	140218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-500	5	-0.93	675489909100	12624702	117.47	53300	54000	53100	69800	37600	53700	53510.88	50.46	-4465078	-1339909	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3175924	24.96	1.02	12	0.21	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3012549758	N	N	28412	N	N
5	20241231	130218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-500	5	-0.93	675489909100	12624702	117.47	53300	54000	53100	69800	37600	53700	53510.88	50.46	-4465078	-1339909	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3175924	24.96	1.02	12	0.21	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3012549758	N	N	28412	N	N
6	20241231	120218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-500	5	-0.93	675489909100	12624702	117.47	53300	54000	53100	69800	37600	53700	53510.88	50.46	-4465078	-1339909	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3175924	24.96	1.02	12	0.21	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3012549758	N	N	28412	N	N
7	20241231	110217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-500	5	-0.93	675489909100	12624702	117.47	53300	54000	53100	69800	37600	53700	53510.88	50.46	-4465078	-1339909	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3175924	24.96	1.02	12	0.21	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3012549758	N	N	28412	N	N
8	20241231	100219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-500	5	-0.93	675489909100	12624702	117.47	53300	54000	53100	69800	37600	53700	53510.88	50.46	-4465078	-1339909	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3175924	24.96	1.02	12	0.21	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3012549758	N	N	28412	N	N
9	20241231	090219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-500	5	-0.93	675489909100	12624702	117.47	53300	54000	53100	69800	37600	53700	53510.88	50.46	-4465078	-1339909	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3175924	24.96	1.02	12	0.21	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3012549758	N	N	28412	N	N
10	20241230	160217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-500	5	-0.93	666134859400	12448956	115.83	53300	54000	53100	69800	37600	53700	53510.88	50.54	0	-1339909	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3175924	24.96	1.02	12	0.21	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3017014836	N	N	28412	N	N
11	20241230	150218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-100	5	-0.19	496217094900	9260039	86.16	53300	54000	53100	69800	37600	53700	53586.89	50.54	0	-872411	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3199803	25.15	1.03	12	0.16	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3017014836	N	N	25363	N	N
12	20241230	140218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-100	5	-0.19	428624656300	7998663	74.43	53300	54000	53100	69800	37600	53700	53586.99	50.54	0	-504813	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3199803	25.15	1.03	12	0.13	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3017014836	N	N	25363	N	N
13	20241230	130218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	0	3	0.00	386855161100	7219502	67.18	53300	54000	53100	69800	37600	53700	53584.69	50.54	0	-349941	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3205773	25.20	1.03	12	0.12	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.25	N	005930	100	7780 억	3017014836	N	N	25363	N	N
14	20241230	120217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	0	3	0.00	337751385700	6303883	58.66	53300	54000	53100	69800	37600	53700	53578.24	50.54	0	-175877	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3205773	25.20	1.03	12	0.11	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.25	N	005930	100	7780 억	3017014836	N	N	25363	N	N
15	20241230	110218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-100	5	-0.19	279570989200	5219798	48.57	53300	54000	53100	69800	37600	53700	53559.64	50.54	0	-192935	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3199803	25.15	1.03	12	0.09	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3017014836	N	N	25363	N	N
16	20241230	100218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	200	2	0.37	179549709700	3357002	31.24	53300	54000	53100	69800	37600	53700	53484.92	50.54	0	-14940	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3217713	25.29	1.04	12	0.06	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.25	N	005930	100	7780 억	3017014836	N	N	25363	N	N
17	20241230	090219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-500	5	-0.93	22778061600	427329	3.98	53300	53400	53100	69800	37600	53700	53300.18	50.54	0	37474	54566	54132	53666	53232	52766	54350	53450	7780	16100	100	41880	100	1	5969782550	3175924	24.96	1.02	12	0.01	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3017014836	N	N	25363	N	N
18	20241227	160217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	100	2	0.19	572137626700	10674616	101.50	53500	54100	53200	69600	37600	53600	53597.64	50.56	0	262691	55000	54300	53900	53200	52800	54100	53000	7780	16000	100	41800	100	1	5969782550	3205773	25.20	1.03	12	0.18	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.26	N	005930	100	7780 억	3018540424	N	N	25363	N	N
19	20241227	150217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	300	2	0.56	508831303600	9496715	90.30	53500	54100	53200	69600	37600	53600	53579.70	50.56	0	82939	55000	54300	53900	53200	52800	54100	53000	7780	16000	100	41800	100	1	5969782550	3217713	25.29	1.04	12	0.16	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.26	N	005930	100	7780 억	3018540424	N	N	18123	N	N
20	20241227	140219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	200	2	0.37	425034876700	7941543	75.51	53500	54100	53200	69600	37600	53600	53520.36	50.56	0	-96319	55000	54300	53900	53200	52800	54100	53000	7780	16000	100	41800	100	1	5969782550	3211743	25.25	1.03	12	0.13	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.26	N	005930	100	7780 억	3018540424	N	N	18123	N	N
21	20241227	130218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	0	3	0.00	343491188600	6420721	61.05	53500	54100	53200	69600	37600	53600	53497.17	50.56	0	-190071	55000	54300	53900	53200	52800	54100	53000	7780	16000	100	41800	100	1	5969782550	3199803	25.15	1.03	12	0.11	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.26	N	005930	100	7780 억	3018540424	N	N	18123	N	N
22	20241227	120216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53300	-300	5	-0.56	302064921300	5646105	53.69	53500	54100	53200	69600	37600	53600	53499.56	50.56	0	-165751	55000	54300	53900	53200	52800	54100	53000	7780	16000	100	41800	100	1	5969782550	3181894	25.01	1.02	12	0.09	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	88800	-39.98	20240711	49900	6.81	20241114	88800	-39.98	20240711	49900	6.81	20241114	0.26	N	005930	100	7780 억	3018540424	N	N	18123	N	N
23	20241227	110217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53400	-200	5	-0.37	229551649800	4286989	40.76	53500	54100	53300	69600	37600	53600	53546.03	50.56	0	-87702	55000	54300	53900	53200	52800	54100	53000	7780	16000	100	41800	100	1	5969782550	3187864	25.06	1.03	12	0.07	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	88800	-39.86	20240711	49900	7.01	20241114	88800	-39.86	20240711	49900	7.01	20241114	0.26	N	005930	100	7780 억	3018540424	N	N	18123	N	N
24	20241227	100217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	0	3	0.00	156772295800	2928638	27.85	53500	54100	53300	69600	37600	53600	53530.60	50.56	0	67734	55000	54300	53900	53200	52800	54100	53000	7780	16000	100	41800	100	1	5969782550	3199803	25.15	1.03	12	0.05	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.26	N	005930	100	7780 억	3018540424	N	N	18123	N	N
25	20241227	090219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	100	2	0.19	40914253400	761780	7.24	53500	54100	53400	69600	37600	53600	53709.86	50.56	0	123512	55000	54300	53900	53200	52800	54100	53000	7780	16000	100	41800	100	1	5969782550	3205773	25.20	1.03	12	0.01	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.26	N	005930	100	7780 억	3018540424	N	N	18123	N	N
26	20241226	160217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	-800	5	-1.47	562294193200	10417715	89.54	54500	54600	53500	70700	38100	54400	53975.89	50.59	0	-1280096	55066	54732	54166	53832	53266	54900	54000	7780	16300	100	42430	100	1	5969782550	3199803	25.15	1.03	12	0.17	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.27	N	005930	100	7780 억	3020263644	N	N	18123	N	N
27	20241226	150216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	-600	5	-1.10	460337635700	8516310	73.20	54500	54600	53700	70700	38100	54400	54053.63	50.59	0	-1296331	55066	54732	54166	53832	53266	54900	54000	7780	16300	100	42430	100	1	5969782550	3211743	25.25	1.03	12	0.14	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.27	N	005930	100	7780 억	3020263644	N	N	56707	N	N
28	20241226	140216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	-600	5	-1.10	357567248600	6605899	56.78	54500	54600	53800	70700	38100	54400	54128.46	50.59	0	-1316908	55066	54732	54166	53832	53266	54900	54000	7780	16300	100	42430	100	1	5969782550	3211743	25.25	1.03	12	0.11	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.27	N	005930	100	7780 억	3020263644	N	N	56707	N	N
29	20241226	130217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	-400	5	-0.74	283445856200	5233461	44.98	54500	54600	53800	70700	38100	54400	54160.29	50.59	0	-1055912	55066	54732	54166	53832	53266	54900	54000	7780	16300	100	42430	100	1	5969782550	3223683	25.34	1.04	12	0.09	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3020263644	N	N	56707	N	N
30	20241226	120217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	-400	5	-0.74	243355360900	4492268	38.61	54500	54600	53800	70700	38100	54400	54172.03	50.59	0	-975199	55066	54732	54166	53832	53266	54900	54000	7780	16300	100	42430	100	1	5969782550	3223683	25.34	1.04	12	0.08	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3020263644	N	N	56707	N	N
31	20241226	110216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	-500	5	-0.92	191212673200	3525562	30.30	54500	54600	53900	70700	38100	54400	54236.06	50.59	0	-852591	55066	54732	54166	53832	53266	54900	54000	7780	16300	100	42430	100	1	5969782550	3217713	25.29	1.04	12	0.06	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3020263644	N	N	56707	N	N
32	20241226	100216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54300	-100	5	-0.18	114295600300	2104789	18.09	54500	54600	54000	70700	38100	54400	54302.62	50.59	0	-312376	55066	54732	54166	53832	53266	54900	54000	7780	16300	100	42430	100	1	5969782550	3241592	25.48	1.04	12	0.04	2131.00	52002.00	88800	20240711	-38.85	49900	20241114	8.82	88800	-38.85	20240711	49900	8.82	20241114	88800	-38.85	20240711	49900	8.82	20241114	0.27	N	005930	100	7780 억	3020263644	N	N	56707	N	N
33	20241226	090216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54500	100	2	0.18	17577989700	322538	2.77	54500	54600	54400	70700	38100	54400	54499.10	50.59	0	-52268	55066	54732	54166	53832	53266	54900	54000	7780	16300	100	42430	100	1	5969782550	3253531	25.57	1.05	12	0.01	2131.00	52002.00	88800	20240711	-38.63	49900	20241114	9.22	88800	-38.63	20240711	49900	9.22	20241114	88800	-38.63	20240711	49900	9.22	20241114	0.27	N	005930	100	7780 억	3020263644	N	N	56707	N	N
34	20241224	160216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54400	900	2	1.68	625376423900	11559385	84.54	53700	54500	53600	69500	37500	53500	54100.56	50.60	0	-910833	54300	53900	53600	53200	52900	54100	53400	7780	16000	100	41730	100	1	5969782550	3247562	25.53	1.05	12	0.19	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	88800	-38.74	20240711	49900	9.02	20241114	88800	-38.74	20240711	49900	9.02	20241114	0.27	N	005930	100	7780 억	3020870284	N	N	56623	N	N
35	20241224	150216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54300	800	2	1.50	560895775900	10372610	75.86	53700	54500	53600	69500	37500	53500	54074.74	50.60	0	-666498	54300	53900	53600	53200	52900	54100	53400	7780	16000	100	41730	100	1	5969782550	3241592	25.48	1.04	12	0.17	2131.00	52002.00	88800	20240711	-38.85	49900	20241114	8.82	88800	-38.85	20240711	49900	8.82	20241114	88800	-38.85	20240711	49900	8.82	20241114	0.27	N	005930	100	7780 억	3020870284	N	N	9083	N	N
36	20241224	140215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54400	900	2	1.68	480637218700	8895569	65.06	53700	54500	53600	69500	37500	53500	54031.13	50.60	0	-669254	54300	53900	53600	53200	52900	54100	53400	7780	16000	100	41730	100	1	5969782550	3247562	25.53	1.05	12	0.15	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	88800	-38.74	20240711	49900	9.02	20241114	88800	-38.74	20240711	49900	9.02	20241114	0.27	N	005930	100	7780 억	3020870284	N	N	9083	N	N
37	20241224	130216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54300	800	2	1.50	377239939300	6991065	51.13	53700	54400	53600	69500	37500	53500	53960.35	50.60	0	-487432	54300	53900	53600	53200	52900	54100	53400	7780	16000	100	41730	100	1	5969782550	3241592	25.48	1.04	12	0.12	2131.00	52002.00	88800	20240711	-38.85	49900	20241114	8.82	88800	-38.85	20240711	49900	8.82	20241114	88800	-38.85	20240711	49900	8.82	20241114	0.27	N	005930	100	7780 억	3020870284	N	N	9083	N	N
38	20241224	120216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	400	2	0.75	311158978600	5770313	42.20	53700	54400	53600	69500	37500	53500	53924.16	50.60	0	-257308	54300	53900	53600	53200	52900	54100	53400	7780	16000	100	41730	100	1	5969782550	3217713	25.29	1.04	12	0.10	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3020870284	N	N	9083	N	N
39	20241224	110217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54200	700	2	1.31	254019089000	4713781	34.48	53700	54400	53600	69500	37500	53500	53888.67	50.60	0	168967	54300	53900	53600	53200	52900	54100	53400	7780	16000	100	41730	100	1	5969782550	3235622	25.43	1.04	12	0.08	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.27	N	005930	100	7780 억	3020870284	N	N	9083	N	N
40	20241224	100216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	400	2	0.75	131214291900	2440252	17.85	53700	53900	53600	69500	37500	53500	53770.88	50.60	0	-382563	54300	53900	53600	53200	52900	54100	53400	7780	16000	100	41730	100	1	5969782550	3217713	25.29	1.04	12	0.04	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3020870284	N	N	9083	N	N
41	20241224	090217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	300	2	0.56	33950787100	631742	4.62	53700	53900	53700	69500	37500	53500	53741.83	50.60	0	-78661	54300	53900	53600	53200	52900	54100	53400	7780	16000	100	41730	100	1	5969782550	3211743	25.25	1.03	12	0.01	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.27	N	005930	100	7780 억	3020870284	N	N	9083	N	N
42	20241223	160215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	500	2	0.94	729921559400	13599384	55.11	53400	54000	53300	68900	37100	53000	53673.78	50.64	-436508	-625147	53866	53432	52666	52232	51466	53650	52450	7780	15900	100	41340	100	1	5969782550	3193834	25.11	1.03	12	0.23	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.25	N	005930	100	7780 억	3023074334	N	N	9083	N	N
43	20241223	150216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	600	2	1.13	633246331300	11793763	47.80	53400	54000	53300	68900	37100	53000	53693.44	50.64	-436508	-391084	53866	53432	52666	52232	51466	53650	52450	7780	15900	100	41340	100	1	5969782550	3199803	25.15	1.03	12	0.20	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3023074334	N	N	7267	N	N
44	20241223	140215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	900	2	1.70	540869807600	10072758	40.82	53400	54000	53300	68900	37100	53000	53696.44	50.64	-436508	-227897	53866	53432	52666	52232	51466	53650	52450	7780	15900	100	41340	100	1	5969782550	3217713	25.29	1.04	12	0.17	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.25	N	005930	100	7780 억	3023074334	N	N	7267	N	N
45	20241223	130216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	1000	2	1.89	462150260700	8611217	34.90	53400	54000	53300	68900	37100	53000	53668.56	50.64	-436508	-36991	53866	53432	52666	52232	51466	53650	52450	7780	15900	100	41340	100	1	5969782550	3223683	25.34	1.04	12	0.14	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.25	N	005930	100	7780 억	3023074334	N	N	7267	N	N
46	20241223	120215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	800	2	1.51	393629011700	7339447	29.74	53400	54000	53300	68900	37100	53000	53632.14	50.64	-436508	56141	53866	53432	52666	52232	51466	53650	52450	7780	15900	100	41340	100	1	5969782550	3211743	25.25	1.03	12	0.12	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.25	N	005930	100	7780 억	3023074334	N	N	7267	N	N
47	20241223	110215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	700	2	1.32	336779295500	6280750	25.45	53400	54000	53300	68900	37100	53000	53621.07	50.64	-436508	182553	53866	53432	52666	52232	51466	53650	52450	7780	15900	100	41340	100	1	5969782550	3205773	25.20	1.03	12	0.11	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.25	N	005930	100	7780 억	3023074334	N	N	7267	N	N
48	20241223	100215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	700	2	1.32	197339849000	3689968	14.95	53400	53800	53300	68900	37100	53000	53480.36	50.64	-436508	187215	53866	53432	52666	52232	51466	53650	52450	7780	15900	100	41340	100	1	5969782550	3205773	25.20	1.03	12	0.06	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.25	N	005930	100	7780 억	3023074334	N	N	7267	N	N
49	20241223	090215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53400	400	2	0.75	49138176700	920176	3.73	53400	53500	53300	68900	37100	53000	53401.72	50.64	-436508	89600	53866	53432	52666	52232	51466	53650	52450	7780	15900	100	41340	100	1	5969782550	3187864	25.06	1.03	12	0.02	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	88800	-39.86	20240711	49900	7.01	20241114	88800	-39.86	20240711	49900	7.01	20241114	0.25	N	005930	100	7780 억	3023074334	N	N	7267	N	N
50	20241220	160214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53000	-100	5	-0.19	1263111966800	24121224	107.29	52700	53100	51900	69000	37200	53100	52363.91	50.76	-320280	-4175794	54033	53566	53333	52866	52633	53450	52750	7780	15900	100	41410	100	1	5969782550	3163985	24.87	1.02	12	0.40	2131.00	52002.00	88800	20240711	-40.32	49900	20241114	6.21	88800	-40.32	20240711	49900	6.21	20241114	88800	-40.32	20240711	49900	6.21	20241114	0.26	N	005930	100	7780 억	3030039774	N	N	7267	N	N
51	20241220	150214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52300	-800	5	-1.51	1040003585800	19901914	88.52	52700	53100	51900	69000	37200	53100	52255.94	50.76	-320280	-4806017	54033	53566	53333	52866	52633	53450	52750	7780	15900	100	41410	100	1	5969782550	3122196	24.54	1.01	12	0.33	2131.00	52002.00	88800	20240711	-41.10	49900	20241114	4.81	88800	-41.10	20240711	49900	4.81	20241114	88800	-41.10	20240711	49900	4.81	20241114	0.26	N	005930	100	7780 억	3030039774	N	N	128713	N	N
52	20241220	140214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52100	-1000	5	-1.88	859837286900	16453052	73.18	52700	53100	51900	69000	37200	53100	52259.42	50.76	-320280	-4605947	54033	53566	53333	52866	52633	53450	52750	7780	15900	100	41410	100	1	5969782550	3110257	24.45	1.00	12	0.28	2131.00	52002.00	88800	20240711	-41.33	49900	20241114	4.41	88800	-41.33	20240711	49900	4.41	20241114	88800	-41.33	20240711	49900	4.41	20241114	0.26	N	005930	100	7780 억	3030039774	N	N	128713	N	N
53	20241220	130214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52200	-900	5	-1.69	669026418300	12787162	56.88	52700	53100	52100	69000	37200	53100	52319.41	50.76	-320280	-3532773	54033	53566	53333	52866	52633	53450	52750	7780	15900	100	41410	100	1	5969782550	3116226	24.50	1.00	12	0.21	2131.00	52002.00	88800	20240711	-41.22	49900	20241114	4.61	88800	-41.22	20240711	49900	4.61	20241114	88800	-41.22	20240711	49900	4.61	20241114	0.26	N	005930	100	7780 억	3030039774	N	N	128713	N	N
54	20241220	120213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52200	-900	5	-1.69	617476184100	11800297	52.49	52700	53100	52100	69000	37200	53100	52326.36	50.76	-320280	-3259232	54033	53566	53333	52866	52633	53450	52750	7780	15900	100	41410	100	1	5969782550	3116226	24.50	1.00	12	0.20	2131.00	52002.00	88800	20240711	-41.22	49900	20241114	4.61	88800	-41.22	20240711	49900	4.61	20241114	88800	-41.22	20240711	49900	4.61	20241114	0.26	N	005930	100	7780 억	3030039774	N	N	128713	N	N
55	20241220	110213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52200	-900	5	-1.69	532747697700	10176815	45.27	52700	53100	52100	69000	37200	53100	52348.24	50.76	-320280	-2943119	54033	53566	53333	52866	52633	53450	52750	7780	15900	100	41410	100	1	5969782550	3116226	24.50	1.00	12	0.17	2131.00	52002.00	88800	20240711	-41.22	49900	20241114	4.61	88800	-41.22	20240711	49900	4.61	20241114	88800	-41.22	20240711	49900	4.61	20241114	0.26	N	005930	100	7780 억	3030039774	N	N	128713	N	N
56	20241220	100214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52200	-900	5	-1.69	388574000800	7414570	32.98	52700	53100	52100	69000	37200	53100	52405.66	50.76	-320280	-2416732	54033	53566	53333	52866	52633	53450	52750	7780	15900	100	41410	100	1	5969782550	3116226	24.50	1.00	12	0.12	2131.00	52002.00	88800	20240711	-41.22	49900	20241114	4.61	88800	-41.22	20240711	49900	4.61	20241114	88800	-41.22	20240711	49900	4.61	20241114	0.26	N	005930	100	7780 억	3030039774	N	N	128713	N	N
57	20241220	090215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52800	-300	5	-0.56	67285432000	1274099	5.67	52700	53100	52600	69000	37200	53100	52807.37	50.76	-320280	-391078	54033	53566	53333	52866	52633	53450	52750	7780	15900	100	41410	100	1	5969782550	3152045	24.78	1.02	12	0.02	2131.00	52002.00	88800	20240711	-40.54	49900	20241114	5.81	88800	-40.54	20240711	49900	5.81	20241114	88800	-40.54	20240711	49900	5.81	20241114	0.26	N	005930	100	7780 억	3030039774	N	N	128713	N	N
58	20241219	160215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53100	-1800	5	-3.28	1182100194100	22143602	161.64	53500	53800	53100	71300	38500	54900	53384.17	50.84	0	-5283028	56166	55532	54766	54132	53366	55850	54450	7780	16400	100	42820	100	1	5969782550	3169955	24.92	1.02	12	0.37	2131.00	52002.00	88800	20240711	-40.20	49900	20241114	6.41	88800	-40.20	20240711	49900	6.41	20241114	88800	-40.20	20240711	49900	6.41	20241114	0.25	N	005930	100	7780 억	3034886092	N	N	126537	N	N
59	20241219	150213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53200	-1700	5	-3.10	1029117151300	19263339	140.62	53500	53800	53100	71300	38500	54900	53423.34	50.84	0	-4645051	56166	55532	54766	54132	53366	55850	54450	7780	16400	100	42820	100	1	5969782550	3175924	24.96	1.02	12	0.32	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.25	N	005930	100	7780 억	3034886092	N	N	21085	N	N
60	20241219	140214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53400	-1500	5	-2.73	901387389600	16865129	123.11	53500	53800	53100	71300	38500	54900	53446.50	50.84	0	-4114822	56166	55532	54766	54132	53366	55850	54450	7780	16400	100	42820	100	1	5969782550	3187864	25.06	1.03	12	0.28	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	88800	-39.86	20240711	49900	7.01	20241114	88800	-39.86	20240711	49900	7.01	20241114	0.25	N	005930	100	7780 억	3034886092	N	N	21085	N	N
61	20241219	130213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53300	-1600	5	-2.91	760397936700	14222178	103.82	53500	53800	53100	71300	38500	54900	53465.28	50.84	0	-3587229	56166	55532	54766	54132	53366	55850	54450	7780	16400	100	42820	100	1	5969782550	3181894	25.01	1.02	12	0.24	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	88800	-39.98	20240711	49900	6.81	20241114	88800	-39.98	20240711	49900	6.81	20241114	0.25	N	005930	100	7780 억	3034886092	N	N	21085	N	N
62	20241219	120214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53400	-1500	5	-2.73	680485577900	12722669	92.87	53500	53800	53100	71300	38500	54900	53485.67	50.84	0	-3314927	56166	55532	54766	54132	53366	55850	54450	7780	16400	100	42820	100	1	5969782550	3187864	25.06	1.03	12	0.21	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	88800	-39.86	20240711	49900	7.01	20241114	88800	-39.86	20240711	49900	7.01	20241114	0.25	N	005930	100	7780 억	3034886092	N	N	21085	N	N
63	20241219	110214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53300	-1600	5	-2.91	588165597200	10990399	80.23	53500	53800	53100	71300	38500	54900	53515.86	50.84	0	-2877009	56166	55532	54766	54132	53366	55850	54450	7780	16400	100	42820	100	1	5969782550	3181894	25.01	1.02	12	0.18	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	88800	-39.98	20240711	49900	6.81	20241114	88800	-39.98	20240711	49900	6.81	20241114	0.25	N	005930	100	7780 억	3034886092	N	N	21085	N	N
64	20241219	100214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	-1400	5	-2.55	365313809400	6813888	49.74	53500	53800	53400	71300	38500	54900	53612.44	50.84	0	-1455888	56166	55532	54766	54132	53366	55850	54450	7780	16400	100	42820	100	1	5969782550	3193834	25.11	1.03	12	0.11	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.25	N	005930	100	7780 억	3034886092	N	N	21085	N	N
65	20241219	090213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	-1100	5	-2.00	97341305300	1816950	13.26	53500	53800	53500	71300	38500	54900	53571.38	50.84	0	-90628	56166	55532	54766	54132	53366	55850	54450	7780	16400	100	42820	100	1	5969782550	3211743	25.25	1.03	12	0.03	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.25	N	005930	100	7780 억	3034886092	N	N	21085	N	N
66	20241218	160213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54900	700	2	1.29	746350747100	13589413	67.22	54100	55400	54000	70400	38000	54200	54922.02	50.82	0	821890	55666	54932	54466	53732	53266	54700	53500	7780	16200	100	42270	100	1	5969782550	3277411	25.76	1.06	12	0.23	2131.00	52002.00	88800	20240711	-38.18	49900	20241114	10.02	88800	-38.18	20240711	49900	10.02	20241114	88800	-38.18	20240711	49900	10.02	20241114	0.25	N	005930	100	7780 억	3034084754	N	N	21085	N	N
67	20241218	150213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55300	1100	2	2.03	648679090500	11813465	58.44	54100	55400	54000	70400	38000	54200	54910.65	50.82	0	922739	55666	54932	54466	53732	53266	54700	53500	7780	16200	100	42270	100	1	5969782550	3301290	25.95	1.06	12	0.20	2131.00	52002.00	88800	20240711	-37.73	49900	20241114	10.82	88800	-37.73	20240711	49900	10.82	20241114	88800	-37.73	20240711	49900	10.82	20241114	0.25	N	005930	100	7780 억	3034084754	N	N	19192	N	N
68	20241218	140213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55200	1000	2	1.85	573537136200	10454033	51.71	54100	55300	54000	70400	38000	54200	54863.30	50.82	0	1027431	55666	54932	54466	53732	53266	54700	53500	7780	16200	100	42270	100	1	5969782550	3295320	25.90	1.06	12	0.18	2131.00	52002.00	88800	20240711	-37.84	49900	20241114	10.62	88800	-37.84	20240711	49900	10.62	20241114	88800	-37.84	20240711	49900	10.62	20241114	0.25	N	005930	100	7780 억	3034084754	N	N	19192	N	N
69	20241218	130213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	600	2	1.11	470226612900	8579661	42.44	54100	55200	54000	70400	38000	54200	54807.73	50.82	0	611907	55666	54932	54466	53732	53266	54700	53500	7780	16200	100	42270	100	1	5969782550	3271441	25.72	1.05	12	0.14	2131.00	52002.00	88800	20240711	-38.29	49900	20241114	9.82	88800	-38.29	20240711	49900	9.82	20241114	88800	-38.29	20240711	49900	9.82	20241114	0.25	N	005930	100	7780 억	3034084754	N	N	19192	N	N
70	20241218	120214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55100	900	2	1.66	406124525600	7413649	36.67	54100	55200	54000	70400	38000	54200	54781.31	50.82	0	677390	55666	54932	54466	53732	53266	54700	53500	7780	16200	100	42270	100	1	5969782550	3289350	25.86	1.06	12	0.12	2131.00	52002.00	88800	20240711	-37.95	49900	20241114	10.42	88800	-37.95	20240711	49900	10.42	20241114	88800	-37.95	20240711	49900	10.42	20241114	0.25	N	005930	100	7780 억	3034084754	N	N	19192	N	N
71	20241218	110213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55000	800	2	1.48	345204118700	6306313	31.20	54100	55200	54000	70400	38000	54200	54740.17	50.82	0	580279	55666	54932	54466	53732	53266	54700	53500	7780	16200	100	42270	100	1	5969782550	3283380	25.81	1.06	12	0.11	2131.00	52002.00	88800	20240711	-38.06	49900	20241114	10.22	88800	-38.06	20240711	49900	10.22	20241114	88800	-38.06	20240711	49900	10.22	20241114	0.25	N	005930	100	7780 억	3034084754	N	N	19192	N	N
72	20241218	100214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54900	700	2	1.29	239337231500	4382233	21.68	54100	55100	54000	70400	38000	54200	54616.16	50.82	0	334635	55666	54932	54466	53732	53266	54700	53500	7780	16200	100	42270	100	1	5969782550	3277411	25.76	1.06	12	0.07	2131.00	52002.00	88800	20240711	-38.18	49900	20241114	10.02	88800	-38.18	20240711	49900	10.02	20241114	88800	-38.18	20240711	49900	10.02	20241114	0.25	N	005930	100	7780 억	3034084754	N	N	19192	N	N
73	20241218	090214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54200	0	3	0.00	37692185500	696129	3.44	54100	54500	54000	70400	38000	54200	54144.73	50.82	0	-105494	55666	54932	54466	53732	53266	54700	53500	7780	16200	100	42270	100	1	5969782550	3235622	25.43	1.04	12	0.01	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.25	N	005930	100	7780 억	3034084754	N	N	19192	N	N
74	20241217	160213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54200	-1400	5	-2.52	1094296095200	20110312	131.64	54700	55200	54000	72200	39000	55600	54414.67	50.90	-540080	-805684	57200	56400	55800	55000	54400	56100	54700	7780	16600	100	43360	100	1	5969782550	3235622	25.43	1.04	12	0.34	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.25	N	005930	100	7780 억	3038559637	N	N	19192	N	N
75	20241217	150213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54400	-1200	5	-2.16	912803486900	16767897	109.76	54700	55200	54000	72200	39000	55600	54437.08	50.90	-540080	-1230757	57200	56400	55800	55000	54400	56100	54700	7780	16600	100	43360	100	1	5969782550	3247562	25.53	1.05	12	0.28	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	88800	-38.74	20240711	49900	9.02	20241114	88800	-38.74	20240711	49900	9.02	20241114	0.25	N	005930	100	7780 억	3038559637	N	N	23025	N	N
76	20241217	140214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54100	-1500	5	-2.70	804531943900	14773061	96.70	54700	55200	54000	72200	39000	55600	54458.86	50.90	-540080	-1174700	57200	56400	55800	55000	54400	56100	54700	7780	16600	100	43360	100	1	5969782550	3229652	25.39	1.04	12	0.25	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	88800	-39.08	20240711	49900	8.42	20241114	88800	-39.08	20240711	49900	8.42	20241114	0.25	N	005930	100	7780 억	3038559637	N	N	23025	N	N
77	20241217	130209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54100	-1500	5	-2.70	594132945000	10891996	71.30	54700	55200	54100	72200	39000	55600	54546.99	50.90	-540080	-1340578	57200	56400	55800	55000	54400	56100	54700	7780	16600	100	43360	100	1	5969782550	3229652	25.39	1.04	12	0.18	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	88800	-39.08	20240711	49900	8.42	20241114	88800	-39.08	20240711	49900	8.42	20241114	0.25	N	005930	100	7780 억	3038559637	N	N	23025	N	N
78	20241217	120213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54400	-1200	5	-2.16	510809172900	9355683	61.24	54700	55200	54300	72200	39000	55600	54598.07	50.90	-540080	-895524	57200	56400	55800	55000	54400	56100	54700	7780	16600	100	43360	100	1	5969782550	3247562	25.53	1.05	12	0.16	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	88800	-38.74	20240711	49900	9.02	20241114	88800	-38.74	20240711	49900	9.02	20241114	0.25	N	005930	100	7780 억	3038559637	N	N	23025	N	N
79	20241217	110213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54400	-1200	5	-2.16	442846112500	8106609	53.06	54700	55200	54300	72200	39000	55600	54626.95	50.90	-540080	-589363	57200	56400	55800	55000	54400	56100	54700	7780	16600	100	43360	100	1	5969782550	3247562	25.53	1.05	12	0.14	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	88800	-38.74	20240711	49900	9.02	20241114	88800	-38.74	20240711	49900	9.02	20241114	0.25	N	005930	100	7780 억	3038559637	N	N	23025	N	N
80	20241217	100213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54500	-1100	5	-1.98	310293789400	5672334	37.13	54700	55200	54500	72200	39000	55600	54701.92	50.90	-540080	-363024	57200	56400	55800	55000	54400	56100	54700	7780	16600	100	43360	100	1	5969782550	3253531	25.57	1.05	12	0.10	2131.00	52002.00	88800	20240711	-38.63	49900	20241114	9.22	88800	-38.63	20240711	49900	9.22	20241114	88800	-38.63	20240711	49900	9.22	20241114	0.25	N	005930	100	7780 억	3038559637	N	N	23025	N	N
81	20241217	090212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	-800	5	-1.44	97718956800	1784806	11.68	54700	55200	54700	72200	39000	55600	54747.14	50.90	-540080	-285638	57200	56400	55800	55000	54400	56100	54700	7780	16600	100	43360	100	1	5969782550	3271441	25.72	1.05	12	0.03	2131.00	52002.00	88800	20240711	-38.29	49900	20241114	9.82	88800	-38.29	20240711	49900	9.82	20241114	88800	-38.29	20240711	49900	9.82	20241114	0.25	N	005930	100	7780 억	3038559637	N	N	23025	N	N
82	20241216	160212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55600	-500	5	-0.89	850085303000	15214748	95.64	56300	56600	55200	72900	39300	56100	55872.94	50.98	-326560	-2829138	56766	56432	55966	55632	55166	56600	55800	7780	16800	100	43750	100	1	5969782550	3319199	26.09	1.07	12	0.25	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	88800	-37.39	20240711	49900	11.42	20241114	88800	-37.39	20240711	49900	11.42	20241114	0.25	N	005930	100	7780 억	3043142323	N	N	23025	N	N
83	20241216	150213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55400	-700	5	-1.25	711756006700	12723538	79.98	56300	56600	55200	72900	39300	56100	55940.10	50.98	-326560	-2895947	56766	56432	55966	55632	55166	56600	55800	7780	16800	100	43750	100	1	5969782550	3307260	26.00	1.07	12	0.21	2131.00	52002.00	88800	20240711	-37.61	49900	20241114	11.02	88800	-37.61	20240711	49900	11.02	20241114	88800	-37.61	20240711	49900	11.02	20241114	0.25	N	005930	100	7780 억	3043142323	N	N	40771	N	N
84	20241216	140212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55600	-500	5	-0.89	578626359300	10321231	64.88	56300	56600	55500	72900	39300	56100	56061.76	50.98	-326560	-2357452	56766	56432	55966	55632	55166	56600	55800	7780	16800	100	43750	100	1	5969782550	3319199	26.09	1.07	12	0.17	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	88800	-37.39	20240711	49900	11.42	20241114	88800	-37.39	20240711	49900	11.42	20241114	0.25	N	005930	100	7780 억	3043142323	N	N	40771	N	N
85	20241216	130213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55800	-300	5	-0.53	493433623700	8789568	55.25	56300	56600	55600	72900	39300	56100	56138.55	50.98	-326560	-1896752	56766	56432	55966	55632	55166	56600	55800	7780	16800	100	43750	100	1	5969782550	3331139	26.18	1.07	12	0.15	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	88800	-37.16	20240711	49900	11.82	20241114	88800	-37.16	20240711	49900	11.82	20241114	0.25	N	005930	100	7780 억	3043142323	N	N	40771	N	N
86	20241216	120213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55800	-300	5	-0.53	421807485100	7504783	47.17	56300	56600	55800	72900	39300	56100	56205.16	50.98	-326560	-1429076	56766	56432	55966	55632	55166	56600	55800	7780	16800	100	43750	100	1	5969782550	3331139	26.18	1.07	12	0.13	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	88800	-37.16	20240711	49900	11.82	20241114	88800	-37.16	20240711	49900	11.82	20241114	0.25	N	005930	100	7780 억	3043142323	N	N	40771	N	N
87	20241216	110213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56100	0	3	0.00	351829002900	6253765	39.31	56300	56600	55800	72900	39300	56100	56258.76	50.98	-326560	-1113844	56766	56432	55966	55632	55166	56600	55800	7780	16800	100	43750	100	1	5969782550	3349048	26.33	1.08	12	0.10	2131.00	52002.00	88800	20240711	-36.82	49900	20241114	12.42	88800	-36.82	20240711	49900	12.42	20241114	88800	-36.82	20240711	49900	12.42	20241114	0.25	N	005930	100	7780 억	3043142323	N	N	40771	N	N
88	20241216	100212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56400	300	2	0.53	205465847800	3644181	22.91	56300	56600	56100	72900	39300	56100	56381.93	50.98	-326560	-637508	56766	56432	55966	55632	55166	56600	55800	7780	16800	100	43750	100	1	5969782550	3366957	26.47	1.08	12	0.06	2131.00	52002.00	88800	20240711	-36.49	49900	20241114	13.03	88800	-36.49	20240711	49900	13.03	20241114	88800	-36.49	20240711	49900	13.03	20241114	0.25	N	005930	100	7780 억	3043142323	N	N	40771	N	N
89	20241216	090213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56200	100	2	0.18	44623179600	792795	4.98	56300	56400	56100	72900	39300	56100	56285.98	50.98	-326560	-328273	56766	56432	55966	55632	55166	56600	55800	7780	16800	100	43750	100	1	5969782550	3355018	26.37	1.08	12	0.01	2131.00	52002.00	88800	20240711	-36.71	49900	20241114	12.63	88800	-36.71	20240711	49900	12.63	20241114	88800	-36.71	20240711	49900	12.63	20241114	0.25	N	005930	100	7780 억	3043142323	N	N	40771	N	N
90	20241213	160207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56100	200	2	0.36	884769025400	15804277	47.21	55800	56300	55500	72600	39200	55900	55982.77	51.01	-458440	-2895401	58033	56966	55433	54366	52833	57500	54900	7780	16700	100	43600	100	1	5969782550	3349048	26.33	1.08	12	0.26	2131.00	52002.00	88800	20240711	-36.82	49900	20241114	12.42	88800	-36.82	20240711	49900	12.42	20241114	88800	-36.82	20240711	49900	12.42	20241114	0.25	N	005930	100	7780 억	3045436652	N	N	40523	N	N
91	20241213	150212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56100	200	2	0.36	796106576100	14223132	42.49	55800	56300	55500	72600	39200	55900	55972.70	51.01	-458440	-2688814	58033	56966	55433	54366	52833	57500	54900	7780	16700	100	43600	100	1	5969782550	3349048	26.33	1.08	12	0.24	2131.00	52002.00	88800	20240711	-36.82	49900	20241114	12.42	88800	-36.82	20240711	49900	12.42	20241114	88800	-36.82	20240711	49900	12.42	20241114	0.25	N	005930	100	7780 억	3045436652	N	N	108838	N	N
92	20241213	140213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56300	400	2	0.72	686925318700	12276905	36.67	55800	56300	55500	72600	39200	55900	55952.68	51.01	-458440	-2192790	58033	56966	55433	54366	52833	57500	54900	7780	16700	100	43600	100	1	5969782550	3360988	26.42	1.08	12	0.21	2131.00	52002.00	88800	20240711	-36.60	49900	20241114	12.83	88800	-36.60	20240711	49900	12.83	20241114	88800	-36.60	20240711	49900	12.83	20241114	0.25	N	005930	100	7780 억	3045436652	N	N	108838	N	N
93	20241213	130213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56000	100	2	0.18	579349505400	10361519	30.95	55800	56300	55500	72600	39200	55900	55913.58	51.01	-458440	-2014319	58033	56966	55433	54366	52833	57500	54900	7780	16700	100	43600	100	1	5969782550	3343078	26.28	1.08	12	0.17	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	88800	-36.94	20240711	49900	12.22	20241114	88800	-36.94	20240711	49900	12.22	20241114	0.25	N	005930	100	7780 억	3045436652	N	N	108838	N	N
94	20241213	120213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55800	-100	5	-0.18	501781470600	8975793	26.81	55800	56300	55500	72600	39200	55900	55903.86	51.01	-458440	-1710615	58033	56966	55433	54366	52833	57500	54900	7780	16700	100	43600	100	1	5969782550	3331139	26.18	1.07	12	0.15	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	88800	-37.16	20240711	49900	11.82	20241114	88800	-37.16	20240711	49900	11.82	20241114	0.25	N	005930	100	7780 억	3045436652	N	N	108838	N	N
95	20241213	110212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55800	-100	5	-0.18	395129147800	7072370	21.13	55800	56300	55500	72600	39200	55900	55869.38	51.01	-458440	-1455642	58033	56966	55433	54366	52833	57500	54900	7780	16700	100	43600	100	1	5969782550	3331139	26.18	1.07	12	0.12	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	88800	-37.16	20240711	49900	11.82	20241114	88800	-37.16	20240711	49900	11.82	20241114	0.25	N	005930	100	7780 억	3045436652	N	N	108838	N	N
96	20241213	100212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55700	-200	5	-0.36	298013773200	5329503	15.92	55800	56300	55500	72600	39200	55900	55917.77	51.01	-458440	-1204225	58033	56966	55433	54366	52833	57500	54900	7780	16700	100	43600	100	1	5969782550	3325169	26.14	1.07	12	0.09	2131.00	52002.00	88800	20240711	-37.27	49900	20241114	11.62	88800	-37.27	20240711	49900	11.62	20241114	88800	-37.27	20240711	49900	11.62	20241114	0.25	N	005930	100	7780 억	3045436652	N	N	108838	N	N
97	20241213	090212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55900	0	3	0.00	58124407600	1041068	3.11	55800	56000	55700	72600	39200	55900	55830.99	51.01	-458440	-462623	58033	56966	55433	54366	52833	57500	54900	7780	16700	100	43600	100	1	5969782550	3337108	26.23	1.07	12	0.02	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	88800	-37.05	20240711	49900	12.02	20241114	88800	-37.05	20240711	49900	12.02	20241114	0.25	N	005930	100	7780 억	3045436652	N	N	108838	N	N
98	20241212	160212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55900	1900	2	3.52	1789229628000	32333156	221.98	54000	56500	53900	70200	37800	54000	55336.51	51.04	0	4216854	54666	54332	53866	53532	53066	54500	53700	7780	16200	100	42120	100	1	5969782550	3337108	26.23	1.07	12	0.54	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	88800	-37.05	20240711	49900	12.02	20241114	88800	-37.05	20240711	49900	12.02	20241114	0.25	N	005930	100	7780 억	3047018721	N	N	107764	N	N
99	20241212	150212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56000	2000	2	3.70	1243257413800	22571970	154.96	54000	56500	53900	70200	37800	54000	55079.76	51.04	0	1351885	54666	54332	53866	53532	53066	54500	53700	7780	16200	100	42120	100	1	5969782550	3343078	26.28	1.08	12	0.38	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	88800	-36.94	20240711	49900	12.22	20241114	88800	-36.94	20240711	49900	12.22	20241114	0.25	N	005930	100	7780 억	3047018721	N	N	8692	N	N
100	20241212	140212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55900	1900	2	3.52	888678182400	16260745	111.64	54000	55900	53900	70200	37800	54000	54651.80	51.04	0	1507576	54666	54332	53866	53532	53066	54500	53700	7780	16200	100	42120	100	1	5969782550	3337108	26.23	1.07	12	0.27	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	88800	-37.05	20240711	49900	12.02	20241114	88800	-37.05	20240711	49900	12.02	20241114	0.25	N	005930	100	7780 억	3047018721	N	N	8692	N	N
101	20241212	130212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54700	700	2	1.30	590959530400	10877865	74.68	54000	54800	53900	70200	37800	54000	54326.83	51.04	0	822693	54666	54332	53866	53532	53066	54500	53700	7780	16200	100	42120	100	1	5969782550	3265471	25.67	1.05	12	0.18	2131.00	52002.00	88800	20240711	-38.40	49900	20241114	9.62	88800	-38.40	20240711	49900	9.62	20241114	88800	-38.40	20240711	49900	9.62	20241114	0.25	N	005930	100	7780 억	3047018721	N	N	8692	N	N
102	20241212	120210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54300	300	2	0.56	459762880100	8472982	58.17	54000	54600	53900	70200	37800	54000	54262.26	51.04	0	-8586	54666	54332	53866	53532	53066	54500	53700	7780	16200	100	42120	100	1	5969782550	3241592	25.48	1.04	12	0.14	2131.00	52002.00	88800	20240711	-38.85	49900	20241114	8.82	88800	-38.85	20240711	49900	8.82	20241114	88800	-38.85	20240711	49900	8.82	20241114	0.25	N	005930	100	7780 억	3047018721	N	N	8692	N	N
103	20241212	110211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54400	400	2	0.74	361917217300	6671177	45.80	54000	54600	53900	70200	37800	54000	54250.92	51.04	0	-52652	54666	54332	53866	53532	53066	54500	53700	7780	16200	100	42120	100	1	5969782550	3247562	25.53	1.05	12	0.11	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	88800	-38.74	20240711	49900	9.02	20241114	88800	-38.74	20240711	49900	9.02	20241114	0.25	N	005930	100	7780 억	3047018721	N	N	8692	N	N
104	20241212	100211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54200	200	2	0.37	259543130900	4784134	32.84	54000	54600	53900	70200	37800	54000	54250.87	51.04	0	-21930	54666	54332	53866	53532	53066	54500	53700	7780	16200	100	42120	100	1	5969782550	3235622	25.43	1.04	12	0.08	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.25	N	005930	100	7780 억	3047018721	N	N	8692	N	N
105	20241212	090211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54200	200	2	0.37	67101854100	1241695	8.52	54000	54300	53900	70200	37800	54000	54040.56	51.04	0	-278980	54666	54332	53866	53532	53066	54500	53700	7780	16200	100	42120	100	1	5969782550	3235622	25.43	1.04	12	0.02	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.25	N	005930	100	7780 억	3047018721	N	N	8692	N	N
106	20241211	160210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	0	3	0.00	771772822500	14326844	68.93	53600	54200	53400	70200	37800	54000	53868.54	51.07	251200	-69774	54866	54432	54066	53632	53266	54250	53450	7780	16200	100	42120	100	1	5969782550	3223683	25.34	1.04	12	0.24	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3048774257	N	N	8642	N	N
107	20241211	150152	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	-100	5	-0.19	697790373100	12956512	62.34	53600	54200	53400	70200	37800	54000	53856.29	51.07	251200	-403805	54866	54432	54066	53632	53266	54250	53450	7780	16200	100	42120	100	1	5969782550	3217713	25.29	1.04	12	0.22	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.26	N	005930	100	7780 억	3048774257	N	N	3918	N	N
108	20241211	140211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	-100	5	-0.19	616008810000	11438982	55.04	53600	54200	53400	70200	37800	54000	53851.65	51.07	251200	-141689	54866	54432	54066	53632	53266	54250	53450	7780	16200	100	42120	100	1	5969782550	3217713	25.29	1.04	12	0.19	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.26	N	005930	100	7780 억	3048774257	N	N	3918	N	N
109	20241211	130211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	-100	5	-0.19	526343829300	9777626	47.04	53600	54200	53400	70200	37800	54000	53831.36	51.07	251200	-160481	54866	54432	54066	53632	53266	54250	53450	7780	16200	100	42120	100	1	5969782550	3217713	25.29	1.04	12	0.16	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.26	N	005930	100	7780 억	3048774257	N	N	3918	N	N
110	20241211	120211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	-100	5	-0.19	449107301000	8345796	40.15	53600	54200	53400	70200	37800	54000	53812.28	51.07	251200	-64196	54866	54432	54066	53632	53266	54250	53450	7780	16200	100	42120	100	1	5969782550	3217713	25.29	1.04	12	0.14	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.26	N	005930	100	7780 억	3048774257	N	N	3918	N	N
111	20241211	110212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	0	3	0.00	336740207200	6254426	30.09	53600	54200	53400	70200	37800	54000	53840.17	51.07	251200	-50932	54866	54432	54066	53632	53266	54250	53450	7780	16200	100	42120	100	1	5969782550	3223683	25.34	1.04	12	0.10	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3048774257	N	N	3918	N	N
112	20241211	100211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54100	100	2	0.19	206708611200	3847347	18.51	53600	54200	53400	70200	37800	54000	53727.20	51.07	251200	-127352	54866	54432	54066	53632	53266	54250	53450	7780	16200	100	42120	100	1	5969782550	3229652	25.39	1.04	12	0.06	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	88800	-39.08	20240711	49900	8.42	20241114	88800	-39.08	20240711	49900	8.42	20241114	0.26	N	005930	100	7780 억	3048774257	N	N	3918	N	N
113	20241211	090212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	-300	5	-0.56	36401395500	678961	3.27	53600	53700	53500	70200	37800	54000	53610.35	51.07	251200	-130443	54866	54432	54066	53632	53266	54250	53450	7780	16200	100	42120	100	1	5969782550	3205773	25.20	1.03	12	0.01	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.26	N	005930	100	7780 억	3048774257	N	N	3918	N	N
114	20241210	160211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	600	2	1.12	1111274707600	20574252	78.44	54500	54500	53700	69400	37400	53400	54013.31	51.10	-464720	-2649470	55133	54266	53733	52866	52333	54000	52600	7780	16000	100	41650	100	1	5969782550	3223683	25.34	1.04	12	0.34	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3050687024	N	N	3918	N	N
115	20241210	150211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	500	2	0.94	949273323500	17571999	67.00	54500	54500	53700	69400	37400	53400	54022.41	51.10	-464720	-2328075	55133	54266	53733	52866	52333	54000	52600	7780	16000	100	41650	100	1	5969782550	3217713	25.29	1.04	12	0.29	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3050687024	N	N	22126	N	N
116	20241210	140211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54100	700	2	1.31	844955477200	15640007	59.63	54500	54500	53700	69400	37400	53400	54025.80	51.10	-464720	-2111890	55133	54266	53733	52866	52333	54000	52600	7780	16000	100	41650	100	1	5969782550	3229652	25.39	1.04	12	0.26	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	88800	-39.08	20240711	49900	8.42	20241114	88800	-39.08	20240711	49900	8.42	20241114	0.27	N	005930	100	7780 억	3050687024	N	N	22126	N	N
117	20241210	130210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	400	2	0.75	711410082200	13165881	50.20	54500	54500	53700	69400	37400	53400	54035.02	51.10	-464720	-1726699	55133	54266	53733	52866	52333	54000	52600	7780	16000	100	41650	100	1	5969782550	3211743	25.25	1.03	12	0.22	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.27	N	005930	100	7780 억	3050687024	N	N	22126	N	N
118	20241210	120210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	500	2	0.94	622015102600	11504197	43.86	54500	54500	53700	69400	37400	53400	54069.32	51.10	-464720	-1153458	55133	54266	53733	52866	52333	54000	52600	7780	16000	100	41650	100	1	5969782550	3217713	25.29	1.04	12	0.19	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3050687024	N	N	22126	N	N
119	20241210	110210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	500	2	0.94	540563223900	9993634	38.10	54500	54500	53700	69400	37400	53400	54091.69	51.10	-464720	-887951	55133	54266	53733	52866	52333	54000	52600	7780	16000	100	41650	100	1	5969782550	3217713	25.29	1.04	12	0.17	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3050687024	N	N	22126	N	N
120	20241210	100210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	500	2	0.94	398504039100	7360093	28.06	54500	54500	53700	69400	37400	53400	54145.24	51.10	-464720	-493513	55133	54266	53733	52866	52333	54000	52600	7780	16000	100	41650	100	1	5969782550	3217713	25.29	1.04	12	0.12	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3050687024	N	N	22126	N	N
121	20241210	090212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54200	800	2	1.50	98714489900	1815277	6.92	54500	54500	54100	69400	37400	53400	54387.15	51.10	-464720	126552	55133	54266	53733	52866	52333	54000	52600	7780	16000	100	41650	100	1	5969782550	3235622	25.43	1.04	12	0.03	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.27	N	005930	100	7780 억	3050687024	N	N	22126	N	N
122	20241209	160209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53400	-700	5	-1.29	1404029136700	26126113	114.28	53500	54600	53200	70300	37900	54100	53741.17	51.13	-640560	-1797515	55433	54766	53733	53066	52033	55100	53400	7780	16200	100	42190	100	1	5969782550	3187864	25.06	1.03	12	0.44	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	88800	-39.86	20240711	49900	7.01	20241114	88800	-39.86	20240711	49900	7.01	20241114	0.27	N	005930	100	7780 억	3052542300	N	N	22114	N	N
123	20241209	150211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	-600	5	-1.11	1203153620100	22363478	97.82	53500	54600	53300	70300	37900	54100	53799.92	51.13	-640560	-692205	55433	54766	53733	53066	52033	55100	53400	7780	16200	100	42190	100	1	5969782550	3193834	25.11	1.03	12	0.37	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.27	N	005930	100	7780 억	3052542300	N	N	42181	N	N
124	20241209	140211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	-500	5	-0.92	1039230273300	19300212	84.42	53500	54600	53300	70300	37900	54100	53845.52	51.13	-640560	-48270	55433	54766	53733	53066	52033	55100	53400	7780	16200	100	42190	100	1	5969782550	3199803	25.15	1.03	12	0.32	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.27	N	005930	100	7780 억	3052542300	N	N	42181	N	N
125	20241209	130212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	-400	5	-0.74	912828348800	16946505	74.13	53500	54600	53300	70300	37900	54100	53865.27	51.13	-640560	226279	55433	54766	53733	53066	52033	55100	53400	7780	16200	100	42190	100	1	5969782550	3205773	25.20	1.03	12	0.28	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	3052542300	N	N	42181	N	N
126	20241209	120211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	-300	5	-0.55	832566866700	15454178	67.60	53500	54600	53300	70300	37900	54100	53873.24	51.13	-640560	393595	55433	54766	53733	53066	52033	55100	53400	7780	16200	100	42190	100	1	5969782550	3211743	25.25	1.03	12	0.26	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.27	N	005930	100	7780 억	3052542300	N	N	42181	N	N
127	20241209	110211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54200	100	2	0.18	672717767200	12487219	54.62	53500	54600	53300	70300	37900	54100	53872.48	51.13	-640560	612177	55433	54766	53733	53066	52033	55100	53400	7780	16200	100	42190	100	1	5969782550	3235622	25.43	1.04	12	0.21	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.27	N	005930	100	7780 억	3052542300	N	N	42181	N	N
128	20241209	100211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54300	200	2	0.37	496027422400	9238409	40.41	53500	54400	53300	70300	37900	54100	53691.81	51.13	-640560	594010	55433	54766	53733	53066	52033	55100	53400	7780	16200	100	42190	100	1	5969782550	3241592	25.48	1.04	12	0.15	2131.00	52002.00	88800	20240711	-38.85	49900	20241114	8.82	88800	-38.85	20240711	49900	8.82	20241114	88800	-38.85	20240711	49900	8.82	20241114	0.27	N	005930	100	7780 억	3052542300	N	N	42181	N	N
129	20241209	090210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	-400	5	-0.74	93953656800	1753993	7.67	53500	53900	53400	70300	37900	54100	53565.23	51.13	-640560	255535	55433	54766	53733	53066	52033	55100	53400	7780	16200	100	42190	100	1	5969782550	3205773	25.20	1.03	12	0.03	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	3052542300	N	N	42181	N	N
130	20241206	160210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54100	400	2	0.74	1228944722200	22805072	96.68	53900	54400	52700	69800	37600	53700	53888.99	51.17	0	1786015	54966	54332	53766	53132	52566	54650	53450	7780	16100	100	41880	100	1	5969782550	3229652	25.39	1.04	12	0.38	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	88800	-39.08	20240711	49900	8.42	20241114	88800	-39.08	20240711	49900	8.42	20241114	0.27	N	005930	100	7780 억	3054473332	N	N	42092	N	N
131	20241206	150209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54100	400	2	0.74	1092216070000	20276128	85.96	53900	54400	52700	69800	37600	53700	53867.14	51.17	0	1394840	54966	54332	53766	53132	52566	54650	53450	7780	16100	100	41880	100	1	5969782550	3229652	25.39	1.04	12	0.34	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	88800	-39.08	20240711	49900	8.42	20241114	88800	-39.08	20240711	49900	8.42	20241114	0.27	N	005930	100	7780 억	3054473332	N	N	20276	N	N
132	20241206	140209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	200	2	0.37	937584012000	17415312	73.83	53900	54400	52700	69800	37600	53700	53836.80	51.17	0	1014720	54966	54332	53766	53132	52566	54650	53450	7780	16100	100	41880	100	1	5969782550	3217713	25.29	1.04	12	0.29	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3054473332	N	N	20276	N	N
133	20241206	130209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	200	2	0.37	817737692200	15195885	64.42	53900	54400	52700	69800	37600	53700	53813.14	51.17	0	810470	54966	54332	53766	53132	52566	54650	53450	7780	16100	100	41880	100	1	5969782550	3217713	25.29	1.04	12	0.25	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3054473332	N	N	20276	N	N
134	20241206	120209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	300	2	0.56	715686924100	13306687	56.41	53900	54400	52700	69800	37600	53700	53784.04	51.17	0	546495	54966	54332	53766	53132	52566	54650	53450	7780	16100	100	41880	100	1	5969782550	3223683	25.34	1.04	12	0.22	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3054473332	N	N	20276	N	N
135	20241206	110210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	-200	5	-0.37	603754644600	11226759	47.59	53900	54400	52700	69800	37600	53700	53778.21	51.17	0	467241	54966	54332	53766	53132	52566	54650	53450	7780	16100	100	41880	100	1	5969782550	3193834	25.11	1.03	12	0.19	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.27	N	005930	100	7780 억	3054473332	N	N	20276	N	N
136	20241206	100208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54100	400	2	0.74	294409120800	5447228	23.09	53900	54400	53800	69800	37600	53700	54047.84	51.17	0	746496	54966	54332	53766	53132	52566	54650	53450	7780	16100	100	41880	100	1	5969782550	3229652	25.39	1.04	12	0.09	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	88800	-39.08	20240711	49900	8.42	20241114	88800	-39.08	20240711	49900	8.42	20241114	0.27	N	005930	100	7780 억	3054473332	N	N	20276	N	N
137	20241206	090209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54100	400	2	0.74	55732151300	1032867	4.38	53900	54200	53900	69800	37600	53700	53960.00	51.17	0	130188	54966	54332	53766	53132	52566	54650	53450	7780	16100	100	41880	100	1	5969782550	3229652	25.39	1.04	12	0.02	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	88800	-39.08	20240711	49900	8.42	20241114	88800	-39.08	20240711	49900	8.42	20241114	0.27	N	005930	100	7780 억	3054473332	N	N	20276	N	N
138	20241205	160207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	600	2	1.13	1252610426000	23247846	80.15	53200	54400	53200	69000	37200	53100	53880.87	51.23	-628000	-2588174	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3205773	25.20	1.03	12	0.39	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	20276	N	N
139	20241205	150208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	700	2	1.32	1123205231700	20839747	71.85	53200	54400	53200	69000	37200	53100	53897.31	51.23	-628000	-2340457	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3211743	25.25	1.03	12	0.35	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
140	20241205	140207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	900	2	1.69	954424522800	17701530	61.03	53200	54400	53200	69000	37200	53100	53917.70	51.23	-628000	-1819010	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3223683	25.34	1.04	12	0.30	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
141	20241205	130208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	900	2	1.69	859118620100	15935383	54.94	53200	54400	53200	69000	37200	53100	53912.72	51.23	-628000	-1558156	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3223683	25.34	1.04	12	0.27	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
142	20241205	120208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	800	2	1.51	809060101700	15007775	51.74	53200	54400	53200	69000	37200	53100	53909.48	51.23	-628000	-1527182	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3217713	25.29	1.04	12	0.25	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
143	20241205	110207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	700	2	1.32	674413820000	12514341	43.15	53200	54400	53200	69000	37200	53100	53891.37	51.23	-628000	-1184664	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3211743	25.25	1.03	12	0.21	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
144	20241205	100207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	900	2	1.69	527829049500	9798295	33.78	53200	54400	53200	69000	37200	53100	53869.59	51.23	-628000	-552591	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3223683	25.34	1.04	12	0.16	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
145	20241205	090207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	400	2	0.75	75504687900	1416689	4.88	53200	53600	53200	69000	37200	53100	53296.79	51.23	-628000	-16707	54233	53666	52833	52266	51433	53950	52550	7780	15900	100	41410	100	1	5969782550	3193834	25.11	1.03	12	0.02	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.27	N	005930	100	7780 억	3058068794	N	N	25488	N	N
146	20241204	160204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53100	-500	5	-0.93	1516377672000	28686554	122.73	52000	53400	52000	69600	37600	53600	52859.84	51.26	0	2325609	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3169955	24.92	1.02	12	0.48	2131.00	52002.00	88800	20240711	-40.20	49900	20241114	6.41	88800	-40.20	20240711	49900	6.41	20241114	88800	-40.20	20240711	49900	6.41	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	25480	N	N
147	20241204	150206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52700	-900	5	-1.68	1310822408100	24809876	106.14	52000	53400	52000	69600	37600	53600	52834.67	51.26	0	1962601	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3146075	24.73	1.01	12	0.42	2131.00	52002.00	88800	20240711	-40.65	49900	20241114	5.61	88800	-40.65	20240711	49900	5.61	20241114	88800	-40.65	20240711	49900	5.61	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
148	20241204	140205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52900	-700	5	-1.31	1174419551700	22227639	95.09	52000	53400	52000	69600	37600	53600	52835.96	51.26	0	1629680	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3158015	24.82	1.02	12	0.37	2131.00	52002.00	88800	20240711	-40.43	49900	20241114	6.01	88800	-40.43	20240711	49900	6.01	20241114	88800	-40.43	20240711	49900	6.01	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
149	20241204	130205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53100	-500	5	-0.93	1102615757500	20872437	89.30	52000	53400	52000	69600	37600	53600	52826.36	51.26	0	1557707	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3169955	24.92	1.02	12	0.35	2131.00	52002.00	88800	20240711	-40.20	49900	20241114	6.41	88800	-40.20	20240711	49900	6.41	20241114	88800	-40.20	20240711	49900	6.41	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
150	20241204	120205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53200	-400	5	-0.75	1000445621800	18945126	81.05	52000	53400	52000	69600	37600	53600	52807.50	51.26	0	1557384	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3175924	24.96	1.02	12	0.32	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	88800	-40.09	20240711	49900	6.61	20241114	88800	-40.09	20240711	49900	6.61	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
151	20241204	110203	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52800	-800	5	-1.49	869785223700	16480845	70.51	52000	53400	52000	69600	37600	53600	52775.47	51.26	0	1056307	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3152045	24.78	1.02	12	0.28	2131.00	52002.00	88800	20240711	-40.54	49900	20241114	5.81	88800	-40.54	20240711	49900	5.81	20241114	88800	-40.54	20240711	49900	5.81	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
152	20241204	100203	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53000	-600	5	-1.12	591313211700	11226691	48.03	52000	53400	52000	69600	37600	53600	52670.21	51.26	0	683570	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3163985	24.87	1.02	12	0.19	2131.00	52002.00	88800	20240711	-40.32	49900	20241114	6.21	88800	-40.32	20240711	49900	6.21	20241114	88800	-40.32	20240711	49900	6.21	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
153	20241204	090206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52700	-900	5	-1.68	184734508800	3541872	15.15	52000	52800	52000	69600	37600	53600	52156.84	51.26	0	-82756	55000	54300	53700	53000	52400	54650	53350	7780	16000	100	41800	100	1	5969782550	3146075	24.73	1.01	12	0.06	2131.00	52002.00	88800	20240711	-40.65	49900	20241114	5.61	88800	-40.65	20240711	49900	5.61	20241114	88800	-40.65	20240711	49900	5.61	20241114	0.27	N	005930	100	7780 억	3060259039	N	N	76454	N	N
154	20241203	160213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	0	3	0.00	1243771138500	23116762	104.86	53100	54400	53100	69600	37600	53600	53804.54	51.30	0	2134925	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3199803	25.15	1.03	12	0.39	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	75537	N	N
155	20241203	150216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	-100	5	-0.19	1063484215600	19751695	89.60	53100	54400	53100	69600	37600	53600	53842.88	51.30	0	1335603	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3193834	25.11	1.03	12	0.33	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
156	20241203	140210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	200	2	0.37	913625702000	16962813	76.95	53100	54400	53100	69600	37600	53600	53860.76	51.30	0	1469205	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3211743	25.25	1.03	12	0.28	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	88800	-39.41	20240711	49900	7.82	20241114	88800	-39.41	20240711	49900	7.82	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
157	20241203	130214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	400	2	0.75	790888673100	14691585	66.64	53100	54400	53100	69600	37600	53600	53833.03	51.30	0	1349928	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3223683	25.34	1.04	12	0.25	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
158	20241203	120222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	300	2	0.56	707524029600	13149070	59.65	53100	54400	53100	69600	37600	53600	53808.17	51.30	0	1049808	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3217713	25.29	1.04	12	0.22	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	88800	-39.30	20240711	49900	8.02	20241114	88800	-39.30	20240711	49900	8.02	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
159	20241203	110214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	400	2	0.75	570802459700	10620147	48.18	53100	54400	53100	69600	37600	53600	53747.36	51.30	0	677470	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3223683	25.34	1.04	12	0.18	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
160	20241203	100206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53700	100	2	0.19	453896551800	8453319	38.35	53100	54400	53100	69600	37600	53600	53694.66	51.30	0	387957	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3205773	25.20	1.03	12	0.14	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	88800	-39.53	20240711	49900	7.62	20241114	88800	-39.53	20240711	49900	7.62	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
161	20241203	090206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	0	3	0.00	102910236200	1935548	8.78	53100	53600	53100	69600	37600	53600	53164.83	51.30	0	177074	55000	54300	53700	53000	52400	54000	52700	7780	16000	100	41800	100	1	5969782550	3199803	25.15	1.03	12	0.03	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.26	N	005930	100	7780 억	3062328623	N	N	50856	N	N
162	20241202	160202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	-600	5	-1.11	1173069064100	21836279	89.08	54300	54400	53100	70400	38000	54200	53721.32	51.35	0	-2256630	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3199803	25.15	1.03	12	0.37	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	50856	N	N
163	20241202	150208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	-200	5	-0.37	1037208615100	19304715	78.75	54300	54400	53100	70400	38000	54200	53728.21	51.35	0	-2109513	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3223683	25.34	1.04	12	0.32	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
164	20241202	140208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	-200	5	-0.37	931980859000	17355645	70.80	54300	54400	53100	70400	38000	54200	53698.95	51.35	0	-1774214	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3223683	25.34	1.04	12	0.29	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	88800	-39.19	20240711	49900	8.22	20241114	88800	-39.19	20240711	49900	8.22	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
165	20241202	130211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53400	-800	5	-1.48	773572107700	14416540	58.81	54300	54400	53100	70400	38000	54200	53658.58	51.35	0	-1379160	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3187864	25.06	1.03	12	0.24	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	88800	-39.86	20240711	49900	7.01	20241114	88800	-39.86	20240711	49900	7.01	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
166	20241202	120214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	-700	5	-1.29	664747750700	12377198	50.49	54300	54400	53100	70400	38000	54200	53707.37	51.35	0	-1087924	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3193834	25.11	1.03	12	0.21	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	88800	-39.75	20240711	49900	7.21	20241114	88800	-39.75	20240711	49900	7.21	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
167	20241202	110202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	-600	5	-1.11	590059915100	10985039	44.81	54300	54400	53100	70400	38000	54200	53714.78	51.35	0	-816726	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3199803	25.15	1.03	12	0.18	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	88800	-39.64	20240711	49900	7.41	20241114	88800	-39.64	20240711	49900	7.41	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
168	20241202	100203	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53300	-900	5	-1.66	413232813900	7689639	31.37	54300	54400	53100	70400	38000	54200	53738.79	51.35	0	-719985	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3181894	25.01	1.02	12	0.13	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	88800	-39.98	20240711	49900	6.81	20241114	88800	-39.98	20240711	49900	6.81	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N
169	20241202	090204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54200	0	3	0.00	70462987800	1298308	5.30	54300	54400	54100	70400	38000	54200	54273.04	51.35	0	-178364	55933	55066	54433	53566	52933	54750	53250	7780	16200	100	42270	100	1	5969782550	3235622	25.43	1.04	12	0.02	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	88800	-38.96	20240711	49900	8.62	20241114	88800	-38.96	20240711	49900	8.62	20241114	0.26	N	005930	100	7780 억	3065650335	N	N	27847	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History