KissMeData/034220/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

61 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	20250124	160430	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9050	60	2	0.67	6418641300	706983	70.11	9040	9140	8990	11680	6300	8990	9079.00	20.76	0	215519	9290	9140	9060	8910	8830	9100	8870	25000	2690	5000	6830	10	1	500000000	45250	-1.26	0.48	12	0.14	-7177.00	18988.00	13340	20240711	-32.16	8830	20241209	2.49	9500	-4.74	20250108	8890	1.80	20250121	14190	-36.22	20240124	8830	2.49	20241209	0.69	N	034220	5000	25000 억	103818654	N	N	1149	N	N
3	20250124	150430	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9070	80	2	0.89	5770179750	635374	63.00	9040	9140	8990	11680	6300	8990	9081.55	20.76	0	228336	9290	9140	9060	8910	8830	9100	8870	25000	2690	5000	6830	10	1	500000000	45350	-1.26	0.48	12	0.13	-7177.00	18988.00	13340	20240711	-32.01	8830	20241209	2.72	9500	-4.53	20250108	8890	2.02	20250121	14190	-36.08	20240124	8830	2.72	20241209	0.69	N	034220	5000	25000 억	103818654	N	N	8810	N	N
4	20250124	140429	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9050	60	2	0.67	5153072970	567276	56.25	9040	9140	8990	11680	6300	8990	9083.90	20.76	0	212798	9290	9140	9060	8910	8830	9100	8870	25000	2690	5000	6830	10	1	500000000	45250	-1.26	0.48	12	0.11	-7177.00	18988.00	13340	20240711	-32.16	8830	20241209	2.49	9500	-4.74	20250108	8890	1.80	20250121	14190	-36.22	20240124	8830	2.49	20241209	0.69	N	034220	5000	25000 억	103818654	N	N	8810	N	N
5	20250124	130430	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9060	70	2	0.78	4486535550	493628	48.95	9040	9140	8990	11680	6300	8990	9088.91	20.76	0	217142	9290	9140	9060	8910	8830	9100	8870	25000	2690	5000	6830	10	1	500000000	45300	-1.26	0.48	12	0.10	-7177.00	18988.00	13340	20240711	-32.08	8830	20241209	2.60	9500	-4.63	20250108	8890	1.91	20250121	14190	-36.15	20240124	8830	2.60	20241209	0.69	N	034220	5000	25000 억	103818654	N	N	8810	N	N
6	20250124	120427	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9090	100	2	1.11	4180644620	459877	45.60	9040	9140	8990	11680	6300	8990	9090.80	20.76	0	213176	9290	9140	9060	8910	8830	9100	8870	25000	2690	5000	6830	10	1	500000000	45450	-1.27	0.48	12	0.09	-7177.00	18988.00	13340	20240711	-31.86	8830	20241209	2.94	9500	-4.32	20250108	8890	2.25	20250121	14190	-35.94	20240124	8830	2.94	20241209	0.69	N	034220	5000	25000 억	103818654	N	N	8810	N	N
7	20250124	110429	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9060	70	2	0.78	3471520910	381763	37.86	9040	9140	8990	11680	6300	8990	9093.40	20.76	0	177175	9290	9140	9060	8910	8830	9100	8870	25000	2690	5000	6830	10	1	500000000	45300	-1.26	0.48	12	0.08	-7177.00	18988.00	13340	20240711	-32.08	8830	20241209	2.60	9500	-4.63	20250108	8890	1.91	20250121	14190	-36.15	20240124	8830	2.60	20241209	0.69	N	034220	5000	25000 억	103818654	N	N	8810	N	N
8	20250124	100427	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9120	130	2	1.45	2652502100	291730	28.93	9040	9140	8990	11680	6300	8990	9092.33	20.76	0	146994	9290	9140	9060	8910	8830	9100	8870	25000	2690	5000	6830	10	1	500000000	45600	-1.27	0.48	12	0.06	-7177.00	18988.00	13340	20240711	-31.63	8830	20241209	3.28	9500	-4.00	20250108	8890	2.59	20250121	14190	-35.73	20240124	8830	3.28	20241209	0.69	N	034220	5000	25000 억	103818654	N	N	8810	N	N
9	20250124	090430	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9040	50	2	0.56	240294460	26637	2.64	9040	9040	8990	11680	6300	8990	9021.12	20.76	0	1740	9290	9140	9060	8910	8830	9100	8870	25000	2690	5000	6830	10	1	500000000	45200	-1.26	0.48	12	0.01	-7177.00	18988.00	13340	20240711	-32.23	8830	20241209	2.38	9500	-4.84	20250108	8890	1.69	20250121	14190	-36.29	20240124	8830	2.38	20241209	0.69	N	034220	5000	25000 억	103818654	N	N	8810	N	N
10	20250123	160429	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8990	-170	5	-1.86	8943982110	991080	59.30	9200	9210	8980	11900	6420	9160	9024.67	20.80	22680	-214951	9360	9260	9120	9020	8880	9310	9070	25000	2740	5000	6960	10	1	500000000	44950	-1.25	0.47	12	0.20	-7177.00	18988.00	13340	20240711	-32.61	8830	20241209	1.81	9500	-5.37	20250108	8890	1.12	20250121	14240	-36.87	20240123	8830	1.81	20241209	0.69	N	034220	5000	25000 억	103998351	N	N	8810	N	N
11	20250123	150427	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9020	-140	5	-1.53	8040106510	890637	53.29	9200	9210	8980	11900	6420	9160	9027.37	20.80	22680	-188490	9360	9260	9120	9020	8880	9310	9070	25000	2740	5000	6960	10	1	500000000	45100	-1.26	0.48	12	0.18	-7177.00	18988.00	13340	20240711	-32.38	8830	20241209	2.15	9500	-5.05	20250108	8890	1.46	20250121	14240	-36.66	20240123	8830	2.15	20241209	0.69	N	034220	5000	25000 억	103998351	N	N	1835	N	N
12	20250123	140427	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9010	-150	5	-1.64	7359274460	815098	48.77	9200	9210	8980	11900	6420	9160	9028.70	20.80	22680	-198976	9360	9260	9120	9020	8880	9310	9070	25000	2740	5000	6960	10	1	500000000	45050	-1.26	0.47	12	0.16	-7177.00	18988.00	13340	20240711	-32.46	8830	20241209	2.04	9500	-5.16	20250108	8890	1.35	20250121	14240	-36.73	20240123	8830	2.04	20241209	0.69	N	034220	5000	25000 억	103998351	N	N	1835	N	N
13	20250123	130426	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9020	-140	5	-1.53	6817628240	755052	45.18	9200	9210	8980	11900	6420	9160	9029.35	20.80	22680	-205756	9360	9260	9120	9020	8880	9310	9070	25000	2740	5000	6960	10	1	500000000	45100	-1.26	0.48	12	0.15	-7177.00	18988.00	13340	20240711	-32.38	8830	20241209	2.15	9500	-5.05	20250108	8890	1.46	20250121	14240	-36.66	20240123	8830	2.15	20241209	0.69	N	034220	5000	25000 억	103998351	N	N	1835	N	N
14	20250123	120427	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9020	-140	5	-1.53	6004501450	664731	39.78	9200	9210	8980	11900	6420	9160	9032.98	20.80	22680	-190324	9360	9260	9120	9020	8880	9310	9070	25000	2740	5000	6960	10	1	500000000	45100	-1.26	0.48	12	0.13	-7177.00	18988.00	13340	20240711	-32.38	8830	20241209	2.15	9500	-5.05	20250108	8890	1.46	20250121	14240	-36.66	20240123	8830	2.15	20241209	0.69	N	034220	5000	25000 억	103998351	N	N	1835	N	N
15	20250123	110427	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9010	-150	5	-1.64	5514309240	610396	36.52	9200	9210	8980	11900	6420	9160	9033.99	20.80	22680	-193949	9360	9260	9120	9020	8880	9310	9070	25000	2740	5000	6960	10	1	500000000	45050	-1.26	0.47	12	0.12	-7177.00	18988.00	13340	20240711	-32.46	8830	20241209	2.04	9500	-5.16	20250108	8890	1.35	20250121	14240	-36.73	20240123	8830	2.04	20241209	0.69	N	034220	5000	25000 억	103998351	N	N	1835	N	N
16	20250123	100425	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9000	-160	5	-1.75	4408213210	487503	29.17	9200	9210	8980	11900	6420	9160	9042.43	20.80	22680	-164453	9360	9260	9120	9020	8880	9310	9070	25000	2740	5000	6960	10	1	500000000	45000	-1.25	0.47	12	0.10	-7177.00	18988.00	13340	20240711	-32.53	8830	20241209	1.93	9500	-5.26	20250108	8890	1.24	20250121	14240	-36.80	20240123	8830	1.93	20241209	0.69	N	034220	5000	25000 억	103998351	N	N	1835	N	N
17	20250123	090425	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9070	-90	5	-0.98	790811220	86485	5.18	9200	9210	9070	11900	6420	9160	9143.91	20.80	22680	-25743	9360	9260	9120	9020	8880	9310	9070	25000	2740	5000	6960	10	1	500000000	45350	-1.26	0.48	12	0.02	-7177.00	18988.00	13340	20240711	-32.01	8830	20241209	2.72	9500	-4.53	20250108	8890	2.02	20250121	14240	-36.31	20240123	8830	2.72	20241209	0.69	N	034220	5000	25000 억	103998351	N	N	1835	N	N
18	20250122	160425	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9160	210	2	2.35	15098015460	1650238	180.12	9030	9220	8980	11630	6270	8950	9149.00	20.71	0	434332	9096	9022	8956	8882	8816	8990	8850	25000	2680	5000	6800	10	1	500000000	45800	-1.28	0.48	12	0.33	-7177.00	18988.00	13340	20240711	-31.33	8830	20241209	3.74	9500	-3.58	20250108	8890	3.04	20250121	14240	-35.67	20240123	8830	3.74	20241209	0.69	N	034220	5000	25000 억	103531499	N	N	1835	N	N
19	20250122	150425	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9180	230	2	2.57	14276487640	1560597	170.33	9030	9220	8980	11630	6270	8950	9148.10	20.71	0	446599	9096	9022	8956	8882	8816	8990	8850	25000	2680	5000	6800	10	1	500000000	45900	-1.28	0.48	12	0.31	-7177.00	18988.00	13340	20240711	-31.18	8830	20241209	3.96	9500	-3.37	20250108	8890	3.26	20250121	14240	-35.53	20240123	8830	3.96	20241209	0.69	N	034220	5000	25000 억	103531499	N	N	3002	N	N
20	20250122	140423	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9210	260	2	2.91	13145086700	1437285	156.87	9030	9220	8980	11630	6270	8950	9145.79	20.71	0	440836	9096	9022	8956	8882	8816	8990	8850	25000	2680	5000	6800	10	1	500000000	46050	-1.28	0.49	12	0.29	-7177.00	18988.00	13340	20240711	-30.96	8830	20241209	4.30	9500	-3.05	20250108	8890	3.60	20250121	14240	-35.32	20240123	8830	4.30	20241209	0.69	N	034220	5000	25000 억	103531499	N	N	3002	N	N
21	20250122	130425	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9120	170	2	1.90	11297681070	1235997	134.90	9030	9220	8980	11630	6270	8950	9140.55	20.71	0	430368	9096	9022	8956	8882	8816	8990	8850	25000	2680	5000	6800	10	1	500000000	45600	-1.27	0.48	12	0.25	-7177.00	18988.00	13340	20240711	-31.63	8830	20241209	3.28	9500	-4.00	20250108	8890	2.59	20250121	14240	-35.96	20240123	8830	3.28	20241209	0.69	N	034220	5000	25000 억	103531499	N	N	3002	N	N
22	20250122	120423	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9160	210	2	2.35	10408688480	1138780	124.29	9030	9220	8980	11630	6270	8950	9140.22	20.71	0	415829	9096	9022	8956	8882	8816	8990	8850	25000	2680	5000	6800	10	1	500000000	45800	-1.28	0.48	12	0.23	-7177.00	18988.00	13340	20240711	-31.33	8830	20241209	3.74	9500	-3.58	20250108	8890	3.04	20250121	14240	-35.67	20240123	8830	3.74	20241209	0.69	N	034220	5000	25000 억	103531499	N	N	3002	N	N
23	20250122	110424	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9170	220	2	2.46	9626752490	1053471	114.98	9030	9220	8980	11630	6270	8950	9138.14	20.71	0	384226	9096	9022	8956	8882	8816	8990	8850	25000	2680	5000	6800	10	1	500000000	45850	-1.28	0.48	12	0.21	-7177.00	18988.00	13340	20240711	-31.26	8830	20241209	3.85	9500	-3.47	20250108	8890	3.15	20250121	14240	-35.60	20240123	8830	3.85	20241209	0.69	N	034220	5000	25000 억	103531499	N	N	3002	N	N
24	20250122	100424	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9180	230	2	2.57	7644675930	837803	91.44	9030	9220	8980	11630	6270	8950	9124.69	20.71	0	346821	9096	9022	8956	8882	8816	8990	8850	25000	2680	5000	6800	10	1	500000000	45900	-1.28	0.48	12	0.17	-7177.00	18988.00	13340	20240711	-31.18	8830	20241209	3.96	9500	-3.37	20250108	8890	3.26	20250121	14240	-35.53	20240123	8830	3.96	20241209	0.69	N	034220	5000	25000 억	103531499	N	N	3002	N	N
25	20250122	090425	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8990	40	2	0.45	992083860	109646	11.97	9030	9140	8980	11630	6270	8950	9048.14	20.71	0	45963	9096	9022	8956	8882	8816	8990	8850	25000	2680	5000	6800	10	1	500000000	44950	-1.25	0.47	12	0.02	-7177.00	18988.00	13340	20240711	-32.61	8830	20241209	1.81	9500	-5.37	20250108	8890	1.12	20250121	14240	-36.87	20240123	8830	1.81	20241209	0.69	N	034220	5000	25000 억	103531499	N	N	3002	N	N
26	20250121	160422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8950	-10	5	-0.11	8112884300	907195	114.03	9000	9030	8890	11640	6280	8960	8942.81	20.73	0	-77823	9053	9006	8963	8916	8873	8985	8895	25000	2680	5000	6800	10	1	500000000	44750	-1.25	0.47	12	0.18	-7177.00	18988.00	13340	20240711	-32.91	8830	20241209	1.36	9500	-5.79	20250108	8890	0.67	20250121	14240	-37.15	20240123	8830	1.36	20241209	0.69	N	034220	5000	25000 억	103639819	N	N	3002	N	N
27	20250121	150423	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8950	-10	5	-0.11	7550007730	844320	106.13	9000	9030	8890	11640	6280	8960	8942.11	20.73	0	-90760	9053	9006	8963	8916	8873	8985	8895	25000	2680	5000	6800	10	1	500000000	44750	-1.25	0.47	12	0.17	-7177.00	18988.00	13340	20240711	-32.91	8830	20241209	1.36	9500	-5.79	20250108	8890	0.67	20250121	14240	-37.15	20240123	8830	1.36	20241209	0.69	N	034220	5000	25000 억	103639819	N	N	1853	N	N
28	20250121	140423	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8930	-30	5	-0.33	6695876980	748758	94.12	9000	9030	8890	11640	6280	8960	8942.64	20.73	0	-125434	9053	9006	8963	8916	8873	8985	8895	25000	2680	5000	6800	10	1	500000000	44650	-1.24	0.47	12	0.15	-7177.00	18988.00	13340	20240711	-33.06	8830	20241209	1.13	9500	-6.00	20250108	8890	0.45	20250121	14240	-37.29	20240123	8830	1.13	20241209	0.69	N	034220	5000	25000 억	103639819	N	N	1853	N	N
29	20250121	130422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8930	-30	5	-0.33	6202898110	693554	87.18	9000	9030	8890	11640	6280	8960	8943.64	20.73	0	-119029	9053	9006	8963	8916	8873	8985	8895	25000	2680	5000	6800	10	1	500000000	44650	-1.24	0.47	12	0.14	-7177.00	18988.00	13340	20240711	-33.06	8830	20241209	1.13	9500	-6.00	20250108	8890	0.45	20250121	14240	-37.29	20240123	8830	1.13	20241209	0.69	N	034220	5000	25000 억	103639819	N	N	1853	N	N
30	20250121	120413	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8900	-60	5	-0.67	5572527650	622923	78.30	9000	9030	8890	11640	6280	8960	8945.77	20.73	0	-126336	9053	9006	8963	8916	8873	8985	8895	25000	2680	5000	6800	10	1	500000000	44500	-1.24	0.47	12	0.12	-7177.00	18988.00	13340	20240711	-33.28	8830	20241209	0.79	9500	-6.32	20250108	8890	0.11	20250121	14240	-37.50	20240123	8830	0.79	20241209	0.69	N	034220	5000	25000 억	103639819	N	N	1853	N	N
31	20250121	110405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8900	-60	5	-0.67	4839580000	540555	67.95	9000	9030	8890	11640	6280	8960	8952.98	20.73	0	-116303	9053	9006	8963	8916	8873	8985	8895	25000	2680	5000	6800	10	1	500000000	44500	-1.24	0.47	12	0.11	-7177.00	18988.00	13340	20240711	-33.28	8830	20241209	0.79	9500	-6.32	20250108	8890	0.11	20250121	14240	-37.50	20240123	8830	0.79	20241209	0.69	N	034220	5000	25000 억	103639819	N	N	1853	N	N
32	20250121	100400	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8930	-30	5	-0.33	2862420930	318714	40.06	9000	9030	8910	11640	6280	8960	8981.18	20.73	0	-57464	9053	9006	8963	8916	8873	8985	8895	25000	2680	5000	6800	10	1	500000000	44650	-1.24	0.47	12	0.06	-7177.00	18988.00	13340	20240711	-33.06	8830	20241209	1.13	9500	-6.00	20250108	8910	0.22	20250121	14240	-37.29	20240123	8830	1.13	20241209	0.69	N	034220	5000	25000 억	103639819	N	N	1853	N	N
33	20250121	090423	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9000	40	2	0.45	535475060	59566	7.49	9000	9010	8970	11640	6280	8960	8989.73	20.73	0	-17580	9053	9006	8963	8916	8873	8985	8895	25000	2680	5000	6800	10	1	500000000	45000	-1.25	0.47	12	0.01	-7177.00	18988.00	13340	20240711	-32.53	8830	20241209	1.93	9500	-5.26	20250108	8910	1.01	20250116	14240	-36.80	20240123	8830	1.93	20241209	0.69	N	034220	5000	25000 억	103639819	N	N	1853	N	N
34	20250120	160420	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8960	-10	5	-0.11	7067294560	789155	60.14	9000	9010	8920	11660	6280	8970	8955.51	20.72	0	34405	9156	9062	8996	8902	8836	9030	8870	25000	2690	5000	6810	10	1	500000000	44800	-1.25	0.47	12	0.16	-7177.00	18988.00	13340	20240711	-32.83	8830	20241209	1.47	9500	-5.68	20250108	8910	0.56	20250116	14240	-37.08	20240123	8830	1.47	20241209	0.66	N	034220	5000	25000 억	103586979	N	N	1853	N	N
35	20250120	150422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8960	-10	5	-0.11	6282736410	701626	53.47	9000	9010	8920	11660	6280	8970	8954.53	20.72	0	19406	9156	9062	8996	8902	8836	9030	8870	25000	2690	5000	6810	10	1	500000000	44800	-1.25	0.47	12	0.14	-7177.00	18988.00	13340	20240711	-32.83	8830	20241209	1.47	9500	-5.68	20250108	8910	0.56	20250116	14240	-37.08	20240123	8830	1.47	20241209	0.66	N	034220	5000	25000 억	103586979	N	N	8468	N	N
36	20250120	140421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8940	-30	5	-0.33	4883174580	544991	41.53	9000	9010	8920	11660	6280	8970	8960.10	20.72	0	1589	9156	9062	8996	8902	8836	9030	8870	25000	2690	5000	6810	10	1	500000000	44700	-1.25	0.47	12	0.11	-7177.00	18988.00	13340	20240711	-32.98	8830	20241209	1.25	9500	-5.89	20250108	8910	0.34	20250116	14240	-37.22	20240123	8830	1.25	20241209	0.66	N	034220	5000	25000 억	103586979	N	N	8468	N	N
37	20250120	130420	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8940	-30	5	-0.33	4279739390	477517	36.39	9000	9010	8920	11660	6280	8970	8962.48	20.72	0	4373	9156	9062	8996	8902	8836	9030	8870	25000	2690	5000	6810	10	1	500000000	44700	-1.25	0.47	12	0.10	-7177.00	18988.00	13340	20240711	-32.98	8830	20241209	1.25	9500	-5.89	20250108	8910	0.34	20250116	14240	-37.22	20240123	8830	1.25	20241209	0.66	N	034220	5000	25000 억	103586979	N	N	8468	N	N
38	20250120	120422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8930	-40	5	-0.45	3582844480	399562	30.45	9000	9010	8920	11660	6280	8970	8966.93	20.72	0	10786	9156	9062	8996	8902	8836	9030	8870	25000	2690	5000	6810	10	1	500000000	44650	-1.24	0.47	12	0.08	-7177.00	18988.00	13340	20240711	-33.06	8830	20241209	1.13	9500	-6.00	20250108	8910	0.22	20250116	14240	-37.29	20240123	8830	1.13	20241209	0.66	N	034220	5000	25000 억	103586979	N	N	8468	N	N
39	20250120	110422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8960	-10	5	-0.11	2751763630	306627	23.37	9000	9010	8920	11660	6280	8970	8974.31	20.72	0	11681	9156	9062	8996	8902	8836	9030	8870	25000	2690	5000	6810	10	1	500000000	44800	-1.25	0.47	12	0.06	-7177.00	18988.00	13340	20240711	-32.83	8830	20241209	1.47	9500	-5.68	20250108	8910	0.56	20250116	14240	-37.08	20240123	8830	1.47	20241209	0.66	N	034220	5000	25000 억	103586979	N	N	8468	N	N
40	20250120	100422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9010	40	2	0.45	1705696200	189889	14.47	9000	9010	8920	11660	6280	8970	8982.62	20.72	0	20119	9156	9062	8996	8902	8836	9030	8870	25000	2690	5000	6810	10	1	500000000	45050	-1.26	0.47	12	0.04	-7177.00	18988.00	13340	20240711	-32.46	8830	20241209	2.04	9500	-5.16	20250108	8910	1.12	20250116	14240	-36.73	20240123	8830	2.04	20241209	0.66	N	034220	5000	25000 억	103586979	N	N	8468	N	N
41	20250120	090422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8940	-30	5	-0.33	449742650	50171	3.82	9000	9010	8920	11660	6280	8970	8964.16	20.72	0	-23900	9156	9062	8996	8902	8836	9030	8870	25000	2690	5000	6810	10	1	500000000	44700	-1.25	0.47	12	0.01	-7177.00	18988.00	13340	20240711	-32.98	8830	20241209	1.25	9500	-5.89	20250108	8910	0.34	20250116	14240	-37.22	20240123	8830	1.25	20241209	0.66	N	034220	5000	25000 억	103586979	N	N	8468	N	N
42	20250117	160420	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8970	30	2	0.34	11728880110	1305306	47.18	9020	9090	8930	11620	6260	8940	8985.57	20.72	0	21859	9346	9142	9026	8822	8706	9085	8765	25000	2680	5000	6790	10	1	500000000	44850	-1.25	0.47	12	0.26	-7177.00	18988.00	13340	20240711	-32.76	8830	20241209	1.59	9500	-5.58	20250108	8910	0.67	20250116	14240	-37.01	20240123	8830	1.59	20241209	0.67	N	034220	5000	25000 억	103608740	N	N	8468	N	N
43	20250117	150421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8990	50	2	0.56	10695861190	1190226	43.02	9020	9090	8930	11620	6260	8940	8986.41	20.72	0	26968	9346	9142	9026	8822	8706	9085	8765	25000	2680	5000	6790	10	1	500000000	44950	-1.25	0.47	12	0.24	-7177.00	18988.00	13340	20240711	-32.61	8830	20241209	1.81	9500	-5.37	20250108	8910	0.90	20250116	14240	-36.87	20240123	8830	1.81	20241209	0.67	N	034220	5000	25000 억	103608740	N	N	2415	N	N
44	20250117	140422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8980	40	2	0.45	9621180690	1070445	38.69	9020	9090	8930	11620	6260	8940	8988.02	20.72	0	11567	9346	9142	9026	8822	8706	9085	8765	25000	2680	5000	6790	10	1	500000000	44900	-1.25	0.47	12	0.21	-7177.00	18988.00	13340	20240711	-32.68	8830	20241209	1.70	9500	-5.47	20250108	8910	0.79	20250116	14240	-36.94	20240123	8830	1.70	20241209	0.67	N	034220	5000	25000 억	103608740	N	N	2415	N	N
45	20250117	130421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8960	20	2	0.22	8499516010	945338	34.17	9020	9090	8930	11620	6260	8940	8990.98	20.72	0	-1262	9346	9142	9026	8822	8706	9085	8765	25000	2680	5000	6790	10	1	500000000	44800	-1.25	0.47	12	0.19	-7177.00	18988.00	13340	20240711	-32.83	8830	20241209	1.47	9500	-5.68	20250108	8910	0.56	20250116	14240	-37.08	20240123	8830	1.47	20241209	0.67	N	034220	5000	25000 억	103608740	N	N	2415	N	N
46	20250117	120422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8960	20	2	0.22	7127850500	791957	28.63	9020	9090	8930	11620	6260	8940	9000.30	20.72	0	-242	9346	9142	9026	8822	8706	9085	8765	25000	2680	5000	6790	10	1	500000000	44800	-1.25	0.47	12	0.16	-7177.00	18988.00	13340	20240711	-32.83	8830	20241209	1.47	9500	-5.68	20250108	8910	0.56	20250116	14240	-37.08	20240123	8830	1.47	20241209	0.67	N	034220	5000	25000 억	103608740	N	N	2415	N	N
47	20250117	110421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8980	40	2	0.45	5947050260	660248	23.87	9020	9090	8930	11620	6260	8940	9007.30	20.72	0	4256	9346	9142	9026	8822	8706	9085	8765	25000	2680	5000	6790	10	1	500000000	44900	-1.25	0.47	12	0.13	-7177.00	18988.00	13340	20240711	-32.68	8830	20241209	1.70	9500	-5.47	20250108	8910	0.79	20250116	14240	-36.94	20240123	8830	1.70	20241209	0.67	N	034220	5000	25000 억	103608740	N	N	2415	N	N
48	20250117	100422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8980	40	2	0.45	4648910000	515541	18.64	9020	9090	8930	11620	6260	8940	9017.54	20.72	0	23206	9346	9142	9026	8822	8706	9085	8765	25000	2680	5000	6790	10	1	500000000	44900	-1.25	0.47	12	0.10	-7177.00	18988.00	13340	20240711	-32.68	8830	20241209	1.70	9500	-5.47	20250108	8910	0.79	20250116	14240	-36.94	20240123	8830	1.70	20241209	0.67	N	034220	5000	25000 억	103608740	N	N	2415	N	N
49	20250117	090422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9070	130	2	1.45	1570808510	173476	6.27	9020	9090	9020	11620	6260	8940	9054.93	20.72	0	68494	9346	9142	9026	8822	8706	9085	8765	25000	2680	5000	6790	10	1	500000000	45350	-1.26	0.48	12	0.03	-7177.00	18988.00	13340	20240711	-32.01	8830	20241209	2.72	9500	-4.53	20250108	8910	1.80	20250116	14240	-36.31	20240123	8830	2.72	20241209	0.67	N	034220	5000	25000 억	103608740	N	N	2415	N	N
50	20250116	160419	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8940	-110	5	-1.22	24791078920	2752251	276.58	9120	9230	8910	11760	6340	9050	9007.73	20.85	0	-647020	9383	9216	9133	8966	8883	9175	8925	25000	2710	5000	6870	10	1	500000000	44700	-1.25	0.47	12	0.55	-7177.00	18988.00	13531	20240109	-33.93	8830	20241209	1.25	9500	-5.89	20250108	8910	0.34	20250116	14240	-37.22	20240123	8830	1.25	20241209	0.66	N	034220	5000	25000 억	104267641	N	N	2415	N	N
51	20250116	150401	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8930	-120	5	-1.33	23312991120	2586882	259.96	9120	9230	8910	11760	6340	9050	9012.00	20.85	0	-618018	9383	9216	9133	8966	8883	9175	8925	25000	2710	5000	6870	10	1	500000000	44650	-1.24	0.47	12	0.52	-7177.00	18988.00	13531	20240109	-34.00	8830	20241209	1.13	9500	-6.00	20250108	8910	0.22	20250116	14240	-37.29	20240123	8830	1.13	20241209	0.66	N	034220	5000	25000 억	104267641	N	N	5967	N	N
52	20250116	140421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8940	-110	5	-1.22	20779892120	2303328	231.47	9120	9230	8910	11760	6340	9050	9021.68	20.85	0	-609553	9383	9216	9133	8966	8883	9175	8925	25000	2710	5000	6870	10	1	500000000	44700	-1.25	0.47	12	0.46	-7177.00	18988.00	13531	20240109	-33.93	8830	20241209	1.25	9500	-5.89	20250108	8910	0.34	20250116	14240	-37.22	20240123	8830	1.25	20241209	0.66	N	034220	5000	25000 억	104267641	N	N	5967	N	N
53	20250116	130421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8980	-70	5	-0.77	15944473700	1763037	177.17	9120	9230	8970	11760	6340	9050	9043.75	20.85	0	-461044	9383	9216	9133	8966	8883	9175	8925	25000	2710	5000	6870	10	1	500000000	44900	-1.25	0.47	12	0.35	-7177.00	18988.00	13531	20240109	-33.63	8830	20241209	1.70	9500	-5.47	20250108	8970	0.11	20250116	14240	-36.94	20240123	8830	1.70	20241209	0.66	N	034220	5000	25000 억	104267641	N	N	5967	N	N
54	20250116	120421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	8990	-60	5	-0.66	13618092800	1504086	151.15	9120	9230	8970	11760	6340	9050	9054.07	20.85	0	-419435	9383	9216	9133	8966	8883	9175	8925	25000	2710	5000	6870	10	1	500000000	44950	-1.25	0.47	12	0.30	-7177.00	18988.00	13531	20240109	-33.56	8830	20241209	1.81	9500	-5.37	20250108	8970	0.22	20250116	14240	-36.87	20240123	8830	1.81	20241209	0.66	N	034220	5000	25000 억	104267641	N	N	5967	N	N
55	20250116	110421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9020	-30	5	-0.33	9218714060	1014800	101.98	9120	9230	8990	11760	6340	9050	9084.27	20.85	0	-311060	9383	9216	9133	8966	8883	9175	8925	25000	2710	5000	6870	10	1	500000000	45100	-1.26	0.48	12	0.20	-7177.00	18988.00	13531	20240109	-33.34	8830	20241209	2.15	9500	-5.05	20250108	8990	0.33	20250116	14240	-36.66	20240123	8830	2.15	20241209	0.66	N	034220	5000	25000 억	104267641	N	N	5967	N	N
56	20250116	100421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9100	50	2	0.55	3836519900	419293	42.14	9120	9230	9090	11760	6340	9050	9149.98	20.85	0	-44154	9383	9216	9133	8966	8883	9175	8925	25000	2710	5000	6870	10	1	500000000	45500	-1.27	0.48	12	0.08	-7177.00	18988.00	13531	20240109	-32.75	8830	20241209	3.06	9500	-4.21	20250108	9010	1.00	20250102	14240	-36.10	20240123	8830	3.06	20241209	0.66	N	034220	5000	25000 억	104267641	N	N	5967	N	N
57	20250116	090421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9180	130	2	1.44	551189410	60308	6.06	9120	9180	9120	11760	6340	9050	9139.59	20.85	0	4833	9383	9216	9133	8966	8883	9175	8925	25000	2710	5000	6870	10	1	500000000	45900	-1.28	0.48	12	0.01	-7177.00	18988.00	13531	20240109	-32.16	8830	20241209	3.96	9500	-3.37	20250108	9010	1.89	20250102	14240	-35.53	20240123	8830	3.96	20241209	0.66	N	034220	5000	25000 억	104267641	N	N	5967	N	N
58	20250115	160419	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9050	-60	5	-0.66	8568626550	939612	185.44	9190	9300	9050	11840	6380	9110	9119.56	20.90	0	-193390	9243	9176	9123	9056	9003	9150	9030	25000	2730	5000	6920	10	1	500000000	45250	-1.26	0.48	12	0.19	-7177.00	18988.00	13531	20240109	-33.12	8830	20241209	2.49	9500	-4.74	20250108	9010	0.44	20250102	14240	-36.45	20240123	8830	2.49	20241209	0.64	N	034220	5000	25000 억	104507629	N	N	5967	N	N
59	20250115	150420	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9070	-40	5	-0.44	7913680810	867301	171.17	9190	9300	9050	11840	6380	9110	9124.49	20.90	0	-167982	9243	9176	9123	9056	9003	9150	9030	25000	2730	5000	6920	10	1	500000000	45350	-1.26	0.48	12	0.17	-7177.00	18988.00	13531	20240109	-32.97	8830	20241209	2.72	9500	-4.53	20250108	9010	0.67	20250102	14240	-36.31	20240123	8830	2.72	20241209	0.64	N	034220	5000	25000 억	104507629	N	N	1217	N	N
60	20250115	140422	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9070	-40	5	-0.44	6708784070	734418	144.95	9190	9300	9060	11840	6380	9110	9134.83	20.90	0	-105845	9243	9176	9123	9056	9003	9150	9030	25000	2730	5000	6920	10	1	500000000	45350	-1.26	0.48	12	0.15	-7177.00	18988.00	13531	20240109	-32.97	8830	20241209	2.72	9500	-4.53	20250108	9010	0.67	20250102	14240	-36.31	20240123	8830	2.72	20241209	0.64	N	034220	5000	25000 억	104507629	N	N	1217	N	N
61	20250115	130419	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9070	-40	5	-0.44	5441135380	594852	117.40	9190	9300	9060	11840	6380	9110	9147.04	20.90	0	-58432	9243	9176	9123	9056	9003	9150	9030	25000	2730	5000	6920	10	1	500000000	45350	-1.26	0.48	12	0.12	-7177.00	18988.00	13531	20240109	-32.97	8830	20241209	2.72	9500	-4.53	20250108	9010	0.67	20250102	14240	-36.31	20240123	8830	2.72	20241209	0.64	N	034220	5000	25000 억	104507629	N	N	1217	N	N
62	20250115	120414	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9100	-10	5	-0.11	4402522810	480546	94.84	9190	9300	9060	11840	6380	9110	9161.50	20.90	0	-40736	9243	9176	9123	9056	9003	9150	9030	25000	2730	5000	6920	10	1	500000000	45500	-1.27	0.48	12	0.10	-7177.00	18988.00	13531	20240109	-32.75	8830	20241209	3.06	9500	-4.21	20250108	9010	1.00	20250102	14240	-36.10	20240123	8830	3.06	20241209	0.64	N	034220	5000	25000 억	104507629	N	N	1217	N	N
63	20250115	110420	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9130	20	2	0.22	2823222710	306924	60.57	9190	9300	9120	11840	6380	9110	9198.44	20.90	0	-14894	9243	9176	9123	9056	9003	9150	9030	25000	2730	5000	6920	10	1	500000000	45650	-1.27	0.48	12	0.06	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	9500	-3.89	20250108	9010	1.33	20250102	14240	-35.88	20240123	8830	3.40	20241209	0.64	N	034220	5000	25000 억	104507629	N	N	1217	N	N
64	20250115	100419	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9180	70	2	0.77	1919141470	208066	41.06	9190	9300	9150	11840	6380	9110	9223.71	20.90	0	24101	9243	9176	9123	9056	9003	9150	9030	25000	2730	5000	6920	10	1	500000000	45900	-1.28	0.48	12	0.04	-7177.00	18988.00	13531	20240109	-32.16	8830	20241209	3.96	9500	-3.37	20250108	9010	1.89	20250102	14240	-35.53	20240123	8830	3.96	20241209	0.64	N	034220	5000	25000 억	104507629	N	N	1217	N	N
65	20250115	090421	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9230	120	2	1.32	516042020	55977	11.05	9190	9250	9150	11840	6380	9110	9218.82	20.90	0	5451	9243	9176	9123	9056	9003	9150	9030	25000	2730	5000	6920	10	1	500000000	46150	-1.29	0.49	12	0.01	-7177.00	18988.00	13531	20240109	-31.79	8830	20241209	4.53	9500	-2.84	20250108	9010	2.44	20250102	14240	-35.18	20240123	8830	4.53	20241209	0.64	N	034220	5000	25000 억	104507629	N	N	1217	N	N
66	20250114	160417	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9110	10	2	0.11	4598668690	504382	44.36	9190	9190	9070	11830	6370	9100	9117.54	20.93	0	-120262	9493	9296	9193	8996	8893	9245	8945	25000	2730	5000	6910	10	1	500000000	45550	-1.27	0.48	12	0.10	-7177.00	18988.00	13531	20240109	-32.67	8830	20241209	3.17	9500	-4.11	20250108	9010	1.11	20250102	14240	-36.03	20240123	8830	3.17	20241209	0.64	N	034220	5000	25000 억	104652098	N	N	1217	N	N
67	20250114	150418	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9130	30	2	0.33	3985852670	437144	38.45	9190	9190	9070	11830	6370	9100	9118.04	20.93	0	-102341	9493	9296	9193	8996	8893	9245	8945	25000	2730	5000	6910	10	1	500000000	45650	-1.27	0.48	12	0.09	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	9500	-3.89	20250108	9010	1.33	20250102	14240	-35.88	20240123	8830	3.40	20241209	0.64	N	034220	5000	25000 억	104652098	N	N	15263	N	N
68	20250114	140418	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9130	30	2	0.33	3533342040	387607	34.09	9190	9190	9070	11830	6370	9100	9115.88	20.93	0	-107607	9493	9296	9193	8996	8893	9245	8945	25000	2730	5000	6910	10	1	500000000	45650	-1.27	0.48	12	0.08	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	9500	-3.89	20250108	9010	1.33	20250102	14240	-35.88	20240123	8830	3.40	20241209	0.64	N	034220	5000	25000 억	104652098	N	N	15263	N	N
69	20250114	130417	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9120	20	2	0.22	2793553790	306556	26.96	9190	9190	9070	11830	6370	9100	9112.80	20.93	0	-106939	9493	9296	9193	8996	8893	9245	8945	25000	2730	5000	6910	10	1	500000000	45600	-1.27	0.48	12	0.06	-7177.00	18988.00	13531	20240109	-32.60	8830	20241209	3.28	9500	-4.00	20250108	9010	1.22	20250102	14240	-35.96	20240123	8830	3.28	20241209	0.64	N	034220	5000	25000 억	104652098	N	N	15263	N	N
70	20250114	120416	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9120	20	2	0.22	2391058590	262424	23.08	9190	9190	9070	11830	6370	9100	9111.53	20.93	0	-96402	9493	9296	9193	8996	8893	9245	8945	25000	2730	5000	6910	10	1	500000000	45600	-1.27	0.48	12	0.05	-7177.00	18988.00	13531	20240109	-32.60	8830	20241209	3.28	9500	-4.00	20250108	9010	1.22	20250102	14240	-35.96	20240123	8830	3.28	20241209	0.64	N	034220	5000	25000 억	104652098	N	N	15263	N	N
71	20250114	110417	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9090	-10	5	-0.11	1979488160	217176	19.10	9190	9190	9070	11830	6370	9100	9114.83	20.93	0	-87246	9493	9296	9193	8996	8893	9245	8945	25000	2730	5000	6910	10	1	500000000	45450	-1.27	0.48	12	0.04	-7177.00	18988.00	13531	20240109	-32.82	8830	20241209	2.94	9500	-4.32	20250108	9010	0.89	20250102	14240	-36.17	20240123	8830	2.94	20241209	0.64	N	034220	5000	25000 억	104652098	N	N	15263	N	N
72	20250114	100416	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9120	20	2	0.22	1128117220	123543	10.87	9190	9190	9070	11830	6370	9100	9131.97	20.93	0	-41260	9493	9296	9193	8996	8893	9245	8945	25000	2730	5000	6910	10	1	500000000	45600	-1.27	0.48	12	0.02	-7177.00	18988.00	13531	20240109	-32.60	8830	20241209	3.28	9500	-4.00	20250108	9010	1.22	20250102	14240	-35.96	20240123	8830	3.28	20241209	0.64	N	034220	5000	25000 억	104652098	N	N	15263	N	N
73	20250114	090416	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9120	20	2	0.22	324114960	35475	3.12	9190	9190	9070	11830	6370	9100	9138.98	20.93	0	-19855	9493	9296	9193	8996	8893	9245	8945	25000	2730	5000	6910	10	1	500000000	45600	-1.27	0.48	12	0.01	-7177.00	18988.00	13531	20240109	-32.60	8830	20241209	3.28	9500	-4.00	20250108	9010	1.22	20250102	14240	-35.96	20240123	8830	3.28	20241209	0.64	N	034220	5000	25000 억	104652098	N	N	15263	N	N
74	20250113	160413	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9100	-260	5	-2.78	10372947030	1133966	196.10	9340	9390	9090	12160	6560	9360	9147.51	20.99	0	-298077	9553	9456	9383	9286	9213	9505	9335	25000	2800	5000	7110	10	1	500000000	45500	-1.27	0.48	12	0.23	-7177.00	18988.00	13531	20240109	-32.75	8830	20241209	3.06	9500	-4.21	20250108	9010	1.00	20250102	14240	-36.10	20240123	8830	3.06	20241209	0.61	N	034220	5000	25000 억	104969133	N	N	15263	N	N
75	20250113	150414	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9120	-240	5	-2.56	8965694560	979366	169.36	9340	9390	9090	12160	6560	9360	9154.57	20.99	0	-268179	9553	9456	9383	9286	9213	9505	9335	25000	2800	5000	7110	10	1	500000000	45600	-1.27	0.48	12	0.20	-7177.00	18988.00	13531	20240109	-32.60	8830	20241209	3.28	9500	-4.00	20250108	9010	1.22	20250102	14240	-35.96	20240123	8830	3.28	20241209	0.61	N	034220	5000	25000 억	104969133	N	N	30254	N	N
76	20250113	140410	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9120	-240	5	-2.56	8090972080	883370	152.76	9340	9390	9090	12160	6560	9360	9159.18	20.99	0	-260781	9553	9456	9383	9286	9213	9505	9335	25000	2800	5000	7110	10	1	500000000	45600	-1.27	0.48	12	0.18	-7177.00	18988.00	13531	20240109	-32.60	8830	20241209	3.28	9500	-4.00	20250108	9010	1.22	20250102	14240	-35.96	20240123	8830	3.28	20241209	0.61	N	034220	5000	25000 억	104969133	N	N	30254	N	N
77	20250113	130408	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9110	-250	5	-2.67	7257762780	791982	136.96	9340	9390	9090	12160	6560	9360	9164.02	20.99	0	-284215	9553	9456	9383	9286	9213	9505	9335	25000	2800	5000	7110	10	1	500000000	45550	-1.27	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.67	8830	20241209	3.17	9500	-4.11	20250108	9010	1.11	20250102	14240	-36.03	20240123	8830	3.17	20241209	0.61	N	034220	5000	25000 억	104969133	N	N	30254	N	N
78	20250113	120408	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9140	-220	5	-2.35	6517591910	710775	122.91	9340	9390	9090	12160	6560	9360	9169.67	20.99	0	-273721	9553	9456	9383	9286	9213	9505	9335	25000	2800	5000	7110	10	1	500000000	45700	-1.27	0.48	12	0.14	-7177.00	18988.00	13531	20240109	-32.45	8830	20241209	3.51	9500	-3.79	20250108	9010	1.44	20250102	14240	-35.81	20240123	8830	3.51	20241209	0.61	N	034220	5000	25000 억	104969133	N	N	30254	N	N
79	20250113	110409	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9110	-250	5	-2.67	4801047840	522204	90.30	9340	9390	9110	12160	6560	9360	9193.78	20.99	0	-193597	9553	9456	9383	9286	9213	9505	9335	25000	2800	5000	7110	10	1	500000000	45550	-1.27	0.48	12	0.10	-7177.00	18988.00	13531	20240109	-32.67	8830	20241209	3.17	9500	-4.11	20250108	9010	1.11	20250102	14240	-36.03	20240123	8830	3.17	20241209	0.61	N	034220	5000	25000 억	104969133	N	N	30254	N	N
80	20250113	100408	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9150	-210	5	-2.24	2821326910	305402	52.81	9340	9390	9130	12160	6560	9360	9238.03	20.99	0	-117117	9553	9456	9383	9286	9213	9505	9335	25000	2800	5000	7110	10	1	500000000	45750	-1.27	0.48	12	0.06	-7177.00	18988.00	13531	20240109	-32.38	8830	20241209	3.62	9500	-3.68	20250108	9010	1.55	20250102	14240	-35.74	20240123	8830	3.62	20241209	0.61	N	034220	5000	25000 억	104969133	N	N	30254	N	N
81	20250113	090412	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9300	-60	5	-0.64	305117220	32679	5.65	9340	9390	9300	12160	6560	9360	9336.71	20.99	0	-9907	9553	9456	9383	9286	9213	9505	9335	25000	2800	5000	7110	10	1	500000000	46500	-1.30	0.49	12	0.01	-7177.00	18988.00	13531	20240109	-31.27	8830	20241209	5.32	9500	-2.11	20250108	9010	3.22	20250102	14240	-34.69	20240123	8830	5.32	20241209	0.61	N	034220	5000	25000 억	104969133	N	N	30254	N	N
82	20250110	160407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9360	-20	5	-0.21	5410587280	576839	55.08	9350	9480	9310	12190	6570	9380	9379.74	21.00	0	-22874	9520	9450	9400	9330	9280	9425	9305	25000	2810	5000	7120	10	1	500000000	46800	-1.30	0.49	12	0.12	-7177.00	18988.00	13531	20240109	-30.83	8830	20241209	6.00	9500	-1.47	20250108	9010	3.88	20250102	14240	-34.27	20240123	8830	6.00	20241209	0.61	N	034220	5000	25000 억	104993335	N	N	30254	N	N
83	20250110	150407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9370	-10	5	-0.11	4699146070	500869	47.82	9350	9480	9310	12190	6570	9380	9381.99	21.00	0	-15720	9520	9450	9400	9330	9280	9425	9305	25000	2810	5000	7120	10	1	500000000	46850	-1.31	0.49	12	0.10	-7177.00	18988.00	13531	20240109	-30.75	8830	20241209	6.12	9500	-1.37	20250108	9010	4.00	20250102	14240	-34.20	20240123	8830	6.12	20241209	0.61	N	034220	5000	25000 억	104993335	N	N	18670	N	N
84	20250110	140407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9380	0	3	0.00	4192875410	446916	42.67	9350	9480	9310	12190	6570	9380	9381.80	21.00	0	-19878	9520	9450	9400	9330	9280	9425	9305	25000	2810	5000	7120	10	1	500000000	46900	-1.31	0.49	12	0.09	-7177.00	18988.00	13531	20240109	-30.68	8830	20241209	6.23	9500	-1.26	20250108	9010	4.11	20250102	14240	-34.13	20240123	8830	6.23	20241209	0.61	N	034220	5000	25000 억	104993335	N	N	18670	N	N
85	20250110	130406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9390	10	2	0.11	3580140290	381551	36.43	9350	9480	9310	12190	6570	9380	9383.13	21.00	0	-26100	9520	9450	9400	9330	9280	9425	9305	25000	2810	5000	7120	10	1	500000000	46950	-1.31	0.49	12	0.08	-7177.00	18988.00	13531	20240109	-30.60	8830	20241209	6.34	9500	-1.16	20250108	9010	4.22	20250102	14240	-34.06	20240123	8830	6.34	20241209	0.61	N	034220	5000	25000 억	104993335	N	N	18670	N	N
86	20250110	120407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9380	0	3	0.00	3148517400	335576	32.04	9350	9480	9310	12190	6570	9380	9382.43	21.00	0	-28905	9520	9450	9400	9330	9280	9425	9305	25000	2810	5000	7120	10	1	500000000	46900	-1.31	0.49	12	0.07	-7177.00	18988.00	13531	20240109	-30.68	8830	20241209	6.23	9500	-1.26	20250108	9010	4.11	20250102	14240	-34.13	20240123	8830	6.23	20241209	0.61	N	034220	5000	25000 억	104993335	N	N	18670	N	N
87	20250110	110406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9320	-60	5	-0.64	2879834220	306877	29.30	9350	9480	9310	12190	6570	9380	9384.33	21.00	0	-29161	9520	9450	9400	9330	9280	9425	9305	25000	2810	5000	7120	10	1	500000000	46600	-1.30	0.49	12	0.06	-7177.00	18988.00	13531	20240109	-31.12	8830	20241209	5.55	9500	-1.89	20250108	9010	3.44	20250102	14240	-34.55	20240123	8830	5.55	20241209	0.61	N	034220	5000	25000 억	104993335	N	N	18670	N	N
88	20250110	100405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9410	30	2	0.32	1849038140	196628	18.77	9350	9480	9350	12190	6570	9380	9403.77	21.00	0	22032	9520	9450	9400	9330	9280	9425	9305	25000	2810	5000	7120	10	1	500000000	47050	-1.31	0.50	12	0.04	-7177.00	18988.00	13531	20240109	-30.46	8830	20241209	6.57	9500	-0.95	20250108	9010	4.44	20250102	14240	-33.92	20240123	8830	6.57	20241209	0.61	N	034220	5000	25000 억	104993335	N	N	18670	N	N
89	20250110	090408	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9430	50	2	0.53	242747330	25805	2.46	9350	9480	9350	12190	6570	9380	9407.25	21.00	0	4723	9520	9450	9400	9330	9280	9425	9305	25000	2810	5000	7120	10	1	500000000	47150	-1.31	0.50	12	0.01	-7177.00	18988.00	13531	20240109	-30.31	8830	20241209	6.80	9500	-0.74	20250108	9010	4.66	20250102	14240	-33.78	20240123	8830	6.80	20241209	0.61	N	034220	5000	25000 억	104993335	N	N	18670	N	N
90	20250109	160405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9380	-40	5	-0.42	9840595390	1046165	118.01	9400	9470	9350	12240	6600	9420	9406.38	20.97	0	16503	9633	9526	9393	9286	9153	9580	9340	25000	2820	5000	7150	10	1	500000000	46900	-1.31	0.49	12	0.21	-7177.00	18988.00	13531	20240109	-30.68	8830	20241209	6.23	9500	-1.26	20250108	9010	4.11	20250102	14640	-35.93	20240109	8830	6.23	20241209	0.61	N	034220	5000	25000 억	104832907	N	N	18670	N	N
91	20250109	150406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9430	10	2	0.11	6183149470	656587	74.06	9400	9470	9350	12240	6600	9420	9417.11	20.97	0	-35319	9633	9526	9393	9286	9153	9580	9340	25000	2820	5000	7150	10	1	500000000	47150	-1.31	0.50	12	0.13	-7177.00	18988.00	13531	20240109	-30.31	8830	20241209	6.80	9500	-0.74	20250108	9010	4.66	20250102	14640	-35.59	20240109	8830	6.80	20241209	0.61	N	034220	5000	25000 억	104832907	N	N	2344	N	N
92	20250109	140407	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9420	0	3	0.00	5117970150	543802	61.34	9400	9470	9350	12240	6600	9420	9411.46	20.97	0	-68054	9633	9526	9393	9286	9153	9580	9340	25000	2820	5000	7150	10	1	500000000	47100	-1.31	0.50	12	0.11	-7177.00	18988.00	13531	20240109	-30.38	8830	20241209	6.68	9500	-0.84	20250108	9010	4.55	20250102	14640	-35.66	20240109	8830	6.68	20241209	0.61	N	034220	5000	25000 억	104832907	N	N	2344	N	N
93	20250109	130406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9450	30	2	0.32	3914023820	416227	46.95	9400	9470	9350	12240	6600	9420	9403.58	20.97	0	-65139	9633	9526	9393	9286	9153	9580	9340	25000	2820	5000	7150	10	1	500000000	47250	-1.32	0.50	12	0.08	-7177.00	18988.00	13531	20240109	-30.16	8830	20241209	7.02	9500	-0.53	20250108	9010	4.88	20250102	14640	-35.45	20240109	8830	7.02	20241209	0.61	N	034220	5000	25000 억	104832907	N	N	2344	N	N
94	20250109	120405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9390	-30	5	-0.32	2333414090	248622	28.04	9400	9440	9350	12240	6600	9420	9385.39	20.97	0	-31263	9633	9526	9393	9286	9153	9580	9340	25000	2820	5000	7150	10	1	500000000	46950	-1.31	0.49	12	0.05	-7177.00	18988.00	13531	20240109	-30.60	8830	20241209	6.34	9500	-1.16	20250108	9010	4.22	20250102	14640	-35.86	20240109	8830	6.34	20241209	0.61	N	034220	5000	25000 억	104832907	N	N	2344	N	N
95	20250109	110406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9400	-20	5	-0.21	1938502910	206501	23.29	9400	9440	9350	12240	6600	9420	9387.38	20.97	0	-26700	9633	9526	9393	9286	9153	9580	9340	25000	2820	5000	7150	10	1	500000000	47000	-1.31	0.50	12	0.04	-7177.00	18988.00	13531	20240109	-30.53	8830	20241209	6.46	9500	-1.05	20250108	9010	4.33	20250102	14640	-35.79	20240109	8830	6.46	20241209	0.61	N	034220	5000	25000 억	104832907	N	N	2344	N	N
96	20250109	100405	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9360	-60	5	-0.64	1324455020	141023	15.91	9400	9440	9350	12240	6600	9420	9391.77	20.97	0	-19677	9633	9526	9393	9286	9153	9580	9340	25000	2820	5000	7150	10	1	500000000	46800	-1.30	0.49	12	0.03	-7177.00	18988.00	13531	20240109	-30.83	8830	20241209	6.00	9500	-1.47	20250108	9010	3.88	20250102	14640	-36.07	20240109	8830	6.00	20241209	0.61	N	034220	5000	25000 억	104832907	N	N	2344	N	N
97	20250109	090408	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9420	0	3	0.00	309341910	32926	3.71	9400	9420	9370	12240	6600	9420	9395.06	20.97	0	-6740	9633	9526	9393	9286	9153	9580	9340	25000	2820	5000	7150	10	1	500000000	47100	-1.31	0.50	12	0.01	-7177.00	18988.00	13531	20240109	-30.38	8830	20241209	6.68	9500	-0.84	20250108	9010	4.55	20250102	14640	-35.66	20240109	8830	6.68	20241209	0.61	N	034220	5000	25000 억	104832907	N	N	2344	N	N
98	20250108	160402	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9420	80	2	0.86	8324008810	883229	139.05	9270	9500	9260	12140	6540	9340	9424.53	21.01	0	116314	9473	9406	9363	9296	9253	9440	9330	25000	2800	5000	7090	10	1	500000000	47100	-1.31	0.50	12	0.18	-7177.00	18988.00	13531	20240109	-30.38	8830	20241209	6.68	9500	-0.84	20250108	9010	4.55	20250102	14640	-35.66	20240109	8830	6.68	20241209	0.61	N	034220	5000	25000 억	105058721	N	N	2342	N	N
99	20250108	150404	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9450	110	2	1.18	7142402820	757874	119.32	9270	9500	9260	12140	6540	9340	9424.26	21.01	0	137249	9473	9406	9363	9296	9253	9440	9330	25000	2800	5000	7090	10	1	500000000	47250	-1.32	0.50	12	0.15	-7177.00	18988.00	13531	20240109	-30.16	8830	20241209	7.02	9500	-0.53	20250108	9010	4.88	20250102	14640	-35.45	20240109	8830	7.02	20241209	0.61	N	034220	5000	25000 억	105058721	N	N	1738	N	N
100	20250108	140406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9450	110	2	1.18	5923334590	629019	99.03	9270	9500	9260	12140	6540	9340	9416.78	21.01	0	136335	9473	9406	9363	9296	9253	9440	9330	25000	2800	5000	7090	10	1	500000000	47250	-1.32	0.50	12	0.13	-7177.00	18988.00	13531	20240109	-30.16	8830	20241209	7.02	9500	-0.53	20250108	9010	4.88	20250102	14640	-35.45	20240109	8830	7.02	20241209	0.61	N	034220	5000	25000 억	105058721	N	N	1738	N	N
101	20250108	130406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9430	90	2	0.96	4499482100	478561	75.34	9270	9480	9260	12140	6540	9340	9402.11	21.01	0	105629	9473	9406	9363	9296	9253	9440	9330	25000	2800	5000	7090	10	1	500000000	47150	-1.31	0.50	12	0.10	-7177.00	18988.00	13531	20240109	-30.31	8830	20241209	6.80	9480	-0.53	20250108	9010	4.66	20250102	14640	-35.59	20240109	8830	6.80	20241209	0.61	N	034220	5000	25000 억	105058721	N	N	1738	N	N
102	20250108	120403	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9460	120	2	1.28	4008174970	426489	67.14	9270	9480	9260	12140	6540	9340	9398.07	21.01	0	93535	9473	9406	9363	9296	9253	9440	9330	25000	2800	5000	7090	10	1	500000000	47300	-1.32	0.50	12	0.09	-7177.00	18988.00	13531	20240109	-30.09	8830	20241209	7.13	9480	-0.21	20250108	9010	4.99	20250102	14640	-35.38	20240109	8830	7.13	20241209	0.61	N	034220	5000	25000 억	105058721	N	N	1738	N	N
103	20250108	110403	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9420	80	2	0.86	2958241490	315437	49.66	9270	9470	9260	12140	6540	9340	9378.23	21.01	0	74751	9473	9406	9363	9296	9253	9440	9330	25000	2800	5000	7090	10	1	500000000	47100	-1.31	0.50	12	0.06	-7177.00	18988.00	13531	20240109	-30.38	8830	20241209	6.68	9470	-0.53	20250108	9010	4.55	20250102	14640	-35.66	20240109	8830	6.68	20241209	0.61	N	034220	5000	25000 억	105058721	N	N	1738	N	N
104	20250108	100404	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9320	-20	5	-0.21	1933753440	206505	32.51	9270	9440	9260	12140	6540	9340	9364.20	21.01	0	24184	9473	9406	9363	9296	9253	9440	9330	25000	2800	5000	7090	10	1	500000000	46600	-1.30	0.49	12	0.04	-7177.00	18988.00	13531	20240109	-31.12	8830	20241209	5.55	9440	-1.27	20250108	9010	3.44	20250102	14640	-36.34	20240109	8830	5.55	20241209	0.61	N	034220	5000	25000 억	105058721	N	N	1738	N	N
105	20250108	090406	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9400	60	2	0.64	345156960	36998	5.82	9270	9400	9260	12140	6540	9340	9329.07	21.01	0	11040	9473	9406	9363	9296	9253	9440	9330	25000	2800	5000	7090	10	1	500000000	47000	-1.31	0.50	12	0.01	-7177.00	18988.00	13531	20240109	-30.53	8830	20241209	6.46	9430	-0.32	20250107	9010	4.33	20250102	14640	-35.79	20240109	8830	6.46	20241209	0.61	N	034220	5000	25000 억	105058721	N	N	1738	N	N
106	20250107	160400	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9340	20	2	0.21	5945936870	633990	91.30	9330	9430	9320	12110	6530	9320	9378.60	21.01	0	6038	9506	9412	9286	9192	9066	9460	9240	25000	2790	5000	7080	10	1	500000000	46700	-1.30	0.49	12	0.13	-7177.00	18988.00	13531	20240109	-30.97	8830	20241209	5.78	9430	-0.95	20250107	9010	3.66	20250102	14640	-36.20	20240109	8830	5.78	20241209	0.61	N	034220	5000	25000 억	105043024	N	N	1738	N	N
107	20250107	150402	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9340	20	2	0.21	5355568920	570816	82.20	9330	9430	9320	12110	6530	9320	9382.30	21.01	0	18865	9506	9412	9286	9192	9066	9460	9240	25000	2790	5000	7080	10	1	500000000	46700	-1.30	0.49	12	0.11	-7177.00	18988.00	13531	20240109	-30.97	8830	20241209	5.78	9430	-0.95	20250107	9010	3.66	20250102	14640	-36.20	20240109	8830	5.78	20241209	0.61	N	034220	5000	25000 억	105043024	N	N	5523	N	N
108	20250107	140402	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9360	40	2	0.43	4715948950	502394	72.35	9330	9430	9320	12110	6530	9320	9386.95	21.01	0	31454	9506	9412	9286	9192	9066	9460	9240	25000	2790	5000	7080	10	1	500000000	46800	-1.30	0.49	12	0.10	-7177.00	18988.00	13531	20240109	-30.83	8830	20241209	6.00	9430	-0.74	20250107	9010	3.88	20250102	14640	-36.07	20240109	8830	6.00	20241209	0.61	N	034220	5000	25000 억	105043024	N	N	5523	N	N
109	20250107	130401	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9370	50	2	0.54	4173183370	444527	64.01	9330	9430	9320	12110	6530	9320	9387.92	21.01	0	52041	9506	9412	9286	9192	9066	9460	9240	25000	2790	5000	7080	10	1	500000000	46850	-1.31	0.49	12	0.09	-7177.00	18988.00	13531	20240109	-30.75	8830	20241209	6.12	9430	-0.64	20250107	9010	4.00	20250102	14640	-36.00	20240109	8830	6.12	20241209	0.61	N	034220	5000	25000 억	105043024	N	N	5523	N	N
110	20250107	120402	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9390	70	2	0.75	3703897920	394505	56.81	9330	9430	9320	12110	6530	9320	9388.72	21.01	0	52930	9506	9412	9286	9192	9066	9460	9240	25000	2790	5000	7080	10	1	500000000	46950	-1.31	0.49	12	0.08	-7177.00	18988.00	13531	20240109	-30.60	8830	20241209	6.34	9430	-0.42	20250107	9010	4.22	20250102	14640	-35.86	20240109	8830	6.34	20241209	0.61	N	034220	5000	25000 억	105043024	N	N	5523	N	N
111	20250107	110359	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9390	70	2	0.75	2942442920	313462	45.14	9330	9430	9320	12110	6530	9320	9386.92	21.01	0	39263	9506	9412	9286	9192	9066	9460	9240	25000	2790	5000	7080	10	1	500000000	46950	-1.31	0.49	12	0.06	-7177.00	18988.00	13531	20240109	-30.60	8830	20241209	6.34	9430	-0.42	20250107	9010	4.22	20250102	14640	-35.86	20240109	8830	6.34	20241209	0.61	N	034220	5000	25000 억	105043024	N	N	5523	N	N
112	20250107	100404	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9390	70	2	0.75	1976906160	210751	30.35	9330	9430	9320	12110	6530	9320	9380.29	21.01	0	7659	9506	9412	9286	9192	9066	9460	9240	25000	2790	5000	7080	10	1	500000000	46950	-1.31	0.49	12	0.04	-7177.00	18988.00	13531	20240109	-30.60	8830	20241209	6.34	9430	-0.42	20250107	9010	4.22	20250102	14640	-35.86	20240109	8830	6.34	20241209	0.61	N	034220	5000	25000 억	105043024	N	N	5523	N	N
113	20250107	090401	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9350	30	2	0.32	264603680	28195	4.06	9330	9430	9330	12110	6530	9320	9384.77	21.01	0	8731	9506	9412	9286	9192	9066	9460	9240	25000	2790	5000	7080	10	1	500000000	46750	-1.30	0.49	12	0.01	-7177.00	18988.00	13531	20240109	-30.90	8830	20241209	5.89	9430	-0.85	20250107	9010	3.77	20250102	14640	-36.13	20240109	8830	5.89	20241209	0.61	N	034220	5000	25000 억	105043024	N	N	5523	N	N
114	20250106	160356	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9320	130	2	1.41	6430772750	691235	87.69	9190	9380	9160	11940	6440	9190	9303.31	20.98	0	67152	9443	9316	9163	9036	8883	9380	9100	25000	2750	5000	6980	10	1	500000000	46600	-1.30	0.49	12	0.14	-7177.00	18988.00	13531	20240109	-31.12	8830	20241209	5.55	9380	-0.64	20250106	9010	3.44	20250102	14640	-36.34	20240109	8830	5.55	20241209	0.59	N	034220	5000	25000 억	104887518	N	N	5523	N	N
115	20250106	150357	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9310	120	2	1.31	5817354730	625391	79.33	9190	9380	9160	11940	6440	9190	9301.95	20.98	0	47036	9443	9316	9163	9036	8883	9380	9100	25000	2750	5000	6980	10	1	500000000	46550	-1.30	0.49	12	0.13	-7177.00	18988.00	13531	20240109	-31.20	8830	20241209	5.44	9380	-0.75	20250106	9010	3.33	20250102	14640	-36.41	20240109	8830	5.44	20241209	0.59	N	034220	5000	25000 억	104887518	N	N	646	N	N
116	20250106	140358	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9330	140	2	1.52	5338444310	574017	72.82	9190	9380	9160	11940	6440	9190	9300.15	20.98	0	41663	9443	9316	9163	9036	8883	9380	9100	25000	2750	5000	6980	10	1	500000000	46650	-1.30	0.49	12	0.11	-7177.00	18988.00	13531	20240109	-31.05	8830	20241209	5.66	9380	-0.53	20250106	9010	3.55	20250102	14640	-36.27	20240109	8830	5.66	20241209	0.59	N	034220	5000	25000 억	104887518	N	N	646	N	N
117	20250106	130355	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9330	140	2	1.52	4595276460	494395	62.72	9190	9380	9160	11940	6440	9190	9294.75	20.98	0	35811	9443	9316	9163	9036	8883	9380	9100	25000	2750	5000	6980	10	1	500000000	46650	-1.30	0.49	12	0.10	-7177.00	18988.00	13531	20240109	-31.05	8830	20241209	5.66	9380	-0.53	20250106	9010	3.55	20250102	14640	-36.27	20240109	8830	5.66	20241209	0.59	N	034220	5000	25000 억	104887518	N	N	646	N	N
118	20250106	120355	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9330	140	2	1.52	4070760640	438136	55.58	9190	9380	9160	11940	6440	9190	9291.09	20.98	0	30188	9443	9316	9163	9036	8883	9380	9100	25000	2750	5000	6980	10	1	500000000	46650	-1.30	0.49	12	0.09	-7177.00	18988.00	13531	20240109	-31.05	8830	20241209	5.66	9380	-0.53	20250106	9010	3.55	20250102	14640	-36.27	20240109	8830	5.66	20241209	0.59	N	034220	5000	25000 억	104887518	N	N	646	N	N
119	20250106	110356	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9330	140	2	1.52	3082122230	332143	42.13	9190	9380	9160	11940	6440	9190	9279.50	20.98	0	20184	9443	9316	9163	9036	8883	9380	9100	25000	2750	5000	6980	10	1	500000000	46650	-1.30	0.49	12	0.07	-7177.00	18988.00	13531	20240109	-31.05	8830	20241209	5.66	9380	-0.53	20250106	9010	3.55	20250102	14640	-36.27	20240109	8830	5.66	20241209	0.59	N	034220	5000	25000 억	104887518	N	N	646	N	N
120	20250106	100355	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9300	110	2	1.20	1382191910	150006	19.03	9190	9300	9160	11940	6440	9190	9214.24	20.98	0	-1141	9443	9316	9163	9036	8883	9380	9100	25000	2750	5000	6980	10	1	500000000	46500	-1.30	0.49	12	0.03	-7177.00	18988.00	13531	20240109	-31.27	8830	20241209	5.32	9300	0.00	20250106	9010	3.22	20250102	14640	-36.48	20240109	8830	5.32	20241209	0.59	N	034220	5000	25000 억	104887518	N	N	646	N	N
121	20250106	090352	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9180	-10	5	-0.11	195252580	21240	2.69	9190	9220	9160	11940	6440	9190	9192.68	20.98	0	-11465	9443	9316	9163	9036	8883	9380	9100	25000	2750	5000	6980	10	1	500000000	45900	-1.28	0.48	12	0.00	-7177.00	18988.00	13531	20240109	-32.16	8830	20241209	3.96	9290	-1.18	20250103	9010	1.89	20250102	14640	-37.30	20240109	8830	3.96	20241209	0.59	N	034220	5000	25000 억	104887518	N	N	646	N	N
122	20250103	160353	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9190	130	2	1.43	7257770910	786602	131.48	9010	9290	9010	11770	6350	9060	9226.84	20.96	0	66405	9253	9156	9083	8986	8913	9120	8950	25000	2710	5000	6880	10	1	500000000	45950	-1.28	0.48	12	0.16	-7177.00	18988.00	13531	20240109	-32.08	8830	20241209	4.08	9290	-1.08	20250103	9010	2.00	20250103	14640	-37.23	20240109	8830	4.08	20241209	0.59	N	034220	5000	25000 억	104786326	N	N	646	N	N
123	20250103	150353	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9190	130	2	1.43	6850099320	742238	124.07	9010	9290	9010	11770	6350	9060	9229.02	20.96	0	72197	9253	9156	9083	8986	8913	9120	8950	25000	2710	5000	6880	10	1	500000000	45950	-1.28	0.48	12	0.15	-7177.00	18988.00	13531	20240109	-32.08	8830	20241209	4.08	9290	-1.08	20250103	9010	2.00	20250103	14640	-37.23	20240109	8830	4.08	20241209	0.59	N	034220	5000	25000 억	104786326	N	N	3265	N	N
124	20250103	140354	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9240	180	2	1.99	5834954020	631783	105.60	9010	9290	9010	11770	6350	9060	9235.74	20.96	0	83882	9253	9156	9083	8986	8913	9120	8950	25000	2710	5000	6880	10	1	500000000	46200	-1.29	0.49	12	0.13	-7177.00	18988.00	13531	20240109	-31.71	8830	20241209	4.64	9290	-0.54	20250103	9010	2.55	20250103	14640	-36.89	20240109	8830	4.64	20241209	0.59	N	034220	5000	25000 억	104786326	N	N	3265	N	N
125	20250103	130353	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9240	180	2	1.99	4943695670	535454	89.50	9010	9290	9010	11770	6350	9060	9232.77	20.96	0	86840	9253	9156	9083	8986	8913	9120	8950	25000	2710	5000	6880	10	1	500000000	46200	-1.29	0.49	12	0.11	-7177.00	18988.00	13531	20240109	-31.71	8830	20241209	4.64	9290	-0.54	20250103	9010	2.55	20250103	14640	-36.89	20240109	8830	4.64	20241209	0.59	N	034220	5000	25000 억	104786326	N	N	3265	N	N
126	20250103	120353	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9240	180	2	1.99	4430690240	479884	80.21	9010	9290	9010	11770	6350	9060	9232.89	20.96	0	87687	9253	9156	9083	8986	8913	9120	8950	25000	2710	5000	6880	10	1	500000000	46200	-1.29	0.49	12	0.10	-7177.00	18988.00	13531	20240109	-31.71	8830	20241209	4.64	9290	-0.54	20250103	9010	2.55	20250103	14640	-36.89	20240109	8830	4.64	20241209	0.59	N	034220	5000	25000 억	104786326	N	N	3265	N	N
127	20250103	110353	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9270	210	2	2.32	3704577420	401404	67.09	9010	9290	9010	11770	6350	9060	9229.12	20.96	0	77772	9253	9156	9083	8986	8913	9120	8950	25000	2710	5000	6880	10	1	500000000	46350	-1.29	0.49	12	0.08	-7177.00	18988.00	13531	20240109	-31.49	8830	20241209	4.98	9290	-0.22	20250103	9010	2.89	20250103	14640	-36.68	20240109	8830	4.98	20241209	0.59	N	034220	5000	25000 억	104786326	N	N	3265	N	N
128	20250103	100353	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9200	140	2	1.55	2151389560	233569	39.04	9010	9290	9010	11770	6350	9060	9211.04	20.96	0	38021	9253	9156	9083	8986	8913	9120	8950	25000	2710	5000	6880	10	1	500000000	46000	-1.28	0.48	12	0.05	-7177.00	18988.00	13531	20240109	-32.01	8830	20241209	4.19	9290	-0.97	20250103	9010	2.11	20250103	14640	-37.16	20240109	8830	4.19	20241209	0.59	N	034220	5000	25000 억	104786326	N	N	3265	N	N
129	20250103	090353	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9120	60	2	0.66	145956430	16126	2.70	9010	9130	9010	11770	6350	9060	9050.91	20.96	0	-3260	9253	9156	9083	8986	8913	9120	8950	25000	2710	5000	6880	10	1	500000000	45600	-1.27	0.48	12	0.00	-7177.00	18988.00	13531	20240109	-32.60	8830	20241209	3.28	9180	-0.65	20250102	9010	1.22	20250103	14640	-37.70	20240109	8830	3.28	20241209	0.59	N	034220	5000	25000 억	104786326	N	N	3265	N	N
130	20250102	160351	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9060	-70	5	-0.77	5371756170	592874	72.94	9140	9180	9010	11860	6400	9130	9060.41	21.00	0	-217504	9376	9252	9176	9052	8976	9315	9115	25000	2730	5000	6930	10	1	500000000	45300	-1.26	0.48	12	0.12	-7177.00	18988.00	13531	20240109	-33.04	8830	20241209	2.60	9180	-1.31	20250102	9010	0.55	20250102	14640	-38.11	20240109	8830	2.60	20241209	0.59	N	034220	5000	25000 억	104985253	N	N	3265	N	N
131	20250102	150352	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9050	-80	5	-0.88	4670484880	515467	63.41	9140	9180	9010	11860	6400	9130	9060.54	21.00	0	-196901	9376	9252	9176	9052	8976	9315	9115	25000	2730	5000	6930	10	1	500000000	45250	-1.26	0.48	12	0.10	-7177.00	18988.00	13531	20240109	-33.12	8830	20241209	2.49	9180	-1.42	20250102	9010	0.44	20250102	14640	-38.18	20240109	8830	2.49	20241209	0.59	N	034220	5000	25000 억	104985253	N	N	216	N	N
132	20250102	140350	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9050	-80	5	-0.88	4146427690	457547	56.29	9140	9180	9010	11860	6400	9130	9062.14	21.00	0	-188311	9376	9252	9176	9052	8976	9315	9115	25000	2730	5000	6930	10	1	500000000	45250	-1.26	0.48	12	0.09	-7177.00	18988.00	13531	20240109	-33.12	8830	20241209	2.49	9180	-1.42	20250102	9010	0.44	20250102	14640	-38.18	20240109	8830	2.49	20241209	0.59	N	034220	5000	25000 억	104985253	N	N	216	N	N
133	20250102	130351	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9050	-80	5	-0.88	3544398070	390941	48.09	9140	9180	9010	11860	6400	9130	9066.15	21.00	0	-167527	9376	9252	9176	9052	8976	9315	9115	25000	2730	5000	6930	10	1	500000000	45250	-1.26	0.48	12	0.08	-7177.00	18988.00	13531	20240109	-33.12	8830	20241209	2.49	9180	-1.42	20250102	9010	0.44	20250102	14640	-38.18	20240109	8830	2.49	20241209	0.59	N	034220	5000	25000 억	104985253	N	N	216	N	N
134	20250102	120351	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9060	-70	5	-0.77	3071658340	338748	41.67	9140	9180	9010	11860	6400	9130	9067.48	21.00	0	-161517	9376	9252	9176	9052	8976	9315	9115	25000	2730	5000	6930	10	1	500000000	45300	-1.26	0.48	12	0.07	-7177.00	18988.00	13531	20240109	-33.04	8830	20241209	2.60	9180	-1.31	20250102	9010	0.55	20250102	14640	-38.11	20240109	8830	2.60	20241209	0.59	N	034220	5000	25000 억	104985253	N	N	216	N	N
135	20250102	110342	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9060	-70	5	-0.77	1958210540	215540	26.52	9140	9180	9030	11860	6400	9130	9084.91	21.00	0	-129236	9376	9252	9176	9052	8976	9315	9115	25000	2730	5000	6930	10	1	500000000	45300	-1.26	0.48	12	0.04	-7177.00	18988.00	13531	20240109	-33.04	8830	20241209	2.60	9180	-1.31	20250102	9030	0.33	20250102	14640	-38.11	20240109	8830	2.60	20241209	0.59	N	034220	5000	25000 억	104985253	N	N	216	N	N
136	20250102	100348	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9110	-20	5	-0.22	338333150	37083	4.56	9140	9180	9100	11860	6400	9130	9123.48	21.00	0	-27192	9376	9252	9176	9052	8976	9315	9115	25000	2730	5000	6930	10	1	500000000	45550	-1.27	0.48	12	0.01	-7177.00	18988.00	13531	20240109	-32.67	8830	20241209	3.17	9180	-0.76	20250102	9100	0.11	20250102	14640	-37.77	20240109	8830	3.17	20241209	0.59	N	034220	5000	25000 억	104985253	N	N	216	N	N
137	20250102	090347	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	N	9130	0	3	0.00	0	0	0.00	0	0	0	11860	6400	9130	0.00	21.00	0	0	9376	9252	9176	9052	8976	9315	9115	25000	2730	5000	6930	10	1	500000000	45650	-1.27	0.48	12	0.00	-7177.00	18988.00	13531	20240109	-32.53	8830	20241209	3.40	0	0.00	0	0	0.00	0	14640	-37.64	20240109	8830	3.40	20241209	0.59	N	034220	5000	25000 억	104985253	N	N	216	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History