KissMeData/010120/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

82 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	160253	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	800	2	0.50	19238707900	119920	60.82	158400	163000	156700	208000	112000	160000	160425.27	23.24	-4372	-81	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48240	23.42	2.78	12	0.40	6865.00	57905.00	274500	20240724	-41.42	63100	20240228	154.83	274500	-41.42	20240724	63100	154.83	20240228	274500	-41.42	20240724	63100	154.83	20240228	1.00	N	010120	5000	1500 억	6971521	N	N	1776	N	N
3	20241231	150255	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	800	2	0.50	19238707900	119920	60.82	158400	163000	156700	208000	112000	160000	160425.27	23.24	-4372	-81	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48240	23.42	2.78	12	0.40	6865.00	57905.00	274500	20240724	-41.42	63100	20240228	154.83	274500	-41.42	20240724	63100	154.83	20240228	274500	-41.42	20240724	63100	154.83	20240228	1.00	N	010120	5000	1500 억	6971521	N	N	1776	N	N
4	20241231	140253	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	800	2	0.50	19238707900	119920	60.82	158400	163000	156700	208000	112000	160000	160425.27	23.24	-4372	-81	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48240	23.42	2.78	12	0.40	6865.00	57905.00	274500	20240724	-41.42	63100	20240228	154.83	274500	-41.42	20240724	63100	154.83	20240228	274500	-41.42	20240724	63100	154.83	20240228	1.00	N	010120	5000	1500 억	6971521	N	N	1776	N	N
5	20241231	130253	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	800	2	0.50	19238707900	119920	60.82	158400	163000	156700	208000	112000	160000	160425.27	23.24	-4372	-81	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48240	23.42	2.78	12	0.40	6865.00	57905.00	274500	20240724	-41.42	63100	20240228	154.83	274500	-41.42	20240724	63100	154.83	20240228	274500	-41.42	20240724	63100	154.83	20240228	1.00	N	010120	5000	1500 억	6971521	N	N	1776	N	N
6	20241231	120252	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	800	2	0.50	19238707900	119920	60.82	158400	163000	156700	208000	112000	160000	160425.27	23.24	-4372	-81	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48240	23.42	2.78	12	0.40	6865.00	57905.00	274500	20240724	-41.42	63100	20240228	154.83	274500	-41.42	20240724	63100	154.83	20240228	274500	-41.42	20240724	63100	154.83	20240228	1.00	N	010120	5000	1500 억	6971521	N	N	1776	N	N
7	20241231	110252	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	800	2	0.50	19238707900	119920	60.82	158400	163000	156700	208000	112000	160000	160425.27	23.24	-4372	-81	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48240	23.42	2.78	12	0.40	6865.00	57905.00	274500	20240724	-41.42	63100	20240228	154.83	274500	-41.42	20240724	63100	154.83	20240228	274500	-41.42	20240724	63100	154.83	20240228	1.00	N	010120	5000	1500 억	6971521	N	N	1776	N	N
8	20241231	100255	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	800	2	0.50	19238707900	119920	60.82	158400	163000	156700	208000	112000	160000	160425.27	23.24	-4372	-81	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48240	23.42	2.78	12	0.40	6865.00	57905.00	274500	20240724	-41.42	63100	20240228	154.83	274500	-41.42	20240724	63100	154.83	20240228	274500	-41.42	20240724	63100	154.83	20240228	1.00	N	010120	5000	1500 억	6971521	N	N	1776	N	N
9	20241231	090254	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	800	2	0.50	19238707900	119920	60.82	158400	163000	156700	208000	112000	160000	160425.27	23.24	-4372	-81	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48240	23.42	2.78	12	0.40	6865.00	57905.00	274500	20240724	-41.42	63100	20240228	154.83	274500	-41.42	20240724	63100	154.83	20240228	274500	-41.42	20240724	63100	154.83	20240228	1.00	N	010120	5000	1500 억	6971521	N	N	1776	N	N
10	20241230	160251	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	800	2	0.50	19065290400	118840	60.27	158400	163000	156700	208000	112000	160000	160425.27	23.25	0	-81	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48240	23.42	2.78	12	0.40	6865.00	57905.00	274500	20240724	-41.42	63100	20240228	154.83	274500	-41.42	20240724	63100	154.83	20240228	274500	-41.42	20240724	63100	154.83	20240228	1.00	N	010120	5000	1500 억	6975893	N	N	1776	N	N
11	20241230	150254	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161700	1700	2	1.06	16632659400	103742	52.61	158400	163000	156700	208000	112000	160000	160327.19	23.25	0	-1570	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48510	23.55	2.79	12	0.35	6865.00	57905.00	274500	20240724	-41.09	63100	20240228	156.26	274500	-41.09	20240724	63100	156.26	20240228	274500	-41.09	20240724	63100	156.26	20240228	1.00	N	010120	5000	1500 억	6975893	N	N	633	N	N
12	20241230	140253	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161900	1900	2	1.19	14496435500	90555	45.92	158400	163000	156700	208000	112000	160000	160084.33	23.25	0	-2499	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48570	23.58	2.80	12	0.30	6865.00	57905.00	274500	20240724	-41.02	63100	20240228	156.58	274500	-41.02	20240724	63100	156.58	20240228	274500	-41.02	20240724	63100	156.58	20240228	1.00	N	010120	5000	1500 억	6975893	N	N	633	N	N
13	20241230	130253	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161700	1700	2	1.06	13157886700	82278	41.73	158400	163000	156700	208000	112000	160000	159919.85	23.25	0	-3422	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48510	23.55	2.79	12	0.27	6865.00	57905.00	274500	20240724	-41.09	63100	20240228	156.26	274500	-41.09	20240724	63100	156.26	20240228	274500	-41.09	20240724	63100	156.26	20240228	1.00	N	010120	5000	1500 억	6975893	N	N	633	N	N
14	20241230	120252	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161600	1600	2	1.00	11955012800	74837	37.95	158400	163000	156700	208000	112000	160000	159747.32	23.25	0	-4505	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48480	23.54	2.79	12	0.25	6865.00	57905.00	274500	20240724	-41.13	63100	20240228	156.10	274500	-41.13	20240724	63100	156.10	20240228	274500	-41.13	20240724	63100	156.10	20240228	1.00	N	010120	5000	1500 억	6975893	N	N	633	N	N
15	20241230	110253	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162900	2900	2	1.81	10395568100	65196	33.06	158400	163000	156700	208000	112000	160000	159450.92	23.25	0	-5936	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	48870	23.73	2.81	12	0.22	6865.00	57905.00	274500	20240724	-40.66	63100	20240228	158.16	274500	-40.66	20240724	63100	158.16	20240228	274500	-40.66	20240724	63100	158.16	20240228	1.00	N	010120	5000	1500 억	6975893	N	N	633	N	N
16	20241230	100254	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	159700	-300	5	-0.19	6390190000	40345	20.46	158400	160500	156700	208000	112000	160000	158388.21	23.25	0	-12996	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	47910	23.26	2.76	12	0.13	6865.00	57905.00	274500	20240724	-41.82	63100	20240228	153.09	274500	-41.82	20240724	63100	153.09	20240228	274500	-41.82	20240724	63100	153.09	20240228	1.00	N	010120	5000	1500 억	6975893	N	N	633	N	N
17	20241230	090254	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	158200	-1800	5	-1.12	991270400	6263	3.18	158400	158700	157600	208000	112000	160000	158271.02	23.25	0	-1483	165066	162532	158366	155832	151666	163800	157100	1500	48000	5000	115200	100	1	30000000	47460	23.04	2.73	12	0.02	6865.00	57905.00	274500	20240724	-42.37	63100	20240228	150.71	274500	-42.37	20240724	63100	150.71	20240228	274500	-42.37	20240724	63100	150.71	20240228	1.00	N	010120	5000	1500 억	6975893	N	N	633	N	N
18	20241227	160252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160000	600	2	0.38	30735688800	195318	118.89	158500	160900	154200	207000	111600	159400	157352.67	23.23	0	-18707	165933	162666	161033	157766	156133	161850	156950	1500	47600	5000	114760	100	1	30000000	48000	23.31	2.76	12	0.65	6865.00	57905.00	274500	20240724	-41.71	63100	20240228	153.57	274500	-41.71	20240724	63100	153.57	20240228	274500	-41.71	20240724	63100	153.57	20240228	1.01	N	010120	5000	1500 억	6967798	N	N	633	N	N
19	20241227	150251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160100	700	2	0.44	28779080500	183083	111.44	158500	160900	154200	207000	111600	159400	157190.58	23.23	0	-20033	165933	162666	161033	157766	156133	161850	156950	1500	47600	5000	114760	100	1	30000000	48030	23.32	2.76	12	0.61	6865.00	57905.00	274500	20240724	-41.68	63100	20240228	153.72	274500	-41.68	20240724	63100	153.72	20240228	274500	-41.68	20240724	63100	153.72	20240228	1.01	N	010120	5000	1500 억	6967798	N	N	401	N	N
20	20241227	140254	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159800	400	2	0.25	24948568200	159186	96.89	158500	160500	154200	207000	111600	159400	156724.70	23.23	0	-22201	165933	162666	161033	157766	156133	161850	156950	1500	47600	5000	114760	100	1	30000000	47940	23.28	2.76	12	0.53	6865.00	57905.00	274500	20240724	-41.79	63100	20240228	153.25	274500	-41.79	20240724	63100	153.25	20240228	274500	-41.79	20240724	63100	153.25	20240228	1.01	N	010120	5000	1500 억	6967798	N	N	401	N	N
21	20241227	130253	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155900	-3500	5	-2.20	20214857200	129273	78.69	158500	160200	154200	207000	111600	159400	156371.73	23.23	0	-31755	165933	162666	161033	157766	156133	161850	156950	1500	47600	5000	114760	100	1	30000000	46770	22.71	2.69	12	0.43	6865.00	57905.00	274500	20240724	-43.21	63100	20240228	147.07	274500	-43.21	20240724	63100	147.07	20240228	274500	-43.21	20240724	63100	147.07	20240228	1.01	N	010120	5000	1500 억	6967798	N	N	401	N	N
22	20241227	120252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154800	-4600	5	-2.89	18210737800	116380	70.84	158500	160200	154200	207000	111600	159400	156474.74	23.23	0	-29726	165933	162666	161033	157766	156133	161850	156950	1500	47600	5000	114760	100	1	30000000	46440	22.55	2.67	12	0.39	6865.00	57905.00	274500	20240724	-43.61	63100	20240228	145.32	274500	-43.61	20240724	63100	145.32	20240228	274500	-43.61	20240724	63100	145.32	20240228	1.01	N	010120	5000	1500 억	6967798	N	N	401	N	N
23	20241227	110252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154600	-4800	5	-3.01	15340791400	97826	59.54	158500	160200	154600	207000	111600	159400	156815.24	23.23	0	-27075	165933	162666	161033	157766	156133	161850	156950	1500	47600	5000	114760	100	1	30000000	46380	22.52	2.67	12	0.33	6865.00	57905.00	274500	20240724	-43.68	63100	20240228	145.01	274500	-43.68	20240724	63100	145.01	20240228	274500	-43.68	20240724	63100	145.01	20240228	1.01	N	010120	5000	1500 억	6967798	N	N	401	N	N
24	20241227	100252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156400	-3000	5	-1.88	10547393900	67064	40.82	158500	160200	155300	207000	111600	159400	157271.30	23.23	0	-18054	165933	162666	161033	157766	156133	161850	156950	1500	47600	5000	114760	100	1	30000000	46920	22.78	2.70	12	0.22	6865.00	57905.00	274500	20240724	-43.02	63100	20240228	147.86	274500	-43.02	20240724	63100	147.86	20240228	274500	-43.02	20240724	63100	147.86	20240228	1.01	N	010120	5000	1500 억	6967798	N	N	401	N	N
25	20241227	090254	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159400	0	3	0.00	762427800	4800	2.92	158500	159400	158100	207000	111600	159400	158830.70	23.23	0	174	165933	162666	161033	157766	156133	161850	156950	1500	47600	5000	114760	100	1	30000000	47820	23.22	2.75	12	0.02	6865.00	57905.00	274500	20240724	-41.93	63100	20240228	152.61	274500	-41.93	20240724	63100	152.61	20240228	274500	-41.93	20240724	63100	152.61	20240228	1.01	N	010120	5000	1500 억	6967798	N	N	401	N	N
26	20241226	160252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159400	-3500	5	-2.15	25987982600	161371	55.75	164100	164300	159400	211500	114100	162900	161059.73	23.32	0	-27351	169500	166200	161200	157900	152900	167850	159550	1500	48600	5000	117280	100	1	30000000	47820	23.22	2.75	12	0.54	6865.00	57905.00	274500	20240724	-41.93	63100	20240228	152.61	274500	-41.93	20240724	63100	152.61	20240228	274500	-41.93	20240724	63100	152.61	20240228	1.04	N	010120	5000	1500 억	6997463	N	N	401	N	N
27	20241226	150251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159700	-3200	5	-1.96	22475734300	139368	48.15	164100	164300	159600	211500	114100	162900	161268.97	23.32	0	-30974	169500	166200	161200	157900	152900	167850	159550	1500	48600	5000	117280	100	1	30000000	47910	23.26	2.76	12	0.46	6865.00	57905.00	274500	20240724	-41.82	63100	20240228	153.09	274500	-41.82	20240724	63100	153.09	20240228	274500	-41.82	20240724	63100	153.09	20240228	1.04	N	010120	5000	1500 억	6997463	N	N	2818	N	N
28	20241226	140250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160500	-2400	5	-1.47	18247965800	112969	39.03	164100	164300	160300	211500	114100	162900	161530.74	23.32	0	-29871	169500	166200	161200	157900	152900	167850	159550	1500	48600	5000	117280	100	1	30000000	48150	23.38	2.77	12	0.38	6865.00	57905.00	274500	20240724	-41.53	63100	20240228	154.36	274500	-41.53	20240724	63100	154.36	20240228	274500	-41.53	20240724	63100	154.36	20240228	1.04	N	010120	5000	1500 억	6997463	N	N	2818	N	N
29	20241226	130252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160300	-2600	5	-1.60	16301213200	100853	34.84	164100	164300	160300	211500	114100	162900	161633.40	23.32	0	-29171	169500	166200	161200	157900	152900	167850	159550	1500	48600	5000	117280	100	1	30000000	48090	23.35	2.77	12	0.34	6865.00	57905.00	274500	20240724	-41.60	63100	20240228	154.04	274500	-41.60	20240724	63100	154.04	20240228	274500	-41.60	20240724	63100	154.04	20240228	1.04	N	010120	5000	1500 억	6997463	N	N	2818	N	N
30	20241226	120251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161200	-1700	5	-1.04	14720374200	91042	31.45	164100	164300	160300	211500	114100	162900	161687.73	23.32	0	-26842	169500	166200	161200	157900	152900	167850	159550	1500	48600	5000	117280	100	1	30000000	48360	23.48	2.78	12	0.30	6865.00	57905.00	274500	20240724	-41.28	63100	20240228	155.47	274500	-41.28	20240724	63100	155.47	20240228	274500	-41.28	20240724	63100	155.47	20240228	1.04	N	010120	5000	1500 억	6997463	N	N	2818	N	N
31	20241226	110251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160400	-2500	5	-1.53	13570704600	83887	28.98	164100	164300	160300	211500	114100	162900	161773.63	23.32	0	-27057	169500	166200	161200	157900	152900	167850	159550	1500	48600	5000	117280	100	1	30000000	48120	23.36	2.77	12	0.28	6865.00	57905.00	274500	20240724	-41.57	63100	20240228	154.20	274500	-41.57	20240724	63100	154.20	20240228	274500	-41.57	20240724	63100	154.20	20240228	1.04	N	010120	5000	1500 억	6997463	N	N	2818	N	N
32	20241226	100251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161700	-1200	5	-0.74	9006347500	55548	19.19	164100	164300	160900	211500	114100	162900	162136.31	23.32	0	-17664	169500	166200	161200	157900	152900	167850	159550	1500	48600	5000	117280	100	1	30000000	48510	23.55	2.79	12	0.19	6865.00	57905.00	274500	20240724	-41.09	63100	20240228	156.26	274500	-41.09	20240724	63100	156.26	20240228	274500	-41.09	20240724	63100	156.26	20240228	1.04	N	010120	5000	1500 억	6997463	N	N	2818	N	N
33	20241226	090251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162100	-800	5	-0.49	2217803500	13601	4.70	164100	164300	161600	211500	114100	162900	163061.80	23.32	0	-8472	169500	166200	161200	157900	152900	167850	159550	1500	48600	5000	117280	100	1	30000000	48630	23.61	2.80	12	0.05	6865.00	57905.00	274500	20240724	-40.95	63100	20240228	156.89	274500	-40.95	20240724	63100	156.89	20240228	274500	-40.95	20240724	63100	156.89	20240228	1.04	N	010120	5000	1500 억	6997463	N	N	2818	N	N
34	20241224	160251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162900	5500	2	3.49	46283940700	287397	154.97	159000	164500	156200	204500	110200	157400	161041.07	23.16	0	30135	161400	159400	156200	154200	151000	160400	155200	1500	47100	5000	113320	100	1	30000000	48870	23.73	2.81	12	0.96	6865.00	57905.00	274500	20240724	-40.66	63100	20240228	158.16	274500	-40.66	20240724	63100	158.16	20240228	274500	-40.66	20240724	63100	158.16	20240228	1.05	N	010120	5000	1500 억	6947911	N	N	2817	N	N
35	20241224	150250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162400	5000	2	3.18	43646386500	271179	146.23	159000	164500	156200	204500	110200	157400	160950.47	23.16	0	29200	161400	159400	156200	154200	151000	160400	155200	1500	47100	5000	113320	100	1	30000000	48720	23.66	2.80	12	0.90	6865.00	57905.00	274500	20240724	-40.84	63100	20240228	157.37	274500	-40.84	20240724	63100	157.37	20240228	274500	-40.84	20240724	63100	157.37	20240228	1.05	N	010120	5000	1500 억	6947911	N	N	1267	N	N
36	20241224	140250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163600	6200	2	3.94	37263506800	232094	125.15	159000	164500	156200	204500	110200	157400	160553.51	23.16	0	30826	161400	159400	156200	154200	151000	160400	155200	1500	47100	5000	113320	100	1	30000000	49080	23.83	2.83	12	0.77	6865.00	57905.00	274500	20240724	-40.40	63100	20240228	159.27	274500	-40.40	20240724	63100	159.27	20240228	274500	-40.40	20240724	63100	159.27	20240228	1.05	N	010120	5000	1500 억	6947911	N	N	1267	N	N
37	20241224	130250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161900	4500	2	2.86	28166618900	176264	95.05	159000	162800	156200	204500	110200	157400	159797.91	23.16	0	12664	161400	159400	156200	154200	151000	160400	155200	1500	47100	5000	113320	100	1	30000000	48570	23.58	2.80	12	0.59	6865.00	57905.00	274500	20240724	-41.02	63100	20240228	156.58	274500	-41.02	20240724	63100	156.58	20240228	274500	-41.02	20240724	63100	156.58	20240228	1.05	N	010120	5000	1500 억	6947911	N	N	1267	N	N
38	20241224	120249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161500	4100	2	2.60	24392461700	152935	82.47	159000	162800	156200	204500	110200	157400	159495.61	23.16	0	4986	161400	159400	156200	154200	151000	160400	155200	1500	47100	5000	113320	100	1	30000000	48450	23.53	2.79	12	0.51	6865.00	57905.00	274500	20240724	-41.17	63100	20240228	155.94	274500	-41.17	20240724	63100	155.94	20240228	274500	-41.17	20240724	63100	155.94	20240228	1.05	N	010120	5000	1500 억	6947911	N	N	1267	N	N
39	20241224	110251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157500	100	2	0.06	18353422600	115320	62.18	159000	162800	156200	204500	110200	157400	159152.12	23.16	0	-14368	161400	159400	156200	154200	151000	160400	155200	1500	47100	5000	113320	100	1	30000000	47250	22.94	2.72	12	0.38	6865.00	57905.00	274500	20240724	-42.62	63100	20240228	149.60	274500	-42.62	20240724	63100	149.60	20240228	274500	-42.62	20240724	63100	149.60	20240228	1.05	N	010120	5000	1500 억	6947911	N	N	1267	N	N
40	20241224	100250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157000	-400	5	-0.25	13306658000	83299	44.92	159000	162800	157000	204500	110200	157400	159745.71	23.16	0	-14190	161400	159400	156200	154200	151000	160400	155200	1500	47100	5000	113320	100	1	30000000	47100	22.87	2.71	12	0.28	6865.00	57905.00	274500	20240724	-42.81	63100	20240228	148.81	274500	-42.81	20240724	63100	148.81	20240228	274500	-42.81	20240724	63100	148.81	20240228	1.05	N	010120	5000	1500 억	6947911	N	N	1267	N	N
41	20241224	090252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161900	4500	2	2.86	2083942000	13039	7.03	159000	162000	158300	204500	110200	157400	159823.76	23.16	0	5552	161400	159400	156200	154200	151000	160400	155200	1500	47100	5000	113320	100	1	30000000	48570	23.58	2.80	12	0.04	6865.00	57905.00	274500	20240724	-41.02	63100	20240228	156.58	274500	-41.02	20240724	63100	156.58	20240228	274500	-41.02	20240724	63100	156.58	20240228	1.05	N	010120	5000	1500 억	6947911	N	N	1267	N	N
42	20241223	160249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157400	5000	2	3.28	28594991000	183350	119.90	154200	158200	153000	198100	106700	152400	155957.41	23.01	-1450	8132	157933	155166	152133	149366	146333	153650	147850	1500	45700	5000	109720	100	1	30000000	47220	22.93	2.72	12	0.61	6865.00	57905.00	274500	20240724	-42.66	63100	20240228	149.45	274500	-42.66	20240724	63100	149.45	20240228	274500	-42.66	20240724	63100	149.45	20240228	1.05	N	010120	5000	1500 억	6902787	N	N	1267	N	N
43	20241223	150250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157200	4800	2	3.15	26404878300	169426	110.79	154200	158200	153000	198100	106700	152400	155849.03	23.01	-1450	5519	157933	155166	152133	149366	146333	153650	147850	1500	45700	5000	109720	100	1	30000000	47160	22.90	2.71	12	0.56	6865.00	57905.00	274500	20240724	-42.73	63100	20240228	149.13	274500	-42.73	20240724	63100	149.13	20240228	274500	-42.73	20240724	63100	149.13	20240228	1.05	N	010120	5000	1500 억	6902787	N	N	821	N	N
44	20241223	140248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157000	4600	2	3.02	22243227100	143015	93.52	154200	157700	153000	198100	106700	152400	155530.73	23.01	-1450	839	157933	155166	152133	149366	146333	153650	147850	1500	45700	5000	109720	100	1	30000000	47100	22.87	2.71	12	0.48	6865.00	57905.00	274500	20240724	-42.81	63100	20240228	148.81	274500	-42.81	20240724	63100	148.81	20240228	274500	-42.81	20240724	63100	148.81	20240228	1.05	N	010120	5000	1500 억	6902787	N	N	821	N	N
45	20241223	130250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156500	4100	2	2.69	20249559000	130304	85.21	154200	157700	153000	198100	106700	152400	155402.44	23.01	-1450	1014	157933	155166	152133	149366	146333	153650	147850	1500	45700	5000	109720	100	1	30000000	46950	22.80	2.70	12	0.43	6865.00	57905.00	274500	20240724	-42.99	63100	20240228	148.02	274500	-42.99	20240724	63100	148.02	20240228	274500	-42.99	20240724	63100	148.02	20240228	1.05	N	010120	5000	1500 억	6902787	N	N	821	N	N
46	20241223	120249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156800	4400	2	2.89	17944993900	115617	75.61	154200	157700	153000	198100	106700	152400	155210.69	23.01	-1450	-2519	157933	155166	152133	149366	146333	153650	147850	1500	45700	5000	109720	100	1	30000000	47040	22.84	2.71	12	0.39	6865.00	57905.00	274500	20240724	-42.88	63100	20240228	148.49	274500	-42.88	20240724	63100	148.49	20240228	274500	-42.88	20240724	63100	148.49	20240228	1.05	N	010120	5000	1500 억	6902787	N	N	821	N	N
47	20241223	110249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154600	2200	2	1.44	14903632100	96123	62.86	154200	157700	153000	198100	106700	152400	155047.51	23.01	-1450	-8790	157933	155166	152133	149366	146333	153650	147850	1500	45700	5000	109720	100	1	30000000	46380	22.52	2.67	12	0.32	6865.00	57905.00	274500	20240724	-43.68	63100	20240228	145.01	274500	-43.68	20240724	63100	145.01	20240228	274500	-43.68	20240724	63100	145.01	20240228	1.05	N	010120	5000	1500 억	6902787	N	N	821	N	N
48	20241223	100249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	800	2	0.52	11660753900	75105	49.11	154200	157700	153100	198100	106700	152400	155259.36	23.01	-1450	-9339	157933	155166	152133	149366	146333	153650	147850	1500	45700	5000	109720	100	1	30000000	45960	22.32	2.65	12	0.25	6865.00	57905.00	274500	20240724	-44.19	63100	20240228	142.79	274500	-44.19	20240724	63100	142.79	20240228	274500	-44.19	20240724	63100	142.79	20240228	1.05	N	010120	5000	1500 억	6902787	N	N	821	N	N
49	20241223	090249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156100	3700	2	2.43	1884014600	12135	7.94	154200	156200	154200	198100	106700	152400	155254.60	23.01	-1450	5493	157933	155166	152133	149366	146333	153650	147850	1500	45700	5000	109720	100	1	30000000	46830	22.74	2.70	12	0.04	6865.00	57905.00	274500	20240724	-43.13	63100	20240228	147.39	274500	-43.13	20240724	63100	147.39	20240228	274500	-43.13	20240724	63100	147.39	20240228	1.05	N	010120	5000	1500 억	6902787	N	N	821	N	N
50	20241220	160247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152400	-1600	5	-1.04	22868811000	150900	96.16	153400	154900	149100	200000	107800	154000	151548.09	22.92	-1020	-820	158266	156132	154266	152132	150266	157200	153200	1500	46000	5000	110880	100	1	30000000	45720	22.20	2.63	12	0.50	6865.00	57905.00	274500	20240724	-44.48	63100	20240228	141.52	274500	-44.48	20240724	63100	141.52	20240228	274500	-44.48	20240724	63100	141.52	20240228	1.04	N	010120	5000	1500 억	6874782	N	N	821	N	N
51	20241220	150248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149700	-4300	5	-2.79	16326446100	107767	68.67	153400	154900	149100	200000	107800	154000	151496.76	22.92	-1020	-10575	158266	156132	154266	152132	150266	157200	153200	1500	46000	5000	110880	100	1	30000000	44910	21.81	2.59	12	0.36	6865.00	57905.00	274500	20240724	-45.46	63100	20240228	137.24	274500	-45.46	20240724	63100	137.24	20240228	274500	-45.46	20240724	63100	137.24	20240228	1.04	N	010120	5000	1500 억	6874782	N	N	33482	N	N
52	20241220	140248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151000	-3000	5	-1.95	11561349900	76014	48.44	153400	154900	150400	200000	107800	154000	152094.05	22.92	-1020	-13884	158266	156132	154266	152132	150266	157200	153200	1500	46000	5000	110880	100	1	30000000	45300	22.00	2.61	12	0.25	6865.00	57905.00	274500	20240724	-44.99	63100	20240228	139.30	274500	-44.99	20240724	63100	139.30	20240228	274500	-44.99	20240724	63100	139.30	20240228	1.04	N	010120	5000	1500 억	6874782	N	N	33482	N	N
53	20241220	130248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151700	-2300	5	-1.49	9036511700	59289	37.78	153400	154900	151000	200000	107800	154000	152413.63	22.92	-1020	-12557	158266	156132	154266	152132	150266	157200	153200	1500	46000	5000	110880	100	1	30000000	45510	22.10	2.62	12	0.20	6865.00	57905.00	274500	20240724	-44.74	63100	20240228	140.41	274500	-44.74	20240724	63100	140.41	20240228	274500	-44.74	20240724	63100	140.41	20240228	1.04	N	010120	5000	1500 억	6874782	N	N	33482	N	N
54	20241220	120246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152200	-1800	5	-1.17	7676813300	50334	32.07	153400	154900	151000	200000	107800	154000	152516.33	22.92	-1020	-11050	158266	156132	154266	152132	150266	157200	153200	1500	46000	5000	110880	100	1	30000000	45660	22.17	2.63	12	0.17	6865.00	57905.00	274500	20240724	-44.55	63100	20240228	141.20	274500	-44.55	20240724	63100	141.20	20240228	274500	-44.55	20240724	63100	141.20	20240228	1.04	N	010120	5000	1500 억	6874782	N	N	33482	N	N
55	20241220	110246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152100	-1900	5	-1.23	6957914700	45616	29.07	153400	154900	151000	200000	107800	154000	152531.10	22.92	-1020	-11220	158266	156132	154266	152132	150266	157200	153200	1500	46000	5000	110880	100	1	30000000	45630	22.16	2.63	12	0.15	6865.00	57905.00	274500	20240724	-44.59	63100	20240228	141.05	274500	-44.59	20240724	63100	141.05	20240228	274500	-44.59	20240724	63100	141.05	20240228	1.04	N	010120	5000	1500 억	6874782	N	N	33482	N	N
56	20241220	100247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152700	-1300	5	-0.84	5591422100	36651	23.36	153400	154900	151000	200000	107800	154000	152557.02	22.92	-1020	-9131	158266	156132	154266	152132	150266	157200	153200	1500	46000	5000	110880	100	1	30000000	45810	22.24	2.64	12	0.12	6865.00	57905.00	274500	20240724	-44.37	63100	20240228	142.00	274500	-44.37	20240724	63100	142.00	20240228	274500	-44.37	20240724	63100	142.00	20240228	1.04	N	010120	5000	1500 억	6874782	N	N	33482	N	N
57	20241220	090248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154100	100	2	0.06	529174200	3442	2.19	153400	154900	153300	200000	107800	154000	153737.43	22.92	-1020	-40	158266	156132	154266	152132	150266	157200	153200	1500	46000	5000	110880	100	1	30000000	46230	22.45	2.66	12	0.01	6865.00	57905.00	274500	20240724	-43.86	63100	20240228	144.22	274500	-43.86	20240724	63100	144.22	20240228	274500	-43.86	20240724	63100	144.22	20240228	1.04	N	010120	5000	1500 억	6874782	N	N	33482	N	N
58	20241219	160248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	-3300	5	-2.10	23852091600	155088	81.86	152500	156400	152400	204000	110200	157300	153796.48	22.81	0	1042	162033	159666	157933	155566	153833	158800	154700	1500	46700	5000	113250	100	1	30000000	46200	22.43	2.66	12	0.52	6865.00	57905.00	274500	20240724	-43.90	63100	20240228	144.06	274500	-43.90	20240724	63100	144.06	20240228	274500	-43.90	20240724	63100	144.06	20240228	1.06	N	010120	5000	1500 억	6844456	N	N	33482	N	N
59	20241219	150246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153600	-3700	5	-2.35	21129225300	137385	72.51	152500	156400	152400	204000	110200	157300	153795.21	22.81	0	-3641	162033	159666	157933	155566	153833	158800	154700	1500	46700	5000	113250	100	1	30000000	46080	22.37	2.65	12	0.46	6865.00	57905.00	274500	20240724	-44.04	63100	20240228	143.42	274500	-44.04	20240724	63100	143.42	20240228	274500	-44.04	20240724	63100	143.42	20240228	1.06	N	010120	5000	1500 억	6844456	N	N	32318	N	N
60	20241219	140247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153800	-3500	5	-2.23	17134627000	111375	58.79	152500	156400	152400	204000	110200	157300	153845.64	22.81	0	-4478	162033	159666	157933	155566	153833	158800	154700	1500	46700	5000	113250	100	1	30000000	46140	22.40	2.66	12	0.37	6865.00	57905.00	274500	20240724	-43.97	63100	20240228	143.74	274500	-43.97	20240724	63100	143.74	20240228	274500	-43.97	20240724	63100	143.74	20240228	1.06	N	010120	5000	1500 억	6844456	N	N	32318	N	N
61	20241219	130246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153800	-3500	5	-2.23	15201841000	98806	52.15	152500	156400	152400	204000	110200	157300	153854.75	22.81	0	-4770	162033	159666	157933	155566	153833	158800	154700	1500	46700	5000	113250	100	1	30000000	46140	22.40	2.66	12	0.33	6865.00	57905.00	274500	20240724	-43.97	63100	20240228	143.74	274500	-43.97	20240724	63100	143.74	20240228	274500	-43.97	20240724	63100	143.74	20240228	1.06	N	010120	5000	1500 억	6844456	N	N	32318	N	N
62	20241219	120247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	-3300	5	-2.10	13074833500	84979	44.85	152500	156400	152400	204000	110200	157300	153858.77	22.81	0	-4250	162033	159666	157933	155566	153833	158800	154700	1500	46700	5000	113250	100	1	30000000	46200	22.43	2.66	12	0.28	6865.00	57905.00	274500	20240724	-43.90	63100	20240228	144.06	274500	-43.90	20240724	63100	144.06	20240228	274500	-43.90	20240724	63100	144.06	20240228	1.06	N	010120	5000	1500 억	6844456	N	N	32318	N	N
63	20241219	110247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153500	-3800	5	-2.42	10960101100	71204	37.58	152500	156400	152400	204000	110200	157300	153924.41	22.81	0	-6470	162033	159666	157933	155566	153833	158800	154700	1500	46700	5000	113250	100	1	30000000	46050	22.36	2.65	12	0.24	6865.00	57905.00	274500	20240724	-44.08	63100	20240228	143.26	274500	-44.08	20240724	63100	143.26	20240228	274500	-44.08	20240724	63100	143.26	20240228	1.06	N	010120	5000	1500 억	6844456	N	N	32318	N	N
64	20241219	100247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	-3300	5	-2.10	6743656900	43758	23.10	152500	156400	152400	204000	110200	157300	154111.09	22.81	0	-4913	162033	159666	157933	155566	153833	158800	154700	1500	46700	5000	113250	100	1	30000000	46200	22.43	2.66	12	0.15	6865.00	57905.00	274500	20240724	-43.90	63100	20240228	144.06	274500	-43.90	20240724	63100	144.06	20240228	274500	-43.90	20240724	63100	144.06	20240228	1.06	N	010120	5000	1500 억	6844456	N	N	32318	N	N
65	20241219	090247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153800	-3500	5	-2.23	1267378500	8292	4.38	152500	154100	152400	204000	110200	157300	152832.75	22.81	0	1532	162033	159666	157933	155566	153833	158800	154700	1500	46700	5000	113250	100	1	30000000	46140	22.40	2.66	12	0.03	6865.00	57905.00	274500	20240724	-43.97	63100	20240228	143.74	274500	-43.97	20240724	63100	143.74	20240228	274500	-43.97	20240724	63100	143.74	20240228	1.06	N	010120	5000	1500 억	6844456	N	N	32318	N	N
66	20241218	160246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157300	-2000	5	-1.26	29627634900	187858	58.23	159600	160300	156200	207000	111600	159300	157713.00	23.12	0	-32028	166433	162866	158933	155366	151433	164650	157150	1500	47700	5000	114690	100	1	30000000	47190	22.91	2.72	12	0.63	6865.00	57905.00	274500	20240724	-42.70	63100	20240228	149.29	274500	-42.70	20240724	63100	149.29	20240228	274500	-42.70	20240724	63100	149.29	20240228	1.01	N	010120	5000	1500 억	6935582	N	N	32318	N	N
67	20241218	150247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157500	-1800	5	-1.13	26902610200	170553	52.87	159600	160300	156200	207000	111600	159300	157736.86	23.12	0	-33607	166433	162866	158933	155366	151433	164650	157150	1500	47700	5000	114690	100	1	30000000	47250	22.94	2.72	12	0.57	6865.00	57905.00	274500	20240724	-42.62	63100	20240228	149.60	274500	-42.62	20240724	63100	149.60	20240228	274500	-42.62	20240724	63100	149.60	20240228	1.01	N	010120	5000	1500 억	6935582	N	N	25212	N	N
68	20241218	140246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157500	-1800	5	-1.13	21317813000	135099	41.88	159600	160300	156200	207000	111600	159300	157793.18	23.12	0	-39672	166433	162866	158933	155366	151433	164650	157150	1500	47700	5000	114690	100	1	30000000	47250	22.94	2.72	12	0.45	6865.00	57905.00	274500	20240724	-42.62	63100	20240228	149.60	274500	-42.62	20240724	63100	149.60	20240228	274500	-42.62	20240724	63100	149.60	20240228	1.01	N	010120	5000	1500 억	6935582	N	N	25212	N	N
69	20241218	130246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157600	-1700	5	-1.07	16986987200	107603	33.36	159600	160300	156200	207000	111600	159300	157866.24	23.12	0	-33472	166433	162866	158933	155366	151433	164650	157150	1500	47700	5000	114690	100	1	30000000	47280	22.96	2.72	12	0.36	6865.00	57905.00	274500	20240724	-42.59	63100	20240228	149.76	274500	-42.59	20240724	63100	149.76	20240228	274500	-42.59	20240724	63100	149.76	20240228	1.01	N	010120	5000	1500 억	6935582	N	N	25212	N	N
70	20241218	120247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157800	-1500	5	-0.94	15676747900	99305	30.78	159600	160300	156200	207000	111600	159300	157863.57	23.12	0	-34028	166433	162866	158933	155366	151433	164650	157150	1500	47700	5000	114690	100	1	30000000	47340	22.99	2.73	12	0.33	6865.00	57905.00	274500	20240724	-42.51	63100	20240228	150.08	274500	-42.51	20240724	63100	150.08	20240228	274500	-42.51	20240724	63100	150.08	20240228	1.01	N	010120	5000	1500 억	6935582	N	N	25212	N	N
71	20241218	110247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157900	-1400	5	-0.88	13707984200	86821	26.91	159600	160300	156200	207000	111600	159300	157886.68	23.12	0	-29932	166433	162866	158933	155366	151433	164650	157150	1500	47700	5000	114690	100	1	30000000	47370	23.00	2.73	12	0.29	6865.00	57905.00	274500	20240724	-42.48	63100	20240228	150.24	274500	-42.48	20240724	63100	150.24	20240228	274500	-42.48	20240724	63100	150.24	20240228	1.01	N	010120	5000	1500 억	6935582	N	N	25212	N	N
72	20241218	100247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159100	-200	5	-0.13	10599275800	67169	20.82	159600	160300	156200	207000	111600	159300	157798.46	23.12	0	-24794	166433	162866	158933	155366	151433	164650	157150	1500	47700	5000	114690	100	1	30000000	47730	23.18	2.75	12	0.22	6865.00	57905.00	274500	20240724	-42.04	63100	20240228	152.14	274500	-42.04	20240724	63100	152.14	20240228	274500	-42.04	20240724	63100	152.14	20240228	1.01	N	010120	5000	1500 억	6935582	N	N	25212	N	N
73	20241218	090248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159300	0	3	0.00	1075223700	6768	2.10	159600	159600	158000	207000	111600	159300	158863.98	23.12	0	-2856	166433	162866	158933	155366	151433	164650	157150	1500	47700	5000	114690	100	1	30000000	47790	23.20	2.75	12	0.02	6865.00	57905.00	274500	20240724	-41.97	63100	20240228	152.46	274500	-41.97	20240724	63100	152.46	20240228	274500	-41.97	20240724	63100	152.46	20240228	1.01	N	010120	5000	1500 억	6935582	N	N	25212	N	N
74	20241217	160245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159300	1800	2	1.14	51274988400	320970	118.06	158300	162500	155000	204500	110300	157500	159750.55	22.83	-1720	20372	163300	160400	158100	155200	152900	159250	154050	1500	47000	5000	113400	100	1	30000000	47790	23.20	2.75	12	1.07	6865.00	57905.00	274500	20240724	-41.97	63100	20240228	152.46	274500	-41.97	20240724	63100	152.46	20240228	274500	-41.97	20240724	63100	152.46	20240228	0.99	N	010120	5000	1500 억	6849228	N	N	25212	N	N
75	20241217	150246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159400	1900	2	1.21	46983933600	294043	108.16	158300	162500	155000	204500	110300	157500	159785.93	22.83	-1720	27321	163300	160400	158100	155200	152900	159250	154050	1500	47000	5000	113400	100	1	30000000	47820	23.22	2.75	12	0.98	6865.00	57905.00	274500	20240724	-41.93	63100	20240228	152.61	274500	-41.93	20240724	63100	152.61	20240228	274500	-41.93	20240724	63100	152.61	20240228	0.99	N	010120	5000	1500 억	6849228	N	N	29253	N	N
76	20241217	140247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160300	2800	2	1.78	39383052400	246312	90.60	158300	162500	155000	204500	110300	157500	159890.92	22.83	-1720	34708	163300	160400	158100	155200	152900	159250	154050	1500	47000	5000	113400	100	1	30000000	48090	23.35	2.77	12	0.82	6865.00	57905.00	274500	20240724	-41.60	63100	20240228	154.04	274500	-41.60	20240724	63100	154.04	20240228	274500	-41.60	20240724	63100	154.04	20240228	0.99	N	010120	5000	1500 억	6849228	N	N	29253	N	N
77	20241217	130242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161300	3800	2	2.41	32866973900	205687	75.66	158300	162500	155000	204500	110300	157500	159791.21	22.83	-1720	37244	163300	160400	158100	155200	152900	159250	154050	1500	47000	5000	113400	100	1	30000000	48390	23.50	2.79	12	0.69	6865.00	57905.00	274500	20240724	-41.24	63100	20240228	155.63	274500	-41.24	20240724	63100	155.63	20240228	274500	-41.24	20240724	63100	155.63	20240228	0.99	N	010120	5000	1500 억	6849228	N	N	29253	N	N
78	20241217	120246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161800	4300	2	2.73	27250943700	170964	62.89	158300	162500	155000	204500	110300	157500	159395.80	22.83	-1720	34315	163300	160400	158100	155200	152900	159250	154050	1500	47000	5000	113400	100	1	30000000	48540	23.57	2.79	12	0.57	6865.00	57905.00	274500	20240724	-41.06	63100	20240228	156.42	274500	-41.06	20240724	63100	156.42	20240228	274500	-41.06	20240724	63100	156.42	20240228	0.99	N	010120	5000	1500 억	6849228	N	N	29253	N	N
79	20241217	110245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160000	2500	2	1.59	17171170200	108513	39.91	158300	160300	155000	204500	110300	157500	158240.67	22.83	-1720	20695	163300	160400	158100	155200	152900	159250	154050	1500	47000	5000	113400	100	1	30000000	48000	23.31	2.76	12	0.36	6865.00	57905.00	274500	20240724	-41.71	63100	20240228	153.57	274500	-41.71	20240724	63100	153.57	20240228	274500	-41.71	20240724	63100	153.57	20240228	0.99	N	010120	5000	1500 억	6849228	N	N	29253	N	N
80	20241217	100246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159000	1500	2	0.95	12201645100	77342	28.45	158300	160300	155000	204500	110300	157500	157762.21	22.83	-1720	15102	163300	160400	158100	155200	152900	159250	154050	1500	47000	5000	113400	100	1	30000000	47700	23.16	2.75	12	0.26	6865.00	57905.00	274500	20240724	-42.08	63100	20240228	151.98	274500	-42.08	20240724	63100	151.98	20240228	274500	-42.08	20240724	63100	151.98	20240228	0.99	N	010120	5000	1500 억	6849228	N	N	29253	N	N
81	20241217	090245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157100	-400	5	-0.25	1065079300	6754	2.48	158300	158900	156500	204500	110300	157500	157696.08	22.83	-1720	-2182	163300	160400	158100	155200	152900	159250	154050	1500	47000	5000	113400	100	1	30000000	47130	22.88	2.71	12	0.02	6865.00	57905.00	274500	20240724	-42.77	63100	20240228	148.97	274500	-42.77	20240724	63100	148.97	20240228	274500	-42.77	20240724	63100	148.97	20240228	0.99	N	010120	5000	1500 억	6849228	N	N	29253	N	N
82	20241216	160245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157500	200	2	0.13	42776063700	270475	112.59	158900	161000	155800	204000	110200	157300	158151.94	22.74	-1040	-19263	160300	158800	155800	154300	151300	159550	155050	1500	46700	5000	113250	100	1	30000000	47250	22.94	2.72	12	0.90	6865.00	57905.00	274500	20240724	-42.62	63100	20240228	149.60	274500	-42.62	20240724	63100	149.60	20240228	274500	-42.62	20240724	63100	149.60	20240228	0.99	N	010120	5000	1500 억	6823375	N	N	29253	N	N
83	20241216	150246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157400	100	2	0.06	40648726500	256966	106.97	158900	161000	155800	204000	110200	157300	158187.21	22.74	-1040	-20705	160300	158800	155800	154300	151300	159550	155050	1500	46700	5000	113250	100	1	30000000	47220	22.93	2.72	12	0.86	6865.00	57905.00	274500	20240724	-42.66	63100	20240228	149.45	274500	-42.66	20240724	63100	149.45	20240228	274500	-42.66	20240724	63100	149.45	20240228	0.99	N	010120	5000	1500 억	6823375	N	N	17129	N	N
84	20241216	140245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157400	100	2	0.06	37232956900	235256	97.93	158900	161000	155800	204000	110200	157300	158265.75	22.74	-1040	-26113	160300	158800	155800	154300	151300	159550	155050	1500	46700	5000	113250	100	1	30000000	47220	22.93	2.72	12	0.78	6865.00	57905.00	274500	20240724	-42.66	63100	20240228	149.45	274500	-42.66	20240724	63100	149.45	20240228	274500	-42.66	20240724	63100	149.45	20240228	0.99	N	010120	5000	1500 억	6823375	N	N	17129	N	N
85	20241216	130246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156800	-500	5	-0.32	34233355200	216133	89.97	158900	161000	155800	204000	110200	157300	158390.28	22.74	-1040	-26381	160300	158800	155800	154300	151300	159550	155050	1500	46700	5000	113250	100	1	30000000	47040	22.84	2.71	12	0.72	6865.00	57905.00	274500	20240724	-42.88	63100	20240228	148.49	274500	-42.88	20240724	63100	148.49	20240228	274500	-42.88	20240724	63100	148.49	20240228	0.99	N	010120	5000	1500 억	6823375	N	N	17129	N	N
86	20241216	120246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157600	300	2	0.19	30299775700	191095	79.55	158900	161000	155800	204000	110200	157300	158558.77	22.74	-1040	-22826	160300	158800	155800	154300	151300	159550	155050	1500	46700	5000	113250	100	1	30000000	47280	22.96	2.72	12	0.64	6865.00	57905.00	274500	20240724	-42.59	63100	20240228	149.76	274500	-42.59	20240724	63100	149.76	20240228	274500	-42.59	20240724	63100	149.76	20240228	0.99	N	010120	5000	1500 억	6823375	N	N	17129	N	N
87	20241216	110245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157700	400	2	0.25	26674327500	168106	69.98	158900	161000	155800	204000	110200	157300	158675.72	22.74	-1040	-17527	160300	158800	155800	154300	151300	159550	155050	1500	46700	5000	113250	100	1	30000000	47310	22.97	2.72	12	0.56	6865.00	57905.00	274500	20240724	-42.55	63100	20240228	149.92	274500	-42.55	20240724	63100	149.92	20240228	274500	-42.55	20240724	63100	149.92	20240228	0.99	N	010120	5000	1500 억	6823375	N	N	17129	N	N
88	20241216	100246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159900	2600	2	1.65	20237155500	127584	53.11	158900	161000	155800	204000	110200	157300	158618.39	22.74	-1040	-7003	160300	158800	155800	154300	151300	159550	155050	1500	46700	5000	113250	100	1	30000000	47970	23.29	2.76	12	0.43	6865.00	57905.00	274500	20240724	-41.75	63100	20240228	153.41	274500	-41.75	20240724	63100	153.41	20240228	274500	-41.75	20240724	63100	153.41	20240228	0.99	N	010120	5000	1500 억	6823375	N	N	17129	N	N
89	20241216	090246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160200	2900	2	1.84	2618035500	16521	6.88	158900	160500	157200	204000	110200	157300	158467.84	22.74	-1040	-1339	160300	158800	155800	154300	151300	159550	155050	1500	46700	5000	113250	100	1	30000000	48060	23.34	2.77	12	0.06	6865.00	57905.00	274500	20240724	-41.64	63100	20240228	153.88	274500	-41.64	20240724	63100	153.88	20240228	274500	-41.64	20240724	63100	153.88	20240228	0.99	N	010120	5000	1500 억	6823375	N	N	17129	N	N
90	20241213	160239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157300	2300	2	1.48	36742773000	237530	53.82	155100	157300	152800	201500	108500	155000	154682.32	22.75	-1460	-24463	158800	156900	155000	153100	151200	155950	152150	1500	46500	5000	111600	100	1	30000000	47190	22.91	2.72	12	0.79	6865.00	57905.00	274500	20240724	-42.70	63100	20240228	149.29	274500	-42.70	20240724	63100	149.29	20240228	274500	-42.70	20240724	63100	149.29	20240228	1.00	N	010120	5000	1500 억	6825910	N	N	17128	N	N
91	20241213	150245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154100	-900	5	-0.58	25991577600	168619	38.21	155100	155800	152800	201500	108500	155000	154142.95	22.75	-1460	-27331	158800	156900	155000	153100	151200	155950	152150	1500	46500	5000	111600	100	1	30000000	46230	22.45	2.66	12	0.56	6865.00	57905.00	274500	20240724	-43.86	63100	20240228	144.22	274500	-43.86	20240724	63100	144.22	20240228	274500	-43.86	20240724	63100	144.22	20240228	1.00	N	010120	5000	1500 억	6825910	N	N	43626	N	N
92	20241213	140246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154300	-700	5	-0.45	22306718300	144715	32.79	155100	155800	152800	201500	108500	155000	154141.38	22.75	-1460	-24934	158800	156900	155000	153100	151200	155950	152150	1500	46500	5000	111600	100	1	30000000	46290	22.48	2.66	12	0.48	6865.00	57905.00	274500	20240724	-43.79	63100	20240228	144.53	274500	-43.79	20240724	63100	144.53	20240228	274500	-43.79	20240724	63100	144.53	20240228	1.00	N	010120	5000	1500 억	6825910	N	N	43626	N	N
93	20241213	130246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	-1000	5	-0.65	19040481500	123579	28.00	155100	155800	152800	201500	108500	155000	154074.08	22.75	-1460	-27326	158800	156900	155000	153100	151200	155950	152150	1500	46500	5000	111600	100	1	30000000	46200	22.43	2.66	12	0.41	6865.00	57905.00	274500	20240724	-43.90	63100	20240228	144.06	274500	-43.90	20240724	63100	144.06	20240228	274500	-43.90	20240724	63100	144.06	20240228	1.00	N	010120	5000	1500 억	6825910	N	N	43626	N	N
94	20241213	120246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154600	-400	5	-0.26	17388099100	112872	25.58	155100	155800	152800	201500	108500	155000	154050.03	22.75	-1460	-25993	158800	156900	155000	153100	151200	155950	152150	1500	46500	5000	111600	100	1	30000000	46380	22.52	2.67	12	0.38	6865.00	57905.00	274500	20240724	-43.68	63100	20240228	145.01	274500	-43.68	20240724	63100	145.01	20240228	274500	-43.68	20240724	63100	145.01	20240228	1.00	N	010120	5000	1500 억	6825910	N	N	43626	N	N
95	20241213	110245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153900	-1100	5	-0.71	14744220700	95742	21.69	155100	155800	152800	201500	108500	155000	153997.69	22.75	-1460	-24373	158800	156900	155000	153100	151200	155950	152150	1500	46500	5000	111600	100	1	30000000	46170	22.42	2.66	12	0.32	6865.00	57905.00	274500	20240724	-43.93	63100	20240228	143.90	274500	-43.93	20240724	63100	143.90	20240228	274500	-43.93	20240724	63100	143.90	20240228	1.00	N	010120	5000	1500 억	6825910	N	N	43626	N	N
96	20241213	100245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154100	-900	5	-0.58	9670299800	62702	14.21	155100	155800	152900	201500	108500	155000	154224.20	22.75	-1460	-16650	158800	156900	155000	153100	151200	155950	152150	1500	46500	5000	111600	100	1	30000000	46230	22.45	2.66	12	0.21	6865.00	57905.00	274500	20240724	-43.86	63100	20240228	144.22	274500	-43.86	20240724	63100	144.22	20240228	274500	-43.86	20240724	63100	144.22	20240228	1.00	N	010120	5000	1500 억	6825910	N	N	43626	N	N
97	20241213	090245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	-1000	5	-0.65	726315400	4705	1.07	155100	155800	153500	201500	108500	155000	154346.95	22.75	-1460	-1638	158800	156900	155000	153100	151200	155950	152150	1500	46500	5000	111600	100	1	30000000	46200	22.43	2.66	12	0.02	6865.00	57905.00	274500	20240724	-43.90	63100	20240228	144.06	274500	-43.90	20240724	63100	144.06	20240228	274500	-43.90	20240724	63100	144.06	20240228	1.00	N	010120	5000	1500 억	6825910	N	N	43626	N	N
98	20241212	160245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155000	500	2	0.32	68273701500	440082	207.03	155700	156900	153100	200500	108200	154500	155138.77	22.74	0	-123589	160433	157466	152233	149266	144033	158950	150750	1500	46000	5000	111240	100	1	30000000	46500	22.58	2.68	12	1.47	6865.00	57905.00	274500	20240724	-43.53	63100	20240228	145.64	274500	-43.53	20240724	63100	145.64	20240228	274500	-43.53	20240724	63100	145.64	20240228	1.03	N	010120	5000	1500 억	6821694	N	N	43626	N	N
99	20241212	150244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154900	400	2	0.26	42191220100	272068	127.99	155700	156900	153100	200500	108200	154500	155076.24	22.74	0	-63759	160433	157466	152233	149266	144033	158950	150750	1500	46000	5000	111240	100	1	30000000	46470	22.56	2.68	12	0.91	6865.00	57905.00	274500	20240724	-43.57	63100	20240228	145.48	274500	-43.57	20240724	63100	145.48	20240228	274500	-43.57	20240724	63100	145.48	20240228	1.03	N	010120	5000	1500 억	6821694	N	N	2624	N	N
100	20241212	140245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154400	-100	5	-0.06	37637995800	242552	114.10	155700	156900	153100	200500	108200	154500	155175.26	22.74	0	-57638	160433	157466	152233	149266	144033	158950	150750	1500	46000	5000	111240	100	1	30000000	46320	22.49	2.67	12	0.81	6865.00	57905.00	274500	20240724	-43.75	63100	20240228	144.69	274500	-43.75	20240724	63100	144.69	20240228	274500	-43.75	20240724	63100	144.69	20240228	1.03	N	010120	5000	1500 억	6821694	N	N	2624	N	N
101	20241212	130244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155000	500	2	0.32	33421621900	215319	101.29	155700	156900	153100	200500	108200	154500	155219.47	22.74	0	-53172	160433	157466	152233	149266	144033	158950	150750	1500	46000	5000	111240	100	1	30000000	46500	22.58	2.68	12	0.72	6865.00	57905.00	274500	20240724	-43.53	63100	20240228	145.64	274500	-43.53	20240724	63100	145.64	20240228	274500	-43.53	20240724	63100	145.64	20240228	1.03	N	010120	5000	1500 억	6821694	N	N	2624	N	N
102	20241212	120242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154500	0	3	0.00	29614433300	190792	89.75	155700	156900	153100	200500	108200	154500	155218.84	22.74	0	-47877	160433	157466	152233	149266	144033	158950	150750	1500	46000	5000	111240	100	1	30000000	46350	22.51	2.67	12	0.64	6865.00	57905.00	274500	20240724	-43.72	63100	20240228	144.85	274500	-43.72	20240724	63100	144.85	20240228	274500	-43.72	20240724	63100	144.85	20240228	1.03	N	010120	5000	1500 억	6821694	N	N	2624	N	N
103	20241212	110243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153700	-800	5	-0.52	25092197200	161401	75.93	155700	156900	153700	200500	108200	154500	155465.60	22.74	0	-45956	160433	157466	152233	149266	144033	158950	150750	1500	46000	5000	111240	100	1	30000000	46110	22.39	2.65	12	0.54	6865.00	57905.00	274500	20240724	-44.01	63100	20240228	143.58	274500	-44.01	20240724	63100	143.58	20240228	274500	-44.01	20240724	63100	143.58	20240228	1.03	N	010120	5000	1500 억	6821694	N	N	2624	N	N
104	20241212	100242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155300	800	2	0.52	19601977700	125881	59.22	155700	156900	153900	200500	108200	154500	155719.38	22.74	0	-40399	160433	157466	152233	149266	144033	158950	150750	1500	46000	5000	111240	100	1	30000000	46590	22.62	2.68	12	0.42	6865.00	57905.00	274500	20240724	-43.42	63100	20240228	146.12	274500	-43.42	20240724	63100	146.12	20240228	274500	-43.42	20240724	63100	146.12	20240228	1.03	N	010120	5000	1500 억	6821694	N	N	2624	N	N
105	20241212	090244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156600	2100	2	1.36	2039655500	13070	6.15	155700	156900	155400	200500	108200	154500	156069.48	22.74	0	-5109	160433	157466	152233	149266	144033	158950	150750	1500	46000	5000	111240	100	1	30000000	46980	22.81	2.70	12	0.04	6865.00	57905.00	274500	20240724	-42.95	63100	20240228	148.18	274500	-42.95	20240724	63100	148.18	20240228	274500	-42.95	20240724	63100	148.18	20240228	1.03	N	010120	5000	1500 억	6821694	N	N	2624	N	N
106	20241211	160242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154500	5900	2	3.97	32205340600	210654	95.70	148600	155200	147000	193100	104100	148600	152881.55	22.75	800	-14872	155133	151866	147133	143866	139133	153500	145500	1500	44500	5000	106990	100	1	30000000	46350	22.51	2.67	12	0.70	6865.00	57905.00	274500	20240724	-43.72	63100	20240228	144.85	274500	-43.72	20240724	63100	144.85	20240228	274500	-43.72	20240724	63100	144.85	20240228	1.05	N	010120	5000	1500 억	6824356	N	N	2624	N	N
107	20241211	150213	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154400	5800	2	3.90	29245047300	191501	87.00	148600	155200	147000	193100	104100	148600	152717.84	22.75	800	-14772	155133	151866	147133	143866	139133	153500	145500	1500	44500	5000	106990	100	1	30000000	46320	22.49	2.67	12	0.64	6865.00	57905.00	274500	20240724	-43.75	63100	20240228	144.69	274500	-43.75	20240724	63100	144.69	20240228	274500	-43.75	20240724	63100	144.69	20240228	1.05	N	010120	5000	1500 억	6824356	N	N	1621	N	N
108	20241211	140243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154600	6000	2	4.04	25317994300	166064	75.45	148600	155200	147000	193100	104100	148600	152462.49	22.75	800	-11166	155133	151866	147133	143866	139133	153500	145500	1500	44500	5000	106990	100	1	30000000	46380	22.52	2.67	12	0.55	6865.00	57905.00	274500	20240724	-43.68	63100	20240228	145.01	274500	-43.68	20240724	63100	145.01	20240228	274500	-43.68	20240724	63100	145.01	20240228	1.05	N	010120	5000	1500 억	6824356	N	N	1621	N	N
109	20241211	130244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153900	5300	2	3.57	19693672500	129710	58.93	148600	155100	147000	193100	104100	148600	151831.95	22.75	800	-10367	155133	151866	147133	143866	139133	153500	145500	1500	44500	5000	106990	100	1	30000000	46170	22.42	2.66	12	0.43	6865.00	57905.00	274500	20240724	-43.93	63100	20240228	143.90	274500	-43.93	20240724	63100	143.90	20240228	274500	-43.93	20240724	63100	143.90	20240228	1.05	N	010120	5000	1500 억	6824356	N	N	1621	N	N
110	20241211	120243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	5400	2	3.63	16941946000	111846	50.81	148600	155100	147000	193100	104100	148600	151479.23	22.75	800	-10224	155133	151866	147133	143866	139133	153500	145500	1500	44500	5000	106990	100	1	30000000	46200	22.43	2.66	12	0.37	6865.00	57905.00	274500	20240724	-43.90	63100	20240228	144.06	274500	-43.90	20240724	63100	144.06	20240228	274500	-43.90	20240724	63100	144.06	20240228	1.05	N	010120	5000	1500 억	6824356	N	N	1621	N	N
111	20241211	110244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152700	4100	2	2.76	14718490900	97323	44.22	148600	155100	147000	193100	104100	148600	151237.19	22.75	800	-9646	155133	151866	147133	143866	139133	153500	145500	1500	44500	5000	106990	100	1	30000000	45810	22.24	2.64	12	0.32	6865.00	57905.00	274500	20240724	-44.37	63100	20240228	142.00	274500	-44.37	20240724	63100	142.00	20240228	274500	-44.37	20240724	63100	142.00	20240228	1.05	N	010120	5000	1500 억	6824356	N	N	1621	N	N
112	20241211	100244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151500	2900	2	1.95	7285205100	48746	22.15	148600	151500	147000	193100	104100	148600	149454.80	22.75	800	-10334	155133	151866	147133	143866	139133	153500	145500	1500	44500	5000	106990	100	1	30000000	45450	22.07	2.62	12	0.16	6865.00	57905.00	274500	20240724	-44.81	63100	20240228	140.10	274500	-44.81	20240724	63100	140.10	20240228	274500	-44.81	20240724	63100	140.10	20240228	1.05	N	010120	5000	1500 억	6824356	N	N	1621	N	N
113	20241211	090245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147500	-1100	5	-0.74	1032778600	6975	3.17	148600	149000	147000	193100	104100	148600	148057.81	22.75	800	-3733	155133	151866	147133	143866	139133	153500	145500	1500	44500	5000	106990	100	1	30000000	44250	21.49	2.55	12	0.02	6865.00	57905.00	274500	20240724	-46.27	63100	20240228	133.76	274500	-46.27	20240724	63100	133.76	20240228	274500	-46.27	20240724	63100	133.76	20240228	1.05	N	010120	5000	1500 억	6824356	N	N	1621	N	N
114	20241210	160243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148600	5000	2	3.48	32112191800	218259	95.76	143600	150400	142400	186600	100600	143600	147127.88	22.65	-1480	-9691	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44580	21.65	2.57	12	0.73	6865.00	57905.00	274500	20240724	-45.87	63100	20240228	135.50	274500	-45.87	20240724	63100	135.50	20240228	274500	-45.87	20240724	63100	135.50	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1584	N	N
115	20241210	150243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148500	4900	2	3.41	28735029700	195511	85.78	143600	150400	142400	186600	100600	143600	146974.60	22.65	-1480	-6468	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44550	21.63	2.56	12	0.65	6865.00	57905.00	274500	20240724	-45.90	63100	20240228	135.34	274500	-45.90	20240724	63100	135.34	20240228	274500	-45.90	20240724	63100	135.34	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
116	20241210	140243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148800	5200	2	3.62	25020009300	170519	74.82	143600	150400	142400	186600	100600	143600	146729.23	22.65	-1480	-8910	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44640	21.68	2.57	12	0.57	6865.00	57905.00	274500	20240724	-45.79	63100	20240228	135.82	274500	-45.79	20240724	63100	135.82	20240228	274500	-45.79	20240724	63100	135.82	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
117	20241210	130241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148600	5000	2	3.48	23221609500	158430	69.51	143600	150400	142400	186600	100600	143600	146573.99	22.65	-1480	-7449	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44580	21.65	2.57	12	0.53	6865.00	57905.00	274500	20240724	-45.87	63100	20240228	135.50	274500	-45.87	20240724	63100	135.50	20240228	274500	-45.87	20240724	63100	135.50	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
118	20241210	120242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148900	5300	2	3.69	21521929800	147006	64.50	143600	150400	142400	186600	100600	143600	146402.40	22.65	-1480	-7509	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44670	21.69	2.57	12	0.49	6865.00	57905.00	274500	20240724	-45.76	63100	20240228	135.97	274500	-45.76	20240724	63100	135.97	20240228	274500	-45.76	20240724	63100	135.97	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
119	20241210	110242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149500	5900	2	4.11	18565106900	127213	55.82	143600	150400	142400	186600	100600	143600	145937.84	22.65	-1480	-10871	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	44850	21.78	2.58	12	0.42	6865.00	57905.00	274500	20240724	-45.54	63100	20240228	136.93	274500	-45.54	20240724	63100	136.93	20240228	274500	-45.54	20240724	63100	136.93	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
120	20241210	100242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146500	2900	2	2.02	11714406400	81042	35.56	143600	146700	142400	186600	100600	143600	144547.77	22.65	-1480	-14993	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	43950	21.34	2.53	12	0.27	6865.00	57905.00	274500	20240724	-46.63	63100	20240228	132.17	274500	-46.63	20240724	63100	132.17	20240228	274500	-46.63	20240724	63100	132.17	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
121	20241210	090244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143900	300	2	0.21	1941703100	13533	5.94	143600	144800	142400	186600	100600	143600	143478.81	22.65	-1480	-1381	149800	146700	144600	141500	139400	145650	140450	1500	43000	5000	103390	100	1	30000000	43170	20.96	2.49	12	0.05	6865.00	57905.00	274500	20240724	-47.58	63100	20240228	128.05	274500	-47.58	20240724	63100	128.05	20240228	274500	-47.58	20240724	63100	128.05	20240228	1.09	N	010120	5000	1500 억	6795149	N	N	1525	N	N
122	20241209	160241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143600	-7300	5	-4.84	32392392800	224268	93.72	144900	147700	142500	196100	105700	150900	144436.36	22.54	-2040	-13752	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43080	20.92	2.48	12	0.75	6865.00	57905.00	274500	20240724	-47.69	63100	20240228	127.58	274500	-47.69	20240724	63100	127.58	20240228	274500	-47.69	20240724	63100	127.58	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	1525	N	N
123	20241209	150243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143900	-7000	5	-4.64	28738023900	198840	83.09	144900	147700	142500	196100	105700	150900	144527.39	22.54	-2040	-12250	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43170	20.96	2.49	12	0.66	6865.00	57905.00	274500	20240724	-47.58	63100	20240228	128.05	274500	-47.58	20240724	63100	128.05	20240228	274500	-47.58	20240724	63100	128.05	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
124	20241209	140242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144500	-6400	5	-4.24	23390332400	161521	67.50	144900	147700	142600	196100	105700	150900	144811.78	22.54	-2040	-4300	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43350	21.05	2.50	12	0.54	6865.00	57905.00	274500	20240724	-47.36	63100	20240228	129.00	274500	-47.36	20240724	63100	129.00	20240228	274500	-47.36	20240724	63100	129.00	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
125	20241209	130244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144100	-6800	5	-4.51	21081991500	145540	60.82	144900	147700	142600	196100	105700	150900	144852.30	22.54	-2040	-6408	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43230	20.99	2.49	12	0.49	6865.00	57905.00	274500	20240724	-47.50	63100	20240228	128.37	274500	-47.50	20240724	63100	128.37	20240228	274500	-47.50	20240724	63100	128.37	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
126	20241209	120242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143200	-7700	5	-5.10	19048013800	131431	54.92	144900	147700	142600	196100	105700	150900	144926.45	22.54	-2040	-7883	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	42960	20.86	2.47	12	0.44	6865.00	57905.00	274500	20240724	-47.83	63100	20240228	126.94	274500	-47.83	20240724	63100	126.94	20240228	274500	-47.83	20240724	63100	126.94	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
127	20241209	110243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144500	-6400	5	-4.24	15649446300	107765	45.03	144900	147700	142600	196100	105700	150900	145216.63	22.54	-2040	-9031	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43350	21.05	2.50	12	0.36	6865.00	57905.00	274500	20240724	-47.36	63100	20240228	129.00	274500	-47.36	20240724	63100	129.00	20240228	274500	-47.36	20240724	63100	129.00	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
128	20241209	100242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146600	-4300	5	-2.85	11018363000	75876	31.71	144900	147700	142600	196100	105700	150900	145213.07	22.54	-2040	-6565	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	43980	21.35	2.53	12	0.25	6865.00	57905.00	274500	20240724	-46.59	63100	20240228	132.33	274500	-46.59	20240724	63100	132.33	20240228	274500	-46.59	20240724	63100	132.33	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
129	20241209	090241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143200	-7700	5	-5.10	3222181500	22366	9.35	144900	147700	142600	196100	105700	150900	144056.57	22.54	-2040	-5451	158166	154532	150266	146632	142366	152400	144500	1500	45200	5000	108640	100	1	30000000	42960	20.86	2.47	12	0.07	6865.00	57905.00	274500	20240724	-47.83	63100	20240228	126.94	274500	-47.83	20240724	63100	126.94	20240228	274500	-47.83	20240724	63100	126.94	20240228	1.15	N	010120	5000	1500 억	6762312	N	N	4308	N	N
130	20241206	160241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150900	-3000	5	-1.95	35540191500	237282	103.33	153300	153900	146000	200000	107800	153900	149773.15	22.44	0	-24840	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45270	21.98	2.61	12	0.79	6865.00	57905.00	274500	20240724	-45.03	63100	20240228	139.14	274500	-45.03	20240724	63100	139.14	20240228	274500	-45.03	20240724	63100	139.14	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	4296	N	N
131	20241206	150241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152200	-1700	5	-1.10	33614490000	224560	97.79	153300	153900	146000	200000	107800	153900	149683.44	22.44	0	-22410	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45660	22.17	2.63	12	0.75	6865.00	57905.00	274500	20240724	-44.55	63100	20240228	141.20	274500	-44.55	20240724	63100	141.20	20240228	274500	-44.55	20240724	63100	141.20	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
132	20241206	140240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151800	-2100	5	-1.36	30660870300	205145	89.34	153300	153900	146000	200000	107800	153900	149451.40	22.44	0	-17530	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45540	22.11	2.62	12	0.68	6865.00	57905.00	274500	20240724	-44.70	63100	20240228	140.57	274500	-44.70	20240724	63100	140.57	20240228	274500	-44.70	20240724	63100	140.57	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
133	20241206	130241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150000	-3900	5	-2.53	26823707600	179684	78.25	153300	153900	146000	200000	107800	153900	149273.04	22.44	0	-16916	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45000	21.85	2.59	12	0.60	6865.00	57905.00	274500	20240724	-45.36	63100	20240228	137.72	274500	-45.36	20240724	63100	137.72	20240228	274500	-45.36	20240724	63100	137.72	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
134	20241206	120240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150100	-3800	5	-2.47	24741382100	165760	72.19	153300	153900	146000	200000	107800	153900	149249.78	22.44	0	-15995	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45030	21.86	2.59	12	0.55	6865.00	57905.00	274500	20240724	-45.32	63100	20240228	137.88	274500	-45.32	20240724	63100	137.88	20240228	274500	-45.32	20240724	63100	137.88	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
135	20241206	110241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148200	-5700	5	-3.70	20457547000	137192	59.74	153300	153900	146000	200000	107800	153900	149103.10	22.44	0	-15218	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	44460	21.59	2.56	12	0.46	6865.00	57905.00	274500	20240724	-46.01	63100	20240228	134.87	274500	-46.01	20240724	63100	134.87	20240228	274500	-46.01	20240724	63100	134.87	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
136	20241206	100239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149400	-4500	5	-2.92	10677261200	70971	30.91	153300	153900	148400	200000	107800	153900	150427.11	22.44	0	-9266	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	44820	21.76	2.58	12	0.24	6865.00	57905.00	274500	20240724	-45.57	63100	20240228	136.77	274500	-45.57	20240724	63100	136.77	20240228	274500	-45.57	20240724	63100	136.77	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
137	20241206	090241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152400	-1500	5	-0.97	942029500	6153	2.68	153300	153900	152400	200000	107800	153900	153049.13	22.44	0	-1245	159500	156700	154800	152000	150100	155750	151050	1500	46100	5000	110800	100	1	30000000	45720	22.20	2.63	12	0.02	6865.00	57905.00	274500	20240724	-44.48	63100	20240228	141.52	274500	-44.48	20240724	63100	141.52	20240228	274500	-44.48	20240724	63100	141.52	20240228	1.18	N	010120	5000	1500 억	6733139	N	N	1150	N	N
138	20241205	160237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153900	700	2	0.46	35142187100	226960	71.13	155900	157600	152900	199100	107300	153200	154839.72	22.48	-2000	-40411	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46170	22.42	2.66	12	0.76	6865.00	57905.00	274500	20240724	-43.93	63100	20240228	143.90	274500	-43.93	20240724	63100	143.90	20240228	274500	-43.93	20240724	63100	143.90	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	1150	N	N
139	20241205	150239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	800	2	0.52	32661771700	210836	66.07	155900	157600	152900	199100	107300	153200	154916.27	22.48	-2000	-37639	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46200	22.43	2.66	12	0.70	6865.00	57905.00	274500	20240724	-43.90	63100	20240228	144.06	274500	-43.90	20240724	63100	144.06	20240228	274500	-43.90	20240724	63100	144.06	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
140	20241205	140238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155000	1800	2	1.17	28368743300	182913	57.32	155900	157600	152900	199100	107300	153200	155095.12	22.48	-2000	-35595	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46500	22.58	2.68	12	0.61	6865.00	57905.00	274500	20240724	-43.53	63100	20240228	145.64	274500	-43.53	20240724	63100	145.64	20240228	274500	-43.53	20240724	63100	145.64	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
141	20241205	130238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153500	300	2	0.20	24887842500	160409	50.27	155900	157600	152900	199100	107300	153200	155153.50	22.48	-2000	-27004	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46050	22.36	2.65	12	0.53	6865.00	57905.00	274500	20240724	-44.08	63100	20240228	143.26	274500	-44.08	20240724	63100	143.26	20240228	274500	-44.08	20240724	63100	143.26	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
142	20241205	120238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	1000	2	0.65	22516380700	144997	45.44	155900	157600	152900	199100	107300	153200	155289.89	22.48	-2000	-20785	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46260	22.46	2.66	12	0.48	6865.00	57905.00	274500	20240724	-43.83	63100	20240228	144.37	274500	-43.83	20240724	63100	144.37	20240228	274500	-43.83	20240724	63100	144.37	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
143	20241205	110237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155500	2300	2	1.50	19242006600	123793	38.80	155900	157600	152900	199100	107300	153200	155438.58	22.48	-2000	-13626	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46650	22.65	2.69	12	0.41	6865.00	57905.00	274500	20240724	-43.35	63100	20240228	146.43	274500	-43.35	20240724	63100	146.43	20240228	274500	-43.35	20240724	63100	146.43	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
144	20241205	100237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156300	3100	2	2.02	14038416500	90564	28.38	155900	157300	152900	199100	107300	153200	155012.80	22.48	-2000	-11784	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46890	22.77	2.70	12	0.30	6865.00	57905.00	274500	20240724	-43.06	63100	20240228	147.70	274500	-43.06	20240724	63100	147.70	20240228	274500	-43.06	20240724	63100	147.70	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
145	20241205	090237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153500	300	2	0.20	2877829300	18589	5.83	155900	156000	153100	199100	107300	153200	154821.41	22.48	-2000	-9279	159466	156332	152566	149432	145666	157900	151000	1500	45900	5000	110300	100	1	30000000	46050	22.36	2.65	12	0.06	6865.00	57905.00	274500	20240724	-44.08	63100	20240228	143.26	274500	-44.08	20240724	63100	143.26	20240228	274500	-44.08	20240724	63100	143.26	20240228	1.23	N	010120	5000	1500 억	6744423	N	N	965	N	N
146	20241204	160234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	-2900	5	-1.86	48514644800	317349	85.35	152700	155700	148800	202500	109300	156100	152873.50	22.42	0	-40224	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	45960	22.32	2.65	12	1.06	6865.00	57905.00	274500	20240724	-44.19	63100	20240228	142.79	274500	-44.19	20240724	63100	142.79	20240228	274500	-44.19	20240724	63100	142.79	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	965	N	N
147	20241204	150235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153600	-2500	5	-1.60	45278539200	296230	79.67	152700	155700	148800	202500	109300	156100	152848.62	22.42	0	-33308	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	46080	22.37	2.65	12	0.99	6865.00	57905.00	274500	20240724	-44.04	63100	20240228	143.42	274500	-44.04	20240724	63100	143.42	20240228	274500	-44.04	20240724	63100	143.42	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
148	20241204	140234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152500	-3600	5	-2.31	41666392100	272707	73.34	152700	155700	148800	202500	109300	156100	152787.41	22.42	0	-32358	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	45750	22.21	2.63	12	0.91	6865.00	57905.00	274500	20240724	-44.44	63100	20240228	141.68	274500	-44.44	20240724	63100	141.68	20240228	274500	-44.44	20240724	63100	141.68	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
149	20241204	130235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153600	-2500	5	-1.60	38467483100	251770	67.71	152700	155700	148800	202500	109300	156100	152787.42	22.42	0	-27054	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	46080	22.37	2.65	12	0.84	6865.00	57905.00	274500	20240724	-44.04	63100	20240228	143.42	274500	-44.04	20240724	63100	143.42	20240228	274500	-44.04	20240724	63100	143.42	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
150	20241204	120235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	-1900	5	-1.22	35876878500	234862	63.16	152700	155700	148800	202500	109300	156100	152756.43	22.42	0	-22997	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	46260	22.46	2.66	12	0.78	6865.00	57905.00	274500	20240724	-43.83	63100	20240228	144.37	274500	-43.83	20240724	63100	144.37	20240228	274500	-43.83	20240724	63100	144.37	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
151	20241204	110231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153700	-2400	5	-1.54	30920661800	202601	54.49	152700	155700	148800	202500	109300	156100	152617.49	22.42	0	-21429	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	46110	22.39	2.65	12	0.68	6865.00	57905.00	274500	20240724	-44.01	63100	20240228	143.58	274500	-44.01	20240724	63100	143.58	20240228	274500	-44.01	20240724	63100	143.58	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
152	20241204	100230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	-4100	5	-2.63	25332347900	166032	44.65	152700	155700	148800	202500	109300	156100	152573.84	22.42	0	-13121	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	45600	22.14	2.62	12	0.55	6865.00	57905.00	274500	20240724	-44.63	63100	20240228	140.89	274500	-44.63	20240724	63100	140.89	20240228	274500	-44.63	20240724	63100	140.89	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
153	20241204	090234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	-4100	5	-2.63	4620370300	30181	8.12	152700	155700	152000	202500	109300	156100	153082.81	22.42	0	-1107	163766	159932	152966	149132	142166	161850	151050	1500	46400	5000	112390	100	1	30000000	45600	22.14	2.62	12	0.10	6865.00	57905.00	274500	20240724	-44.63	63100	20240228	140.89	274500	-44.63	20240724	63100	140.89	20240228	274500	-44.63	20240724	63100	140.89	20240228	1.25	N	010120	5000	1500 억	6727158	N	N	4136	N	N
154	20241203	160246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156100	10800	2	7.43	56805880100	369810	211.55	146700	156800	146000	188800	101800	145300	153601.30	22.16	0	71737	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46830	22.74	2.70	12	1.23	6865.00	57905.00	274500	20240724	-43.13	63100	20240228	147.39	274500	-43.13	20240724	63100	147.39	20240228	274500	-43.13	20240724	63100	147.39	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	4136	N	N
155	20241203	150250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155600	10300	2	7.09	53493336900	348553	199.39	146700	156800	146000	188800	101800	145300	153472.96	22.16	0	67595	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46680	22.67	2.69	12	1.16	6865.00	57905.00	274500	20240724	-43.32	63100	20240228	146.59	274500	-43.32	20240724	63100	146.59	20240228	274500	-43.32	20240724	63100	146.59	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
156	20241203	140244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156300	11000	2	7.57	48192695500	314559	179.94	146700	156400	146000	188800	101800	145300	153207.55	22.16	0	65335	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46890	22.77	2.70	12	1.05	6865.00	57905.00	274500	20240724	-43.06	63100	20240228	147.70	274500	-43.06	20240724	63100	147.70	20240228	274500	-43.06	20240724	63100	147.70	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
157	20241203	130245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155600	10300	2	7.09	42378042600	277276	158.61	146700	156000	146000	188800	101800	145300	152837.45	22.16	0	58154	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46680	22.67	2.69	12	0.92	6865.00	57905.00	274500	20240724	-43.32	63100	20240228	146.59	274500	-43.32	20240724	63100	146.59	20240228	274500	-43.32	20240724	63100	146.59	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
158	20241203	120256	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155700	10400	2	7.16	38318756300	251174	143.68	146700	155900	146000	188800	101800	145300	152559.04	22.16	0	56434	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46710	22.68	2.69	12	0.84	6865.00	57905.00	274500	20240724	-43.28	63100	20240228	146.75	274500	-43.28	20240724	63100	146.75	20240228	274500	-43.28	20240724	63100	146.75	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
159	20241203	110245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155400	10100	2	6.95	33033345100	217170	124.23	146700	155900	146000	188800	101800	145300	152108.70	22.16	0	51320	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	46620	22.64	2.68	12	0.72	6865.00	57905.00	274500	20240724	-43.39	63100	20240228	146.28	274500	-43.39	20240724	63100	146.28	20240228	274500	-43.39	20240724	63100	146.28	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
160	20241203	100237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	6700	2	4.61	19652679200	130416	74.60	146700	152900	146000	188800	101800	145300	150692.86	22.16	0	32026	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	45600	22.14	2.62	12	0.43	6865.00	57905.00	274500	20240724	-44.63	63100	20240228	140.89	274500	-44.63	20240724	63100	140.89	20240228	274500	-44.63	20240724	63100	140.89	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
161	20241203	090237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147400	2100	2	1.45	948513300	6457	3.69	146700	147600	146000	188800	101800	145300	146900.62	22.16	0	572	149700	147500	144300	142100	138900	148000	142600	1500	43500	5000	104610	100	1	30000000	44220	21.47	2.55	12	0.02	6865.00	57905.00	274500	20240724	-46.30	63100	20240228	133.60	274500	-46.30	20240724	63100	133.60	20240228	274500	-46.30	20240724	63100	133.60	20240228	1.26	N	010120	5000	1500 억	6649475	N	N	6678	N	N
162	20241202	160231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145300	1300	2	0.90	24895085600	172638	86.25	145300	146500	141100	187200	100800	144000	144201.69	22.13	0	1458	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43590	21.17	2.51	12	0.58	6865.00	57905.00	274500	20240724	-47.07	63100	20240228	130.27	274500	-47.07	20240724	63100	130.27	20240228	274500	-47.07	20240724	63100	130.27	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	6678	N	N
163	20241202	150240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145100	1100	2	0.76	22061461700	153096	76.49	145300	146500	141100	187200	100800	144000	144102.23	22.13	0	25	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43530	21.14	2.51	12	0.51	6865.00	57905.00	274500	20240724	-47.14	63100	20240228	129.95	274500	-47.14	20240724	63100	129.95	20240228	274500	-47.14	20240724	63100	129.95	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
164	20241202	140239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145800	1800	2	1.25	19562633100	135876	67.89	145300	146500	141100	187200	100800	144000	143974.14	22.13	0	1614	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43740	21.24	2.52	12	0.45	6865.00	57905.00	274500	20240724	-46.89	63100	20240228	131.06	274500	-46.89	20240724	63100	131.06	20240228	274500	-46.89	20240724	63100	131.06	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
165	20241202	130242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145100	1100	2	0.76	15741365900	109618	54.77	145300	146500	141100	187200	100800	144000	143601.57	22.13	0	-123	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43530	21.14	2.51	12	0.37	6865.00	57905.00	274500	20240724	-47.14	63100	20240228	129.95	274500	-47.14	20240724	63100	129.95	20240228	274500	-47.14	20240724	63100	129.95	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
166	20241202	120246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144100	100	2	0.07	14065324800	98008	48.97	145300	146500	141100	187200	100800	144000	143511.39	22.13	0	-134	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43230	20.99	2.49	12	0.33	6865.00	57905.00	274500	20240724	-47.50	63100	20240228	128.37	274500	-47.50	20240724	63100	128.37	20240228	274500	-47.50	20240724	63100	128.37	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
167	20241202	110234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144300	300	2	0.21	12878044300	89765	44.85	145300	146500	141100	187200	100800	144000	143463.25	22.13	0	1004	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43290	21.02	2.49	12	0.30	6865.00	57905.00	274500	20240724	-47.43	63100	20240228	128.68	274500	-47.43	20240724	63100	128.68	20240228	274500	-47.43	20240724	63100	128.68	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
168	20241202	100233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142900	-1100	5	-0.76	7862233600	55001	27.48	145300	145300	141100	187200	100800	144000	142944.74	22.13	0	-2778	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	42870	20.82	2.47	12	0.18	6865.00	57905.00	274500	20240724	-47.94	63100	20240228	126.47	274500	-47.94	20240724	63100	126.47	20240228	274500	-47.94	20240724	63100	126.47	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N
169	20241202	090233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144200	200	2	0.14	1014608700	7016	3.51	145300	145300	143000	187200	100800	144000	144624.50	22.13	0	-873	147933	145966	142133	140166	136333	146950	141150	1500	43200	5000	103680	100	1	30000000	43260	21.01	2.49	12	0.02	6865.00	57905.00	274500	20240724	-47.47	63100	20240228	128.53	274500	-47.47	20240724	63100	128.53	20240228	274500	-47.47	20240724	63100	128.53	20240228	1.26	N	010120	5000	1500 억	6639277	N	N	3576	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History