KissMeData/011070/price/prices-20240101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

2024-11-17 15:27:48 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	500	2	0.23	8128028000	37869	41.24	216000	218000	212000	276500	149500	213000	214635.44	21.63	0	-1279	224333	218666	215833	210166	207333	217250	208750	1183	63500	5000	161880	500	1	23667107	50529	5.16	1.18	12	0.16	41401.00	180255.00	321000	20230616	-33.49	200000	20240118	6.75	241500	-11.59	20240102	200000	6.75	20240118	321000	-33.49	20230616	200000	6.75	20240118	1.26	N	011070	5000	1183 억	5119710	N	N	907	N	N
3	20240123	110254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214000	1000	2	0.47	6520481500	30363	33.07	216000	218000	212000	276500	149500	213000	214750.96	21.63	0	-840	224333	218666	215833	210166	207333	217250	208750	1183	63500	5000	161880	500	1	23667107	50648	5.17	1.19	12	0.13	41401.00	180255.00	321000	20230616	-33.33	200000	20240118	7.00	241500	-11.39	20240102	200000	7.00	20240118	321000	-33.33	20230616	200000	7.00	20240118	1.26	N	011070	5000	1183 억	5119710	N	N	907	N	N
4	20240123	100254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214000	1000	2	0.47	4938280500	22941	24.98	216000	218000	212500	276500	149500	213000	215260.14	21.63	0	-811	224333	218666	215833	210166	207333	217250	208750	1183	63500	5000	161880	500	1	23667107	50648	5.17	1.19	12	0.10	41401.00	180255.00	321000	20230616	-33.33	200000	20240118	7.00	241500	-11.39	20240102	200000	7.00	20240118	321000	-33.33	20230616	200000	7.00	20240118	1.26	N	011070	5000	1183 억	5119710	N	N	907	N	N
5	20240123	090254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	217000	4000	2	1.88	973623000	4490	4.89	216000	218000	215500	276500	149500	213000	216843.39	21.63	0	2253	224333	218666	215833	210166	207333	217250	208750	1183	63500	5000	161880	500	1	23667107	51358	5.24	1.20	12	0.02	41401.00	180255.00	321000	20230616	-32.40	200000	20240118	8.50	241500	-10.14	20240102	200000	8.50	20240118	321000	-32.40	20230616	200000	8.50	20240118	1.26	N	011070	5000	1183 억	5119710	N	N	907	N	N
6	20240119	160252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	217000	15500	2	7.69	40401061000	188629	140.12	206000	217500	206000	261500	141500	201500	214181.42	21.54	0	32559	209833	205666	202833	198666	195833	204250	197250	1183	60000	5000	153140	500	1	23667107	51358	5.24	1.20	12	0.80	41401.00	180255.00	321000	20230616	-32.40	200000	20240118	8.50	241500	-10.14	20240102	200000	8.50	20240118	321000	-32.40	20230616	200000	8.50	20240118	1.26	N	011070	5000	1183 억	5099058	N	N	102	N	N
7	20240119	150252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	215500	14000	2	6.95	35517695500	166066	123.36	206000	217500	206000	261500	141500	201500	213876.99	21.54	0	30070	209833	205666	202833	198666	195833	204250	197250	1183	60000	5000	153140	500	1	23667107	51003	5.21	1.20	12	0.70	41401.00	180255.00	321000	20230616	-32.87	200000	20240118	7.75	241500	-10.77	20240102	200000	7.75	20240118	321000	-32.87	20230616	200000	7.75	20240118	1.26	N	011070	5000	1183 억	5099058	N	N	15	N	N
8	20240119	140251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214000	12500	2	6.20	32586974000	152394	113.21	206000	217500	206000	261500	141500	201500	213833.71	21.54	0	28708	209833	205666	202833	198666	195833	204250	197250	1183	60000	5000	153140	500	1	23667107	50648	5.17	1.19	12	0.64	41401.00	180255.00	321000	20230616	-33.33	200000	20240118	7.00	241500	-11.39	20240102	200000	7.00	20240118	321000	-33.33	20230616	200000	7.00	20240118	1.26	N	011070	5000	1183 억	5099058	N	N	15	N	N
9	20240119	130253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	215000	13500	2	6.70	30362001500	142046	105.52	206000	217500	206000	261500	141500	201500	213747.67	21.54	0	28393	209833	205666	202833	198666	195833	204250	197250	1183	60000	5000	153140	500	1	23667107	50884	5.19	1.19	12	0.60	41401.00	180255.00	321000	20230616	-33.02	200000	20240118	7.50	241500	-10.97	20240102	200000	7.50	20240118	321000	-33.02	20230616	200000	7.50	20240118	1.26	N	011070	5000	1183 억	5099058	N	N	15	N	N
10	20240119	120254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	215000	13500	2	6.70	28815527500	134853	100.18	206000	217500	206000	261500	141500	201500	213681.03	21.54	0	28124	209833	205666	202833	198666	195833	204250	197250	1183	60000	5000	153140	500	1	23667107	50884	5.19	1.19	12	0.57	41401.00	180255.00	321000	20230616	-33.02	200000	20240118	7.50	241500	-10.97	20240102	200000	7.50	20240118	321000	-33.02	20230616	200000	7.50	20240118	1.26	N	011070	5000	1183 억	5099058	N	N	15	N	N
11	20240119	110253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214500	13000	2	6.45	26570637500	124412	92.42	206000	217500	206000	261500	141500	201500	213569.73	21.54	0	25581	209833	205666	202833	198666	195833	204250	197250	1183	60000	5000	153140	500	1	23667107	50766	5.18	1.19	12	0.53	41401.00	180255.00	321000	20230616	-33.18	200000	20240118	7.25	241500	-11.18	20240102	200000	7.25	20240118	321000	-33.18	20230616	200000	7.25	20240118	1.26	N	011070	5000	1183 억	5099058	N	N	15	N	N
12	20240119	100256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	215500	14000	2	6.95	23892329000	111930	83.15	206000	217500	206000	261500	141500	201500	213457.78	21.54	0	22992	209833	205666	202833	198666	195833	204250	197250	1183	60000	5000	153140	500	1	23667107	51003	5.21	1.20	12	0.47	41401.00	180255.00	321000	20230616	-32.87	200000	20240118	7.75	241500	-10.77	20240102	200000	7.75	20240118	321000	-32.87	20230616	200000	7.75	20240118	1.26	N	011070	5000	1183 억	5099058	N	N	15	N	N
13	20240119	090252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212500	11000	2	5.46	4345238500	20738	15.41	206000	213500	206000	261500	141500	201500	209530.26	21.54	0	2745	209833	205666	202833	198666	195833	204250	197250	1183	60000	5000	153140	500	1	23667107	50293	5.13	1.18	12	0.09	41401.00	180255.00	321000	20230616	-33.80	200000	20240118	6.25	241500	-12.01	20240102	200000	6.25	20240118	321000	-33.80	20230616	200000	6.25	20240118	1.26	N	011070	5000	1183 억	5099058	N	N	15	N	N
14	20240118	160252	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	201500	-3000	5	-1.47	26911512000	132925	61.61	204500	207000	200000	265500	143500	204500	202457.33	21.48	0	13634	221500	213000	208500	200000	195500	210750	197750	1183	61000	5000	155420	500	1	23667107	47689	4.87	1.12	12	0.56	41401.00	180255.00	321000	20230616	-37.23	200000	20240118	0.75	241500	-16.56	20240102	200000	0.75	20240118	321000	-37.23	20230616	200000	0.75	20240118	1.26	N	011070	5000	1183 억	5083420	N	N	15	N	N
15	20240118	150251	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	201500	-3000	5	-1.47	23621065000	116598	54.04	204500	207000	200000	265500	143500	204500	202585.26	21.48	0	13937	221500	213000	208500	200000	195500	210750	197750	1183	61000	5000	155420	500	1	23667107	47689	4.87	1.12	12	0.49	41401.00	180255.00	321000	20230616	-37.23	200000	20240118	0.75	241500	-16.56	20240102	200000	0.75	20240118	321000	-37.23	20230616	200000	0.75	20240118	1.26	N	011070	5000	1183 억	5083420	N	N	153	N	N
16	20240118	140253	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	201500	-3000	5	-1.47	18512634500	91166	42.25	204500	207000	200000	265500	143500	204500	203064.88	21.48	0	7681	221500	213000	208500	200000	195500	210750	197750	1183	61000	5000	155420	500	1	23667107	47689	4.87	1.12	12	0.39	41401.00	180255.00	321000	20230616	-37.23	200000	20240118	0.75	241500	-16.56	20240102	200000	0.75	20240118	321000	-37.23	20230616	200000	0.75	20240118	1.26	N	011070	5000	1183 억	5083420	N	N	153	N	N
17	20240118	130252	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	203000	-1500	5	-0.73	13962409500	68573	31.78	204500	207000	201000	265500	143500	204500	203613.61	21.48	0	6552	221500	213000	208500	200000	195500	210750	197750	1183	61000	5000	155420	500	1	23667107	48044	4.90	1.13	12	0.29	41401.00	180255.00	321000	20230616	-36.76	201000	20240118	1.00	241500	-15.94	20240102	201000	1.00	20240118	321000	-36.76	20230616	201000	1.00	20240118	1.26	N	011070	5000	1183 억	5083420	N	N	153	N	N
18	20240118	120253	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	201500	-3000	5	-1.47	11161879500	54718	25.36	204500	207000	201000	265500	143500	204500	203989.03	21.48	0	1664	221500	213000	208500	200000	195500	210750	197750	1183	61000	5000	155420	500	1	23667107	47689	4.87	1.12	12	0.23	41401.00	180255.00	321000	20230616	-37.23	201000	20240118	0.25	241500	-16.56	20240102	201000	0.25	20240118	321000	-37.23	20230616	201000	0.25	20240118	1.26	N	011070	5000	1183 억	5083420	N	N	153	N	N
19	20240118	110253	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	203000	-1500	5	-0.73	7206332000	35189	16.31	204500	207000	203000	265500	143500	204500	204789.46	21.48	0	-1283	221500	213000	208500	200000	195500	210750	197750	1183	61000	5000	155420	500	1	23667107	48044	4.90	1.13	12	0.15	41401.00	180255.00	321000	20230616	-36.76	203000	20240118	0.00	241500	-15.94	20240102	203000	0.00	20240118	321000	-36.76	20230616	203000	0.00	20240118	1.26	N	011070	5000	1183 억	5083420	N	N	153	N	N
20	20240118	100251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	500	2	0.24	3507701000	17077	7.91	204500	207000	204500	265500	143500	204500	205405.78	21.48	0	-554	221500	213000	208500	200000	195500	210750	197750	1183	61000	5000	155420	500	1	23667107	48518	4.95	1.14	12	0.07	41401.00	180255.00	321000	20230616	-36.14	204000	20240117	0.49	241500	-15.11	20240102	204000	0.49	20240117	321000	-36.14	20230616	204000	0.49	20240117	1.26	N	011070	5000	1183 억	5083420	N	N	153	N	N
21	20240118	090251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206500	2000	2	0.98	772373500	3760	1.74	204500	207000	204500	265500	143500	204500	205422.16	21.48	0	1086	221500	213000	208500	200000	195500	210750	197750	1183	61000	5000	155420	500	1	23667107	48873	4.99	1.15	12	0.02	41401.00	180255.00	321000	20230616	-35.67	204000	20240117	1.23	241500	-14.49	20240102	204000	1.23	20240117	321000	-35.67	20230616	204000	1.23	20240117	1.26	N	011070	5000	1183 억	5083420	N	N	153	N	N
22	20240117	160251	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	204500	-12000	5	-5.54	44130541000	213072	297.28	215000	217000	204000	281000	152000	216500	207119.69	21.53	0	-3264	222500	219500	218000	215000	213500	218750	214250	1183	64500	5000	164540	500	1	23667107	48399	4.94	1.13	12	0.90	41401.00	180255.00	321000	20230616	-36.29	204000	20240117	0.25	241500	-15.32	20240102	204000	0.25	20240117	321000	-36.29	20230616	204000	0.25	20240117	1.27	N	011070	5000	1183 억	5096136	N	N	153	N	N
23	20240117	150253	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	205000	-11500	5	-5.31	40307946000	194437	271.28	215000	217000	204000	281000	152000	216500	207305.71	21.53	0	-5319	222500	219500	218000	215000	213500	218750	214250	1183	64500	5000	164540	500	1	23667107	48518	4.95	1.14	12	0.82	41401.00	180255.00	321000	20230616	-36.14	204000	20240117	0.49	241500	-15.11	20240102	204000	0.49	20240117	321000	-36.14	20230616	204000	0.49	20240117	1.27	N	011070	5000	1183 억	5096136	N	N	83	N	N
24	20240117	140251	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	205500	-11000	5	-5.08	35628719500	171557	239.36	215000	217000	204500	281000	152000	216500	207678.35	21.53	0	-5855	222500	219500	218000	215000	213500	218750	214250	1183	64500	5000	164540	500	1	23667107	48636	4.96	1.14	12	0.72	41401.00	180255.00	321000	20230616	-35.98	204500	20240117	0.49	241500	-14.91	20240102	204500	0.49	20240117	321000	-35.98	20230616	204500	0.49	20240117	1.27	N	011070	5000	1183 억	5096136	N	N	83	N	N
25	20240117	130251	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	205000	-11500	5	-5.31	30837459000	148197	206.77	215000	217000	204500	281000	152000	216500	208083.95	21.53	0	-8397	222500	219500	218000	215000	213500	218750	214250	1183	64500	5000	164540	500	1	23667107	48518	4.95	1.14	12	0.63	41401.00	180255.00	321000	20230616	-36.14	204500	20240117	0.24	241500	-15.11	20240102	204500	0.24	20240117	321000	-36.14	20230616	204500	0.24	20240117	1.27	N	011070	5000	1183 억	5096136	N	N	83	N	N
26	20240117	120252	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	205500	-11000	5	-5.08	28115312000	134937	188.26	215000	217000	204500	281000	152000	216500	208358.50	21.53	0	-6311	222500	219500	218000	215000	213500	218750	214250	1183	64500	5000	164540	500	1	23667107	48636	4.96	1.14	12	0.57	41401.00	180255.00	321000	20230616	-35.98	204500	20240117	0.49	241500	-14.91	20240102	204500	0.49	20240117	321000	-35.98	20230616	204500	0.49	20240117	1.27	N	011070	5000	1183 억	5096136	N	N	83	N	N
27	20240117	110252	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	206000	-10500	5	-4.85	23377821500	111870	156.08	215000	217000	205500	281000	152000	216500	208972.77	21.53	0	-3608	222500	219500	218000	215000	213500	218750	214250	1183	64500	5000	164540	500	1	23667107	48754	4.98	1.14	12	0.47	41401.00	180255.00	321000	20230616	-35.83	205500	20240117	0.24	241500	-14.70	20240102	205500	0.24	20240117	321000	-35.83	20230616	205500	0.24	20240117	1.27	N	011070	5000	1183 억	5096136	N	N	83	N	N
28	20240117	100251	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	207500	-9000	5	-4.16	16397228500	78130	109.01	215000	217000	206500	281000	152000	216500	209870.67	21.53	0	3149	222500	219500	218000	215000	213500	218750	214250	1183	64500	5000	164540	500	1	23667107	49109	5.01	1.15	12	0.33	41401.00	180255.00	321000	20230616	-35.36	206500	20240117	0.48	241500	-14.08	20240102	206500	0.48	20240117	321000	-35.36	20230616	206500	0.48	20240117	1.27	N	011070	5000	1183 억	5096136	N	N	83	N	N
29	20240117	090251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	215500	-1000	5	-0.46	626384500	2907	4.06	215000	217000	215000	281000	152000	216500	215472.78	21.53	0	237	222500	219500	218000	215000	213500	218750	214250	1183	64500	5000	164540	500	1	23667107	51003	5.21	1.20	12	0.01	41401.00	180255.00	321000	20230616	-32.87	213000	20231020	1.17	241500	-10.77	20240102	215000	0.23	20240117	321000	-32.87	20230616	213000	1.17	20231020	1.27	N	011070	5000	1183 억	5096136	N	N	83	N	N
30	20240116	160250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	216500	-3500	5	-1.59	15474917500	70982	103.44	218500	221000	216500	286000	154000	220000	218010.58	21.55	0	-8997	225333	222666	220333	217666	215333	221500	216500	1183	66000	5000	167200	500	1	23667107	51239	5.23	1.20	12	0.30	41401.00	180255.00	321000	20230616	-32.55	213000	20231020	1.64	241500	-10.35	20240102	216500	0.00	20240116	321000	-32.55	20230616	213000	1.64	20231020	1.25	N	011070	5000	1183 억	5100199	N	N	83	N	N
31	20240116	150251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	216500	-3500	5	-1.59	13341028500	61135	89.09	218500	221000	216500	286000	154000	220000	218219.49	21.55	0	-10009	225333	222666	220333	217666	215333	221500	216500	1183	66000	5000	167200	500	1	23667107	51239	5.23	1.20	12	0.26	41401.00	180255.00	321000	20230616	-32.55	213000	20231020	1.64	241500	-10.35	20240102	216500	0.00	20240116	321000	-32.55	20230616	213000	1.64	20231020	1.25	N	011070	5000	1183 억	5100199	N	N	0	N	N
32	20240116	140251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	218000	-2000	5	-0.91	10472495500	47935	69.86	218500	221000	216500	286000	154000	220000	218469.61	21.55	0	-8867	225333	222666	220333	217666	215333	221500	216500	1183	66000	5000	167200	500	1	23667107	51594	5.27	1.21	12	0.20	41401.00	180255.00	321000	20230616	-32.09	213000	20231020	2.35	241500	-9.73	20240102	216500	0.69	20240116	321000	-32.09	20230616	213000	2.35	20231020	1.25	N	011070	5000	1183 억	5100199	N	N	0	N	N
33	20240116	130251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	218000	-2000	5	-0.91	9392663500	42978	62.63	218500	221000	216500	286000	154000	220000	218542.42	21.55	0	-8563	225333	222666	220333	217666	215333	221500	216500	1183	66000	5000	167200	500	1	23667107	51594	5.27	1.21	12	0.18	41401.00	180255.00	321000	20230616	-32.09	213000	20231020	2.35	241500	-9.73	20240102	216500	0.69	20240116	321000	-32.09	20230616	213000	2.35	20231020	1.25	N	011070	5000	1183 억	5100199	N	N	0	N	N
34	20240116	120251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	218500	-1500	5	-0.68	7716258500	35294	51.43	218500	221000	216500	286000	154000	220000	218624.12	21.55	0	-8360	225333	222666	220333	217666	215333	221500	216500	1183	66000	5000	167200	500	1	23667107	51713	5.28	1.21	12	0.15	41401.00	180255.00	321000	20230616	-31.93	213000	20231020	2.58	241500	-9.52	20240102	216500	0.92	20240116	321000	-31.93	20230616	213000	2.58	20231020	1.25	N	011070	5000	1183 억	5100199	N	N	0	N	N
35	20240116	110250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220500	500	2	0.23	6730755500	30806	44.89	218500	221000	216500	286000	154000	220000	218483.49	21.55	0	-7541	225333	222666	220333	217666	215333	221500	216500	1183	66000	5000	167200	500	1	23667107	52186	5.33	1.22	12	0.13	41401.00	180255.00	321000	20230616	-31.31	213000	20231020	3.52	241500	-8.70	20240102	216500	1.85	20240116	321000	-31.31	20230616	213000	3.52	20231020	1.25	N	011070	5000	1183 억	5100199	N	N	0	N	N
36	20240116	100250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	217000	-3000	5	-1.36	3974035500	18174	26.49	218500	220500	217000	286000	154000	220000	218658.52	21.55	0	-5687	225333	222666	220333	217666	215333	221500	216500	1183	66000	5000	167200	500	1	23667107	51358	5.24	1.20	12	0.08	41401.00	180255.00	321000	20230616	-32.40	213000	20231020	1.88	241500	-10.14	20240102	217000	0.00	20240116	321000	-32.40	20230616	213000	1.88	20231020	1.25	N	011070	5000	1183 억	5100199	N	N	0	N	N
37	20240116	090249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	0	3	0.00	711476000	3256	4.75	218500	220000	218000	286000	154000	220000	218464.66	21.55	0	-1542	225333	222666	220333	217666	215333	221500	216500	1183	66000	5000	167200	500	1	23667107	52068	5.31	1.22	12	0.01	41401.00	180255.00	321000	20230616	-31.46	213000	20231020	3.29	241500	-8.90	20240102	218000	0.92	20240116	321000	-31.46	20230616	213000	3.29	20231020	1.25	N	011070	5000	1183 억	5100199	N	N	0	N	N
38	20240115	160250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	-500	5	-0.23	14894183500	67629	70.18	221000	223000	218000	286500	154500	220500	220234.29	21.49	-1669	-394	227833	224166	221833	218166	215833	223000	217000	1183	66000	5000	167580	500	1	23667107	52068	5.31	1.22	12	0.29	41401.00	180255.00	321000	20230616	-31.46	213000	20231020	3.29	241500	-8.90	20240102	218000	0.92	20240115	321000	-31.46	20230616	213000	3.29	20231020	1.24	N	011070	5000	1183 억	5086453	N	N	147	N	N
39	20240115	150251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	219000	-1500	5	-0.68	12337492500	55987	58.10	221000	223000	218000	286500	154500	220500	220363.42	21.49	-1669	-145	227833	224166	221833	218166	215833	223000	217000	1183	66000	5000	167580	500	1	23667107	51831	5.29	1.21	12	0.24	41401.00	180255.00	321000	20230616	-31.78	213000	20231020	2.82	241500	-9.32	20240102	218000	0.46	20240115	321000	-31.78	20230616	213000	2.82	20231020	1.24	N	011070	5000	1183 억	5086453	N	N	147	N	N
40	20240115	140252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	219000	-1500	5	-0.68	9886481000	44802	46.49	221000	223000	218000	286500	154500	220500	220670.69	21.49	-1669	1412	227833	224166	221833	218166	215833	223000	217000	1183	66000	5000	167580	500	1	23667107	51831	5.29	1.21	12	0.19	41401.00	180255.00	321000	20230616	-31.78	213000	20231020	2.82	241500	-9.32	20240102	218000	0.46	20240115	321000	-31.78	20230616	213000	2.82	20231020	1.24	N	011070	5000	1183 억	5086453	N	N	147	N	N
41	20240115	130249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	-500	5	-0.23	6471953500	29219	30.32	221000	223000	220000	286500	154500	220500	221499.55	21.49	-1669	2902	227833	224166	221833	218166	215833	223000	217000	1183	66000	5000	167580	500	1	23667107	52068	5.31	1.22	12	0.12	41401.00	180255.00	321000	20230616	-31.46	213000	20231020	3.29	241500	-8.90	20240102	219500	0.23	20240112	321000	-31.46	20230616	213000	3.29	20231020	1.24	N	011070	5000	1183 억	5086453	N	N	147	N	N
42	20240115	120250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221500	1000	2	0.45	5338254500	24093	25.00	221000	223000	220000	286500	154500	220500	221570.56	21.49	-1669	3864	227833	224166	221833	218166	215833	223000	217000	1183	66000	5000	167580	500	1	23667107	52423	5.35	1.23	12	0.10	41401.00	180255.00	321000	20230616	-31.00	213000	20231020	3.99	241500	-8.28	20240102	219500	0.91	20240112	321000	-31.00	20230616	213000	3.99	20231020	1.24	N	011070	5000	1183 억	5086453	N	N	147	N	N
43	20240115	110249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221000	500	2	0.23	3909448500	17625	18.29	221000	223000	220500	286500	154500	220500	221815.82	21.49	-1669	2863	227833	224166	221833	218166	215833	223000	217000	1183	66000	5000	167580	500	1	23667107	52304	5.34	1.23	12	0.07	41401.00	180255.00	321000	20230616	-31.15	213000	20231020	3.76	241500	-8.49	20240102	219500	0.68	20240112	321000	-31.15	20230616	213000	3.76	20231020	1.24	N	011070	5000	1183 억	5086453	N	N	147	N	N
44	20240115	100249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222000	1500	2	0.68	2991264000	13478	13.99	221000	223000	220500	286500	154500	220500	221941.28	21.49	-1669	2622	227833	224166	221833	218166	215833	223000	217000	1183	66000	5000	167580	500	1	23667107	52541	5.36	1.23	12	0.06	41401.00	180255.00	321000	20230616	-30.84	213000	20231020	4.23	241500	-8.07	20240102	219500	1.14	20240112	321000	-30.84	20230616	213000	4.23	20231020	1.24	N	011070	5000	1183 억	5086453	N	N	147	N	N
45	20240115	090250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221000	500	2	0.23	430178500	1947	2.02	221000	221500	220500	286500	154500	220500	220954.07	21.49	-1669	79	227833	224166	221833	218166	215833	223000	217000	1183	66000	5000	167580	500	1	23667107	52304	5.34	1.23	12	0.01	41401.00	180255.00	321000	20230616	-31.15	213000	20231020	3.76	241500	-8.49	20240102	219500	0.68	20240112	321000	-31.15	20230616	213000	3.76	20231020	1.24	N	011070	5000	1183 억	5086453	N	N	147	N	N
46	20240112	160249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220500	-5000	5	-2.22	21050672500	95155	86.50	225500	225500	219500	293000	158000	225500	221226.24	21.55	-3014	-18011	229833	227666	225333	223166	220833	226500	222000	1183	67500	5000	171380	500	1	23667107	52186	5.33	1.22	12	0.40	41401.00	180255.00	321000	20230616	-31.31	213000	20231020	3.52	241500	-8.70	20240102	219500	0.46	20240112	321000	-31.31	20230616	213000	3.52	20231020	1.23	N	011070	5000	1183 억	5101092	N	N	147	N	N
47	20240112	150250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	219500	-6000	5	-2.66	19154883500	86551	78.68	225500	225500	219500	293000	158000	225500	221312.67	21.55	-3014	-18613	229833	227666	225333	223166	220833	226500	222000	1183	67500	5000	171380	500	1	23667107	51949	5.30	1.22	12	0.37	41401.00	180255.00	321000	20230616	-31.62	213000	20231020	3.05	241500	-9.11	20240102	219500	0.00	20240112	321000	-31.62	20230616	213000	3.05	20231020	1.23	N	011070	5000	1183 억	5101092	N	N	17	N	N
48	20240112	140250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	-5500	5	-2.44	16804384000	75875	68.98	225500	225500	219500	293000	158000	225500	221473.95	21.55	-3014	-16345	229833	227666	225333	223166	220833	226500	222000	1183	67500	5000	171380	500	1	23667107	52068	5.31	1.22	12	0.32	41401.00	180255.00	321000	20230616	-31.46	213000	20231020	3.29	241500	-8.90	20240102	219500	0.23	20240112	321000	-31.46	20230616	213000	3.29	20231020	1.23	N	011070	5000	1183 억	5101092	N	N	17	N	N
49	20240112	130248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221000	-4500	5	-2.00	12004855500	54063	49.15	225500	225500	220500	293000	158000	225500	222052.31	21.55	-3014	-12912	229833	227666	225333	223166	220833	226500	222000	1183	67500	5000	171380	500	1	23667107	52304	5.34	1.23	12	0.23	41401.00	180255.00	321000	20230616	-31.15	213000	20231020	3.76	241500	-8.49	20240102	220500	0.23	20240112	321000	-31.15	20230616	213000	3.76	20231020	1.23	N	011070	5000	1183 억	5101092	N	N	17	N	N
50	20240112	120249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221500	-4000	5	-1.77	9152754500	41175	37.43	225500	225500	221000	293000	158000	225500	222288.18	21.55	-3014	-6800	229833	227666	225333	223166	220833	226500	222000	1183	67500	5000	171380	500	1	23667107	52423	5.35	1.23	12	0.17	41401.00	180255.00	321000	20230616	-31.00	213000	20231020	3.99	241500	-8.28	20240102	221000	0.23	20240112	321000	-31.00	20230616	213000	3.99	20231020	1.23	N	011070	5000	1183 억	5101092	N	N	17	N	N
51	20240112	110248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222500	-3000	5	-1.33	7449809000	33496	30.45	225500	225500	221000	293000	158000	225500	222407.81	21.55	-3014	-3212	229833	227666	225333	223166	220833	226500	222000	1183	67500	5000	171380	500	1	23667107	52659	5.37	1.23	12	0.14	41401.00	180255.00	321000	20230616	-30.69	213000	20231020	4.46	241500	-7.87	20240102	221000	0.68	20240112	321000	-30.69	20230616	213000	4.46	20231020	1.23	N	011070	5000	1183 억	5101092	N	N	17	N	N
52	20240112	100249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222000	-3500	5	-1.55	4246462000	19043	17.31	225500	225500	221500	293000	158000	225500	222991.75	21.55	-3014	-4735	229833	227666	225333	223166	220833	226500	222000	1183	67500	5000	171380	500	1	23667107	52541	5.36	1.23	12	0.08	41401.00	180255.00	321000	20230616	-30.84	213000	20231020	4.23	241500	-8.07	20240102	221500	0.23	20240112	321000	-30.84	20230616	213000	4.23	20231020	1.23	N	011070	5000	1183 억	5101092	N	N	17	N	N
53	20240112	090249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224000	-1500	5	-0.67	277751000	1235	1.12	225500	225500	224000	293000	158000	225500	224893.70	21.55	-3014	-332	229833	227666	225333	223166	220833	226500	222000	1183	67500	5000	171380	500	1	23667107	53014	5.41	1.24	12	0.01	41401.00	180255.00	321000	20230616	-30.22	213000	20231020	5.16	241500	-7.25	20240102	222500	0.67	20240108	321000	-30.22	20230616	213000	5.16	20231020	1.23	N	011070	5000	1183 억	5101092	N	N	17	N	N
54	20240111	160247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	500	2	0.22	24495261500	108965	173.31	226000	227500	223000	292500	157500	225000	224797.12	21.59	-5946	10928	228666	226832	225666	223832	222666	226250	223250	1183	67500	5000	171000	500	1	23667107	53369	5.45	1.25	12	0.46	41401.00	180255.00	321000	20230616	-29.75	213000	20231020	5.87	241500	-6.63	20240102	222500	1.35	20240108	321000	-29.75	20230616	213000	5.87	20231020	1.24	N	011070	5000	1183 억	5109828	N	N	17	N	N
55	20240111	150250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	-500	5	-0.22	13167743000	58712	93.38	226000	227500	223000	292500	157500	225000	224276.86	21.59	-5946	-429	228666	226832	225666	223832	222666	226250	223250	1183	67500	5000	171000	500	1	23667107	53133	5.42	1.25	12	0.25	41401.00	180255.00	321000	20230616	-30.06	213000	20231020	5.40	241500	-7.04	20240102	222500	0.90	20240108	321000	-30.06	20230616	213000	5.40	20231020	1.24	N	011070	5000	1183 억	5109828	N	N	182	N	N
56	20240111	140248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223500	-1500	5	-0.67	10699037500	47697	75.86	226000	227500	223000	292500	157500	225000	224312.59	21.59	-5946	-963	228666	226832	225666	223832	222666	226250	223250	1183	67500	5000	171000	500	1	23667107	52896	5.40	1.24	12	0.20	41401.00	180255.00	321000	20230616	-30.37	213000	20231020	4.93	241500	-7.45	20240102	222500	0.45	20240108	321000	-30.37	20230616	213000	4.93	20231020	1.24	N	011070	5000	1183 억	5109828	N	N	182	N	N
57	20240111	130248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223500	-1500	5	-0.67	8161632500	36340	57.80	226000	227500	223000	292500	157500	225000	224590.88	21.59	-5946	-622	228666	226832	225666	223832	222666	226250	223250	1183	67500	5000	171000	500	1	23667107	52896	5.40	1.24	12	0.15	41401.00	180255.00	321000	20230616	-30.37	213000	20231020	4.93	241500	-7.45	20240102	222500	0.45	20240108	321000	-30.37	20230616	213000	4.93	20231020	1.24	N	011070	5000	1183 억	5109828	N	N	182	N	N
58	20240111	120248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224000	-1000	5	-0.44	5799408000	25769	40.99	226000	227500	223500	292500	157500	225000	225053.67	21.59	-5946	-1431	228666	226832	225666	223832	222666	226250	223250	1183	67500	5000	171000	500	1	23667107	53014	5.41	1.24	12	0.11	41401.00	180255.00	321000	20230616	-30.22	213000	20231020	5.16	241500	-7.25	20240102	222500	0.67	20240108	321000	-30.22	20230616	213000	5.16	20231020	1.24	N	011070	5000	1183 억	5109828	N	N	182	N	N
59	20240111	110251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	-500	5	-0.22	3919668000	17382	27.65	226000	227500	224000	292500	157500	225000	225501.55	21.59	-5946	-1557	228666	226832	225666	223832	222666	226250	223250	1183	67500	5000	171000	500	1	23667107	53133	5.42	1.25	12	0.07	41401.00	180255.00	321000	20230616	-30.06	213000	20231020	5.40	241500	-7.04	20240102	222500	0.90	20240108	321000	-30.06	20230616	213000	5.40	20231020	1.24	N	011070	5000	1183 억	5109828	N	N	182	N	N
60	20240111	100248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	0	3	0.00	2141392000	9474	15.07	226000	227500	224500	292500	157500	225000	226028.29	21.59	-5946	-178	228666	226832	225666	223832	222666	226250	223250	1183	67500	5000	171000	500	1	23667107	53251	5.43	1.25	12	0.04	41401.00	180255.00	321000	20230616	-29.91	213000	20231020	5.63	241500	-6.83	20240102	222500	1.12	20240108	321000	-29.91	20230616	213000	5.63	20231020	1.24	N	011070	5000	1183 억	5109828	N	N	182	N	N
61	20240111	090248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	1500	2	0.67	284796500	1257	2.00	226000	227500	226000	292500	157500	225000	226568.42	21.59	-5946	209	228666	226832	225666	223832	222666	226250	223250	1183	67500	5000	171000	500	1	23667107	53606	5.47	1.26	12	0.01	41401.00	180255.00	321000	20230616	-29.44	213000	20231020	6.34	241500	-6.21	20240102	222500	1.80	20240108	321000	-29.44	20230616	213000	6.34	20231020	1.24	N	011070	5000	1183 억	5109828	N	N	182	N	N
62	20240110	160247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	-1000	5	-0.44	14095608500	62354	79.39	227500	227500	224500	293500	158500	226000	226058.19	21.60	17	-3944	229333	227666	226833	225166	224333	227250	224750	1183	67500	5000	171760	500	1	23667107	53251	5.43	1.25	12	0.26	41401.00	180255.00	321000	20230616	-29.91	213000	20231020	5.63	241500	-6.83	20240102	222500	1.12	20240108	321000	-29.91	20230616	213000	5.63	20231020	1.23	N	011070	5000	1183 억	5112674	N	N	182	N	N
63	20240110	150247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	-1000	5	-0.44	12073632500	53367	67.95	227500	227500	225000	293500	158500	226000	226237.98	21.60	17	-4069	229333	227666	226833	225166	224333	227250	224750	1183	67500	5000	171760	500	1	23667107	53251	5.43	1.25	12	0.23	41401.00	180255.00	321000	20230616	-29.91	213000	20231020	5.63	241500	-6.83	20240102	222500	1.12	20240108	321000	-29.91	20230616	213000	5.63	20231020	1.23	N	011070	5000	1183 억	5112674	N	N	177	N	N
64	20240110	140248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226000	0	3	0.00	10246015000	45288	57.66	227500	227500	225000	293500	158500	226000	226241.50	21.60	17	-2038	229333	227666	226833	225166	224333	227250	224750	1183	67500	5000	171760	500	1	23667107	53488	5.46	1.25	12	0.19	41401.00	180255.00	321000	20230616	-29.60	213000	20231020	6.10	241500	-6.42	20240102	222500	1.57	20240108	321000	-29.60	20230616	213000	6.10	20231020	1.23	N	011070	5000	1183 억	5112674	N	N	177	N	N
65	20240110	130248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	-500	5	-0.22	8227428500	36371	46.31	227500	227500	225000	293500	158500	226000	226208.72	21.60	17	-1862	229333	227666	226833	225166	224333	227250	224750	1183	67500	5000	171760	500	1	23667107	53369	5.45	1.25	12	0.15	41401.00	180255.00	321000	20230616	-29.75	213000	20231020	5.87	241500	-6.63	20240102	222500	1.35	20240108	321000	-29.75	20230616	213000	5.87	20231020	1.23	N	011070	5000	1183 억	5112674	N	N	177	N	N
66	20240110	120248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226000	0	3	0.00	6619037500	29249	37.24	227500	227500	225000	293500	158500	226000	226300.05	21.60	17	3	229333	227666	226833	225166	224333	227250	224750	1183	67500	5000	171760	500	1	23667107	53488	5.46	1.25	12	0.12	41401.00	180255.00	321000	20230616	-29.60	213000	20231020	6.10	241500	-6.42	20240102	222500	1.57	20240108	321000	-29.60	20230616	213000	6.10	20231020	1.23	N	011070	5000	1183 억	5112674	N	N	177	N	N
67	20240110	110248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	500	2	0.22	5349891500	23639	30.10	227500	227500	225000	293500	158500	226000	226316.88	21.60	17	72	229333	227666	226833	225166	224333	227250	224750	1183	67500	5000	171760	500	1	23667107	53606	5.47	1.26	12	0.10	41401.00	180255.00	321000	20230616	-29.44	213000	20231020	6.34	241500	-6.21	20240102	222500	1.80	20240108	321000	-29.44	20230616	213000	6.34	20231020	1.23	N	011070	5000	1183 억	5112674	N	N	177	N	N
68	20240110	100247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	-500	5	-0.22	2469346000	10922	13.91	227500	227500	225000	293500	158500	226000	226089.52	21.60	17	141	229333	227666	226833	225166	224333	227250	224750	1183	67500	5000	171760	500	1	23667107	53369	5.45	1.25	12	0.05	41401.00	180255.00	321000	20230616	-29.75	213000	20231020	5.87	241500	-6.63	20240102	222500	1.35	20240108	321000	-29.75	20230616	213000	5.87	20231020	1.23	N	011070	5000	1183 억	5112674	N	N	177	N	N
69	20240110	090248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227000	1000	2	0.44	348675500	1539	1.96	227500	227500	226000	293500	158500	226000	226575.48	21.60	17	190	229333	227666	226833	225166	224333	227250	224750	1183	67500	5000	171760	500	1	23667107	53724	5.48	1.26	12	0.01	41401.00	180255.00	321000	20230616	-29.28	213000	20231020	6.57	241500	-6.00	20240102	222500	2.02	20240108	321000	-29.28	20230616	213000	6.57	20231020	1.23	N	011070	5000	1183 억	5112674	N	N	177	N	N
70	20240109	160247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226000	3000	2	1.35	17666731000	77863	113.78	226500	228500	226000	289500	156500	223000	226896.03	21.53	-3735	14820	228666	225832	224166	221332	219666	225000	220500	1183	66500	5000	169480	500	1	23667107	53488	5.46	1.25	12	0.33	41401.00	180255.00	321000	20230616	-29.60	213000	20231020	6.10	241500	-6.42	20240102	222500	1.57	20240108	321000	-29.60	20230616	213000	6.10	20231020	1.21	N	011070	5000	1183 억	5095296	N	N	177	N	N
71	20240109	150248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	3500	2	1.57	16162536000	71215	104.07	226500	228500	226000	289500	156500	223000	226954.10	21.53	-3735	16015	228666	225832	224166	221332	219666	225000	220500	1183	66500	5000	169480	500	1	23667107	53606	5.47	1.26	12	0.30	41401.00	180255.00	321000	20230616	-29.44	213000	20231020	6.34	241500	-6.21	20240102	222500	1.80	20240108	321000	-29.44	20230616	213000	6.34	20231020	1.21	N	011070	5000	1183 억	5095296	N	N	411	N	N
72	20240109	140247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	3500	2	1.57	14027914000	61802	90.31	226500	228500	226000	289500	156500	223000	226981.55	21.53	-3735	15222	228666	225832	224166	221332	219666	225000	220500	1183	66500	5000	169480	500	1	23667107	53606	5.47	1.26	12	0.26	41401.00	180255.00	321000	20230616	-29.44	213000	20231020	6.34	241500	-6.21	20240102	222500	1.80	20240108	321000	-29.44	20230616	213000	6.34	20231020	1.21	N	011070	5000	1183 억	5095296	N	N	411	N	N
73	20240109	130247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	3500	2	1.57	12076208000	53187	77.72	226500	228500	226000	289500	156500	223000	227051.87	21.53	-3735	14829	228666	225832	224166	221332	219666	225000	220500	1183	66500	5000	169480	500	1	23667107	53606	5.47	1.26	12	0.22	41401.00	180255.00	321000	20230616	-29.44	213000	20231020	6.34	241500	-6.21	20240102	222500	1.80	20240108	321000	-29.44	20230616	213000	6.34	20231020	1.21	N	011070	5000	1183 억	5095296	N	N	411	N	N
74	20240109	120249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227000	4000	2	1.79	10642524000	46875	68.50	226500	228500	226000	289500	156500	223000	227040.51	21.53	-3735	14594	228666	225832	224166	221332	219666	225000	220500	1183	66500	5000	169480	500	1	23667107	53724	5.48	1.26	12	0.20	41401.00	180255.00	321000	20230616	-29.28	213000	20231020	6.57	241500	-6.00	20240102	222500	2.02	20240108	321000	-29.28	20230616	213000	6.57	20231020	1.21	N	011070	5000	1183 억	5095296	N	N	411	N	N
75	20240109	110247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	3500	2	1.57	8866160500	39059	57.08	226500	228500	226000	289500	156500	223000	226994.05	21.53	-3735	10869	228666	225832	224166	221332	219666	225000	220500	1183	66500	5000	169480	500	1	23667107	53606	5.47	1.26	12	0.17	41401.00	180255.00	321000	20230616	-29.44	213000	20231020	6.34	241500	-6.21	20240102	222500	1.80	20240108	321000	-29.44	20230616	213000	6.34	20231020	1.21	N	011070	5000	1183 억	5095296	N	N	411	N	N
76	20240109	100247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	5000	2	2.24	7149728500	31497	46.03	226500	228500	226000	289500	156500	223000	226997.13	21.53	-3735	11770	228666	225832	224166	221332	219666	225000	220500	1183	66500	5000	169480	500	1	23667107	53961	5.51	1.26	12	0.13	41401.00	180255.00	321000	20230616	-28.97	213000	20231020	7.04	241500	-5.59	20240102	222500	2.47	20240108	321000	-28.97	20230616	213000	7.04	20231020	1.21	N	011070	5000	1183 억	5095296	N	N	411	N	N
77	20240109	090247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	3500	2	1.57	1630495000	7180	10.49	226500	228500	226500	289500	156500	223000	227088.44	21.53	-3735	3306	228666	225832	224166	221332	219666	225000	220500	1183	66500	5000	169480	500	1	23667107	53606	5.47	1.26	12	0.03	41401.00	180255.00	321000	20230616	-29.44	213000	20231020	6.34	241500	-6.21	20240102	222500	1.80	20240108	321000	-29.44	20230616	213000	6.34	20231020	1.21	N	011070	5000	1183 억	5095296	N	N	411	N	N
78	20240108	160247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223000	-1500	5	-0.67	15151636000	67679	56.82	224500	227000	222500	291500	157500	224500	223875.65	21.53	-3363	-3186	230833	227666	225833	222666	220833	226750	221750	1183	67000	5000	170620	500	1	23667107	52778	5.39	1.24	12	0.29	41401.00	180255.00	321000	20230616	-30.53	213000	20231020	4.69	241500	-7.66	20240102	222500	0.22	20240108	321000	-30.53	20230616	213000	4.69	20231020	1.21	N	011070	5000	1183 억	5094607	N	N	411	N	N
79	20240108	150248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223500	-1000	5	-0.45	13449422000	60053	50.41	224500	227000	222500	291500	157500	224500	223959.08	21.53	-3363	-3271	230833	227666	225833	222666	220833	226750	221750	1183	67000	5000	170620	500	1	23667107	52896	5.40	1.24	12	0.25	41401.00	180255.00	321000	20230616	-30.37	213000	20231020	4.93	241500	-7.45	20240102	222500	0.45	20240108	321000	-30.37	20230616	213000	4.93	20231020	1.21	N	011070	5000	1183 억	5094607	N	N	825	N	N
80	20240108	140247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223500	-1000	5	-0.45	10963470000	48925	41.07	224500	227000	222500	291500	157500	224500	224087.16	21.53	-3363	-3292	230833	227666	225833	222666	220833	226750	221750	1183	67000	5000	170620	500	1	23667107	52896	5.40	1.24	12	0.21	41401.00	180255.00	321000	20230616	-30.37	213000	20231020	4.93	241500	-7.45	20240102	222500	0.45	20240108	321000	-30.37	20230616	213000	4.93	20231020	1.21	N	011070	5000	1183 억	5094607	N	N	825	N	N
81	20240108	130246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224000	-500	5	-0.22	9638259000	42995	36.09	224500	227000	222500	291500	157500	224500	224171.52	21.53	-3363	-2924	230833	227666	225833	222666	220833	226750	221750	1183	67000	5000	170620	500	1	23667107	53014	5.41	1.24	12	0.18	41401.00	180255.00	321000	20230616	-30.22	213000	20231020	5.16	241500	-7.25	20240102	222500	0.67	20240108	321000	-30.22	20230616	213000	5.16	20231020	1.21	N	011070	5000	1183 억	5094607	N	N	825	N	N
82	20240108	120248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223000	-1500	5	-0.67	8440312500	37636	31.60	224500	227000	222500	291500	157500	224500	224261.59	21.53	-3363	-2070	230833	227666	225833	222666	220833	226750	221750	1183	67000	5000	170620	500	1	23667107	52778	5.39	1.24	12	0.16	41401.00	180255.00	321000	20230616	-30.53	213000	20231020	4.69	241500	-7.66	20240102	222500	0.22	20240108	321000	-30.53	20230616	213000	4.69	20231020	1.21	N	011070	5000	1183 억	5094607	N	N	825	N	N
83	20240108	110247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223500	-1000	5	-0.45	6719459500	29937	25.13	224500	227000	222500	291500	157500	224500	224453.31	21.53	-3363	-712	230833	227666	225833	222666	220833	226750	221750	1183	67000	5000	170620	500	1	23667107	52896	5.40	1.24	12	0.13	41401.00	180255.00	321000	20230616	-30.37	213000	20231020	4.93	241500	-7.45	20240102	222500	0.45	20240108	321000	-30.37	20230616	213000	4.93	20231020	1.21	N	011070	5000	1183 억	5094607	N	N	825	N	N
84	20240108	100249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226000	1500	2	0.67	4874467000	21731	18.24	224500	227000	222500	291500	157500	224500	224309.25	21.53	-3363	141	230833	227666	225833	222666	220833	226750	221750	1183	67000	5000	170620	500	1	23667107	53488	5.46	1.25	12	0.09	41401.00	180255.00	321000	20230616	-29.60	213000	20231020	6.10	241500	-6.42	20240102	222500	1.57	20240108	321000	-29.60	20230616	213000	6.10	20231020	1.21	N	011070	5000	1183 억	5094607	N	N	825	N	N
85	20240108	090247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	0	3	0.00	332376000	1477	1.24	224500	226500	224500	291500	157500	224500	225039.64	21.53	-3363	138	230833	227666	225833	222666	220833	226750	221750	1183	67000	5000	170620	500	1	23667107	53133	5.42	1.25	12	0.01	41401.00	180255.00	321000	20230616	-30.06	213000	20231020	5.40	241500	-7.04	20240102	224000	0.22	20240104	321000	-30.06	20230616	213000	5.40	20231020	1.21	N	011070	5000	1183 억	5094607	N	N	825	N	N
86	20240105	160247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	-4500	5	-1.97	26727676000	118642	149.37	228000	229000	224000	297500	160500	229000	225282.41	21.55	-3993	-16921	233666	231332	227666	225332	221666	232500	226500	1183	68500	5000	174040	500	1	23667107	53133	5.42	1.25	12	0.50	41401.00	180255.00	321000	20230616	-30.06	213000	20231020	5.40	241500	-7.04	20240102	224000	0.22	20240105	321000	-30.06	20230616	213000	5.40	20231020	1.07	N	011070	5000	1183 억	5100978	N	N	822	N	N
87	20240105	150246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	-4500	5	-1.97	23945328500	106254	133.77	228000	229000	224000	297500	160500	229000	225359.25	21.55	-3993	-18522	233666	231332	227666	225332	221666	232500	226500	1183	68500	5000	174040	500	1	23667107	53133	5.42	1.25	12	0.45	41401.00	180255.00	321000	20230616	-30.06	213000	20231020	5.40	241500	-7.04	20240102	224000	0.22	20240105	321000	-30.06	20230616	213000	5.40	20231020	1.07	N	011070	5000	1183 억	5100978	N	N	209	N	N
88	20240105	140247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	-4500	5	-1.97	20404694000	90475	113.91	228000	229000	224000	297500	160500	229000	225528.46	21.55	-3993	-15064	233666	231332	227666	225332	221666	232500	226500	1183	68500	5000	174040	500	1	23667107	53133	5.42	1.25	12	0.38	41401.00	180255.00	321000	20230616	-30.06	213000	20231020	5.40	241500	-7.04	20240102	224000	0.22	20240105	321000	-30.06	20230616	213000	5.40	20231020	1.07	N	011070	5000	1183 억	5100978	N	N	209	N	N
89	20240105	130247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	-3500	5	-1.53	15860084000	70236	88.43	228000	229000	224500	297500	160500	229000	225811.23	21.55	-3993	-9583	233666	231332	227666	225332	221666	232500	226500	1183	68500	5000	174040	500	1	23667107	53369	5.45	1.25	12	0.30	41401.00	180255.00	321000	20230616	-29.75	213000	20231020	5.87	241500	-6.63	20240102	224000	0.67	20240104	321000	-29.75	20230616	213000	5.87	20231020	1.07	N	011070	5000	1183 억	5100978	N	N	209	N	N
90	20240105	120247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	-4000	5	-1.75	14246746000	63068	79.40	228000	229000	224500	297500	160500	229000	225894.90	21.55	-3993	-9529	233666	231332	227666	225332	221666	232500	226500	1183	68500	5000	174040	500	1	23667107	53251	5.43	1.25	12	0.27	41401.00	180255.00	321000	20230616	-29.91	213000	20231020	5.63	241500	-6.83	20240102	224000	0.45	20240104	321000	-29.91	20230616	213000	5.63	20231020	1.07	N	011070	5000	1183 억	5100978	N	N	209	N	N
91	20240105	110246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	-4500	5	-1.97	11417866500	50483	63.56	228000	229000	224500	297500	160500	229000	226172.39	21.55	-3993	-7457	233666	231332	227666	225332	221666	232500	226500	1183	68500	5000	174040	500	1	23667107	53133	5.42	1.25	12	0.21	41401.00	180255.00	321000	20230616	-30.06	213000	20231020	5.40	241500	-7.04	20240102	224000	0.22	20240104	321000	-30.06	20230616	213000	5.40	20231020	1.07	N	011070	5000	1183 억	5100978	N	N	209	N	N
92	20240105	100247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	-2500	5	-1.09	4759183000	20947	26.37	228000	229000	226500	297500	160500	229000	227201.00	21.55	-3993	-536	233666	231332	227666	225332	221666	232500	226500	1183	68500	5000	174040	500	1	23667107	53606	5.47	1.26	12	0.09	41401.00	180255.00	321000	20230616	-29.44	213000	20231020	6.34	241500	-6.21	20240102	224000	1.12	20240104	321000	-29.44	20230616	213000	6.34	20231020	1.07	N	011070	5000	1183 억	5100978	N	N	209	N	N
93	20240105	090246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	0	3	0.00	785267500	3444	4.34	228000	229000	227000	297500	160500	229000	228009.73	21.55	-3993	929	233666	231332	227666	225332	221666	232500	226500	1183	68500	5000	174040	500	1	23667107	54198	5.53	1.27	12	0.01	41401.00	180255.00	321000	20230616	-28.66	213000	20231020	7.51	241500	-5.18	20240102	224000	2.23	20240104	321000	-28.66	20230616	213000	7.51	20231020	1.07	N	011070	5000	1183 억	5100978	N	N	209	N	N
94	20240104	160245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	2000	2	0.88	17794844000	78046	28.82	227000	230000	224000	295000	159000	227000	228002.21	21.54	52	1707	238333	232666	229833	224166	221333	231250	222750	1183	68000	5000	172520	500	1	23667107	54198	5.53	1.27	12	0.33	41401.00	180255.00	321000	20230616	-28.66	213000	20231020	7.51	241500	-5.18	20240102	224000	2.23	20240104	321000	-28.66	20230616	213000	7.51	20231020	1.09	N	011070	5000	1183 억	5098225	N	N	196	N	N
95	20240104	150246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	1000	2	0.44	16022834000	70300	25.96	227000	230000	224000	295000	159000	227000	227920.93	21.54	52	1265	238333	232666	229833	224166	221333	231250	222750	1183	68000	5000	172520	500	1	23667107	53961	5.51	1.26	12	0.30	41401.00	180255.00	321000	20230616	-28.97	213000	20231020	7.04	241500	-5.59	20240102	224000	1.79	20240104	321000	-28.97	20230616	213000	7.04	20231020	1.09	N	011070	5000	1183 억	5098225	N	N	1674	N	N
96	20240104	140246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	1000	2	0.44	13495719000	59215	21.87	227000	230000	224000	295000	159000	227000	227910.60	21.54	52	2428	238333	232666	229833	224166	221333	231250	222750	1183	68000	5000	172520	500	1	23667107	53961	5.51	1.26	12	0.25	41401.00	180255.00	321000	20230616	-28.97	213000	20231020	7.04	241500	-5.59	20240102	224000	1.79	20240104	321000	-28.97	20230616	213000	7.04	20231020	1.09	N	011070	5000	1183 억	5098225	N	N	1674	N	N
97	20240104	130246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227000	0	3	0.00	11901639000	52215	19.28	227000	230000	224000	295000	159000	227000	227935.39	21.54	52	1453	238333	232666	229833	224166	221333	231250	222750	1183	68000	5000	172520	500	1	23667107	53724	5.48	1.26	12	0.22	41401.00	180255.00	321000	20230616	-29.28	213000	20231020	6.57	241500	-6.00	20240102	224000	1.34	20240104	321000	-29.28	20230616	213000	6.57	20231020	1.09	N	011070	5000	1183 억	5098225	N	N	1674	N	N
98	20240104	120245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	1000	2	0.44	10636753000	46661	17.23	227000	230000	224000	295000	159000	227000	227958.27	21.54	52	1788	238333	232666	229833	224166	221333	231250	222750	1183	68000	5000	172520	500	1	23667107	53961	5.51	1.26	12	0.20	41401.00	180255.00	321000	20230616	-28.97	213000	20231020	7.04	241500	-5.59	20240102	224000	1.79	20240104	321000	-28.97	20230616	213000	7.04	20231020	1.09	N	011070	5000	1183 억	5098225	N	N	1674	N	N
99	20240104	110245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	1000	2	0.44	8551213000	37497	13.85	227000	230000	224000	295000	159000	227000	228050.81	21.54	52	1525	238333	232666	229833	224166	221333	231250	222750	1183	68000	5000	172520	500	1	23667107	53961	5.51	1.26	12	0.16	41401.00	180255.00	321000	20230616	-28.97	213000	20231020	7.04	241500	-5.59	20240102	224000	1.79	20240104	321000	-28.97	20230616	213000	7.04	20231020	1.09	N	011070	5000	1183 억	5098225	N	N	1674	N	N
100	20240104	100245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230000	3000	2	1.32	6121035500	26883	9.93	227000	230000	224000	295000	159000	227000	227691.89	21.54	52	-321	238333	232666	229833	224166	221333	231250	222750	1183	68000	5000	172520	500	1	23667107	54434	5.56	1.28	12	0.11	41401.00	180255.00	321000	20230616	-28.35	213000	20231020	7.98	241500	-4.76	20240102	224000	2.68	20240104	321000	-28.35	20230616	213000	7.98	20231020	1.09	N	011070	5000	1183 억	5098225	N	N	1674	N	N
101	20240104	090246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	-1500	5	-0.66	1112415000	4928	1.82	227000	227000	224000	295000	159000	227000	225731.50	21.54	52	-347	238333	232666	229833	224166	221333	231250	222750	1183	68000	5000	172520	500	1	23667107	53369	5.45	1.25	12	0.02	41401.00	180255.00	321000	20230616	-29.75	213000	20231020	5.87	241500	-6.63	20240102	224000	0.67	20240104	321000	-29.75	20230616	213000	5.87	20231020	1.09	N	011070	5000	1183 억	5098225	N	N	1674	N	N
102	20240103	160245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227000	-13500	5	-5.61	61959310500	269587	317.32	235000	235500	227000	312500	168500	240500	229827.54	21.73	-816	-61141	244833	242666	239333	237166	233833	243750	238250	1183	72000	5000	182780	500	1	23667107	53724	5.48	1.26	12	1.14	41401.00	180255.00	321000	20230616	-29.28	213000	20231020	6.57	241500	-6.00	20240102	227000	0.00	20240103	321000	-29.28	20230616	213000	6.57	20231020	1.14	N	011070	5000	1183 억	5143755	N	N	1674	N	N
103	20240103	150244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227500	-13000	5	-5.41	57891537000	251685	296.25	235000	235500	227000	312500	168500	240500	230011.13	21.73	-816	-58400	244833	242666	239333	237166	233833	243750	238250	1183	72000	5000	182780	500	1	23667107	53843	5.50	1.26	12	1.06	41401.00	180255.00	321000	20230616	-29.13	213000	20231020	6.81	241500	-5.80	20240102	227000	0.22	20240103	321000	-29.13	20230616	213000	6.81	20231020	1.14	N	011070	5000	1183 억	5143755	N	N	1428	N	N
104	20240103	140243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	-12500	5	-5.20	47376027000	205509	241.90	235000	235500	228000	312500	168500	240500	230524.70	21.73	-816	-54246	244833	242666	239333	237166	233833	243750	238250	1183	72000	5000	182780	500	1	23667107	53961	5.51	1.26	12	0.87	41401.00	180255.00	321000	20230616	-28.97	213000	20231020	7.04	241500	-5.59	20240102	228000	0.00	20240103	321000	-28.97	20230616	213000	7.04	20231020	1.14	N	011070	5000	1183 억	5143755	N	N	1428	N	N
105	20240103	130245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228500	-12000	5	-4.99	41617347500	180293	212.22	235000	235500	228000	312500	168500	240500	230825.68	21.73	-816	-52535	244833	242666	239333	237166	233833	243750	238250	1183	72000	5000	182780	500	1	23667107	54079	5.52	1.27	12	0.76	41401.00	180255.00	321000	20230616	-28.82	213000	20231020	7.28	241500	-5.38	20240102	228000	0.22	20240103	321000	-28.82	20230616	213000	7.28	20231020	1.14	N	011070	5000	1183 억	5143755	N	N	1428	N	N
106	20240103	120247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228500	-12000	5	-4.99	35625831500	154072	181.35	235000	235500	228500	312500	168500	240500	231221.66	21.73	-816	-46287	244833	242666	239333	237166	233833	243750	238250	1183	72000	5000	182780	500	1	23667107	54079	5.52	1.27	12	0.65	41401.00	180255.00	321000	20230616	-28.82	213000	20231020	7.28	241500	-5.38	20240102	228500	0.00	20240103	321000	-28.82	20230616	213000	7.28	20231020	1.14	N	011070	5000	1183 억	5143755	N	N	1428	N	N
107	20240103	110245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230000	-10500	5	-4.37	25640959500	110515	130.08	235000	235500	229500	312500	168500	240500	232004.70	21.73	-816	-34111	244833	242666	239333	237166	233833	243750	238250	1183	72000	5000	182780	500	1	23667107	54434	5.56	1.28	12	0.47	41401.00	180255.00	321000	20230616	-28.35	213000	20231020	7.98	241500	-4.76	20240102	229500	0.22	20240103	321000	-28.35	20230616	213000	7.98	20231020	1.14	N	011070	5000	1183 억	5143755	N	N	1428	N	N
108	20240103	100244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	231500	-9000	5	-3.74	15788246000	67748	79.74	235000	235500	231000	312500	168500	240500	233031.26	21.73	-816	-24067	244833	242666	239333	237166	233833	243750	238250	1183	72000	5000	182780	500	1	23667107	54789	5.59	1.28	12	0.29	41401.00	180255.00	321000	20230616	-27.88	213000	20231020	8.69	241500	-4.14	20240102	231000	0.22	20240103	321000	-27.88	20230616	213000	8.69	20231020	1.14	N	011070	5000	1183 억	5143755	N	N	1428	N	N
109	20240103	090244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-6500	5	-2.70	1910581500	8152	9.60	235000	235500	233000	312500	168500	240500	234283.49	21.73	-816	-1663	244833	242666	239333	237166	233833	243750	238250	1183	72000	5000	182780	500	1	23667107	55381	5.65	1.30	12	0.03	41401.00	180255.00	321000	20230616	-27.10	213000	20231020	9.86	241500	-3.11	20240102	233000	0.43	20240103	321000	-27.10	20230616	213000	9.86	20231020	1.14	N	011070	5000	1183 억	5143755	N	N	1428	N	N
110	20240102	160244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	240500	1000	2	0.42	20171821500	84236	44.84	237500	241500	236000	311000	168000	239500	239464.36	21.69	-6182	18398	245833	242666	237833	234666	229833	244250	236250	1183	71500	5000	182020	500	1	23667107	56919	5.81	1.33	12	0.36	41401.00	180255.00	321000	20230616	-25.08	213000	20231020	12.91	241500	-0.41	20240102	236000	1.91	20240102	321000	-25.08	20230616	213000	12.91	20231020	1.17	N	011070	5000	1183 억	5134425	N	N	1428	N	N
111	20240102	150243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	240500	1000	2	0.42	17760420000	74214	39.50	237500	241500	236000	311000	168000	239500	239313.47	21.69	-6182	17652	245833	242666	237833	234666	229833	244250	236250	1183	71500	5000	182020	500	1	23667107	56919	5.81	1.33	12	0.31	41401.00	180255.00	321000	20230616	-25.08	213000	20231020	12.91	241500	-0.41	20240102	236000	1.91	20240102	321000	-25.08	20230616	213000	12.91	20231020	1.17	N	011070	5000	1183 억	5134425	N	N	691	N	N
112	20240102	140245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	240000	500	2	0.21	15034641500	62892	33.48	237500	241500	236000	311000	168000	239500	239054.52	21.69	-6182	14113	245833	242666	237833	234666	229833	244250	236250	1183	71500	5000	182020	500	1	23667107	56801	5.80	1.33	12	0.27	41401.00	180255.00	321000	20230616	-25.23	213000	20231020	12.68	241500	-0.62	20240102	236000	1.69	20240102	321000	-25.23	20230616	213000	12.68	20231020	1.17	N	011070	5000	1183 억	5134425	N	N	691	N	N
113	20240102	130244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239500	0	3	0.00	11226387500	47015	25.02	237500	241500	236000	311000	168000	239500	238782.26	21.69	-6182	5286	245833	242666	237833	234666	229833	244250	236250	1183	71500	5000	182020	500	1	23667107	56683	5.78	1.33	12	0.20	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	241500	-0.83	20240102	236000	1.48	20240102	321000	-25.39	20230616	213000	12.44	20231020	1.17	N	011070	5000	1183 억	5134425	N	N	691	N	N
114	20240102	120244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239500	0	3	0.00	10006081500	41927	22.32	237500	241500	236000	311000	168000	239500	238653.73	21.69	-6182	4606	245833	242666	237833	234666	229833	244250	236250	1183	71500	5000	182020	500	1	23667107	56683	5.78	1.33	12	0.18	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	241500	-0.83	20240102	236000	1.48	20240102	321000	-25.39	20230616	213000	12.44	20231020	1.17	N	011070	5000	1183 억	5134425	N	N	691	N	N
115	20240102	110244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239500	0	3	0.00	8777884000	36795	19.58	237500	241500	236000	311000	168000	239500	238560.47	21.69	-6182	4989	245833	242666	237833	234666	229833	244250	236250	1183	71500	5000	182020	500	1	23667107	56683	5.78	1.33	12	0.16	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	241500	-0.83	20240102	236000	1.48	20240102	321000	-25.39	20230616	213000	12.44	20231020	1.17	N	011070	5000	1183 억	5134425	N	N	691	N	N
116	20240102	100240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236500	-3000	5	-1.25	1222887500	5158	2.75	237500	238500	236000	311000	168000	239500	237059.57	21.69	-6182	-2233	245833	242666	237833	234666	229833	244250	236250	1183	71500	5000	182020	500	1	23667107	55973	5.71	1.31	12	0.02	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	238500	-0.84	20240102	236000	0.21	20240102	321000	-26.32	20230616	213000	11.03	20231020	1.17	N	011070	5000	1183 억	5134425	N	N	691	N	N
117	20240102	090239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239500	0	3	0.00	0	0	0.00	0	0	0	311000	168000	239500	0.00	21.69	-6182	0	245833	242666	237833	234666	229833	244250	236250	1183	71500	5000	182020	500	1	23667107	56683	5.78	1.33	12	0.00	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	0	0.00	0	0	0.00	0	321000	-25.39	20230616	213000	12.44	20231020	1.17	N	011070	5000	1183 억	5134425	N	N	691	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History