KissMeData/011070/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

66 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	20250124	160256	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	148600	-1600	5	-1.07	33800001400	227479	34.72	150200	150300	147800	195200	105200	150200	148575.73	23.33	0	1886	164466	157332	153666	146532	142866	155500	144700	1183	45000	5000	108140	100	1	23667107	35169	6.22	0.75	12	0.96	23881.00	199217.00	305500	20240717	-51.36	147800	20250124	0.54	174000	-14.60	20250108	147800	0.54	20250124	305500	-51.36	20240717	147800	0.54	20250124	1.40	N	011070	5000	1183 억	5520440	N	N	86	N	N
3	20250124	150256	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	148400	-1800	5	-1.20	30123800300	202715	30.94	150200	150300	147800	195200	105200	150200	148591.28	23.33	0	-3948	164466	157332	153666	146532	142866	155500	144700	1183	45000	5000	108140	100	1	23667107	35122	6.21	0.74	12	0.86	23881.00	199217.00	305500	20240717	-51.42	147800	20250124	0.41	174000	-14.71	20250108	147800	0.41	20250124	305500	-51.42	20240717	147800	0.41	20250124	1.40	N	011070	5000	1183 억	5520440	N	N	497	N	N
4	20250124	140256	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	148100	-2100	5	-1.40	25257084400	169876	25.93	150200	150300	147800	195200	105200	150200	148667.65	23.33	0	-8985	164466	157332	153666	146532	142866	155500	144700	1183	45000	5000	108140	100	1	23667107	35051	6.20	0.74	12	0.72	23881.00	199217.00	305500	20240717	-51.52	147800	20250124	0.20	174000	-14.89	20250108	147800	0.20	20250124	305500	-51.52	20240717	147800	0.20	20250124	1.40	N	011070	5000	1183 억	5520440	N	N	497	N	N
5	20250124	130257	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	148500	-1700	5	-1.13	20249314400	136094	20.77	150200	150300	147800	195200	105200	150200	148775.39	23.33	0	-6452	164466	157332	153666	146532	142866	155500	144700	1183	45000	5000	108140	100	1	23667107	35146	6.22	0.75	12	0.58	23881.00	199217.00	305500	20240717	-51.39	147800	20250124	0.47	174000	-14.66	20250108	147800	0.47	20250124	305500	-51.39	20240717	147800	0.47	20250124	1.40	N	011070	5000	1183 억	5520440	N	N	497	N	N
6	20250124	120256	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	148700	-1500	5	-1.00	17028624100	114433	17.47	150200	150300	147800	195200	105200	150200	148792.48	23.33	0	-5030	164466	157332	153666	146532	142866	155500	144700	1183	45000	5000	108140	100	1	23667107	35193	6.23	0.75	12	0.48	23881.00	199217.00	305500	20240717	-51.33	147800	20250124	0.61	174000	-14.54	20250108	147800	0.61	20250124	305500	-51.33	20240717	147800	0.61	20250124	1.40	N	011070	5000	1183 억	5520440	N	N	497	N	N
7	20250124	110257	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	148100	-2100	5	-1.40	13707175000	92039	14.05	150200	150300	147800	195200	105200	150200	148909.43	23.33	0	-6827	164466	157332	153666	146532	142866	155500	144700	1183	45000	5000	108140	100	1	23667107	35051	6.20	0.74	12	0.39	23881.00	199217.00	305500	20240717	-51.52	147800	20250124	0.20	174000	-14.89	20250108	147800	0.20	20250124	305500	-51.52	20240717	147800	0.20	20250124	1.40	N	011070	5000	1183 억	5520440	N	N	497	N	N
8	20250124	100256	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	149100	-1100	5	-0.73	9041419200	60643	9.26	150200	150300	147800	195200	105200	150200	149067.96	23.33	0	-2222	164466	157332	153666	146532	142866	155500	144700	1183	45000	5000	108140	100	1	23667107	35288	6.24	0.75	12	0.26	23881.00	199217.00	305500	20240717	-51.19	147800	20250124	0.88	174000	-14.31	20250108	147800	0.88	20250124	305500	-51.19	20240717	147800	0.88	20250124	1.40	N	011070	5000	1183 억	5520440	N	N	497	N	N
9	20250124	090257	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	148000	-2200	5	-1.46	2091999000	14030	2.14	150200	150300	147800	195200	105200	150200	148995.96	23.33	0	-2067	164466	157332	153666	146532	142866	155500	144700	1183	45000	5000	108140	100	1	23667107	35027	6.20	0.74	12	0.06	23881.00	199217.00	305500	20240717	-51.55	147800	20250124	0.14	174000	-14.94	20250108	147800	0.14	20250124	305500	-51.55	20240717	147800	0.14	20250124	1.40	N	011070	5000	1183 억	5520440	N	N	497	N	N
10	20250123	160257	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	150200	-11000	5	-6.82	98374795500	648954	442.30	160600	160800	150000	209500	112900	161200	151589.93	24.47	1080	-272068	164266	162732	160866	159332	157466	163500	160100	1183	48300	5000	116060	100	1	23667107	35548	6.29	0.75	12	2.74	23881.00	199217.00	305500	20240717	-50.83	150000	20250123	0.13	174000	-13.68	20250108	150000	0.13	20250123	305500	-50.83	20240717	150000	0.13	20250123	1.39	N	011070	5000	1183 억	5790307	N	N	497	N	N
11	20250123	150254	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	150100	-11100	5	-6.89	93144947200	614137	418.57	160600	160800	150000	209500	112900	161200	151665.82	24.47	1080	-260873	164266	162732	160866	159332	157466	163500	160100	1183	48300	5000	116060	100	1	23667107	35524	6.29	0.75	12	2.59	23881.00	199217.00	305500	20240717	-50.87	150000	20250123	0.07	174000	-13.74	20250108	150000	0.07	20250123	305500	-50.87	20240717	150000	0.07	20250123	1.39	N	011070	5000	1183 억	5790307	N	N	142	N	N
12	20250123	140256	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	150200	-11000	5	-6.82	84064647300	553634	377.33	160600	160800	150100	209500	112900	161200	151839.15	24.47	1080	-240570	164266	162732	160866	159332	157466	163500	160100	1183	48300	5000	116060	100	1	23667107	35548	6.29	0.75	12	2.34	23881.00	199217.00	305500	20240717	-50.83	150100	20250123	0.07	174000	-13.68	20250108	150100	0.07	20250123	305500	-50.83	20240717	150100	0.07	20250123	1.39	N	011070	5000	1183 억	5790307	N	N	142	N	N
13	20250123	130255	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	151000	-10200	5	-6.33	76240410800	501620	341.88	160600	160800	150200	209500	112900	161200	151985.77	24.47	1080	-224315	164266	162732	160866	159332	157466	163500	160100	1183	48300	5000	116060	100	1	23667107	35737	6.32	0.76	12	2.12	23881.00	199217.00	305500	20240717	-50.57	150200	20250123	0.53	174000	-13.22	20250108	150200	0.53	20250123	305500	-50.57	20240717	150200	0.53	20250123	1.39	N	011070	5000	1183 억	5790307	N	N	142	N	N
14	20250123	120255	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	150300	-10900	5	-6.76	69832340500	459028	312.85	160600	160800	150200	209500	112900	161200	152128.09	24.47	1080	-205814	164266	162732	160866	159332	157466	163500	160100	1183	48300	5000	116060	100	1	23667107	35572	6.29	0.75	12	1.94	23881.00	199217.00	305500	20240717	-50.80	150200	20250123	0.07	174000	-13.62	20250108	150200	0.07	20250123	305500	-50.80	20240717	150200	0.07	20250123	1.39	N	011070	5000	1183 억	5790307	N	N	142	N	N
15	20250123	110256	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	151200	-10000	5	-6.20	58112315100	381308	259.88	160600	160800	151000	209500	112900	161200	152399.28	24.47	1080	-182023	164266	162732	160866	159332	157466	163500	160100	1183	48300	5000	116060	100	1	23667107	35785	6.33	0.76	12	1.61	23881.00	199217.00	305500	20240717	-50.51	151000	20250123	0.13	174000	-13.10	20250108	151000	0.13	20250123	305500	-50.51	20240717	151000	0.13	20250123	1.39	N	011070	5000	1183 억	5790307	N	N	142	N	N
16	20250123	100255	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	151600	-9600	5	-5.96	44700210800	292684	199.48	160600	160800	151100	209500	112900	161200	152721.05	24.47	1080	-142629	164266	162732	160866	159332	157466	163500	160100	1183	48300	5000	116060	100	1	23667107	35879	6.35	0.76	12	1.24	23881.00	199217.00	305500	20240717	-50.38	151100	20250123	0.33	174000	-12.87	20250108	151100	0.33	20250123	305500	-50.38	20240717	151100	0.33	20250123	1.39	N	011070	5000	1183 억	5790307	N	N	142	N	N
17	20250123	090254	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	154700	-6500	5	-4.03	4999843200	32107	21.88	160600	160800	152200	209500	112900	161200	155700.07	24.47	1080	-15490	164266	162732	160866	159332	157466	163500	160100	1183	48300	5000	116060	100	1	23667107	36613	6.48	0.78	12	0.14	23881.00	199217.00	305500	20240717	-49.36	152200	20250123	1.64	174000	-11.09	20250108	152200	1.64	20250123	305500	-49.36	20240717	152200	1.64	20250123	1.39	N	011070	5000	1183 억	5790307	N	N	142	N	N
18	20250122	160254	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161200	0	3	0.00	23283932600	144704	91.64	160100	162400	159000	209500	112900	161200	160906.99	24.33	0	17126	166133	163666	160833	158366	155533	164900	159600	1183	48300	5000	116060	100	1	23667107	38151	6.75	0.81	12	0.61	23881.00	199217.00	305500	20240717	-47.23	152500	20241209	5.70	174000	-7.36	20250108	155900	3.40	20250102	305500	-47.23	20240717	152500	5.70	20241209	1.39	N	011070	5000	1183 억	5759201	N	N	142	N	N
19	20250122	150254	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161000	-200	5	-0.12	20892231400	129867	82.24	160100	162400	159000	209500	112900	161200	160874.04	24.33	0	14315	166133	163666	160833	158366	155533	164900	159600	1183	48300	5000	116060	100	1	23667107	38104	6.74	0.81	12	0.55	23881.00	199217.00	305500	20240717	-47.30	152500	20241209	5.57	174000	-7.47	20250108	155900	3.27	20250102	305500	-47.30	20240717	152500	5.57	20241209	1.39	N	011070	5000	1183 억	5759201	N	N	258	N	N
20	20250122	140253	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160900	-300	5	-0.19	17704917500	110067	69.70	160100	162400	159000	209500	112900	161200	160855.80	24.33	0	8425	166133	163666	160833	158366	155533	164900	159600	1183	48300	5000	116060	100	1	23667107	38080	6.74	0.81	12	0.47	23881.00	199217.00	305500	20240717	-47.33	152500	20241209	5.51	174000	-7.53	20250108	155900	3.21	20250102	305500	-47.33	20240717	152500	5.51	20241209	1.39	N	011070	5000	1183 억	5759201	N	N	258	N	N
21	20250122	130254	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160700	-500	5	-0.31	14723430100	91525	57.96	160100	162400	159000	209500	112900	161200	160867.83	24.33	0	4606	166133	163666	160833	158366	155533	164900	159600	1183	48300	5000	116060	100	1	23667107	38033	6.73	0.81	12	0.39	23881.00	199217.00	305500	20240717	-47.40	152500	20241209	5.38	174000	-7.64	20250108	155900	3.08	20250102	305500	-47.40	20240717	152500	5.38	20241209	1.39	N	011070	5000	1183 억	5759201	N	N	258	N	N
22	20250122	120253	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160800	-400	5	-0.25	12832929400	79753	50.51	160100	162400	159000	209500	112900	161200	160908.40	24.33	0	2244	166133	163666	160833	158366	155533	164900	159600	1183	48300	5000	116060	100	1	23667107	38057	6.73	0.81	12	0.34	23881.00	199217.00	305500	20240717	-47.36	152500	20241209	5.44	174000	-7.59	20250108	155900	3.14	20250102	305500	-47.36	20240717	152500	5.44	20241209	1.39	N	011070	5000	1183 억	5759201	N	N	258	N	N
23	20250122	110253	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161400	200	2	0.12	10659911200	66286	41.98	160100	162400	159000	209500	112900	161200	160816.90	24.33	0	2376	166133	163666	160833	158366	155533	164900	159600	1183	48300	5000	116060	100	1	23667107	38199	6.76	0.81	12	0.28	23881.00	199217.00	305500	20240717	-47.17	152500	20241209	5.84	174000	-7.24	20250108	155900	3.53	20250102	305500	-47.17	20240717	152500	5.84	20241209	1.39	N	011070	5000	1183 억	5759201	N	N	258	N	N
24	20250122	100253	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161400	200	2	0.12	6010042500	37566	23.79	160100	161500	159000	209500	112900	161200	159986.03	24.33	0	-4677	166133	163666	160833	158366	155533	164900	159600	1183	48300	5000	116060	100	1	23667107	38199	6.76	0.81	12	0.16	23881.00	199217.00	305500	20240717	-47.17	152500	20241209	5.84	174000	-7.24	20250108	155900	3.53	20250102	305500	-47.17	20240717	152500	5.84	20241209	1.39	N	011070	5000	1183 억	5759201	N	N	258	N	N
25	20250122	090254	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159900	-1300	5	-0.81	893732400	5581	3.53	160100	160700	159600	209500	112900	161200	160137.26	24.33	0	65	166133	163666	160833	158366	155533	164900	159600	1183	48300	5000	116060	100	1	23667107	37844	6.70	0.80	12	0.02	23881.00	199217.00	305500	20240717	-47.66	152500	20241209	4.85	174000	-8.10	20250108	155900	2.57	20250102	305500	-47.66	20240717	152500	4.85	20241209	1.39	N	011070	5000	1183 억	5759201	N	N	258	N	N
26	20250121	160252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161200	1100	2	0.69	25222838000	157229	119.11	160600	163300	158000	208000	112100	160100	160418.07	24.34	0	-1697	163566	161832	159966	158232	156366	162700	159100	1183	47900	5000	115270	100	1	23667107	38151	6.75	0.81	12	0.66	23881.00	199217.00	305500	20240717	-47.23	152500	20241209	5.70	174000	-7.36	20250108	155900	3.40	20250102	305500	-47.23	20240717	152500	5.70	20241209	1.34	N	011070	5000	1183 억	5760844	N	N	258	N	N
27	20250121	150254	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160400	300	2	0.19	23082224300	143920	109.03	160600	163300	158000	208000	112100	160100	160382.33	24.34	0	-5402	163566	161832	159966	158232	156366	162700	159100	1183	47900	5000	115270	100	1	23667107	37962	6.72	0.81	12	0.61	23881.00	199217.00	305500	20240717	-47.50	152500	20241209	5.18	174000	-7.82	20250108	155900	2.89	20250102	305500	-47.50	20240717	152500	5.18	20241209	1.34	N	011070	5000	1183 억	5760844	N	N	198	N	N
28	20250121	140253	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160300	200	2	0.12	21697743200	135271	102.48	160600	163300	158000	208000	112100	160100	160402.03	24.34	0	-7767	163566	161832	159966	158232	156366	162700	159100	1183	47900	5000	115270	100	1	23667107	37938	6.71	0.80	12	0.57	23881.00	199217.00	305500	20240717	-47.53	152500	20241209	5.11	174000	-7.87	20250108	155900	2.82	20250102	305500	-47.53	20240717	152500	5.11	20241209	1.34	N	011070	5000	1183 억	5760844	N	N	198	N	N
29	20250121	130253	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160000	-100	5	-0.06	20247240500	126216	95.62	160600	163300	158000	208000	112100	160100	160417.38	24.34	0	-10542	163566	161832	159966	158232	156366	162700	159100	1183	47900	5000	115270	100	1	23667107	37867	6.70	0.80	12	0.53	23881.00	199217.00	305500	20240717	-47.63	152500	20241209	4.92	174000	-8.05	20250108	155900	2.63	20250102	305500	-47.63	20240717	152500	4.92	20241209	1.34	N	011070	5000	1183 억	5760844	N	N	198	N	N
30	20250121	120248	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159000	-1100	5	-0.69	18619256200	116031	87.90	160600	163300	158000	208000	112100	160100	160467.95	24.34	0	-13063	163566	161832	159966	158232	156366	162700	159100	1183	47900	5000	115270	100	1	23667107	37631	6.66	0.80	12	0.49	23881.00	199217.00	305500	20240717	-47.95	152500	20241209	4.26	174000	-8.62	20250108	155900	1.99	20250102	305500	-47.95	20240717	152500	4.26	20241209	1.34	N	011070	5000	1183 억	5760844	N	N	198	N	N
31	20250121	110243	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	158200	-1900	5	-1.19	17268515000	107502	81.44	160600	163300	158000	208000	112100	160100	160634.36	24.34	0	-11738	163566	161832	159966	158232	156366	162700	159100	1183	47900	5000	115270	100	1	23667107	37441	6.62	0.79	12	0.45	23881.00	199217.00	305500	20240717	-48.22	152500	20241209	3.74	174000	-9.08	20250108	155900	1.48	20250102	305500	-48.22	20240717	152500	3.74	20241209	1.34	N	011070	5000	1183 억	5760844	N	N	198	N	N
32	20250121	100241	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	158500	-1600	5	-1.00	12330380900	76332	57.83	160600	163300	158500	208000	112100	160100	161536.20	24.34	0	6856	163566	161832	159966	158232	156366	162700	159100	1183	47900	5000	115270	100	1	23667107	37512	6.64	0.80	12	0.32	23881.00	199217.00	305500	20240717	-48.12	152500	20241209	3.93	174000	-8.91	20250108	155900	1.67	20250102	305500	-48.12	20240717	152500	3.93	20241209	1.34	N	011070	5000	1183 억	5760844	N	N	198	N	N
33	20250121	090253	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161500	1400	2	0.87	827140900	5118	3.88	160600	162400	160600	208000	112100	160100	161614.09	24.34	0	2034	163566	161832	159966	158232	156366	162700	159100	1183	47900	5000	115270	100	1	23667107	38222	6.76	0.81	12	0.02	23881.00	199217.00	305500	20240717	-47.14	152500	20241209	5.90	174000	-7.18	20250108	155900	3.59	20250102	305500	-47.14	20240717	152500	5.90	20241209	1.34	N	011070	5000	1183 억	5760844	N	N	198	N	N
34	20250120	160251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160100	1800	2	1.14	20965859400	131217	58.55	159000	161700	158100	205500	110900	158300	159779.42	24.37	0	1965	161966	160132	158566	156732	155166	159350	155950	1183	47200	5000	113970	100	1	23667107	37891	6.70	0.80	12	0.55	23881.00	199217.00	305500	20240717	-47.59	152500	20241209	4.98	174000	-7.99	20250108	155900	2.69	20250102	305500	-47.59	20240717	152500	4.98	20241209	1.25	N	011070	5000	1183 억	5766996	N	N	198	N	N
35	20250120	150254	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159900	1600	2	1.01	18754630700	117401	52.39	159000	161700	158100	205500	110900	158300	159748.93	24.37	0	-3108	161966	160132	158566	156732	155166	159350	155950	1183	47200	5000	113970	100	1	23667107	37844	6.70	0.80	12	0.50	23881.00	199217.00	305500	20240717	-47.66	152500	20241209	4.85	174000	-8.10	20250108	155900	2.57	20250102	305500	-47.66	20240717	152500	4.85	20241209	1.25	N	011070	5000	1183 억	5766996	N	N	477	N	N
36	20250120	140252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159400	1100	2	0.69	16566127100	103689	46.27	159000	161700	158100	205500	110900	158300	159767.97	24.37	0	-6605	161966	160132	158566	156732	155166	159350	155950	1183	47200	5000	113970	100	1	23667107	37725	6.67	0.80	12	0.44	23881.00	199217.00	305500	20240717	-47.82	152500	20241209	4.52	174000	-8.39	20250108	155900	2.25	20250102	305500	-47.82	20240717	152500	4.52	20241209	1.25	N	011070	5000	1183 억	5766996	N	N	477	N	N
37	20250120	130251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159300	1000	2	0.63	15195869400	95096	42.44	159000	161700	158100	205500	110900	158300	159795.62	24.37	0	-6821	161966	160132	158566	156732	155166	159350	155950	1183	47200	5000	113970	100	1	23667107	37702	6.67	0.80	12	0.40	23881.00	199217.00	305500	20240717	-47.86	152500	20241209	4.46	174000	-8.45	20250108	155900	2.18	20250102	305500	-47.86	20240717	152500	4.46	20241209	1.25	N	011070	5000	1183 억	5766996	N	N	477	N	N
38	20250120	120253	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159000	700	2	0.44	13985774600	87491	39.04	159000	161700	158100	205500	110900	158300	159854.52	24.37	0	-4810	161966	160132	158566	156732	155166	159350	155950	1183	47200	5000	113970	100	1	23667107	37631	6.66	0.80	12	0.37	23881.00	199217.00	305500	20240717	-47.95	152500	20241209	4.26	174000	-8.62	20250108	155900	1.99	20250102	305500	-47.95	20240717	152500	4.26	20241209	1.25	N	011070	5000	1183 억	5766996	N	N	477	N	N
39	20250120	110252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159000	700	2	0.44	12751293800	79722	35.58	159000	161700	158100	205500	110900	158300	159947.75	24.37	0	-4350	161966	160132	158566	156732	155166	159350	155950	1183	47200	5000	113970	100	1	23667107	37631	6.66	0.80	12	0.34	23881.00	199217.00	305500	20240717	-47.95	152500	20241209	4.26	174000	-8.62	20250108	155900	1.99	20250102	305500	-47.95	20240717	152500	4.26	20241209	1.25	N	011070	5000	1183 억	5766996	N	N	477	N	N
40	20250120	100253	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160400	2100	2	1.33	9390967200	58630	26.16	159000	161700	158100	205500	110900	158300	160174.60	24.37	0	-1930	161966	160132	158566	156732	155166	159350	155950	1183	47200	5000	113970	100	1	23667107	37962	6.72	0.81	12	0.25	23881.00	199217.00	305500	20240717	-47.50	152500	20241209	5.18	174000	-7.82	20250108	155900	2.89	20250102	305500	-47.50	20240717	152500	5.18	20241209	1.25	N	011070	5000	1183 억	5766996	N	N	477	N	N
41	20250120	090252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159100	800	2	0.51	1124004200	7070	3.15	159000	159500	158500	205500	110900	158300	158985.80	24.37	0	-3486	161966	160132	158566	156732	155166	159350	155950	1183	47200	5000	113970	100	1	23667107	37654	6.66	0.80	12	0.03	23881.00	199217.00	305500	20240717	-47.92	152500	20241209	4.33	174000	-8.56	20250108	155900	2.05	20250102	305500	-47.92	20240717	152500	4.33	20241209	1.25	N	011070	5000	1183 억	5766996	N	N	477	N	N
42	20250117	160251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	158300	-2700	5	-1.68	35165607900	222270	95.21	159500	160400	157000	209000	112700	161000	158210.06	24.47	0	6579	166400	163700	161900	159200	157400	162800	158300	1183	48000	5000	115920	100	1	23667107	37465	6.63	0.79	12	0.94	23881.00	199217.00	305500	20240717	-48.18	152500	20241209	3.80	174000	-9.02	20250108	155900	1.54	20250102	305500	-48.18	20240717	152500	3.80	20241209	1.23	N	011070	5000	1183 억	5790423	N	N	477	N	N
43	20250117	150251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	157900	-3100	5	-1.93	32484656600	205322	87.95	159500	160400	157000	209000	112700	161000	158212.18	24.47	0	3283	166400	163700	161900	159200	157400	162800	158300	1183	48000	5000	115920	100	1	23667107	37370	6.61	0.79	12	0.87	23881.00	199217.00	305500	20240717	-48.31	152500	20241209	3.54	174000	-9.25	20250108	155900	1.28	20250102	305500	-48.31	20240717	152500	3.54	20241209	1.23	N	011070	5000	1183 억	5790423	N	N	194	N	N
44	20250117	140252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	157900	-3100	5	-1.93	29193788200	184490	79.02	159500	160400	157000	209000	112700	161000	158239.34	24.47	0	-560	166400	163700	161900	159200	157400	162800	158300	1183	48000	5000	115920	100	1	23667107	37370	6.61	0.79	12	0.78	23881.00	199217.00	305500	20240717	-48.31	152500	20241209	3.54	174000	-9.25	20250108	155900	1.28	20250102	305500	-48.31	20240717	152500	3.54	20241209	1.23	N	011070	5000	1183 억	5790423	N	N	194	N	N
45	20250117	130251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	158300	-2700	5	-1.68	26047691700	164573	70.49	159500	160400	157000	209000	112700	161000	158273.12	24.47	0	1309	166400	163700	161900	159200	157400	162800	158300	1183	48000	5000	115920	100	1	23667107	37465	6.63	0.79	12	0.70	23881.00	199217.00	305500	20240717	-48.18	152500	20241209	3.80	174000	-9.02	20250108	155900	1.54	20250102	305500	-48.18	20240717	152500	3.80	20241209	1.23	N	011070	5000	1183 억	5790423	N	N	194	N	N
46	20250117	120252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	158900	-2100	5	-1.30	22871554900	144489	61.89	159500	160400	157000	209000	112700	161000	158291.26	24.47	0	452	166400	163700	161900	159200	157400	162800	158300	1183	48000	5000	115920	100	1	23667107	37607	6.65	0.80	12	0.61	23881.00	199217.00	305500	20240717	-47.99	152500	20241209	4.20	174000	-8.68	20250108	155900	1.92	20250102	305500	-47.99	20240717	152500	4.20	20241209	1.23	N	011070	5000	1183 억	5790423	N	N	194	N	N
47	20250117	110252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	158700	-2300	5	-1.43	19820685500	125306	53.67	159500	160400	157000	209000	112700	161000	158176.53	24.47	0	-3743	166400	163700	161900	159200	157400	162800	158300	1183	48000	5000	115920	100	1	23667107	37560	6.65	0.80	12	0.53	23881.00	199217.00	305500	20240717	-48.05	152500	20241209	4.07	174000	-8.79	20250108	155900	1.80	20250102	305500	-48.05	20240717	152500	4.07	20241209	1.23	N	011070	5000	1183 억	5790423	N	N	194	N	N
48	20250117	100252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	158000	-3000	5	-1.86	14849487100	93977	40.25	159500	160400	157000	209000	112700	161000	158009.48	24.47	0	-6233	166400	163700	161900	159200	157400	162800	158300	1183	48000	5000	115920	100	1	23667107	37394	6.62	0.79	12	0.40	23881.00	199217.00	305500	20240717	-48.28	152500	20241209	3.61	174000	-9.20	20250108	155900	1.35	20250102	305500	-48.28	20240717	152500	3.61	20241209	1.23	N	011070	5000	1183 억	5790423	N	N	194	N	N
49	20250117	090253	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159200	-1800	5	-1.12	2435697300	15316	6.56	159500	160400	158200	209000	112700	161000	159019.64	24.47	0	-1000	166400	163700	161900	159200	157400	162800	158300	1183	48000	5000	115920	100	1	23667107	37678	6.67	0.80	12	0.06	23881.00	199217.00	305500	20240717	-47.89	152500	20241209	4.39	174000	-8.51	20250108	155900	2.12	20250102	305500	-47.89	20240717	152500	4.39	20241209	1.23	N	011070	5000	1183 억	5790423	N	N	194	N	N
50	20250116	160251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161000	-1200	5	-0.74	37518535500	231682	168.21	164400	164600	160100	210500	113600	162200	161941.04	24.80	0	-47067	168200	165200	163400	160400	158600	164300	159500	1183	48300	5000	116780	100	1	23667107	38104	6.74	0.81	12	0.98	23881.00	199217.00	305500	20240717	-47.30	152500	20241209	5.57	174000	-7.47	20250108	155900	3.27	20250102	305500	-47.30	20240717	152500	5.57	20241209	1.22	N	011070	5000	1183 억	5869314	N	N	194	N	N
51	20250116	150240	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160600	-1600	5	-0.99	34727317500	214337	155.62	164400	164600	160100	210500	113600	162200	162022.04	24.80	0	-46301	168200	165200	163400	160400	158600	164300	159500	1183	48300	5000	116780	100	1	23667107	38009	6.73	0.81	12	0.91	23881.00	199217.00	305500	20240717	-47.43	152500	20241209	5.31	174000	-7.70	20250108	155900	3.01	20250102	305500	-47.43	20240717	152500	5.31	20241209	1.22	N	011070	5000	1183 억	5869314	N	N	367	N	N
52	20250116	140252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160900	-1300	5	-0.80	28967120300	178444	129.56	164400	164600	160800	210500	113600	162200	162331.71	24.80	0	-44633	168200	165200	163400	160400	158600	164300	159500	1183	48300	5000	116780	100	1	23667107	38080	6.74	0.81	12	0.75	23881.00	199217.00	305500	20240717	-47.33	152500	20241209	5.51	174000	-7.53	20250108	155900	3.21	20250102	305500	-47.33	20240717	152500	5.51	20241209	1.22	N	011070	5000	1183 억	5869314	N	N	367	N	N
53	20250116	130252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161000	-1200	5	-0.74	25230337400	155238	112.71	164400	164600	160800	210500	113600	162200	162526.81	24.80	0	-41212	168200	165200	163400	160400	158600	164300	159500	1183	48300	5000	116780	100	1	23667107	38104	6.74	0.81	12	0.66	23881.00	199217.00	305500	20240717	-47.30	152500	20241209	5.57	174000	-7.47	20250108	155900	3.27	20250102	305500	-47.30	20240717	152500	5.57	20241209	1.22	N	011070	5000	1183 억	5869314	N	N	367	N	N
54	20250116	120252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161700	-500	5	-0.31	19886269400	122129	88.67	164400	164600	161600	210500	113600	162200	162830.04	24.80	0	-26811	168200	165200	163400	160400	158600	164300	159500	1183	48300	5000	116780	100	1	23667107	38270	6.77	0.81	12	0.52	23881.00	199217.00	305500	20240717	-47.07	152500	20241209	6.03	174000	-7.07	20250108	155900	3.72	20250102	305500	-47.07	20240717	152500	6.03	20241209	1.22	N	011070	5000	1183 억	5869314	N	N	367	N	N
55	20250116	110252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162300	100	2	0.06	14557894100	89224	64.78	164400	164600	162200	210500	113600	162200	163161.19	24.80	0	-12956	168200	165200	163400	160400	158600	164300	159500	1183	48300	5000	116780	100	1	23667107	38412	6.80	0.81	12	0.38	23881.00	199217.00	305500	20240717	-46.87	152500	20241209	6.43	174000	-6.72	20250108	155900	4.11	20250102	305500	-46.87	20240717	152500	6.43	20241209	1.22	N	011070	5000	1183 억	5869314	N	N	367	N	N
56	20250116	100252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	163000	800	2	0.49	8562900400	52355	38.01	164400	164600	162700	210500	113600	162200	163554.59	24.80	0	572	168200	165200	163400	160400	158600	164300	159500	1183	48300	5000	116780	100	1	23667107	38577	6.83	0.82	12	0.22	23881.00	199217.00	305500	20240717	-46.64	152500	20241209	6.89	174000	-6.32	20250108	155900	4.55	20250102	305500	-46.64	20240717	152500	6.89	20241209	1.22	N	011070	5000	1183 억	5869314	N	N	367	N	N
57	20250116	090252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	164200	2000	2	1.23	962428200	5857	4.25	164400	164600	164000	210500	113600	162200	164321.02	24.80	0	273	168200	165200	163400	160400	158600	164300	159500	1183	48300	5000	116780	100	1	23667107	38861	6.88	0.82	12	0.02	23881.00	199217.00	305500	20240717	-46.25	152500	20241209	7.67	174000	-5.63	20250108	155900	5.32	20250102	305500	-46.25	20240717	152500	7.67	20241209	1.22	N	011070	5000	1183 억	5869314	N	N	367	N	N
58	20250115	160251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162200	-500	5	-0.31	22356492700	137013	130.78	163900	166400	161600	211500	113900	162700	163172.52	24.93	0	-17974	165100	163900	163000	161800	160900	163450	161350	1183	48800	5000	117140	100	1	23667107	38388	6.79	0.81	12	0.58	23881.00	199217.00	305500	20240717	-46.91	152500	20241209	6.36	174000	-6.78	20250108	155900	4.04	20250102	305500	-46.91	20240717	152500	6.36	20241209	1.08	N	011070	5000	1183 억	5900225	N	N	367	N	N
59	20250115	150252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162100	-600	5	-0.37	21033408200	128857	123.00	163900	166400	161600	211500	113900	162700	163230.64	24.93	0	-19595	165100	163900	163000	161800	160900	163450	161350	1183	48800	5000	117140	100	1	23667107	38364	6.79	0.81	12	0.54	23881.00	199217.00	305500	20240717	-46.94	152500	20241209	6.30	174000	-6.84	20250108	155900	3.98	20250102	305500	-46.94	20240717	152500	6.30	20241209	1.08	N	011070	5000	1183 억	5900225	N	N	77	N	N
60	20250115	140252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162400	-300	5	-0.18	18762006600	114849	109.63	163900	166400	161600	211500	113900	162700	163362.41	24.93	0	-20283	165100	163900	163000	161800	160900	163450	161350	1183	48800	5000	117140	100	1	23667107	38435	6.80	0.82	12	0.49	23881.00	199217.00	305500	20240717	-46.84	152500	20241209	6.49	174000	-6.67	20250108	155900	4.17	20250102	305500	-46.84	20240717	152500	6.49	20241209	1.08	N	011070	5000	1183 억	5900225	N	N	77	N	N
61	20250115	130251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162800	100	2	0.06	17219725200	105367	100.58	163900	166400	161600	211500	113900	162700	163426.20	24.93	0	-19475	165100	163900	163000	161800	160900	163450	161350	1183	48800	5000	117140	100	1	23667107	38530	6.82	0.82	12	0.45	23881.00	199217.00	305500	20240717	-46.71	152500	20241209	6.75	174000	-6.44	20250108	155900	4.43	20250102	305500	-46.71	20240717	152500	6.75	20241209	1.08	N	011070	5000	1183 억	5900225	N	N	77	N	N
62	20250115	120251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162900	200	2	0.12	16245002900	99383	94.86	163900	166400	161600	211500	113900	162700	163458.61	24.93	0	-18820	165100	163900	163000	161800	160900	163450	161350	1183	48800	5000	117140	100	1	23667107	38554	6.82	0.82	12	0.42	23881.00	199217.00	305500	20240717	-46.68	152500	20241209	6.82	174000	-6.38	20250108	155900	4.49	20250102	305500	-46.68	20240717	152500	6.82	20241209	1.08	N	011070	5000	1183 억	5900225	N	N	77	N	N
63	20250115	110251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162600	-100	5	-0.06	12191475400	74407	71.02	163900	166400	162400	211500	113900	162700	163848.58	24.93	0	-6179	165100	163900	163000	161800	160900	163450	161350	1183	48800	5000	117140	100	1	23667107	38483	6.81	0.82	12	0.31	23881.00	199217.00	305500	20240717	-46.78	152500	20241209	6.62	174000	-6.55	20250108	155900	4.30	20250102	305500	-46.78	20240717	152500	6.62	20241209	1.08	N	011070	5000	1183 억	5900225	N	N	77	N	N
64	20250115	100251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162900	200	2	0.12	8755716700	53292	50.87	163900	166400	162500	211500	113900	162700	164297.17	24.93	0	1139	165100	163900	163000	161800	160900	163450	161350	1183	48800	5000	117140	100	1	23667107	38554	6.82	0.82	12	0.23	23881.00	199217.00	305500	20240717	-46.68	152500	20241209	6.82	174000	-6.38	20250108	155900	4.49	20250102	305500	-46.68	20240717	152500	6.82	20241209	1.08	N	011070	5000	1183 억	5900225	N	N	77	N	N
65	20250115	090252	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	164600	1900	2	1.17	1171510300	7121	6.80	163900	165100	163800	211500	113900	162700	164516.13	24.93	0	3973	165100	163900	163000	161800	160900	163450	161350	1183	48800	5000	117140	100	1	23667107	38956	6.89	0.83	12	0.03	23881.00	199217.00	305500	20240717	-46.12	152500	20241209	7.93	174000	-5.40	20250108	155900	5.58	20250102	305500	-46.12	20240717	152500	7.93	20241209	1.08	N	011070	5000	1183 억	5900225	N	N	77	N	N
66	20250114	160249	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162700	500	2	0.31	16918073600	103824	47.32	163100	164200	162100	210500	113600	162200	162949.78	25.04	0	-5651	174000	168100	165100	159200	156200	166600	157700	1183	48300	5000	116780	100	1	23667107	38506	6.81	0.82	12	0.44	23881.00	199217.00	305500	20240717	-46.74	152500	20241209	6.69	174000	-6.49	20250108	155900	4.36	20250102	305500	-46.74	20240717	152500	6.69	20241209	1.04	N	011070	5000	1183 억	5926160	N	N	77	N	N
67	20250114	150251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162800	600	2	0.37	14979416300	91910	41.89	163100	164200	162100	210500	113600	162200	162979.35	25.04	0	-5793	174000	168100	165100	159200	156200	166600	157700	1183	48300	5000	116780	100	1	23667107	38530	6.82	0.82	12	0.39	23881.00	199217.00	305500	20240717	-46.71	152500	20241209	6.75	174000	-6.44	20250108	155900	4.43	20250102	305500	-46.71	20240717	152500	6.75	20241209	1.04	N	011070	5000	1183 억	5926160	N	N	868	N	N
68	20250114	140250	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	164100	1900	2	1.17	11560967200	70971	32.35	163100	164200	162100	210500	113600	162200	162897.26	25.04	0	-5108	174000	168100	165100	159200	156200	166600	157700	1183	48300	5000	116780	100	1	23667107	38838	6.87	0.82	12	0.30	23881.00	199217.00	305500	20240717	-46.28	152500	20241209	7.61	174000	-5.69	20250108	155900	5.26	20250102	305500	-46.28	20240717	152500	7.61	20241209	1.04	N	011070	5000	1183 억	5926160	N	N	868	N	N
69	20250114	130250	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162900	700	2	0.43	9342191800	57392	26.16	163100	163800	162100	210500	113600	162200	162778.84	25.04	0	-7335	174000	168100	165100	159200	156200	166600	157700	1183	48300	5000	116780	100	1	23667107	38554	6.82	0.82	12	0.24	23881.00	199217.00	305500	20240717	-46.68	152500	20241209	6.82	174000	-6.38	20250108	155900	4.49	20250102	305500	-46.68	20240717	152500	6.82	20241209	1.04	N	011070	5000	1183 억	5926160	N	N	868	N	N
70	20250114	120249	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162400	200	2	0.12	7970372200	48972	22.32	163100	163800	162100	210500	113600	162200	162753.89	25.04	0	-8567	174000	168100	165100	159200	156200	166600	157700	1183	48300	5000	116780	100	1	23667107	38435	6.80	0.82	12	0.21	23881.00	199217.00	305500	20240717	-46.84	152500	20241209	6.49	174000	-6.67	20250108	155900	4.17	20250102	305500	-46.84	20240717	152500	6.49	20241209	1.04	N	011070	5000	1183 억	5926160	N	N	868	N	N
71	20250114	110251	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162300	100	2	0.06	6714700000	41243	18.80	163100	163800	162100	210500	113600	162200	162808.53	25.04	0	-7959	174000	168100	165100	159200	156200	166600	157700	1183	48300	5000	116780	100	1	23667107	38412	6.80	0.81	12	0.17	23881.00	199217.00	305500	20240717	-46.87	152500	20241209	6.43	174000	-6.72	20250108	155900	4.11	20250102	305500	-46.87	20240717	152500	6.43	20241209	1.04	N	011070	5000	1183 억	5926160	N	N	868	N	N
72	20250114	100249	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	163200	1000	2	0.62	4031185700	24722	11.27	163100	163800	162200	210500	113600	162200	163061.36	25.04	0	-2895	174000	168100	165100	159200	156200	166600	157700	1183	48300	5000	116780	100	1	23667107	38625	6.83	0.82	12	0.10	23881.00	199217.00	305500	20240717	-46.58	152500	20241209	7.02	174000	-6.21	20250108	155900	4.68	20250102	305500	-46.58	20240717	152500	7.02	20241209	1.04	N	011070	5000	1183 억	5926160	N	N	868	N	N
73	20250114	090249	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	163000	800	2	0.49	577998300	3546	1.62	163100	163200	162500	210500	113600	162200	163004.62	25.04	0	-562	174000	168100	165100	159200	156200	166600	157700	1183	48300	5000	116780	100	1	23667107	38577	6.83	0.82	12	0.01	23881.00	199217.00	305500	20240717	-46.64	152500	20241209	6.89	174000	-6.32	20250108	155900	4.55	20250102	305500	-46.64	20240717	152500	6.89	20241209	1.04	N	011070	5000	1183 억	5926160	N	N	868	N	N
74	20250113	160247	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162200	-3600	5	-2.17	35640970000	217281	142.02	168900	171000	162100	215500	116100	165800	164033.74	25.49	0	-87319	175066	170432	167966	163332	160866	169200	162100	1183	49700	5000	119370	100	1	23667107	38388	6.79	0.81	12	0.92	23881.00	199217.00	305500	20240717	-46.91	152500	20241209	6.36	174000	-6.78	20250108	155900	4.04	20250102	305500	-46.91	20240717	152500	6.36	20241209	1.03	N	011070	5000	1183 억	6031936	N	N	868	N	N
75	20250113	150249	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162300	-3500	5	-2.11	32501999000	197936	129.38	168900	171000	162100	215500	116100	165800	164200.85	25.49	0	-82447	175066	170432	167966	163332	160866	169200	162100	1183	49700	5000	119370	100	1	23667107	38412	6.80	0.81	12	0.84	23881.00	199217.00	305500	20240717	-46.87	152500	20241209	6.43	174000	-6.72	20250108	155900	4.11	20250102	305500	-46.87	20240717	152500	6.43	20241209	1.03	N	011070	5000	1183 억	6031936	N	N	1460	N	N
76	20250113	140246	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162100	-3700	5	-2.23	28477641800	173202	113.21	168900	171000	162100	215500	116100	165800	164414.97	25.49	0	-70733	175066	170432	167966	163332	160866	169200	162100	1183	49700	5000	119370	100	1	23667107	38364	6.79	0.81	12	0.73	23881.00	199217.00	305500	20240717	-46.94	152500	20241209	6.30	174000	-6.84	20250108	155900	3.98	20250102	305500	-46.94	20240717	152500	6.30	20241209	1.03	N	011070	5000	1183 억	6031936	N	N	1460	N	N
77	20250113	130243	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162200	-3600	5	-2.17	26325760300	159939	104.54	168900	171000	162100	215500	116100	165800	164595.28	25.49	0	-65563	175066	170432	167966	163332	160866	169200	162100	1183	49700	5000	119370	100	1	23667107	38388	6.79	0.81	12	0.68	23881.00	199217.00	305500	20240717	-46.91	152500	20241209	6.36	174000	-6.78	20250108	155900	4.04	20250102	305500	-46.91	20240717	152500	6.36	20241209	1.03	N	011070	5000	1183 억	6031936	N	N	1460	N	N
78	20250113	120245	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162700	-3100	5	-1.87	23989562800	145556	95.14	168900	171000	162100	215500	116100	165800	164810.15	25.49	0	-57471	175066	170432	167966	163332	160866	169200	162100	1183	49700	5000	119370	100	1	23667107	38506	6.81	0.82	12	0.62	23881.00	199217.00	305500	20240717	-46.74	152500	20241209	6.69	174000	-6.49	20250108	155900	4.36	20250102	305500	-46.74	20240717	152500	6.69	20241209	1.03	N	011070	5000	1183 억	6031936	N	N	1460	N	N
79	20250113	110245	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162800	-3000	5	-1.81	20882650700	126449	82.65	168900	171000	162700	215500	116100	165800	165144.43	25.49	0	-51226	175066	170432	167966	163332	160866	169200	162100	1183	49700	5000	119370	100	1	23667107	38530	6.82	0.82	12	0.53	23881.00	199217.00	305500	20240717	-46.71	152500	20241209	6.75	174000	-6.44	20250108	155900	4.43	20250102	305500	-46.71	20240717	152500	6.75	20241209	1.03	N	011070	5000	1183 억	6031936	N	N	1460	N	N
80	20250113	100245	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	164700	-1100	5	-0.66	14749680700	88972	58.15	168900	171000	163000	215500	116100	165800	165778.79	25.49	0	-32368	175066	170432	167966	163332	160866	169200	162100	1183	49700	5000	119370	100	1	23667107	38980	6.90	0.83	12	0.38	23881.00	199217.00	305500	20240717	-46.09	152500	20241209	8.00	174000	-5.34	20250108	155900	5.64	20250102	305500	-46.09	20240717	152500	8.00	20241209	1.03	N	011070	5000	1183 억	6031936	N	N	1460	N	N
81	20250113	090247	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	165900	100	2	0.06	5531153300	32955	21.54	168900	171000	165200	215500	116100	165800	167868.58	25.49	0	-10718	175066	170432	167966	163332	160866	169200	162100	1183	49700	5000	119370	100	1	23667107	39264	6.95	0.83	12	0.14	23881.00	199217.00	305500	20240717	-45.70	152500	20241209	8.79	174000	-4.66	20250108	155900	6.41	20250102	305500	-45.70	20240717	152500	8.79	20241209	1.03	N	011070	5000	1183 억	6031936	N	N	1460	N	N
82	20250110	160244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	165800	-2200	5	-1.31	25459212500	152260	91.67	168600	172600	165500	218000	117600	168000	167213.77	25.63	0	-12049	174666	171332	169666	166332	164666	170500	165500	1183	50000	5000	120960	100	1	23667107	39240	6.94	0.83	12	0.64	23881.00	199217.00	305500	20240717	-45.73	152500	20241209	8.72	174000	-4.71	20250108	155900	6.35	20250102	305500	-45.73	20240717	152500	8.72	20241209	1.10	N	011070	5000	1183 억	6065674	N	N	1460	N	N
83	20250110	150244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	165900	-2100	5	-1.25	23769836500	142072	85.54	168600	172600	165500	218000	117600	168000	167308.35	25.63	0	-11089	174666	171332	169666	166332	164666	170500	165500	1183	50000	5000	120960	100	1	23667107	39264	6.95	0.83	12	0.60	23881.00	199217.00	305500	20240717	-45.70	152500	20241209	8.79	174000	-4.66	20250108	155900	6.41	20250102	305500	-45.70	20240717	152500	8.79	20241209	1.10	N	011070	5000	1183 억	6065674	N	N	582	N	N
84	20250110	140244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	165800	-2200	5	-1.31	20688884000	123495	74.35	168600	172600	165500	218000	117600	168000	167528.08	25.63	0	-13013	174666	171332	169666	166332	164666	170500	165500	1183	50000	5000	120960	100	1	23667107	39240	6.94	0.83	12	0.52	23881.00	199217.00	305500	20240717	-45.73	152500	20241209	8.72	174000	-4.71	20250108	155900	6.35	20250102	305500	-45.73	20240717	152500	8.72	20241209	1.10	N	011070	5000	1183 억	6065674	N	N	582	N	N
85	20250110	130245	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	166600	-1400	5	-0.83	16612411000	98908	59.55	168600	172600	165500	218000	117600	168000	167958.21	25.63	0	-10502	174666	171332	169666	166332	164666	170500	165500	1183	50000	5000	120960	100	1	23667107	39429	6.98	0.84	12	0.42	23881.00	199217.00	305500	20240717	-45.47	152500	20241209	9.25	174000	-4.25	20250108	155900	6.86	20250102	305500	-45.47	20240717	152500	9.25	20241209	1.10	N	011070	5000	1183 억	6065674	N	N	582	N	N
86	20250110	120244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	167100	-900	5	-0.54	15430668700	91830	55.29	168600	172600	165500	218000	117600	168000	168035.16	25.63	0	-10107	174666	171332	169666	166332	164666	170500	165500	1183	50000	5000	120960	100	1	23667107	39548	7.00	0.84	12	0.39	23881.00	199217.00	305500	20240717	-45.30	152500	20241209	9.57	174000	-3.97	20250108	155900	7.18	20250102	305500	-45.30	20240717	152500	9.57	20241209	1.10	N	011070	5000	1183 억	6065674	N	N	582	N	N
87	20250110	110243	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	165700	-2300	5	-1.37	14305587300	85072	51.22	168600	172600	165500	218000	117600	168000	168158.60	25.63	0	-10188	174666	171332	169666	166332	164666	170500	165500	1183	50000	5000	120960	100	1	23667107	39216	6.94	0.83	12	0.36	23881.00	199217.00	305500	20240717	-45.76	152500	20241209	8.66	174000	-4.77	20250108	155900	6.29	20250102	305500	-45.76	20240717	152500	8.66	20241209	1.10	N	011070	5000	1183 억	6065674	N	N	582	N	N
88	20250110	100244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	167900	-100	5	-0.06	9163793400	54196	32.63	168600	172600	167100	218000	117600	168000	169086.30	25.63	0	-4426	174666	171332	169666	166332	164666	170500	165500	1183	50000	5000	120960	100	1	23667107	39737	7.03	0.84	12	0.23	23881.00	199217.00	305500	20240717	-45.04	152500	20241209	10.10	174000	-3.51	20250108	155900	7.70	20250102	305500	-45.04	20240717	152500	10.10	20241209	1.10	N	011070	5000	1183 억	6065674	N	N	582	N	N
89	20250110	090244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	172100	4100	2	2.44	2347275700	13731	8.27	168600	172600	168600	218000	117600	168000	170948.68	25.63	0	4362	174666	171332	169666	166332	164666	170500	165500	1183	50000	5000	120960	100	1	23667107	40731	7.21	0.86	12	0.06	23881.00	199217.00	305500	20240717	-43.67	152500	20241209	12.85	174000	-1.09	20250108	155900	10.39	20250102	305500	-43.67	20240717	152500	12.85	20241209	1.10	N	011070	5000	1183 억	6065674	N	N	582	N	N
90	20250109	160243	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	168000	-3500	5	-2.04	27948039300	164634	99.73	171500	173000	168000	222500	120100	171500	169770.13	25.64	0	-13178	179833	175666	169833	165666	159833	177750	167750	1183	51000	5000	123480	100	1	23667107	39761	7.03	0.84	12	0.70	23881.00	199217.00	305500	20240717	-45.01	152500	20241209	10.16	174000	-3.45	20250108	155900	7.76	20250102	305500	-45.01	20240717	152500	10.16	20241209	1.07	N	011070	5000	1183 억	6069158	N	N	582	N	N
91	20250109	150244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	169200	-2300	5	-1.34	18501800500	108443	65.69	171500	173000	168800	222500	120100	171500	170612.84	25.64	0	-25877	179833	175666	169833	165666	159833	177750	167750	1183	51000	5000	123480	100	1	23667107	40045	7.09	0.85	12	0.46	23881.00	199217.00	305500	20240717	-44.62	152500	20241209	10.95	174000	-2.76	20250108	155900	8.53	20250102	305500	-44.62	20240717	152500	10.95	20241209	1.07	N	011070	5000	1183 억	6069158	N	N	233	N	N
92	20250109	140244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	169600	-1900	5	-1.11	14733168200	86183	52.20	171500	173000	169400	222500	120100	171500	170951.90	25.64	0	-20077	179833	175666	169833	165666	159833	177750	167750	1183	51000	5000	123480	100	1	23667107	40139	7.10	0.85	12	0.36	23881.00	199217.00	305500	20240717	-44.48	152500	20241209	11.21	174000	-2.53	20250108	155900	8.79	20250102	305500	-44.48	20240717	152500	11.21	20241209	1.07	N	011070	5000	1183 억	6069158	N	N	233	N	N
93	20250109	130244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	171100	-400	5	-0.23	11591388500	67718	41.02	171500	173000	169900	222500	120100	171500	171171.27	25.64	0	-11878	179833	175666	169833	165666	159833	177750	167750	1183	51000	5000	123480	100	1	23667107	40494	7.16	0.86	12	0.29	23881.00	199217.00	305500	20240717	-43.99	152500	20241209	12.20	174000	-1.67	20250108	155900	9.75	20250102	305500	-43.99	20240717	152500	12.20	20241209	1.07	N	011070	5000	1183 억	6069158	N	N	233	N	N
94	20250109	120243	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	171000	-500	5	-0.29	9794896000	57237	34.67	171500	173000	169900	222500	120100	171500	171128.51	25.64	0	-11775	179833	175666	169833	165666	159833	177750	167750	1183	51000	5000	123480	100	1	23667107	40471	7.16	0.86	12	0.24	23881.00	199217.00	305500	20240717	-44.03	152500	20241209	12.13	174000	-1.72	20250108	155900	9.69	20250102	305500	-44.03	20240717	152500	12.13	20241209	1.07	N	011070	5000	1183 억	6069158	N	N	233	N	N
95	20250109	110244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	171200	-300	5	-0.17	8256705100	48234	29.22	171500	173000	169900	222500	120100	171500	171179.94	25.64	0	-10208	179833	175666	169833	165666	159833	177750	167750	1183	51000	5000	123480	100	1	23667107	40518	7.17	0.86	12	0.20	23881.00	199217.00	305500	20240717	-43.96	152500	20241209	12.26	174000	-1.61	20250108	155900	9.81	20250102	305500	-43.96	20240717	152500	12.26	20241209	1.07	N	011070	5000	1183 억	6069158	N	N	233	N	N
96	20250109	100243	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	170700	-800	5	-0.47	6034869500	35215	21.33	171500	173000	170200	222500	120100	171500	171371.99	25.64	0	-6126	179833	175666	169833	165666	159833	177750	167750	1183	51000	5000	123480	100	1	23667107	40400	7.15	0.86	12	0.15	23881.00	199217.00	305500	20240717	-44.12	152500	20241209	11.93	174000	-1.90	20250108	155900	9.49	20250102	305500	-44.12	20240717	152500	11.93	20241209	1.07	N	011070	5000	1183 억	6069158	N	N	233	N	N
97	20250109	090245	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	172600	1100	2	0.64	971163600	5654	3.42	171500	173000	171100	222500	120100	171500	171767.51	25.64	0	-1572	179833	175666	169833	165666	159833	177750	167750	1183	51000	5000	123480	100	1	23667107	40849	7.23	0.87	12	0.02	23881.00	199217.00	305500	20240717	-43.50	152500	20241209	13.18	174000	-0.80	20250108	155900	10.71	20250102	305500	-43.50	20240717	152500	13.18	20241209	1.07	N	011070	5000	1183 억	6069158	N	N	233	N	N
98	20250108	160241	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	171500	6100	2	3.69	28116139700	164493	166.71	165100	174000	164000	215000	115800	165400	170925.64	25.52	0	28585	172866	169132	167266	163532	161666	168200	162600	1183	49600	5000	119080	100	1	23667107	40589	7.18	0.86	12	0.70	23881.00	199217.00	305500	20240717	-43.86	152500	20241209	12.46	174000	-1.44	20250108	155900	10.01	20250102	305500	-43.86	20240717	152500	12.46	20241209	1.11	N	011070	5000	1183 억	6039541	N	N	233	N	N
99	20250108	150242	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	171400	6000	2	3.63	26085490800	152647	154.70	165100	174000	164000	215000	115800	165400	170887.71	25.52	0	28449	172866	169132	167266	163532	161666	168200	162600	1183	49600	5000	119080	100	1	23667107	40565	7.18	0.86	12	0.64	23881.00	199217.00	305500	20240717	-43.90	152500	20241209	12.39	174000	-1.49	20250108	155900	9.94	20250102	305500	-43.90	20240717	152500	12.39	20241209	1.11	N	011070	5000	1183 억	6039541	N	N	1439	N	N
100	20250108	140244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	171700	6300	2	3.81	23497853600	137560	139.41	165100	174000	164000	215000	115800	165400	170818.98	25.52	0	30196	172866	169132	167266	163532	161666	168200	162600	1183	49600	5000	119080	100	1	23667107	40636	7.19	0.86	12	0.58	23881.00	199217.00	305500	20240717	-43.80	152500	20241209	12.59	174000	-1.32	20250108	155900	10.13	20250102	305500	-43.80	20240717	152500	12.59	20241209	1.11	N	011070	5000	1183 억	6039541	N	N	1439	N	N
101	20250108	130245	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	171400	6000	2	3.63	21799803700	127662	129.38	165100	174000	164000	215000	115800	165400	170761.93	25.52	0	30862	172866	169132	167266	163532	161666	168200	162600	1183	49600	5000	119080	100	1	23667107	40565	7.18	0.86	12	0.54	23881.00	199217.00	305500	20240717	-43.90	152500	20241209	12.39	174000	-1.49	20250108	155900	9.94	20250102	305500	-43.90	20240717	152500	12.39	20241209	1.11	N	011070	5000	1183 억	6039541	N	N	1439	N	N
102	20250108	120241	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	172800	7400	2	4.47	19981409500	117093	118.67	165100	174000	164000	215000	115800	165400	170645.68	25.52	0	30125	172866	169132	167266	163532	161666	168200	162600	1183	49600	5000	119080	100	1	23667107	40897	7.24	0.87	12	0.49	23881.00	199217.00	305500	20240717	-43.44	152500	20241209	13.31	174000	-0.69	20250108	155900	10.84	20250102	305500	-43.44	20240717	152500	13.31	20241209	1.11	N	011070	5000	1183 억	6039541	N	N	1439	N	N
103	20250108	110241	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	171800	6400	2	3.87	16021922000	94156	95.42	165100	174000	164000	215000	115800	165400	170163.63	25.52	0	24262	172866	169132	167266	163532	161666	168200	162600	1183	49600	5000	119080	100	1	23667107	40660	7.19	0.86	12	0.40	23881.00	199217.00	305500	20240717	-43.76	152500	20241209	12.66	174000	-1.26	20250108	155900	10.20	20250102	305500	-43.76	20240717	152500	12.66	20241209	1.11	N	011070	5000	1183 억	6039541	N	N	1439	N	N
104	20250108	100241	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	167400	2000	2	1.21	3800267200	22866	23.17	165100	167400	164000	215000	115800	165400	166197.32	25.52	0	-2384	172866	169132	167266	163532	161666	168200	162600	1183	49600	5000	119080	100	1	23667107	39619	7.01	0.84	12	0.10	23881.00	199217.00	305500	20240717	-45.20	152500	20241209	9.77	172300	-2.84	20250106	155900	7.38	20250102	305500	-45.20	20240717	152500	9.77	20241209	1.11	N	011070	5000	1183 억	6039541	N	N	1439	N	N
105	20250108	090244	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	165300	-100	5	-0.06	425398500	2581	2.62	165100	165300	164000	215000	115800	165400	164819.03	25.52	0	-695	172866	169132	167266	163532	161666	168200	162600	1183	49600	5000	119080	100	1	23667107	39122	6.92	0.83	12	0.01	23881.00	199217.00	305500	20240717	-45.89	152500	20241209	8.39	172300	-4.06	20250106	155900	6.03	20250102	305500	-45.89	20240717	152500	8.39	20241209	1.11	N	011070	5000	1183 억	6039541	N	N	1439	N	N
106	20250107	160240	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	165400	-3400	5	-2.01	16369629800	97850	42.40	170500	171000	165400	219000	118200	168800	167298.26	25.62	0	-24785	178066	173432	167666	163032	157266	175750	165350	1183	50200	5000	121530	100	1	23667107	39145	6.93	0.83	12	0.41	23881.00	199217.00	305500	20240717	-45.86	152500	20241209	8.46	172300	-4.00	20250106	155900	6.09	20250102	305500	-45.86	20240717	152500	8.46	20241209	1.14	N	011070	5000	1183 억	6062414	N	N	1439	N	N
107	20250107	150242	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	165500	-3300	5	-1.95	14456566800	86293	37.39	170500	171000	165500	219000	118200	168800	167528.85	25.62	0	-23674	178066	173432	167666	163032	157266	175750	165350	1183	50200	5000	121530	100	1	23667107	39169	6.93	0.83	12	0.36	23881.00	199217.00	305500	20240717	-45.83	152500	20241209	8.52	172300	-3.95	20250106	155900	6.16	20250102	305500	-45.83	20240717	152500	8.52	20241209	1.14	N	011070	5000	1183 억	6062414	N	N	504	N	N
108	20250107	140240	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	165800	-3000	5	-1.78	12755338400	76037	32.95	170500	171000	165800	219000	118200	168800	167751.73	25.62	0	-22158	178066	173432	167666	163032	157266	175750	165350	1183	50200	5000	121530	100	1	23667107	39240	6.94	0.83	12	0.32	23881.00	199217.00	305500	20240717	-45.73	152500	20241209	8.72	172300	-3.77	20250106	155900	6.35	20250102	305500	-45.73	20240717	152500	8.72	20241209	1.14	N	011070	5000	1183 억	6062414	N	N	504	N	N
109	20250107	130241	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	166500	-2300	5	-1.36	11168409800	66486	28.81	170500	171000	166100	219000	118200	168800	167981.38	25.62	0	-18368	178066	173432	167666	163032	157266	175750	165350	1183	50200	5000	121530	100	1	23667107	39406	6.97	0.84	12	0.28	23881.00	199217.00	305500	20240717	-45.50	152500	20241209	9.18	172300	-3.37	20250106	155900	6.80	20250102	305500	-45.50	20240717	152500	9.18	20241209	1.14	N	011070	5000	1183 억	6062414	N	N	504	N	N
110	20250107	120242	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	166700	-2100	5	-1.24	9793965800	58229	25.23	170500	171000	166600	219000	118200	168800	168197.39	25.62	0	-17412	178066	173432	167666	163032	157266	175750	165350	1183	50200	5000	121530	100	1	23667107	39453	6.98	0.84	12	0.25	23881.00	199217.00	305500	20240717	-45.43	152500	20241209	9.31	172300	-3.25	20250106	155900	6.93	20250102	305500	-45.43	20240717	152500	9.31	20241209	1.14	N	011070	5000	1183 억	6062414	N	N	504	N	N
111	20250107	110239	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	167900	-900	5	-0.53	6988897700	41454	17.96	170500	171000	167500	219000	118200	168800	168594.05	25.62	0	-8773	178066	173432	167666	163032	157266	175750	165350	1183	50200	5000	121530	100	1	23667107	39737	7.03	0.84	12	0.18	23881.00	199217.00	305500	20240717	-45.04	152500	20241209	10.10	172300	-2.55	20250106	155900	7.70	20250102	305500	-45.04	20240717	152500	10.10	20241209	1.14	N	011070	5000	1183 억	6062414	N	N	504	N	N
112	20250107	100242	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	167600	-1200	5	-0.71	5502035800	32590	14.12	170500	171000	167500	219000	118200	168800	168825.89	25.62	0	-7634	178066	173432	167666	163032	157266	175750	165350	1183	50200	5000	121530	100	1	23667107	39666	7.02	0.84	12	0.14	23881.00	199217.00	305500	20240717	-45.14	152500	20241209	9.90	172300	-2.73	20250106	155900	7.50	20250102	305500	-45.14	20240717	152500	9.90	20241209	1.14	N	011070	5000	1183 억	6062414	N	N	504	N	N
113	20250107	090242	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	170200	1400	2	0.83	1373162800	8061	3.49	170500	171000	169400	219000	118200	168800	170346.46	25.62	0	-777	178066	173432	167666	163032	157266	175750	165350	1183	50200	5000	121530	100	1	23667107	40281	7.13	0.85	12	0.03	23881.00	199217.00	305500	20240717	-44.29	152500	20241209	11.61	172300	-1.22	20250106	155900	9.17	20250102	305500	-44.29	20240717	152500	11.61	20241209	1.14	N	011070	5000	1183 억	6062414	N	N	504	N	N
114	20250106	160238	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	168800	8500	2	5.30	38731457100	229684	241.85	161900	172300	161900	208000	112300	160300	168629.16	25.43	0	33945	165500	162900	159700	157100	153900	164200	158400	1183	47700	5000	115410	100	1	23667107	39950	7.07	0.85	12	0.97	23881.00	199217.00	305500	20240717	-44.75	152500	20241209	10.69	172300	-2.03	20250106	155900	8.27	20250102	305500	-44.75	20240717	152500	10.69	20241209	1.08	N	011070	5000	1183 억	6019269	N	N	504	N	N
115	20250106	150239	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	168900	8600	2	5.36	37016477400	219527	231.15	161900	172300	161900	208000	112300	160300	168619.25	25.43	0	34637	165500	162900	159700	157100	153900	164200	158400	1183	47700	5000	115410	100	1	23667107	39974	7.07	0.85	12	0.93	23881.00	199217.00	305500	20240717	-44.71	152500	20241209	10.75	172300	-1.97	20250106	155900	8.34	20250102	305500	-44.71	20240717	152500	10.75	20241209	1.08	N	011070	5000	1183 억	6019269	N	N	88	N	N
116	20250106	140238	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	169800	9500	2	5.93	34200620300	202889	213.63	161900	172300	161900	208000	112300	160300	168568.13	25.43	0	32416	165500	162900	159700	157100	153900	164200	158400	1183	47700	5000	115410	100	1	23667107	40187	7.11	0.85	12	0.86	23881.00	199217.00	305500	20240717	-44.42	152500	20241209	11.34	172300	-1.45	20250106	155900	8.92	20250102	305500	-44.42	20240717	152500	11.34	20241209	1.08	N	011070	5000	1183 억	6019269	N	N	88	N	N
117	20250106	130237	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	169800	9500	2	5.93	32082759800	190412	200.49	161900	172300	161900	208000	112300	160300	168491.27	25.43	0	32600	165500	162900	159700	157100	153900	164200	158400	1183	47700	5000	115410	100	1	23667107	40187	7.11	0.85	12	0.80	23881.00	199217.00	305500	20240717	-44.42	152500	20241209	11.34	172300	-1.45	20250106	155900	8.92	20250102	305500	-44.42	20240717	152500	11.34	20241209	1.08	N	011070	5000	1183 억	6019269	N	N	88	N	N
118	20250106	120237	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	170000	9700	2	6.05	30439656500	180735	190.31	161900	172300	161900	208000	112300	160300	168421.48	25.43	0	32315	165500	162900	159700	157100	153900	164200	158400	1183	47700	5000	115410	100	1	23667107	40234	7.12	0.85	12	0.76	23881.00	199217.00	305500	20240717	-44.35	152500	20241209	11.48	172300	-1.33	20250106	155900	9.04	20250102	305500	-44.35	20240717	152500	11.48	20241209	1.08	N	011070	5000	1183 억	6019269	N	N	88	N	N
119	20250106	110238	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	170900	10600	2	6.61	27354762000	162594	171.20	161900	172300	161900	208000	112300	160300	168239.68	25.43	0	31282	165500	162900	159700	157100	153900	164200	158400	1183	47700	5000	115410	100	1	23667107	40447	7.16	0.86	12	0.69	23881.00	199217.00	305500	20240717	-44.06	152500	20241209	12.07	172300	-0.81	20250106	155900	9.62	20250102	305500	-44.06	20240717	152500	12.07	20241209	1.08	N	011070	5000	1183 억	6019269	N	N	88	N	N
120	20250106	100237	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	167300	7000	2	4.37	14022804800	84299	88.76	161900	169300	161900	208000	112300	160300	166346.04	25.43	0	14351	165500	162900	159700	157100	153900	164200	158400	1183	47700	5000	115410	100	1	23667107	39595	7.01	0.84	12	0.36	23881.00	199217.00	305500	20240717	-45.24	152500	20241209	9.70	169300	-1.18	20250106	155900	7.31	20250102	305500	-45.24	20240717	152500	9.70	20241209	1.08	N	011070	5000	1183 억	6019269	N	N	88	N	N
121	20250106	090235	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	163700	3400	2	2.12	1166643800	7131	7.51	161900	165300	161900	208000	112300	160300	163601.71	25.43	0	2844	165500	162900	159700	157100	153900	164200	158400	1183	47700	5000	115410	100	1	23667107	38743	6.85	0.82	12	0.03	23881.00	199217.00	305500	20240717	-46.42	152500	20241209	7.34	165300	-0.97	20250106	155900	5.00	20250102	305500	-46.42	20240717	152500	7.34	20241209	1.08	N	011070	5000	1183 억	6019269	N	N	88	N	N
122	20250103	160237	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160300	2800	2	1.78	15189845500	94658	84.38	156500	162300	156500	204500	110300	157500	160472.45	25.36	0	13337	165633	161566	158733	154666	151833	160150	153250	1183	47000	5000	113400	100	1	23667107	37938	6.71	0.80	12	0.40	23881.00	199217.00	305500	20240717	-47.53	152500	20241209	5.11	162800	-1.54	20250102	155900	2.82	20250102	305500	-47.53	20240717	152500	5.11	20241209	1.09	N	011070	5000	1183 억	6001852	N	N	88	N	N
123	20250103	150237	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160400	2900	2	1.84	14491214400	90300	80.50	156500	162300	156500	204500	110300	157500	160478.56	25.36	0	13532	165633	161566	158733	154666	151833	160150	153250	1183	47000	5000	113400	100	1	23667107	37962	6.72	0.81	12	0.38	23881.00	199217.00	305500	20240717	-47.50	152500	20241209	5.18	162800	-1.47	20250102	155900	2.89	20250102	305500	-47.50	20240717	152500	5.18	20241209	1.09	N	011070	5000	1183 억	6001852	N	N	212	N	N
124	20250103	140237	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	160500	3000	2	1.90	13035077400	81215	72.40	156500	162300	156500	204500	110300	157500	160500.86	25.36	0	14175	165633	161566	158733	154666	151833	160150	153250	1183	47000	5000	113400	100	1	23667107	37986	6.72	0.81	12	0.34	23881.00	199217.00	305500	20240717	-47.46	152500	20241209	5.25	162800	-1.41	20250102	155900	2.95	20250102	305500	-47.46	20240717	152500	5.25	20241209	1.09	N	011070	5000	1183 억	6001852	N	N	212	N	N
125	20250103	130236	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161200	3700	2	2.35	11117647200	69303	61.78	156500	162300	156500	204500	110300	157500	160420.86	25.36	0	13850	165633	161566	158733	154666	151833	160150	153250	1183	47000	5000	113400	100	1	23667107	38151	6.75	0.81	12	0.29	23881.00	199217.00	305500	20240717	-47.23	152500	20241209	5.70	162800	-0.98	20250102	155900	3.40	20250102	305500	-47.23	20240717	152500	5.70	20241209	1.09	N	011070	5000	1183 억	6001852	N	N	212	N	N
126	20250103	120236	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161400	3900	2	2.48	9909033100	61804	55.10	156500	162300	156500	204500	110300	157500	160329.96	25.36	0	13803	165633	161566	158733	154666	151833	160150	153250	1183	47000	5000	113400	100	1	23667107	38199	6.76	0.81	12	0.26	23881.00	199217.00	305500	20240717	-47.17	152500	20241209	5.84	162800	-0.86	20250102	155900	3.53	20250102	305500	-47.17	20240717	152500	5.84	20241209	1.09	N	011070	5000	1183 억	6001852	N	N	212	N	N
127	20250103	110237	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	161600	4100	2	2.60	8332137400	52047	46.40	156500	162300	156500	204500	110300	157500	160088.72	25.36	0	11002	165633	161566	158733	154666	151833	160150	153250	1183	47000	5000	113400	100	1	23667107	38246	6.77	0.81	12	0.22	23881.00	199217.00	305500	20240717	-47.10	152500	20241209	5.97	162800	-0.74	20250102	155900	3.66	20250102	305500	-47.10	20240717	152500	5.97	20241209	1.09	N	011070	5000	1183 억	6001852	N	N	212	N	N
128	20250103	100236	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159900	2400	2	1.52	4585466300	28767	25.64	156500	160600	156500	204500	110300	157500	159400.23	25.36	0	5550	165633	161566	158733	154666	151833	160150	153250	1183	47000	5000	113400	100	1	23667107	37844	6.70	0.80	12	0.12	23881.00	199217.00	305500	20240717	-47.66	152500	20241209	4.85	162800	-1.78	20250102	155900	2.57	20250102	305500	-47.66	20240717	152500	4.85	20241209	1.09	N	011070	5000	1183 억	6001852	N	N	212	N	N
129	20250103	090236	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	157100	-400	5	-0.25	342773200	2188	1.95	156500	157700	156500	204500	110300	157500	156660.51	25.36	0	-83	165633	161566	158733	154666	151833	160150	153250	1183	47000	5000	113400	100	1	23667107	37181	6.58	0.79	12	0.01	23881.00	199217.00	305500	20240717	-48.58	152500	20241209	3.02	162800	-3.50	20250102	155900	0.77	20250102	305500	-48.58	20240717	152500	3.02	20241209	1.09	N	011070	5000	1183 억	6001852	N	N	212	N	N
130	20250102	160235	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	157500	-4500	5	-2.78	17484431000	110789	177.85	161800	162800	155900	210500	113400	162000	157818.07	25.47	0	-26795	165666	163832	162766	160932	159866	163300	160400	1183	48500	5000	116640	100	1	23667107	37276	6.60	0.79	12	0.47	23881.00	199217.00	305500	20240717	-48.45	152500	20241209	3.28	162800	-3.26	20250102	155900	1.03	20250102	305500	-48.45	20240717	152500	3.28	20241209	1.08	N	011070	5000	1183 억	6027658	N	N	212	N	N
131	20250102	150236	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	157400	-4600	5	-2.84	15627684600	98993	158.92	161800	162800	155900	210500	113400	162000	157866.56	25.47	0	-26863	165666	163832	162766	160932	159866	163300	160400	1183	48500	5000	116640	100	1	23667107	37252	6.59	0.79	12	0.42	23881.00	199217.00	305500	20240717	-48.48	152500	20241209	3.21	162800	-3.32	20250102	155900	0.96	20250102	305500	-48.48	20240717	152500	3.21	20241209	1.08	N	011070	5000	1183 억	6027658	N	N	20	N	N
132	20250102	140234	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	156900	-5100	5	-3.15	13702973500	86738	139.24	161800	162800	155900	210500	113400	162000	157981.20	25.47	0	-27710	165666	163832	162766	160932	159866	163300	160400	1183	48500	5000	116640	100	1	23667107	37134	6.57	0.79	12	0.37	23881.00	199217.00	305500	20240717	-48.64	152500	20241209	2.89	162800	-3.62	20250102	155900	0.64	20250102	305500	-48.64	20240717	152500	2.89	20241209	1.08	N	011070	5000	1183 억	6027658	N	N	20	N	N
133	20250102	130235	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	157000	-5000	5	-3.09	12482320100	78962	126.76	161800	162800	155900	210500	113400	162000	158080.09	25.47	0	-27178	165666	163832	162766	160932	159866	163300	160400	1183	48500	5000	116640	100	1	23667107	37157	6.57	0.79	12	0.33	23881.00	199217.00	305500	20240717	-48.61	152500	20241209	2.95	162800	-3.56	20250102	155900	0.71	20250102	305500	-48.61	20240717	152500	2.95	20241209	1.08	N	011070	5000	1183 억	6027658	N	N	20	N	N
134	20250102	120236	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	157400	-4600	5	-2.84	11278813700	71300	114.46	161800	162800	155900	210500	113400	162000	158188.13	25.47	0	-24945	165666	163832	162766	160932	159866	163300	160400	1183	48500	5000	116640	100	1	23667107	37252	6.59	0.79	12	0.30	23881.00	199217.00	305500	20240717	-48.48	152500	20241209	3.21	162800	-3.32	20250102	155900	0.96	20250102	305500	-48.48	20240717	152500	3.21	20241209	1.08	N	011070	5000	1183 억	6027658	N	N	20	N	N
135	20250102	110227	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	157300	-4700	5	-2.90	9492305000	59927	96.20	161800	162800	155900	210500	113400	162000	158397.80	25.47	0	-23719	165666	163832	162766	160932	159866	163300	160400	1183	48500	5000	116640	100	1	23667107	37228	6.59	0.79	12	0.25	23881.00	199217.00	305500	20240717	-48.51	152500	20241209	3.15	162800	-3.38	20250102	155900	0.90	20250102	305500	-48.51	20240717	152500	3.15	20241209	1.08	N	011070	5000	1183 억	6027658	N	N	20	N	N
136	20250102	100234	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	159600	-2400	5	-1.48	788210500	4899	7.86	161800	162800	159200	210500	113400	162000	160892.12	25.47	0	-1839	165666	163832	162766	160932	159866	163300	160400	1183	48500	5000	116640	100	1	23667107	37773	6.68	0.80	12	0.02	23881.00	199217.00	305500	20240717	-47.76	152500	20241209	4.66	162800	-1.97	20250102	159200	0.25	20250102	305500	-47.76	20240717	152500	4.66	20241209	1.08	N	011070	5000	1183 억	6027658	N	N	20	N	N
137	20250102	090233	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	162000	0	3	0.00	0	0	0.00	0	0	0	210500	113400	162000	0.00	25.47	0	0	165666	163832	162766	160932	159866	163300	160400	1183	48500	5000	116640	100	1	23667107	38341	6.78	0.81	12	0.00	23881.00	199217.00	305500	20240717	-46.97	152500	20241209	6.23	0	0.00	0	0	0.00	0	305500	-46.97	20240717	152500	6.23	20241209	1.08	N	011070	5000	1183 억	6027658	N	N	20	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History