KissMeData/272210/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161135	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	700	2	3.20	42211375050	1889187	65.01	21850	22700	21800	28450	15350	21900	22338.15	6.84	261825	27211	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42696	12.22	1.96	12	1.00	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.61	N	272210	5000	9445 억	12915289	N	N	6976	N	N
3	20241231	151120	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	700	2	3.20	42211375050	1889187	65.01	21850	22700	21800	28450	15350	21900	22338.15	6.84	261825	27211	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42696	12.22	1.96	12	1.00	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.61	N	272210	5000	9445 억	12915289	N	N	6976	N	N
4	20241231	141135	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	700	2	3.20	42211375050	1889187	65.01	21850	22700	21800	28450	15350	21900	22338.15	6.84	261825	27211	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42696	12.22	1.96	12	1.00	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.61	N	272210	5000	9445 억	12915289	N	N	6976	N	N
5	20241231	131136	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	700	2	3.20	42211375050	1889187	65.01	21850	22700	21800	28450	15350	21900	22338.15	6.84	261825	27211	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42696	12.22	1.96	12	1.00	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.61	N	272210	5000	9445 억	12915289	N	N	6976	N	N
6	20241231	121134	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	700	2	3.20	42211375050	1889187	65.01	21850	22700	21800	28450	15350	21900	22338.15	6.84	261825	27211	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42696	12.22	1.96	12	1.00	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.61	N	272210	5000	9445 억	12915289	N	N	6976	N	N
7	20241231	111134	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	700	2	3.20	42211375050	1889187	65.01	21850	22700	21800	28450	15350	21900	22338.15	6.84	261825	27211	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42696	12.22	1.96	12	1.00	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.61	N	272210	5000	9445 억	12915289	N	N	6976	N	N
8	20241231	101127	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	700	2	3.20	42211375050	1889187	65.01	21850	22700	21800	28450	15350	21900	22338.15	6.84	261825	27211	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42696	12.22	1.96	12	1.00	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.61	N	272210	5000	9445 억	12915289	N	N	6976	N	N
9	20241231	091130	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	700	2	3.20	42211375050	1889187	65.01	21850	22700	21800	28450	15350	21900	22338.15	6.84	261825	27211	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42696	12.22	1.96	12	1.00	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.61	N	272210	5000	9445 억	12915289	N	N	6976	N	N
10	20241230	161128	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	700	2	3.20	41395791600	1853089	63.77	21850	22700	21800	28450	15350	21900	22338.15	6.70	0	27211	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42696	12.22	1.96	12	0.98	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.61	N	272210	5000	9445 억	12653464	N	N	6976	N	N
11	20241230	151132	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22600	700	2	3.20	38698695550	1733747	59.66	21850	22700	21800	28450	15350	21900	22321.12	6.70	0	14197	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42696	12.22	1.96	12	0.92	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.61	N	272210	5000	9445 억	12653464	N	N	6594	N	N
12	20241230	141132	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22500	600	2	2.74	31713610600	1424358	49.01	21850	22550	21800	28450	15350	21900	22265.48	6.70	0	51587	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42507	12.17	1.96	12	0.75	1849.00	11507.00	30200	20241114	-25.50	14950	20240206	50.50	30200	-25.50	20241114	14950	50.50	20240206	30200	-25.50	20241114	14950	50.50	20240206	1.61	N	272210	5000	9445 억	12653464	N	N	6594	N	N
13	20241230	131133	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22300	400	2	1.83	27240167800	1224700	42.14	21850	22550	21800	28450	15350	21900	22242.63	6.70	0	32220	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42129	12.06	1.94	12	0.65	1849.00	11507.00	30200	20241114	-26.16	14950	20240206	49.16	30200	-26.16	20241114	14950	49.16	20240206	30200	-26.16	20241114	14950	49.16	20240206	1.61	N	272210	5000	9445 억	12653464	N	N	6594	N	N
14	20241230	121127	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22250	350	2	1.60	25269167700	1136330	39.10	21850	22550	21800	28450	15350	21900	22237.86	6.70	0	41461	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42035	12.03	1.93	12	0.60	1849.00	11507.00	30200	20241114	-26.32	14950	20240206	48.83	30200	-26.32	20241114	14950	48.83	20240206	30200	-26.32	20241114	14950	48.83	20240206	1.61	N	272210	5000	9445 억	12653464	N	N	6594	N	N
15	20241230	111130	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22300	400	2	1.83	21910375200	986114	33.93	21850	22550	21800	28450	15350	21900	22219.27	6.70	0	29758	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	42129	12.06	1.94	12	0.52	1849.00	11507.00	30200	20241114	-26.16	14950	20240206	49.16	30200	-26.16	20241114	14950	49.16	20240206	30200	-26.16	20241114	14950	49.16	20240206	1.61	N	272210	5000	9445 억	12653464	N	N	6594	N	N
16	20241230	101130	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22100	200	2	0.91	15240487150	687566	23.66	21850	22400	21800	28450	15350	21900	22166.29	6.70	0	-50560	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	41751	11.95	1.92	12	0.36	1849.00	11507.00	30200	20241114	-26.82	14950	20240206	47.83	30200	-26.82	20241114	14950	47.83	20240206	30200	-26.82	20241114	14950	47.83	20240206	1.61	N	272210	5000	9445 억	12653464	N	N	6594	N	N
17	20241230	091132	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	22200	300	2	1.37	5239233400	237824	8.18	21850	22250	21800	28450	15350	21900	22030.49	6.70	0	-29598	23633	22766	22233	21366	20833	22500	21100	9446	6550	5000	16200	50	1	188919389	41940	12.01	1.93	12	0.13	1849.00	11507.00	30200	20241114	-26.49	14950	20240206	48.49	30200	-26.49	20241114	14950	48.49	20240206	30200	-26.49	20241114	14950	48.49	20240206	1.61	N	272210	5000	9445 억	12653464	N	N	6594	N	N
18	20241227	161125	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21900	-1100	5	-4.78	63383063250	2854460	66.06	22850	23100	21700	29900	16100	23000	22204.83	6.94	0	-458132	24266	23632	22966	22332	21666	23950	22650	9446	6900	5000	17020	50	1	188919389	41373	11.84	1.90	12	1.51	1849.00	11507.00	30200	20241114	-27.48	14950	20240206	46.49	30200	-27.48	20241114	14950	46.49	20240206	30200	-27.48	20241114	14950	46.49	20240206	1.50	N	272210	5000	9445 억	13109546	N	N	6594	N	N
19	20241227	151124	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21900	-1100	5	-4.78	59449723100	2674891	61.90	22850	23100	21700	29900	16100	23000	22223.99	6.94	0	-502227	24266	23632	22966	22332	21666	23950	22650	9446	6900	5000	17020	50	1	188919389	41373	11.84	1.90	12	1.42	1849.00	11507.00	30200	20241114	-27.48	14950	20240206	46.49	30200	-27.48	20241114	14950	46.49	20240206	30200	-27.48	20241114	14950	46.49	20240206	1.50	N	272210	5000	9445 억	13109546	N	N	8691	N	N
20	20241227	141127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21900	-1100	5	-4.78	52917672350	2377839	55.03	22850	23100	21700	29900	16100	23000	22253.32	6.94	0	-472455	24266	23632	22966	22332	21666	23950	22650	9446	6900	5000	17020	50	1	188919389	41373	11.84	1.90	12	1.26	1849.00	11507.00	30200	20241114	-27.48	14950	20240206	46.49	30200	-27.48	20241114	14950	46.49	20240206	30200	-27.48	20241114	14950	46.49	20240206	1.50	N	272210	5000	9445 억	13109546	N	N	8691	N	N
21	20241227	131126	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21900	-1100	5	-4.78	46126338550	2068278	47.86	22850	23100	21700	29900	16100	23000	22300.51	6.94	0	-371012	24266	23632	22966	22332	21666	23950	22650	9446	6900	5000	17020	50	1	188919389	41373	11.84	1.90	12	1.09	1849.00	11507.00	30200	20241114	-27.48	14950	20240206	46.49	30200	-27.48	20241114	14950	46.49	20240206	30200	-27.48	20241114	14950	46.49	20240206	1.50	N	272210	5000	9445 억	13109546	N	N	8691	N	N
22	20241227	121126	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21800	-1200	5	-5.22	41236056500	1845297	42.70	22850	23100	21700	29900	16100	23000	22345.20	6.94	0	-331871	24266	23632	22966	22332	21666	23950	22650	9446	6900	5000	17020	50	1	188919389	41184	11.79	1.89	12	0.98	1849.00	11507.00	30200	20241114	-27.81	14950	20240206	45.82	30200	-27.81	20241114	14950	45.82	20240206	30200	-27.81	20241114	14950	45.82	20240206	1.50	N	272210	5000	9445 억	13109546	N	N	8691	N	N
23	20241227	111125	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21900	-1100	5	-4.78	34635012850	1543837	35.73	22850	23100	21850	29900	16100	23000	22432.96	6.94	0	-295127	24266	23632	22966	22332	21666	23950	22650	9446	6900	5000	17020	50	1	188919389	41373	11.84	1.90	12	0.82	1849.00	11507.00	30200	20241114	-27.48	14950	20240206	46.49	30200	-27.48	20241114	14950	46.49	20240206	30200	-27.48	20241114	14950	46.49	20240206	1.50	N	272210	5000	9445 억	13109546	N	N	8691	N	N
24	20241227	101123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22400	-600	5	-2.61	20425484400	901748	20.87	22850	23100	22300	29900	16100	23000	22649.49	6.94	0	-191591	24266	23632	22966	22332	21666	23950	22650	9446	6900	5000	17020	50	1	188919389	42318	12.11	1.95	12	0.48	1849.00	11507.00	30200	20241114	-25.83	14950	20240206	49.83	30200	-25.83	20241114	14950	49.83	20240206	30200	-25.83	20241114	14950	49.83	20240206	1.50	N	272210	5000	9445 억	13109546	N	N	8691	N	N
25	20241227	091128	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22850	-150	5	-0.65	5151523650	225154	5.21	22850	23050	22600	29900	16100	23000	22877.92	6.94	0	-15832	24266	23632	22966	22332	21666	23950	22650	9446	6900	5000	17020	50	1	188919389	43168	12.36	1.99	12	0.12	1849.00	11507.00	30200	20241114	-24.34	14950	20240206	52.84	30200	-24.34	20241114	14950	52.84	20240206	30200	-24.34	20241114	14950	52.84	20240206	1.50	N	272210	5000	9445 억	13109546	N	N	8691	N	N
26	20241226	161119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23000	550	2	2.45	98435356450	4268118	110.12	22700	23600	22300	29150	15750	22450	23063.00	7.12	0	-439546	24283	23366	22733	21816	21183	23050	21500	9446	6700	5000	16610	50	1	188919389	43451	12.44	2.00	12	2.26	1849.00	11507.00	30200	20241114	-23.84	14950	20240206	53.85	30200	-23.84	20241114	14950	53.85	20240206	30200	-23.84	20241114	14950	53.85	20240206	1.46	N	272210	5000	9445 억	13459903	N	N	8660	N	N
27	20241226	151117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23000	550	2	2.45	95349527000	4133967	106.66	22700	23600	22300	29150	15750	22450	23064.90	7.12	0	-436857	24283	23366	22733	21816	21183	23050	21500	9446	6700	5000	16610	50	1	188919389	43451	12.44	2.00	12	2.19	1849.00	11507.00	30200	20241114	-23.84	14950	20240206	53.85	30200	-23.84	20241114	14950	53.85	20240206	30200	-23.84	20241114	14950	53.85	20240206	1.46	N	272210	5000	9445 억	13459903	N	N	2544	N	N
28	20241226	141115	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22950	500	2	2.23	88280397800	3826062	98.71	22700	23600	22300	29150	15750	22450	23073.44	7.12	0	-369255	24283	23366	22733	21816	21183	23050	21500	9446	6700	5000	16610	50	1	188919389	43357	12.41	1.99	12	2.03	1849.00	11507.00	30200	20241114	-24.01	14950	20240206	53.51	30200	-24.01	20241114	14950	53.51	20240206	30200	-24.01	20241114	14950	53.51	20240206	1.46	N	272210	5000	9445 억	13459903	N	N	2544	N	N
29	20241226	131116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23150	700	2	3.12	78277616650	3390032	87.46	22700	23600	22300	29150	15750	22450	23090.53	7.12	0	-319646	24283	23366	22733	21816	21183	23050	21500	9446	6700	5000	16610	50	1	188919389	43735	12.52	2.01	12	1.79	1849.00	11507.00	30200	20241114	-23.34	14950	20240206	54.85	30200	-23.34	20241114	14950	54.85	20240206	30200	-23.34	20241114	14950	54.85	20240206	1.46	N	272210	5000	9445 억	13459903	N	N	2544	N	N
30	20241226	121114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23250	800	2	3.56	72442386200	3138846	80.98	22700	23600	22300	29150	15750	22450	23079.31	7.12	0	-246961	24283	23366	22733	21816	21183	23050	21500	9446	6700	5000	16610	50	1	188919389	43924	12.57	2.02	12	1.66	1849.00	11507.00	30200	20241114	-23.01	14950	20240206	55.52	30200	-23.01	20241114	14950	55.52	20240206	30200	-23.01	20241114	14950	55.52	20240206	1.46	N	272210	5000	9445 억	13459903	N	N	2544	N	N
31	20241226	111113	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23200	750	2	3.34	64459954700	2797268	72.17	22700	23600	22300	29150	15750	22450	23043.90	7.12	0	-185040	24283	23366	22733	21816	21183	23050	21500	9446	6700	5000	16610	50	1	188919389	43829	12.55	2.02	12	1.48	1849.00	11507.00	30200	20241114	-23.18	14950	20240206	55.18	30200	-23.18	20241114	14950	55.18	20240206	30200	-23.18	20241114	14950	55.18	20240206	1.46	N	272210	5000	9445 억	13459903	N	N	2544	N	N
32	20241226	101116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23300	850	2	3.79	42269716300	1846879	47.65	22700	23500	22300	29150	15750	22450	22887.11	7.12	0	-196520	24283	23366	22733	21816	21183	23050	21500	9446	6700	5000	16610	50	1	188919389	44018	12.60	2.02	12	0.98	1849.00	11507.00	30200	20241114	-22.85	14950	20240206	55.85	30200	-22.85	20241114	14950	55.85	20240206	30200	-22.85	20241114	14950	55.85	20240206	1.46	N	272210	5000	9445 억	13459903	N	N	2544	N	N
33	20241226	091117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22500	50	2	0.22	8977705200	396645	10.23	22700	22850	22400	29150	15750	22450	22634.12	7.12	0	-89132	24283	23366	22733	21816	21183	23050	21500	9446	6700	5000	16610	50	1	188919389	42507	12.17	1.96	12	0.21	1849.00	11507.00	30200	20241114	-25.50	14950	20240206	50.50	30200	-25.50	20241114	14950	50.50	20240206	30200	-25.50	20241114	14950	50.50	20240206	1.46	N	272210	5000	9445 억	13459903	N	N	2544	N	N
34	20241224	161115	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22450	-750	5	-3.23	86997637950	3840426	41.16	23600	23650	22100	30150	16250	23200	22653.70	7.89	0	-1049850	25033	24116	22533	21616	20033	24575	22075	9446	6950	5000	17160	50	1	188919389	42412	12.14	1.95	12	2.03	1849.00	11507.00	30200	20241114	-25.66	14950	20240206	50.17	30200	-25.66	20241114	14950	50.17	20240206	30200	-25.66	20241114	14950	50.17	20240206	1.42	N	272210	5000	9445 억	14899689	N	N	2508	N	N
35	20241224	151114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22400	-800	5	-3.45	83289502350	3675384	39.39	23600	23650	22100	30150	16250	23200	22661.41	7.89	0	-1072406	25033	24116	22533	21616	20033	24575	22075	9446	6950	5000	17160	50	1	188919389	42318	12.11	1.95	12	1.95	1849.00	11507.00	30200	20241114	-25.83	14950	20240206	49.83	30200	-25.83	20241114	14950	49.83	20240206	30200	-25.83	20241114	14950	49.83	20240206	1.42	N	272210	5000	9445 억	14899689	N	N	3866	N	N
36	20241224	141112	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22450	-750	5	-3.23	76404378700	3368958	36.11	23600	23650	22100	30150	16250	23200	22678.90	7.89	0	-1045486	25033	24116	22533	21616	20033	24575	22075	9446	6950	5000	17160	50	1	188919389	42412	12.14	1.95	12	1.78	1849.00	11507.00	30200	20241114	-25.66	14950	20240206	50.17	30200	-25.66	20241114	14950	50.17	20240206	30200	-25.66	20241114	14950	50.17	20240206	1.42	N	272210	5000	9445 억	14899689	N	N	3866	N	N
37	20241224	131113	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22350	-850	5	-3.66	70137574550	3089118	33.11	23600	23650	22100	30150	16250	23200	22704.69	7.89	0	-929078	25033	24116	22533	21616	20033	24575	22075	9446	6950	5000	17160	50	1	188919389	42223	12.09	1.94	12	1.64	1849.00	11507.00	30200	20241114	-25.99	14950	20240206	49.50	30200	-25.99	20241114	14950	49.50	20240206	30200	-25.99	20241114	14950	49.50	20240206	1.42	N	272210	5000	9445 억	14899689	N	N	3866	N	N
38	20241224	121114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22200	-1000	5	-4.31	65816400900	2895250	31.03	23600	23650	22100	30150	16250	23200	22732.51	7.89	0	-849250	25033	24116	22533	21616	20033	24575	22075	9446	6950	5000	17160	50	1	188919389	41940	12.01	1.93	12	1.53	1849.00	11507.00	30200	20241114	-26.49	14950	20240206	48.49	30200	-26.49	20241114	14950	48.49	20240206	30200	-26.49	20241114	14950	48.49	20240206	1.42	N	272210	5000	9445 억	14899689	N	N	3866	N	N
39	20241224	111115	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22300	-900	5	-3.88	56830882500	2491145	26.70	23600	23650	22300	30150	16250	23200	22813.13	7.89	0	-780181	25033	24116	22533	21616	20033	24575	22075	9446	6950	5000	17160	50	1	188919389	42129	12.06	1.94	12	1.32	1849.00	11507.00	30200	20241114	-26.16	14950	20240206	49.16	30200	-26.16	20241114	14950	49.16	20240206	30200	-26.16	20241114	14950	49.16	20240206	1.42	N	272210	5000	9445 억	14899689	N	N	3866	N	N
40	20241224	101113	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22600	-600	5	-2.59	45850947300	2002467	21.46	23600	23650	22350	30150	16250	23200	22897.20	7.89	0	-546090	25033	24116	22533	21616	20033	24575	22075	9446	6950	5000	17160	50	1	188919389	42696	12.22	1.96	12	1.06	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.42	N	272210	5000	9445 억	14899689	N	N	3866	N	N
41	20241224	091120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22950	-250	5	-1.08	18396204500	790044	8.47	23600	23650	22900	30150	16250	23200	23285.06	7.89	0	-260025	25033	24116	22533	21616	20033	24575	22075	9446	6950	5000	17160	50	1	188919389	43357	12.41	1.99	12	0.42	1849.00	11507.00	30200	20241114	-24.01	14950	20240206	53.51	30200	-24.01	20241114	14950	53.51	20240206	30200	-24.01	20241114	14950	53.51	20240206	1.42	N	272210	5000	9445 억	14899689	N	N	3866	N	N
42	20241223	161105	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23200	2800	2	13.73	208975288950	9225645	418.07	21000	23450	20950	26500	14300	20400	22650.31	8.09	-6496	-207759	22000	21200	20650	19850	19300	20925	19575	9446	6100	5000	15090	50	1	188919389	43829	12.55	2.02	12	4.88	1849.00	11507.00	30200	20241114	-23.18	14950	20240206	55.18	30200	-23.18	20241114	14950	55.18	20240206	30200	-23.18	20241114	14950	55.18	20240206	1.47	N	272210	5000	9445 억	15291880	N	N	3866	N	N
43	20241223	151110	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23350	2950	2	14.46	200355211150	8855012	401.27	21000	23400	20950	26500	14300	20400	22626.21	8.09	-6496	-113491	22000	21200	20650	19850	19300	20925	19575	9446	6100	5000	15090	50	1	188919389	44113	12.63	2.03	12	4.69	1849.00	11507.00	30200	20241114	-22.68	14950	20240206	56.19	30200	-22.68	20241114	14950	56.19	20240206	30200	-22.68	20241114	14950	56.19	20240206	1.47	N	272210	5000	9445 억	15291880	N	N	1869	N	N
44	20241223	141105	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23250	2850	2	13.97	181987266800	8064433	365.44	21000	23300	20950	26500	14300	20400	22566.68	8.09	-6496	-81105	22000	21200	20650	19850	19300	20925	19575	9446	6100	5000	15090	50	1	188919389	43924	12.57	2.02	12	4.27	1849.00	11507.00	30200	20241114	-23.01	14950	20240206	55.52	30200	-23.01	20241114	14950	55.52	20240206	30200	-23.01	20241114	14950	55.52	20240206	1.47	N	272210	5000	9445 억	15291880	N	N	1869	N	N
45	20241223	131105	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22800	2400	2	11.76	165527593600	7349929	333.07	21000	23300	20950	26500	14300	20400	22521.00	8.09	-6496	-45403	22000	21200	20650	19850	19300	20925	19575	9446	6100	5000	15090	50	1	188919389	43074	12.33	1.98	12	3.89	1849.00	11507.00	30200	20241114	-24.50	14950	20240206	52.51	30200	-24.50	20241114	14950	52.51	20240206	30200	-24.50	20241114	14950	52.51	20240206	1.47	N	272210	5000	9445 억	15291880	N	N	1869	N	N
46	20241223	121108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22750	2350	2	11.52	158561500550	7044534	319.23	21000	23300	20950	26500	14300	20400	22508.47	8.09	-6496	-12889	22000	21200	20650	19850	19300	20925	19575	9446	6100	5000	15090	50	1	188919389	42979	12.30	1.98	12	3.73	1849.00	11507.00	30200	20241114	-24.67	14950	20240206	52.17	30200	-24.67	20241114	14950	52.17	20240206	30200	-24.67	20241114	14950	52.17	20240206	1.47	N	272210	5000	9445 억	15291880	N	N	1869	N	N
47	20241223	111104	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22950	2550	2	12.50	146843885450	6531939	296.00	21000	23300	20950	26500	14300	20400	22480.93	8.09	-6496	-39448	22000	21200	20650	19850	19300	20925	19575	9446	6100	5000	15090	50	1	188919389	43357	12.41	1.99	12	3.46	1849.00	11507.00	30200	20241114	-24.01	14950	20240206	53.51	30200	-24.01	20241114	14950	53.51	20240206	30200	-24.01	20241114	14950	53.51	20240206	1.47	N	272210	5000	9445 억	15291880	N	N	1869	N	N
48	20241223	101058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22050	1650	2	8.09	111404551200	4967016	225.08	21000	23300	20950	26500	14300	20400	22428.90	8.09	-6496	-147451	22000	21200	20650	19850	19300	20925	19575	9446	6100	5000	15090	50	1	188919389	41657	11.93	1.92	12	2.63	1849.00	11507.00	30200	20241114	-26.99	14950	20240206	47.49	30200	-26.99	20241114	14950	47.49	20240206	30200	-26.99	20241114	14950	47.49	20240206	1.47	N	272210	5000	9445 억	15291880	N	N	1869	N	N
49	20241223	091104	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21800	1400	2	6.86	22235115300	1028230	46.59	21000	22050	20950	26500	14300	20400	21624.75	8.09	-6496	72917	22000	21200	20650	19850	19300	20925	19575	9446	6100	5000	15090	50	1	188919389	41184	11.79	1.89	12	0.54	1849.00	11507.00	30200	20241114	-27.81	14950	20240206	45.82	30200	-27.81	20241114	14950	45.82	20240206	30200	-27.81	20241114	14950	45.82	20240206	1.47	N	272210	5000	9445 억	15291880	N	N	1869	N	N
50	20241220	161059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20400	-250	5	-1.21	45256658300	2183582	188.77	21050	21450	20100	26800	14500	20650	20727.07	8.25	0	-339838	21483	21066	20583	20166	19683	21275	20375	9446	6150	5000	15280	50	1	188919389	38540	11.03	1.77	12	1.16	1849.00	11507.00	30200	20241114	-32.45	14950	20240206	36.45	30200	-32.45	20241114	14950	36.45	20240206	30200	-32.45	20241114	14950	36.45	20240206	1.45	N	272210	5000	9445 억	15586705	N	N	1869	N	N
51	20241220	151102	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20350	-300	5	-1.45	43602053450	2102473	181.75	21050	21450	20100	26800	14500	20650	20738.48	8.25	0	-359394	21483	21066	20583	20166	19683	21275	20375	9446	6150	5000	15280	50	1	188919389	38445	11.01	1.77	12	1.11	1849.00	11507.00	30200	20241114	-32.62	14950	20240206	36.12	30200	-32.62	20241114	14950	36.12	20240206	30200	-32.62	20241114	14950	36.12	20240206	1.45	N	272210	5000	9445 억	15586705	N	N	1705	N	N
52	20241220	141100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20600	-50	5	-0.24	40221302800	1936813	167.43	21050	21450	20100	26800	14500	20650	20766.77	8.25	0	-364968	21483	21066	20583	20166	19683	21275	20375	9446	6150	5000	15280	50	1	188919389	38917	11.14	1.79	12	1.03	1849.00	11507.00	30200	20241114	-31.79	14950	20240206	37.79	30200	-31.79	20241114	14950	37.79	20240206	30200	-31.79	20241114	14950	37.79	20240206	1.45	N	272210	5000	9445 억	15586705	N	N	1705	N	N
53	20241220	131059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20600	-50	5	-0.24	37941545350	1825801	157.84	21050	21450	20100	26800	14500	20650	20780.80	8.25	0	-352898	21483	21066	20583	20166	19683	21275	20375	9446	6150	5000	15280	50	1	188919389	38917	11.14	1.79	12	0.97	1849.00	11507.00	30200	20241114	-31.79	14950	20240206	37.79	30200	-31.79	20241114	14950	37.79	20240206	30200	-31.79	20241114	14950	37.79	20240206	1.45	N	272210	5000	9445 억	15586705	N	N	1705	N	N
54	20241220	121058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20550	-100	5	-0.48	35254786850	1695398	146.56	21050	21450	20100	26800	14500	20650	20794.44	8.25	0	-338619	21483	21066	20583	20166	19683	21275	20375	9446	6150	5000	15280	50	1	188919389	38823	11.11	1.79	12	0.90	1849.00	11507.00	30200	20241114	-31.95	14950	20240206	37.46	30200	-31.95	20241114	14950	37.46	20240206	30200	-31.95	20241114	14950	37.46	20240206	1.45	N	272210	5000	9445 억	15586705	N	N	1705	N	N
55	20241220	111058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21200	550	2	2.66	28988307300	1393707	120.48	21050	21450	20100	26800	14500	20650	20799.48	8.25	0	-247697	21483	21066	20583	20166	19683	21275	20375	9446	6150	5000	15280	50	1	188919389	40051	11.47	1.84	12	0.74	1849.00	11507.00	30200	20241114	-29.80	14950	20240206	41.81	30200	-29.80	20241114	14950	41.81	20240206	30200	-29.80	20241114	14950	41.81	20240206	1.45	N	272210	5000	9445 억	15586705	N	N	1705	N	N
56	20241220	101059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20400	-250	5	-1.21	13964866150	681251	58.89	21050	21100	20100	26800	14500	20650	20498.76	8.25	0	-189386	21483	21066	20583	20166	19683	21275	20375	9446	6150	5000	15280	50	1	188919389	38540	11.03	1.77	12	0.36	1849.00	11507.00	30200	20241114	-32.45	14950	20240206	36.45	30200	-32.45	20241114	14950	36.45	20240206	30200	-32.45	20241114	14950	36.45	20240206	1.45	N	272210	5000	9445 억	15586705	N	N	1705	N	N
57	20241220	091100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20500	-150	5	-0.73	5720543500	275323	23.80	21050	21100	20450	26800	14500	20650	20777.78	8.25	0	-127737	21483	21066	20583	20166	19683	21275	20375	9446	6150	5000	15280	50	1	188919389	38728	11.09	1.78	12	0.15	1849.00	11507.00	30200	20241114	-32.12	14950	20240206	37.12	30200	-32.12	20241114	14950	37.12	20240206	30200	-32.12	20241114	14950	37.12	20240206	1.45	N	272210	5000	9445 억	15586705	N	N	1705	N	N
58	20241219	161056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20650	-200	5	-0.96	23329848000	1127091	92.53	20350	21000	20100	27100	14600	20850	20699.20	8.26	0	-14428	21683	21266	20833	20416	19983	21475	20625	9446	6250	5000	15420	50	1	188919389	39012	11.17	1.79	12	0.60	1849.00	11507.00	30200	20241114	-31.62	14950	20240206	38.13	30200	-31.62	20241114	14950	38.13	20240206	30200	-31.62	20241114	14950	38.13	20240206	1.47	N	272210	5000	9445 억	15596139	N	N	1705	N	N
59	20241219	151054	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20700	-150	5	-0.72	21616158100	1044188	85.73	20350	21000	20100	27100	14600	20850	20701.40	8.26	0	-30322	21683	21266	20833	20416	19983	21475	20625	9446	6250	5000	15420	50	1	188919389	39106	11.20	1.80	12	0.55	1849.00	11507.00	30200	20241114	-31.46	14950	20240206	38.46	30200	-31.46	20241114	14950	38.46	20240206	30200	-31.46	20241114	14950	38.46	20240206	1.47	N	272210	5000	9445 억	15596139	N	N	5018	N	N
60	20241219	141056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20800	-50	5	-0.24	19379132750	936171	76.86	20350	21000	20100	27100	14600	20850	20700.42	8.26	0	-23165	21683	21266	20833	20416	19983	21475	20625	9446	6250	5000	15420	50	1	188919389	39295	11.25	1.81	12	0.50	1849.00	11507.00	30200	20241114	-31.13	14950	20240206	39.13	30200	-31.13	20241114	14950	39.13	20240206	30200	-31.13	20241114	14950	39.13	20240206	1.47	N	272210	5000	9445 억	15596139	N	N	5018	N	N
61	20241219	131054	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20950	100	2	0.48	17409985150	841793	69.11	20350	21000	20100	27100	14600	20850	20682.02	8.26	0	11716	21683	21266	20833	20416	19983	21475	20625	9446	6250	5000	15420	50	1	188919389	39579	11.33	1.82	12	0.45	1849.00	11507.00	30200	20241114	-30.63	14950	20240206	40.13	30200	-30.63	20241114	14950	40.13	20240206	30200	-30.63	20241114	14950	40.13	20240206	1.47	N	272210	5000	9445 억	15596139	N	N	5018	N	N
62	20241219	121057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20900	50	2	0.24	15113174700	731892	60.09	20350	21000	20100	27100	14600	20850	20649.45	8.26	0	26689	21683	21266	20833	20416	19983	21475	20625	9446	6250	5000	15420	50	1	188919389	39484	11.30	1.82	12	0.39	1849.00	11507.00	30200	20241114	-30.79	14950	20240206	39.80	30200	-30.79	20241114	14950	39.80	20240206	30200	-30.79	20241114	14950	39.80	20240206	1.47	N	272210	5000	9445 억	15596139	N	N	5018	N	N
63	20241219	111053	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20700	-150	5	-0.72	13012469950	630986	51.80	20350	21000	20100	27100	14600	20850	20622.43	8.26	0	24018	21683	21266	20833	20416	19983	21475	20625	9446	6250	5000	15420	50	1	188919389	39106	11.20	1.80	12	0.33	1849.00	11507.00	30200	20241114	-31.46	14950	20240206	38.46	30200	-31.46	20241114	14950	38.46	20240206	30200	-31.46	20241114	14950	38.46	20240206	1.47	N	272210	5000	9445 억	15596139	N	N	5018	N	N
64	20241219	101046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20950	100	2	0.48	9865358200	478996	39.33	20350	21000	20100	27100	14600	20850	20595.90	8.26	0	40490	21683	21266	20833	20416	19983	21475	20625	9446	6250	5000	15420	50	1	188919389	39579	11.33	1.82	12	0.25	1849.00	11507.00	30200	20241114	-30.63	14950	20240206	40.13	30200	-30.63	20241114	14950	40.13	20240206	30200	-30.63	20241114	14950	40.13	20240206	1.47	N	272210	5000	9445 억	15596139	N	N	5018	N	N
65	20241219	091057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20450	-400	5	-1.92	3420062400	168016	13.79	20350	20500	20100	27100	14600	20850	20355.52	8.26	0	50304	21683	21266	20833	20416	19983	21475	20625	9446	6250	5000	15420	50	1	188919389	38634	11.06	1.78	12	0.09	1849.00	11507.00	30200	20241114	-32.28	14950	20240206	36.79	30200	-32.28	20241114	14950	36.79	20240206	30200	-32.28	20241114	14950	36.79	20240206	1.47	N	272210	5000	9445 억	15596139	N	N	5018	N	N
66	20241218	161051	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20850	250	2	1.21	24827009150	1188610	44.99	20500	21250	20400	26750	14450	20600	20887.64	8.31	0	-103250	22200	21400	20850	20050	19500	21125	19775	9446	6150	5000	15240	50	1	188919389	39390	11.28	1.81	12	0.63	1849.00	11507.00	30200	20241114	-30.96	14950	20240206	39.46	30200	-30.96	20241114	14950	39.46	20240206	30200	-30.96	20241114	14950	39.46	20240206	1.49	N	272210	5000	9445 억	15703161	N	N	5018	N	N
67	20241218	151055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20900	300	2	1.46	23599243850	1129774	42.76	20500	21250	20400	26750	14450	20600	20888.57	8.31	0	-103370	22200	21400	20850	20050	19500	21125	19775	9446	6150	5000	15240	50	1	188919389	39484	11.30	1.82	12	0.60	1849.00	11507.00	30200	20241114	-30.79	14950	20240206	39.80	30200	-30.79	20241114	14950	39.80	20240206	30200	-30.79	20241114	14950	39.80	20240206	1.49	N	272210	5000	9445 억	15703161	N	N	12102	N	N
68	20241218	141053	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20850	250	2	1.21	20403484900	976895	36.98	20500	21250	20400	26750	14450	20600	20886.17	8.31	0	-92180	22200	21400	20850	20050	19500	21125	19775	9446	6150	5000	15240	50	1	188919389	39390	11.28	1.81	12	0.52	1849.00	11507.00	30200	20241114	-30.96	14950	20240206	39.46	30200	-30.96	20241114	14950	39.46	20240206	30200	-30.96	20241114	14950	39.46	20240206	1.49	N	272210	5000	9445 억	15703161	N	N	12102	N	N
69	20241218	131054	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20850	250	2	1.21	17885665850	856005	32.40	20500	21250	20400	26750	14450	20600	20894.48	8.31	0	-44440	22200	21400	20850	20050	19500	21125	19775	9446	6150	5000	15240	50	1	188919389	39390	11.28	1.81	12	0.45	1849.00	11507.00	30200	20241114	-30.96	14950	20240206	39.46	30200	-30.96	20241114	14950	39.46	20240206	30200	-30.96	20241114	14950	39.46	20240206	1.49	N	272210	5000	9445 억	15703161	N	N	12102	N	N
70	20241218	121046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20900	300	2	1.46	12160391600	582892	22.06	20500	21150	20400	26750	14450	20600	20862.35	8.31	0	21410	22200	21400	20850	20050	19500	21125	19775	9446	6150	5000	15240	50	1	188919389	39484	11.30	1.82	12	0.31	1849.00	11507.00	30200	20241114	-30.79	14950	20240206	39.80	30200	-30.79	20241114	14950	39.80	20240206	30200	-30.79	20241114	14950	39.80	20240206	1.49	N	272210	5000	9445 억	15703161	N	N	12102	N	N
71	20241218	111053	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20750	150	2	0.73	10191271550	488636	18.50	20500	21150	20400	26750	14450	20600	20856.78	8.31	0	3260	22200	21400	20850	20050	19500	21125	19775	9446	6150	5000	15240	50	1	188919389	39201	11.22	1.80	12	0.26	1849.00	11507.00	30200	20241114	-31.29	14950	20240206	38.80	30200	-31.29	20241114	14950	38.80	20240206	30200	-31.29	20241114	14950	38.80	20240206	1.49	N	272210	5000	9445 억	15703161	N	N	12102	N	N
72	20241218	101053	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20850	250	2	1.21	8159025250	391012	14.80	20500	21150	20400	26750	14450	20600	20866.70	8.31	0	-5552	22200	21400	20850	20050	19500	21125	19775	9446	6150	5000	15240	50	1	188919389	39390	11.28	1.81	12	0.21	1849.00	11507.00	30200	20241114	-30.96	14950	20240206	39.46	30200	-30.96	20241114	14950	39.46	20240206	30200	-30.96	20241114	14950	39.46	20240206	1.49	N	272210	5000	9445 억	15703161	N	N	12102	N	N
73	20241218	091056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21000	400	2	1.94	3206281900	153872	5.82	20500	21150	20400	26750	14450	20600	20837.95	8.31	0	-12480	22200	21400	20850	20050	19500	21125	19775	9446	6150	5000	15240	50	1	188919389	39673	11.36	1.82	12	0.08	1849.00	11507.00	30200	20241114	-30.46	14950	20240206	40.47	30200	-30.46	20241114	14950	40.47	20240206	30200	-30.46	20241114	14950	40.47	20240206	1.49	N	272210	5000	9445 억	15703161	N	N	12102	N	N
74	20241217	161049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20600	-850	5	-3.96	54406285100	2622089	137.05	21600	21650	20300	27850	15050	21450	20749.51	8.37	0	-276137	22650	22050	21500	20900	20350	21775	20625	9446	6400	5000	15870	50	1	188919389	38917	11.14	1.79	12	1.39	1849.00	11507.00	30200	20241114	-31.79	14950	20240206	37.79	30200	-31.79	20241114	14950	37.79	20240206	30200	-31.79	20241114	14950	37.79	20240206	1.53	N	272210	5000	9445 억	15809316	N	N	12102	N	N
75	20241217	151053	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20600	-850	5	-3.96	50324150050	2423952	126.69	21600	21650	20300	27850	15050	21450	20761.20	8.37	0	-276482	22650	22050	21500	20900	20350	21775	20625	9446	6400	5000	15870	50	1	188919389	38917	11.14	1.79	12	1.28	1849.00	11507.00	30200	20241114	-31.79	14950	20240206	37.79	30200	-31.79	20241114	14950	37.79	20240206	30200	-31.79	20241114	14950	37.79	20240206	1.53	N	272210	5000	9445 억	15809316	N	N	4882	N	N
76	20241217	141044	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20900	-550	5	-2.56	45058904450	2169801	113.41	21600	21650	20300	27850	15050	21450	20766.38	8.37	0	-258938	22650	22050	21500	20900	20350	21775	20625	9446	6400	5000	15870	50	1	188919389	39484	11.30	1.82	12	1.15	1849.00	11507.00	30200	20241114	-30.79	14950	20240206	39.80	30200	-30.79	20241114	14950	39.80	20240206	30200	-30.79	20241114	14950	39.80	20240206	1.53	N	272210	5000	9445 억	15809316	N	N	4882	N	N
77	20241217	131040	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20900	-550	5	-2.56	39285299500	1894177	99.00	21600	21650	20300	27850	15050	21450	20740.04	8.37	0	-224035	22650	22050	21500	20900	20350	21775	20625	9446	6400	5000	15870	50	1	188919389	39484	11.30	1.82	12	1.00	1849.00	11507.00	30200	20241114	-30.79	14950	20240206	39.80	30200	-30.79	20241114	14950	39.80	20240206	30200	-30.79	20241114	14950	39.80	20240206	1.53	N	272210	5000	9445 억	15809316	N	N	4882	N	N
78	20241217	121015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20600	-850	5	-3.96	33565828900	1618851	84.61	21600	21650	20300	27850	15050	21450	20734.35	8.37	0	-262222	22650	22050	21500	20900	20350	21775	20625	9446	6400	5000	15870	50	1	188919389	38917	11.14	1.79	12	0.86	1849.00	11507.00	30200	20241114	-31.79	14950	20240206	37.79	30200	-31.79	20241114	14950	37.79	20240206	30200	-31.79	20241114	14950	37.79	20240206	1.53	N	272210	5000	9445 억	15809316	N	N	4882	N	N
79	20241217	111028	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20450	-1000	5	-4.66	28428013650	1369350	71.57	21600	21650	20300	27850	15050	21450	20760.22	8.37	0	-265432	22650	22050	21500	20900	20350	21775	20625	9446	6400	5000	15870	50	1	188919389	38634	11.06	1.78	12	0.72	1849.00	11507.00	30200	20241114	-32.28	14950	20240206	36.79	30200	-32.28	20241114	14950	36.79	20240206	30200	-32.28	20241114	14950	36.79	20240206	1.53	N	272210	5000	9445 억	15809316	N	N	4882	N	N
80	20241217	101034	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20700	-750	5	-3.50	18627661200	890871	46.56	21600	21650	20550	27850	15050	21450	20909.49	8.37	0	-200742	22650	22050	21500	20900	20350	21775	20625	9446	6400	5000	15870	50	1	188919389	39106	11.20	1.80	12	0.47	1849.00	11507.00	30200	20241114	-31.46	14950	20240206	38.46	30200	-31.46	20241114	14950	38.46	20240206	30200	-31.46	20241114	14950	38.46	20240206	1.53	N	272210	5000	9445 억	15809316	N	N	4882	N	N
81	20241217	091050	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21100	-350	5	-1.63	3928564450	183702	9.60	21600	21650	21100	27850	15050	21450	21385.53	8.37	0	-91269	22650	22050	21500	20900	20350	21775	20625	9446	6400	5000	15870	50	1	188919389	39862	11.41	1.83	12	0.10	1849.00	11507.00	30200	20241114	-30.13	14950	20240206	41.14	30200	-30.13	20241114	14950	41.14	20240206	30200	-30.13	20241114	14950	41.14	20240206	1.53	N	272210	5000	9445 억	15809316	N	N	4882	N	N
82	20241216	161041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21450	-300	5	-1.38	40773353450	1899854	89.41	21950	22100	20950	28250	15250	21750	21461.34	8.35	0	-167459	22716	22232	21466	20982	20216	22475	21225	9446	6500	5000	16090	50	1	188919389	40523	11.60	1.86	12	1.01	1849.00	11507.00	30200	20241114	-28.97	14950	20240206	43.48	30200	-28.97	20241114	14950	43.48	20240206	30200	-28.97	20241114	14950	43.48	20240206	1.49	N	272210	5000	9445 억	15770593	N	N	4882	N	N
83	20241216	151050	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21450	-300	5	-1.38	39153186950	1824353	85.85	21950	22100	20950	28250	15250	21750	21461.40	8.35	0	-160344	22716	22232	21466	20982	20216	22475	21225	9446	6500	5000	16090	50	1	188919389	40523	11.60	1.86	12	0.97	1849.00	11507.00	30200	20241114	-28.97	14950	20240206	43.48	30200	-28.97	20241114	14950	43.48	20240206	30200	-28.97	20241114	14950	43.48	20240206	1.49	N	272210	5000	9445 억	15770593	N	N	3450	N	N
84	20241216	141049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21500	-250	5	-1.15	36808210400	1715240	80.72	21950	22100	20950	28250	15250	21750	21459.50	8.35	0	-136723	22716	22232	21466	20982	20216	22475	21225	9446	6500	5000	16090	50	1	188919389	40618	11.63	1.87	12	0.91	1849.00	11507.00	30200	20241114	-28.81	14950	20240206	43.81	30200	-28.81	20241114	14950	43.81	20240206	30200	-28.81	20241114	14950	43.81	20240206	1.49	N	272210	5000	9445 억	15770593	N	N	3450	N	N
85	20241216	131051	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21400	-350	5	-1.61	34286752950	1597459	75.18	21950	22100	20950	28250	15250	21750	21463.30	8.35	0	-118550	22716	22232	21466	20982	20216	22475	21225	9446	6500	5000	16090	50	1	188919389	40429	11.57	1.86	12	0.85	1849.00	11507.00	30200	20241114	-29.14	14950	20240206	43.14	30200	-29.14	20241114	14950	43.14	20240206	30200	-29.14	20241114	14950	43.14	20240206	1.49	N	272210	5000	9445 억	15770593	N	N	3450	N	N
86	20241216	121049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21650	-100	5	-0.46	31619397900	1473380	69.34	21950	22100	20950	28250	15250	21750	21460.44	8.35	0	-114641	22716	22232	21466	20982	20216	22475	21225	9446	6500	5000	16090	50	1	188919389	40901	11.71	1.88	12	0.78	1849.00	11507.00	30200	20241114	-28.31	14950	20240206	44.82	30200	-28.31	20241114	14950	44.82	20240206	30200	-28.31	20241114	14950	44.82	20240206	1.49	N	272210	5000	9445 억	15770593	N	N	3450	N	N
87	20241216	111048	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21450	-300	5	-1.38	28435338950	1325433	62.37	21950	22100	20950	28250	15250	21750	21453.61	8.35	0	-128198	22716	22232	21466	20982	20216	22475	21225	9446	6500	5000	16090	50	1	188919389	40523	11.60	1.86	12	0.70	1849.00	11507.00	30200	20241114	-28.97	14950	20240206	43.48	30200	-28.97	20241114	14950	43.48	20240206	30200	-28.97	20241114	14950	43.48	20240206	1.49	N	272210	5000	9445 억	15770593	N	N	3450	N	N
88	20241216	101049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21050	-700	5	-3.22	21092310300	979743	46.11	21950	22100	20950	28250	15250	21750	21528.40	8.35	0	-170735	22716	22232	21466	20982	20216	22475	21225	9446	6500	5000	16090	50	1	188919389	39768	11.38	1.83	12	0.52	1849.00	11507.00	30200	20241114	-30.30	14950	20240206	40.80	30200	-30.30	20241114	14950	40.80	20240206	30200	-30.30	20241114	14950	40.80	20240206	1.49	N	272210	5000	9445 억	15770593	N	N	3450	N	N
89	20241216	091050	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21700	-50	5	-0.23	7771505950	355787	16.74	21950	22100	21500	28250	15250	21750	21843.15	8.35	0	-57677	22716	22232	21466	20982	20216	22475	21225	9446	6500	5000	16090	50	1	188919389	40996	11.74	1.89	12	0.19	1849.00	11507.00	30200	20241114	-28.15	14950	20240206	45.15	30200	-28.15	20241114	14950	45.15	20240206	30200	-28.15	20241114	14950	45.15	20240206	1.49	N	272210	5000	9445 억	15770593	N	N	3450	N	N
90	20241213	161041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21750	500	2	2.35	45293657050	2106851	60.07	21200	21950	20700	27600	14900	21250	21497.47	8.42	0	-309137	22050	21650	21250	20850	20450	21850	21050	9446	6350	5000	15720	50	1	188919389	41090	11.76	1.89	12	1.12	1849.00	11507.00	30200	20241114	-27.98	14950	20240206	45.48	30200	-27.98	20241114	14950	45.48	20240206	30200	-27.98	20241114	14950	45.48	20240206	1.43	N	272210	5000	9445 억	15899312	N	N	3450	N	N
91	20241213	151047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21900	650	2	3.06	42679393400	1986812	56.64	21200	21950	20700	27600	14900	21250	21481.47	8.42	0	-296181	22050	21650	21250	20850	20450	21850	21050	9446	6350	5000	15720	50	1	188919389	41373	11.84	1.90	12	1.05	1849.00	11507.00	30200	20241114	-27.48	14950	20240206	46.49	30200	-27.48	20241114	14950	46.49	20240206	30200	-27.48	20241114	14950	46.49	20240206	1.43	N	272210	5000	9445 억	15899312	N	N	4417	N	N
92	20241213	141047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21800	550	2	2.59	34564168650	1615562	46.06	21200	21900	20700	27600	14900	21250	21394.61	8.42	0	-199026	22050	21650	21250	20850	20450	21850	21050	9446	6350	5000	15720	50	1	188919389	41184	11.79	1.89	12	0.86	1849.00	11507.00	30200	20241114	-27.81	14950	20240206	45.82	30200	-27.81	20241114	14950	45.82	20240206	30200	-27.81	20241114	14950	45.82	20240206	1.43	N	272210	5000	9445 억	15899312	N	N	4417	N	N
93	20241213	131047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21650	400	2	1.88	28369520200	1329967	37.92	21200	21700	20700	27600	14900	21250	21331.06	8.42	0	-122672	22050	21650	21250	20850	20450	21850	21050	9446	6350	5000	15720	50	1	188919389	40901	11.71	1.88	12	0.70	1849.00	11507.00	30200	20241114	-28.31	14950	20240206	44.82	30200	-28.31	20241114	14950	44.82	20240206	30200	-28.31	20241114	14950	44.82	20240206	1.43	N	272210	5000	9445 억	15899312	N	N	4417	N	N
94	20241213	121047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21700	450	2	2.12	23869180200	1121841	31.98	21200	21700	20700	27600	14900	21250	21276.82	8.42	0	-62994	22050	21650	21250	20850	20450	21850	21050	9446	6350	5000	15720	50	1	188919389	40996	11.74	1.89	12	0.59	1849.00	11507.00	30200	20241114	-28.15	14950	20240206	45.15	30200	-28.15	20241114	14950	45.15	20240206	30200	-28.15	20241114	14950	45.15	20240206	1.43	N	272210	5000	9445 억	15899312	N	N	4417	N	N
95	20241213	111045	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21500	250	2	1.18	18410168500	868778	24.77	21200	21500	20700	27600	14900	21250	21190.81	8.42	0	-32838	22050	21650	21250	20850	20450	21850	21050	9446	6350	5000	15720	50	1	188919389	40618	11.63	1.87	12	0.46	1849.00	11507.00	30200	20241114	-28.81	14950	20240206	43.81	30200	-28.81	20241114	14950	43.81	20240206	30200	-28.81	20241114	14950	43.81	20240206	1.43	N	272210	5000	9445 억	15899312	N	N	4417	N	N
96	20241213	101038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21250	0	3	0.00	12878124300	609555	17.38	21200	21450	20700	27600	14900	21250	21126.88	8.42	0	-29392	22050	21650	21250	20850	20450	21850	21050	9446	6350	5000	15720	50	1	188919389	40145	11.49	1.85	12	0.32	1849.00	11507.00	30200	20241114	-29.64	14950	20240206	42.14	30200	-29.64	20241114	14950	42.14	20240206	30200	-29.64	20241114	14950	42.14	20240206	1.43	N	272210	5000	9445 억	15899312	N	N	4417	N	N
97	20241213	091044	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21050	-200	5	-0.94	4393195300	207398	5.91	21200	21400	20900	27600	14900	21250	21182.10	8.42	0	-22255	22050	21650	21250	20850	20450	21850	21050	9446	6350	5000	15720	50	1	188919389	39768	11.38	1.83	12	0.11	1849.00	11507.00	30200	20241114	-30.30	14950	20240206	40.80	30200	-30.30	20241114	14950	40.80	20240206	30200	-30.30	20241114	14950	40.80	20240206	1.43	N	272210	5000	9445 억	15899312	N	N	4417	N	N
98	20241212	161046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21250	450	2	2.16	74114958400	3483042	96.49	21150	21650	20850	27000	14600	20800	21279.03	8.38	0	-328189	22493	21646	20653	19806	18813	22070	20230	9446	6200	5000	15390	50	1	188919389	40145	11.49	1.85	12	1.84	1849.00	11507.00	30200	20241114	-29.64	14950	20240206	42.14	30200	-29.64	20241114	14950	42.14	20240206	30200	-29.64	20241114	14950	42.14	20240206	1.40	N	272210	5000	9445 억	15824493	N	N	4417	N	N
99	20241212	151039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21550	750	2	3.61	52124999950	2449988	67.87	21150	21650	20850	27000	14600	20800	21275.71	8.38	0	-467767	22493	21646	20653	19806	18813	22070	20230	9446	6200	5000	15390	50	1	188919389	40712	11.65	1.87	12	1.30	1849.00	11507.00	30200	20241114	-28.64	14950	20240206	44.15	30200	-28.64	20241114	14950	44.15	20240206	30200	-28.64	20241114	14950	44.15	20240206	1.40	N	272210	5000	9445 억	15824493	N	N	2142	N	N
100	20241212	141037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21200	400	2	1.92	45832834950	2154311	59.68	21150	21650	20850	27000	14600	20800	21275.05	8.38	0	-384993	22493	21646	20653	19806	18813	22070	20230	9446	6200	5000	15390	50	1	188919389	40051	11.47	1.84	12	1.14	1849.00	11507.00	30200	20241114	-29.80	14950	20240206	41.81	30200	-29.80	20241114	14950	41.81	20240206	30200	-29.80	20241114	14950	41.81	20240206	1.40	N	272210	5000	9445 억	15824493	N	N	2142	N	N
101	20241212	131025	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21250	450	2	2.16	42903678000	2016306	55.86	21150	21650	20850	27000	14600	20800	21278.48	8.38	0	-323551	22493	21646	20653	19806	18813	22070	20230	9446	6200	5000	15390	50	1	188919389	40145	11.49	1.85	12	1.07	1849.00	11507.00	30200	20241114	-29.64	14950	20240206	42.14	30200	-29.64	20241114	14950	42.14	20240206	30200	-29.64	20241114	14950	42.14	20240206	1.40	N	272210	5000	9445 억	15824493	N	N	2142	N	N
102	20241212	121021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21150	350	2	1.68	38720247750	1818856	50.39	21150	21650	20850	27000	14600	20800	21288.38	8.38	0	-273258	22493	21646	20653	19806	18813	22070	20230	9446	6200	5000	15390	50	1	188919389	39956	11.44	1.84	12	0.96	1849.00	11507.00	30200	20241114	-29.97	14950	20240206	41.47	30200	-29.97	20241114	14950	41.47	20240206	30200	-29.97	20241114	14950	41.47	20240206	1.40	N	272210	5000	9445 억	15824493	N	N	2142	N	N
103	20241212	111032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21300	500	2	2.40	31877235450	1496782	41.46	21150	21650	20850	27000	14600	20800	21297.35	8.38	0	-176294	22493	21646	20653	19806	18813	22070	20230	9446	6200	5000	15390	50	1	188919389	40240	11.52	1.85	12	0.79	1849.00	11507.00	30200	20241114	-29.47	14950	20240206	42.47	30200	-29.47	20241114	14950	42.47	20240206	30200	-29.47	20241114	14950	42.47	20240206	1.40	N	272210	5000	9445 억	15824493	N	N	2142	N	N
104	20241212	101029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21450	650	2	3.12	20588999200	971015	26.90	21150	21500	20850	27000	14600	20800	21203.80	8.38	0	-70405	22493	21646	20653	19806	18813	22070	20230	9446	6200	5000	15390	50	1	188919389	40523	11.60	1.86	12	0.51	1849.00	11507.00	30200	20241114	-28.97	14950	20240206	43.48	30200	-28.97	20241114	14950	43.48	20240206	30200	-28.97	20241114	14950	43.48	20240206	1.40	N	272210	5000	9445 억	15824493	N	N	2142	N	N
105	20241212	091039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21050	250	2	1.20	6358727250	301210	8.34	21150	21300	20850	27000	14600	20800	21111.14	8.38	0	-121618	22493	21646	20653	19806	18813	22070	20230	9446	6200	5000	15390	50	1	188919389	39768	11.38	1.83	12	0.16	1849.00	11507.00	30200	20241114	-30.30	14950	20240206	40.80	30200	-30.30	20241114	14950	40.80	20240206	30200	-30.30	20241114	14950	40.80	20240206	1.40	N	272210	5000	9445 억	15824493	N	N	2142	N	N
106	20241211	161032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20800	840	2	4.21	74552652060	3585966	105.80	20250	21500	19660	25900	13980	19960	20790.33	8.58	0	-454985	20673	20316	19943	19586	19213	20130	19400	9446	5940	5000	14770	50	1	188919389	39295	11.25	1.81	12	1.90	1849.00	11507.00	30200	20241114	-31.13	14950	20240206	39.13	30200	-31.13	20241114	14950	39.13	20240206	30200	-31.13	20241114	14950	39.13	20240206	1.48	N	272210	5000	9445 억	16214952	N	N	2142	N	N
107	20241211	151011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20750	790	2	3.96	71727501710	3449810	101.78	20250	21500	19660	25900	13980	19960	20791.98	8.58	0	-435508	20673	20316	19943	19586	19213	20130	19400	9446	5940	5000	14770	50	1	188919389	39201	11.22	1.80	12	1.83	1849.00	11507.00	30200	20241114	-31.29	14950	20240206	38.80	30200	-31.29	20241114	14950	38.80	20240206	30200	-31.29	20241114	14950	38.80	20240206	1.48	N	272210	5000	9445 억	16214952	N	N	1525	N	N
108	20241211	141040	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20850	890	2	4.46	66879287810	3217170	94.92	20250	21500	19660	25900	13980	19960	20788.51	8.58	0	-354322	20673	20316	19943	19586	19213	20130	19400	9446	5940	5000	14770	50	1	188919389	39390	11.28	1.81	12	1.70	1849.00	11507.00	30200	20241114	-30.96	14950	20240206	39.46	30200	-30.96	20241114	14950	39.46	20240206	30200	-30.96	20241114	14950	39.46	20240206	1.48	N	272210	5000	9445 억	16214952	N	N	1525	N	N
109	20241211	131041	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20800	840	2	4.21	63021784110	3031953	89.45	20250	21500	19660	25900	13980	19960	20786.16	8.58	0	-319913	20673	20316	19943	19586	19213	20130	19400	9446	5940	5000	14770	50	1	188919389	39295	11.25	1.81	12	1.60	1849.00	11507.00	30200	20241114	-31.13	14950	20240206	39.13	30200	-31.13	20241114	14950	39.13	20240206	30200	-31.13	20241114	14950	39.13	20240206	1.48	N	272210	5000	9445 억	16214952	N	N	1525	N	N
110	20241211	121043	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20950	990	2	4.96	58928144160	2835416	83.65	20250	21500	19660	25900	13980	19960	20783.20	8.58	0	-285092	20673	20316	19943	19586	19213	20130	19400	9446	5940	5000	14770	50	1	188919389	39579	11.33	1.82	12	1.50	1849.00	11507.00	30200	20241114	-30.63	14950	20240206	40.13	30200	-30.63	20241114	14950	40.13	20240206	30200	-30.63	20241114	14950	40.13	20240206	1.48	N	272210	5000	9445 억	16214952	N	N	1525	N	N
111	20241211	111038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21050	1090	2	5.46	54052237960	2602207	76.77	20250	21500	19660	25900	13980	19960	20772.02	8.58	0	-264689	20673	20316	19943	19586	19213	20130	19400	9446	5940	5000	14770	50	1	188919389	39768	11.38	1.83	12	1.38	1849.00	11507.00	30200	20241114	-30.30	14950	20240206	40.80	30200	-30.30	20241114	14950	40.80	20240206	30200	-30.30	20241114	14950	40.80	20240206	1.48	N	272210	5000	9445 억	16214952	N	N	1525	N	N
112	20241211	101040	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21200	1240	2	6.21	40991698960	1987231	58.63	20250	21350	19660	25900	13980	19960	20627.90	8.58	0	-217814	20673	20316	19943	19586	19213	20130	19400	9446	5940	5000	14770	50	1	188919389	40051	11.47	1.84	12	1.05	1849.00	11507.00	30200	20241114	-29.80	14950	20240206	41.81	30200	-29.80	20241114	14950	41.81	20240206	30200	-29.80	20241114	14950	41.81	20240206	1.48	N	272210	5000	9445 억	16214952	N	N	1525	N	N
113	20241211	091045	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20050	90	2	0.45	7227685220	362563	10.70	20250	20300	19660	25900	13980	19960	19934.90	8.58	0	-101704	20673	20316	19943	19586	19213	20130	19400	9446	5940	5000	14770	50	1	188919389	37878	10.84	1.74	12	0.19	1849.00	11507.00	30200	20241114	-33.61	14950	20240206	34.11	30200	-33.61	20241114	14950	34.11	20240206	30200	-33.61	20241114	14950	34.11	20240206	1.48	N	272210	5000	9445 억	16214952	N	N	1525	N	N
114	20241210	161029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19960	130	2	0.66	67113266230	3366204	114.49	20200	20300	19570	25750	13890	19830	19937.35	8.86	0	-432882	21410	20620	20210	19420	19010	20415	19215	9446	5920	5000	14670	10	1	188919389	37708	10.80	1.73	12	1.78	1849.00	11507.00	30200	20241114	-33.91	14950	20240206	33.51	30200	-33.91	20241114	14950	33.51	20240206	30200	-33.91	20241114	14950	33.51	20240206	1.50	N	272210	5000	9445 억	16736642	N	N	1525	N	N
115	20241210	151032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20000	170	2	0.86	63921536360	3206336	109.05	20200	20300	19570	25750	13890	19830	19936.02	8.86	0	-440971	21410	20620	20210	19420	19010	20415	19215	9446	5920	5000	14670	50	1	188919389	37784	10.82	1.74	12	1.70	1849.00	11507.00	30200	20241114	-33.77	14950	20240206	33.78	30200	-33.77	20241114	14950	33.78	20240206	30200	-33.77	20241114	14950	33.78	20240206	1.50	N	272210	5000	9445 억	16736642	N	N	46163	N	N
116	20241210	141032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20000	170	2	0.86	56342823840	2828237	96.19	20200	20300	19570	25750	13890	19830	19921.55	8.86	0	-549947	21410	20620	20210	19420	19010	20415	19215	9446	5920	5000	14670	50	1	188919389	37784	10.82	1.74	12	1.50	1849.00	11507.00	30200	20241114	-33.77	14950	20240206	33.78	30200	-33.77	20241114	14950	33.78	20240206	30200	-33.77	20241114	14950	33.78	20240206	1.50	N	272210	5000	9445 억	16736642	N	N	46163	N	N
117	20241210	131033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19820	-10	5	-0.05	49985957900	2509266	85.34	20200	20300	19570	25750	13890	19830	19920.57	8.86	0	-502488	21410	20620	20210	19420	19010	20415	19215	9446	5920	5000	14670	10	1	188919389	37444	10.72	1.72	12	1.33	1849.00	11507.00	30200	20241114	-34.37	14950	20240206	32.58	30200	-34.37	20241114	14950	32.58	20240206	30200	-34.37	20241114	14950	32.58	20240206	1.50	N	272210	5000	9445 억	16736642	N	N	46163	N	N
118	20241210	121032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19780	-50	5	-0.25	44946592390	2254266	76.67	20200	20300	19570	25750	13890	19830	19938.48	8.86	0	-457748	21410	20620	20210	19420	19010	20415	19215	9446	5920	5000	14670	10	1	188919389	37368	10.70	1.72	12	1.19	1849.00	11507.00	30200	20241114	-34.50	14950	20240206	32.31	30200	-34.50	20241114	14950	32.31	20240206	30200	-34.50	20241114	14950	32.31	20240206	1.50	N	272210	5000	9445 억	16736642	N	N	46163	N	N
119	20241210	111032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20200	370	2	1.87	38221855930	1917092	65.20	20200	20300	19570	25750	13890	19830	19937.44	8.86	0	-333840	21410	20620	20210	19420	19010	20415	19215	9446	5920	5000	14670	50	1	188919389	38162	10.92	1.76	12	1.01	1849.00	11507.00	30200	20241114	-33.11	14950	20240206	35.12	30200	-33.11	20241114	14950	35.12	20240206	30200	-33.11	20241114	14950	35.12	20240206	1.50	N	272210	5000	9445 억	16736642	N	N	46163	N	N
120	20241210	101032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20000	170	2	0.86	26320500130	1325847	45.09	20200	20200	19570	25750	13890	19830	19851.85	8.86	0	-278291	21410	20620	20210	19420	19010	20415	19215	9446	5920	5000	14670	50	1	188919389	37784	10.82	1.74	12	0.70	1849.00	11507.00	30200	20241114	-33.77	14950	20240206	33.78	30200	-33.77	20241114	14950	33.78	20240206	30200	-33.77	20241114	14950	33.78	20240206	1.50	N	272210	5000	9445 억	16736642	N	N	46163	N	N
121	20241210	091039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19950	120	2	0.61	6220621630	310897	10.57	20200	20200	19780	25750	13890	19830	20008.90	8.86	0	-102835	21410	20620	20210	19420	19010	20415	19215	9446	5920	5000	14670	10	1	188919389	37689	10.79	1.73	12	0.16	1849.00	11507.00	30200	20241114	-33.94	14950	20240206	33.44	30200	-33.94	20241114	14950	33.44	20240206	30200	-33.94	20241114	14950	33.44	20240206	1.50	N	272210	5000	9445 억	16736642	N	N	46163	N	N
122	20241209	161029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19830	-1320	5	-6.24	58880814640	2913182	118.74	20600	21000	19800	27450	14850	21150	20211.65	8.56	0	434211	22483	21816	21233	20566	19983	21525	20275	9446	6300	5000	15650	10	1	188919389	37463	10.72	1.72	12	1.54	1849.00	11507.00	30200	20241114	-34.34	14950	20240206	32.64	30200	-34.34	20241114	14950	32.64	20240206	30200	-34.34	20241114	14950	32.64	20240206	1.57	N	272210	5000	9445 억	16164161	N	N	46163	N	N
123	20241209	151030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19920	-1230	5	-5.82	55042796220	2719778	110.86	20600	21000	19800	27450	14850	21150	20236.52	8.56	0	358511	22483	21816	21233	20566	19983	21525	20275	9446	6300	5000	15650	10	1	188919389	37633	10.77	1.73	12	1.44	1849.00	11507.00	30200	20241114	-34.04	14950	20240206	33.24	30200	-34.04	20241114	14950	33.24	20240206	30200	-34.04	20241114	14950	33.24	20240206	1.57	N	272210	5000	9445 억	16164161	N	N	8074	N	N
124	20241209	141031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19990	-1160	5	-5.48	43702352080	2150757	87.67	20600	21000	19980	27450	14850	21150	20317.84	8.56	0	253962	22483	21816	21233	20566	19983	21525	20275	9446	6300	5000	15650	10	1	188919389	37765	10.81	1.74	12	1.14	1849.00	11507.00	30200	20241114	-33.81	14950	20240206	33.71	30200	-33.81	20241114	14950	33.71	20240206	30200	-33.81	20241114	14950	33.71	20240206	1.57	N	272210	5000	9445 억	16164161	N	N	8074	N	N
125	20241209	131033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20150	-1000	5	-4.73	35702748600	1752064	71.41	20600	21000	20100	27450	14850	21150	20375.62	8.56	0	265855	22483	21816	21233	20566	19983	21525	20275	9446	6300	5000	15650	50	1	188919389	38067	10.90	1.75	12	0.93	1849.00	11507.00	30200	20241114	-33.28	14950	20240206	34.78	30200	-33.28	20241114	14950	34.78	20240206	30200	-33.28	20241114	14950	34.78	20240206	1.57	N	272210	5000	9445 억	16164161	N	N	8074	N	N
126	20241209	121029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20500	-650	5	-3.07	30666075700	1503643	61.29	20600	21000	20100	27450	14850	21150	20392.33	8.56	0	234927	22483	21816	21233	20566	19983	21525	20275	9446	6300	5000	15650	50	1	188919389	38728	11.09	1.78	12	0.80	1849.00	11507.00	30200	20241114	-32.12	14950	20240206	37.12	30200	-32.12	20241114	14950	37.12	20240206	30200	-32.12	20241114	14950	37.12	20240206	1.57	N	272210	5000	9445 억	16164161	N	N	8074	N	N
127	20241209	111030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20350	-800	5	-3.78	24825448400	1215728	49.55	20600	21000	20100	27450	14850	21150	20417.62	8.56	0	168814	22483	21816	21233	20566	19983	21525	20275	9446	6300	5000	15650	50	1	188919389	38445	11.01	1.77	12	0.64	1849.00	11507.00	30200	20241114	-32.62	14950	20240206	36.12	30200	-32.62	20241114	14950	36.12	20240206	30200	-32.62	20241114	14950	36.12	20240206	1.57	N	272210	5000	9445 억	16164161	N	N	8074	N	N
128	20241209	101027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20400	-750	5	-3.55	19856975150	971764	39.61	20600	21000	20100	27450	14850	21150	20430.73	8.56	0	152320	22483	21816	21233	20566	19983	21525	20275	9446	6300	5000	15650	50	1	188919389	38540	11.03	1.77	12	0.51	1849.00	11507.00	30200	20241114	-32.45	14950	20240206	36.45	30200	-32.45	20241114	14950	36.45	20240206	30200	-32.45	20241114	14950	36.45	20240206	1.57	N	272210	5000	9445 억	16164161	N	N	8074	N	N
129	20241209	091022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20650	-500	5	-2.36	6603136600	319774	13.03	20600	21000	20450	27450	14850	21150	20642.49	8.56	0	112888	22483	21816	21233	20566	19983	21525	20275	9446	6300	5000	15650	50	1	188919389	39012	11.17	1.79	12	0.17	1849.00	11507.00	30200	20241114	-31.62	14950	20240206	38.13	30200	-31.62	20241114	14950	38.13	20240206	30200	-31.62	20241114	14950	38.13	20240206	1.57	N	272210	5000	9445 억	16164161	N	N	8074	N	N
130	20241206	161021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21150	-550	5	-2.53	51224457450	2426129	107.00	21650	21900	20650	28200	15200	21700	21113.43	8.36	0	419276	23233	22466	21933	21166	20633	22200	20900	9446	6500	5000	16050	50	1	188919389	39956	11.44	1.84	12	1.28	1849.00	11507.00	30200	20241114	-29.97	14950	20240206	41.47	30200	-29.97	20241114	14950	41.47	20240206	30200	-29.97	20241114	14950	41.47	20240206	1.62	N	272210	5000	9445 억	15784740	N	N	8074	N	N
131	20241206	151025	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21150	-550	5	-2.53	49042553200	2322892	102.45	21650	21900	20650	28200	15200	21700	21112.57	8.36	0	405429	23233	22466	21933	21166	20633	22200	20900	9446	6500	5000	16050	50	1	188919389	39956	11.44	1.84	12	1.23	1849.00	11507.00	30200	20241114	-29.97	14950	20240206	41.47	30200	-29.97	20241114	14950	41.47	20240206	30200	-29.97	20241114	14950	41.47	20240206	1.62	N	272210	5000	9445 억	15784740	N	N	4120	N	N
132	20241206	141022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21050	-650	5	-3.00	43730921600	2072009	91.38	21650	21900	20650	28200	15200	21700	21105.40	8.36	0	412902	23233	22466	21933	21166	20633	22200	20900	9446	6500	5000	16050	50	1	188919389	39768	11.38	1.83	12	1.10	1849.00	11507.00	30200	20241114	-30.30	14950	20240206	40.80	30200	-30.30	20241114	14950	40.80	20240206	30200	-30.30	20241114	14950	40.80	20240206	1.62	N	272210	5000	9445 억	15784740	N	N	4120	N	N
133	20241206	131023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	20950	-750	5	-3.46	39764043450	1884493	83.11	21650	21900	20650	28200	15200	21700	21100.48	8.36	0	390438	23233	22466	21933	21166	20633	22200	20900	9446	6500	5000	16050	50	1	188919389	39579	11.33	1.82	12	1.00	1849.00	11507.00	30200	20241114	-30.63	14950	20240206	40.13	30200	-30.63	20241114	14950	40.13	20240206	30200	-30.63	20241114	14950	40.13	20240206	1.62	N	272210	5000	9445 억	15784740	N	N	4120	N	N
134	20241206	121017	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21000	-700	5	-3.23	36722095550	1739869	76.73	21650	21900	20650	28200	15200	21700	21106.05	8.36	0	355689	23233	22466	21933	21166	20633	22200	20900	9446	6500	5000	16050	50	1	188919389	39673	11.36	1.82	12	0.92	1849.00	11507.00	30200	20241114	-30.46	14950	20240206	40.47	30200	-30.46	20241114	14950	40.47	20240206	30200	-30.46	20241114	14950	40.47	20240206	1.62	N	272210	5000	9445 억	15784740	N	N	4120	N	N
135	20241206	111013	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21150	-550	5	-2.53	32121523650	1521545	67.11	21650	21900	20650	28200	15200	21700	21110.90	8.36	0	322774	23233	22466	21933	21166	20633	22200	20900	9446	6500	5000	16050	50	1	188919389	39956	11.44	1.84	12	0.81	1849.00	11507.00	30200	20241114	-29.97	14950	20240206	41.47	30200	-29.97	20241114	14950	41.47	20240206	30200	-29.97	20241114	14950	41.47	20240206	1.62	N	272210	5000	9445 억	15784740	N	N	4120	N	N
136	20241206	101014	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21000	-700	5	-3.23	17216046950	808299	35.65	21650	21900	20950	28200	15200	21700	21298.83	8.36	0	149774	23233	22466	21933	21166	20633	22200	20900	9446	6500	5000	16050	50	1	188919389	39673	11.36	1.82	12	0.43	1849.00	11507.00	30200	20241114	-30.46	14950	20240206	40.47	30200	-30.46	20241114	14950	40.47	20240206	30200	-30.46	20241114	14950	40.47	20240206	1.62	N	272210	5000	9445 억	15784740	N	N	4120	N	N
137	20241206	091022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21750	50	2	0.23	3174976000	146525	6.46	21650	21900	21450	28200	15200	21700	21668.37	8.36	0	-1223	23233	22466	21933	21166	20633	22200	20900	9446	6500	5000	16050	50	1	188919389	41090	11.76	1.89	12	0.08	1849.00	11507.00	30200	20241114	-27.98	14950	20240206	45.48	30200	-27.98	20241114	14950	45.48	20240206	30200	-27.98	20241114	14950	45.48	20240206	1.62	N	272210	5000	9445 억	15784740	N	N	4120	N	N
138	20241205	161002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21700	-800	5	-3.56	48752318800	2230227	93.25	22650	22700	21400	29250	15750	22500	21859.87	8.20	0	301268	23633	23066	22683	22116	21733	22875	21925	9446	6750	5000	16650	50	1	188919389	40996	11.74	1.89	12	1.18	1849.00	11507.00	30200	20241114	-28.15	14950	20240206	45.15	30200	-28.15	20241114	14950	45.15	20240206	30200	-28.15	20241114	14950	45.15	20240206	1.55	N	272210	5000	9445 억	15484347	N	N	4120	N	N
139	20241205	151009	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21750	-750	5	-3.33	46698324900	2135668	89.29	22650	22700	21400	29250	15750	22500	21865.69	8.20	0	272279	23633	23066	22683	22116	21733	22875	21925	9446	6750	5000	16650	50	1	188919389	41090	11.76	1.89	12	1.13	1849.00	11507.00	30200	20241114	-27.98	14950	20240206	45.48	30200	-27.98	20241114	14950	45.48	20240206	30200	-27.98	20241114	14950	45.48	20240206	1.55	N	272210	5000	9445 억	15484347	N	N	533	N	N
140	20241205	140954	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21900	-600	5	-2.67	36984801300	1687977	70.57	22650	22700	21400	29250	15750	22500	21910.46	8.20	0	159061	23633	23066	22683	22116	21733	22875	21925	9446	6750	5000	16650	50	1	188919389	41373	11.84	1.90	12	0.89	1849.00	11507.00	30200	20241114	-27.48	14950	20240206	46.49	30200	-27.48	20241114	14950	46.49	20240206	30200	-27.48	20241114	14950	46.49	20240206	1.55	N	272210	5000	9445 억	15484347	N	N	533	N	N
141	20241205	131004	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21950	-550	5	-2.44	33484314750	1528622	63.91	22650	22700	21400	29250	15750	22500	21904.61	8.20	0	141656	23633	23066	22683	22116	21733	22875	21925	9446	6750	5000	16650	50	1	188919389	41468	11.87	1.91	12	0.81	1849.00	11507.00	30200	20241114	-27.32	14950	20240206	46.82	30200	-27.32	20241114	14950	46.82	20240206	30200	-27.32	20241114	14950	46.82	20240206	1.55	N	272210	5000	9445 억	15484347	N	N	533	N	N
142	20241205	121003	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22000	-500	5	-2.22	30286081800	1383152	57.83	22650	22700	21400	29250	15750	22500	21896.09	8.20	0	128780	23633	23066	22683	22116	21733	22875	21925	9446	6750	5000	16650	50	1	188919389	41562	11.90	1.91	12	0.73	1849.00	11507.00	30200	20241114	-27.15	14950	20240206	47.16	30200	-27.15	20241114	14950	47.16	20240206	30200	-27.15	20241114	14950	47.16	20240206	1.55	N	272210	5000	9445 억	15484347	N	N	533	N	N
143	20241205	111002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22100	-400	5	-1.78	27973173200	1278510	53.45	22650	22700	21400	29250	15750	22500	21879.15	8.20	0	114443	23633	23066	22683	22116	21733	22875	21925	9446	6750	5000	16650	50	1	188919389	41751	11.95	1.92	12	0.68	1849.00	11507.00	30200	20241114	-26.82	14950	20240206	47.83	30200	-26.82	20241114	14950	47.83	20240206	30200	-26.82	20241114	14950	47.83	20240206	1.55	N	272210	5000	9445 억	15484347	N	N	533	N	N
144	20241205	101001	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22050	-450	5	-2.00	22907273500	1049509	43.88	22650	22700	21400	29250	15750	22500	21826.17	8.20	0	95184	23633	23066	22683	22116	21733	22875	21925	9446	6750	5000	16650	50	1	188919389	41657	11.93	1.92	12	0.56	1849.00	11507.00	30200	20241114	-26.99	14950	20240206	47.49	30200	-26.99	20241114	14950	47.49	20240206	30200	-26.99	20241114	14950	47.49	20240206	1.55	N	272210	5000	9445 억	15484347	N	N	533	N	N
145	20241205	091007	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	21500	-1000	5	-4.44	7834444450	354888	14.84	22650	22700	21500	29250	15750	22500	22074.92	8.20	0	-80257	23633	23066	22683	22116	21733	22875	21925	9446	6750	5000	16650	50	1	188919389	40618	11.63	1.87	12	0.19	1849.00	11507.00	30200	20241114	-28.81	14950	20240206	43.81	30200	-28.81	20241114	14950	43.81	20240206	30200	-28.81	20241114	14950	43.81	20240206	1.55	N	272210	5000	9445 억	15484347	N	N	533	N	N
146	20241204	160945	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22500	-600	5	-2.60	53591563800	2363179	97.13	22650	23250	22300	30000	16200	23100	22677.83	8.03	0	313787	23800	23450	23100	22750	22400	23625	22925	9446	6900	5000	17090	50	1	188919389	42507	12.17	1.96	12	1.25	1849.00	11507.00	30200	20241114	-25.50	14950	20240206	50.50	30200	-25.50	20241114	14950	50.50	20240206	30200	-25.50	20241114	14950	50.50	20240206	1.55	N	272210	5000	9445 억	15166474	N	N	533	N	N
147	20241204	150946	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22550	-550	5	-2.38	51568701950	2273318	93.43	22650	23250	22300	30000	16200	23100	22684.13	8.03	0	301550	23800	23450	23100	22750	22400	23625	22925	9446	6900	5000	17090	50	1	188919389	42601	12.20	1.96	12	1.20	1849.00	11507.00	30200	20241114	-25.33	14950	20240206	50.84	30200	-25.33	20241114	14950	50.84	20240206	30200	-25.33	20241114	14950	50.84	20240206	1.55	N	272210	5000	9445 억	15166474	N	N	1356	N	N
148	20241204	140948	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22400	-700	5	-3.03	46937320050	2068103	85.00	22650	23250	22300	30000	16200	23100	22695.62	8.03	0	256254	23800	23450	23100	22750	22400	23625	22925	9446	6900	5000	17090	50	1	188919389	42318	12.11	1.95	12	1.09	1849.00	11507.00	30200	20241114	-25.83	14950	20240206	49.83	30200	-25.83	20241114	14950	49.83	20240206	30200	-25.83	20241114	14950	49.83	20240206	1.55	N	272210	5000	9445 억	15166474	N	N	1356	N	N
149	20241204	130940	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22850	-250	5	-1.08	41844413400	1842327	75.72	22650	23250	22300	30000	16200	23100	22712.57	8.03	0	264352	23800	23450	23100	22750	22400	23625	22925	9446	6900	5000	17090	50	1	188919389	43168	12.36	1.99	12	0.98	1849.00	11507.00	30200	20241114	-24.34	14950	20240206	52.84	30200	-24.34	20241114	14950	52.84	20240206	30200	-24.34	20241114	14950	52.84	20240206	1.55	N	272210	5000	9445 억	15166474	N	N	1356	N	N
150	20241204	120936	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22750	-350	5	-1.52	38887999900	1712801	70.40	22650	23250	22300	30000	16200	23100	22704.07	8.03	0	245416	23800	23450	23100	22750	22400	23625	22925	9446	6900	5000	17090	50	1	188919389	42979	12.30	1.98	12	0.91	1849.00	11507.00	30200	20241114	-24.67	14950	20240206	52.17	30200	-24.67	20241114	14950	52.17	20240206	30200	-24.67	20241114	14950	52.17	20240206	1.55	N	272210	5000	9445 억	15166474	N	N	1356	N	N
151	20241204	110929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22550	-550	5	-2.38	34696554400	1527581	62.78	22650	23250	22300	30000	16200	23100	22713.12	8.03	0	199683	23800	23450	23100	22750	22400	23625	22925	9446	6900	5000	17090	50	1	188919389	42601	12.20	1.96	12	0.81	1849.00	11507.00	30200	20241114	-25.33	14950	20240206	50.84	30200	-25.33	20241114	14950	50.84	20240206	30200	-25.33	20241114	14950	50.84	20240206	1.55	N	272210	5000	9445 억	15166474	N	N	1356	N	N
152	20241204	100931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22600	-500	5	-2.16	29004921850	1274993	52.40	22650	23250	22300	30000	16200	23100	22748.78	8.03	0	172197	23800	23450	23100	22750	22400	23625	22925	9446	6900	5000	17090	50	1	188919389	42696	12.22	1.96	12	0.67	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.55	N	272210	5000	9445 억	15166474	N	N	1356	N	N
153	20241204	090952	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23200	100	2	0.43	10621227650	464786	19.10	22650	23250	22500	30000	16200	23100	22851.27	8.03	0	115887	23800	23450	23100	22750	22400	23625	22925	9446	6900	5000	17090	50	1	188919389	43829	12.55	2.02	12	0.25	1849.00	11507.00	30200	20241114	-23.18	14950	20240206	55.18	30200	-23.18	20241114	14950	55.18	20240206	30200	-23.18	20241114	14950	55.18	20240206	1.55	N	272210	5000	9445 억	15166474	N	N	1356	N	N
154	20241203	161028	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23100	400	2	1.76	55543622600	2398092	106.20	22850	23450	22750	29500	15900	22700	23162.41	8.21	0	-301791	23933	23316	22833	22216	21733	23075	21975	9446	6800	5000	16790	50	1	188919389	43640	12.49	2.01	12	1.27	1849.00	11507.00	30200	20241114	-23.51	14950	20240206	54.52	30200	-23.51	20241114	14950	54.52	20240206	30200	-23.51	20241114	14950	54.52	20240206	1.57	N	272210	5000	9445 억	15506104	N	N	1356	N	N
155	20241203	151108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23100	400	2	1.76	52215545700	2253947	99.82	22850	23450	22750	29500	15900	22700	23166.88	8.21	0	-298384	23933	23316	22833	22216	21733	23075	21975	9446	6800	5000	16790	50	1	188919389	43640	12.49	2.01	12	1.19	1849.00	11507.00	30200	20241114	-23.51	14950	20240206	54.52	30200	-23.51	20241114	14950	54.52	20240206	30200	-23.51	20241114	14950	54.52	20240206	1.57	N	272210	5000	9445 억	15506104	N	N	8467	N	N
156	20241203	141046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23300	600	2	2.64	43245876550	1866103	82.64	22850	23450	22750	29500	15900	22700	23175.18	8.21	0	-184457	23933	23316	22833	22216	21733	23075	21975	9446	6800	5000	16790	50	1	188919389	44018	12.60	2.02	12	0.99	1849.00	11507.00	30200	20241114	-22.85	14950	20240206	55.85	30200	-22.85	20241114	14950	55.85	20240206	30200	-22.85	20241114	14950	55.85	20240206	1.57	N	272210	5000	9445 억	15506104	N	N	8467	N	N
157	20241203	131046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23200	500	2	2.20	38586394150	1665711	73.77	22850	23450	22750	29500	15900	22700	23165.94	8.21	0	-159118	23933	23316	22833	22216	21733	23075	21975	9446	6800	5000	16790	50	1	188919389	43829	12.55	2.02	12	0.88	1849.00	11507.00	30200	20241114	-23.18	14950	20240206	55.18	30200	-23.18	20241114	14950	55.18	20240206	30200	-23.18	20241114	14950	55.18	20240206	1.57	N	272210	5000	9445 억	15506104	N	N	8467	N	N
158	20241203	121058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23300	600	2	2.64	34071669200	1471063	65.15	22850	23450	22750	29500	15900	22700	23162.18	8.21	0	-87748	23933	23316	22833	22216	21733	23075	21975	9446	6800	5000	16790	50	1	188919389	44018	12.60	2.02	12	0.78	1849.00	11507.00	30200	20241114	-22.85	14950	20240206	55.85	30200	-22.85	20241114	14950	55.85	20240206	30200	-22.85	20241114	14950	55.85	20240206	1.57	N	272210	5000	9445 억	15506104	N	N	8467	N	N
159	20241203	111039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23150	450	2	1.98	30597457050	1321180	58.51	22850	23450	22750	29500	15900	22700	23160.21	8.21	0	-79042	23933	23316	22833	22216	21733	23075	21975	9446	6800	5000	16790	50	1	188919389	43735	12.52	2.01	12	0.70	1849.00	11507.00	30200	20241114	-23.34	14950	20240206	54.85	30200	-23.34	20241114	14950	54.85	20240206	30200	-23.34	20241114	14950	54.85	20240206	1.57	N	272210	5000	9445 억	15506104	N	N	8467	N	N
160	20241203	101025	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23350	650	2	2.86	23235327600	1003876	44.46	22850	23450	22750	29500	15900	22700	23146.92	8.21	0	-29649	23933	23316	22833	22216	21733	23075	21975	9446	6800	5000	16790	50	1	188919389	44113	12.63	2.03	12	0.53	1849.00	11507.00	30200	20241114	-22.68	14950	20240206	56.19	30200	-22.68	20241114	14950	56.19	20240206	30200	-22.68	20241114	14950	56.19	20240206	1.57	N	272210	5000	9445 억	15506104	N	N	8467	N	N
161	20241203	091016	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23100	400	2	1.76	5943585700	258586	11.45	22850	23150	22800	29500	15900	22700	22988.21	8.21	0	41416	23933	23316	22833	22216	21733	23075	21975	9446	6800	5000	16790	50	1	188919389	43640	12.49	2.01	12	0.14	1849.00	11507.00	30200	20241114	-23.51	14950	20240206	54.52	30200	-23.51	20241114	14950	54.52	20240206	30200	-23.51	20241114	14950	54.52	20240206	1.57	N	272210	5000	9445 억	15506104	N	N	8467	N	N
162	20241202	161000	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22700	-400	5	-1.73	50400054400	2217016	64.25	23300	23450	22350	30000	16200	23100	22733.46	8.18	0	43426	24766	23932	23116	22282	21466	23525	21875	9446	6900	5000	17090	50	1	188919389	42885	12.28	1.97	12	1.17	1849.00	11507.00	30200	20241114	-24.83	14950	20240206	51.84	30200	-24.83	20241114	14950	51.84	20240206	30200	-24.83	20241114	14950	51.84	20240206	1.50	N	272210	5000	9445 억	15459677	N	N	8467	N	N
163	20241202	151126	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22700	-400	5	-1.73	46310375350	2036878	59.03	23300	23450	22350	30000	16200	23100	22735.91	8.18	0	-10274	24766	23932	23116	22282	21466	23525	21875	9446	6900	5000	17090	50	1	188919389	42885	12.28	1.97	12	1.08	1849.00	11507.00	30200	20241114	-24.83	14950	20240206	51.84	30200	-24.83	20241114	14950	51.84	20240206	30200	-24.83	20241114	14950	51.84	20240206	1.50	N	272210	5000	9445 억	15459677	N	N	6410	N	N
164	20241202	141039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22600	-500	5	-2.16	39142705700	1721481	49.89	23300	23450	22350	30000	16200	23100	22737.75	8.18	0	-9634	24766	23932	23116	22282	21466	23525	21875	9446	6900	5000	17090	50	1	188919389	42696	12.22	1.96	12	0.91	1849.00	11507.00	30200	20241114	-25.17	14950	20240206	51.17	30200	-25.17	20241114	14950	51.17	20240206	30200	-25.17	20241114	14950	51.17	20240206	1.50	N	272210	5000	9445 억	15459677	N	N	6410	N	N
165	20241202	131015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22450	-650	5	-2.81	34871082200	1532774	44.42	23300	23450	22350	30000	16200	23100	22750.24	8.18	0	-10733	24766	23932	23116	22282	21466	23525	21875	9446	6900	5000	17090	50	1	188919389	42412	12.14	1.95	12	0.81	1849.00	11507.00	30200	20241114	-25.66	14950	20240206	50.17	30200	-25.66	20241114	14950	50.17	20240206	30200	-25.66	20241114	14950	50.17	20240206	1.50	N	272210	5000	9445 억	15459677	N	N	6410	N	N
166	20241202	121034	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22550	-550	5	-2.38	31334530850	1375919	39.87	23300	23450	22350	30000	16200	23100	22773.46	8.18	0	-19080	24766	23932	23116	22282	21466	23525	21875	9446	6900	5000	17090	50	1	188919389	42601	12.20	1.96	12	0.73	1849.00	11507.00	30200	20241114	-25.33	14950	20240206	50.84	30200	-25.33	20241114	14950	50.84	20240206	30200	-25.33	20241114	14950	50.84	20240206	1.50	N	272210	5000	9445 억	15459677	N	N	6410	N	N
167	20241202	110942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22350	-750	5	-3.25	27761932350	1217221	35.27	23300	23450	22350	30000	16200	23100	22807.57	8.18	0	-38160	24766	23932	23116	22282	21466	23525	21875	9446	6900	5000	17090	50	1	188919389	42223	12.09	1.94	12	0.64	1849.00	11507.00	30200	20241114	-25.99	14950	20240206	49.50	30200	-25.99	20241114	14950	49.50	20240206	30200	-25.99	20241114	14950	49.50	20240206	1.50	N	272210	5000	9445 억	15459677	N	N	6410	N	N
168	20241202	100950	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	22550	-550	5	-2.38	20157711350	879110	25.48	23300	23450	22500	30000	16200	23100	22929.63	8.18	0	-21994	24766	23932	23116	22282	21466	23525	21875	9446	6900	5000	17090	50	1	188919389	42601	12.20	1.96	12	0.47	1849.00	11507.00	30200	20241114	-25.33	14950	20240206	50.84	30200	-25.33	20241114	14950	50.84	20240206	30200	-25.33	20241114	14950	50.84	20240206	1.50	N	272210	5000	9445 억	15459677	N	N	6410	N	N
169	20241202	090946	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	23300	200	2	0.87	5226200500	225330	6.53	23300	23450	22950	30000	16200	23100	23193.66	8.18	0	-5354	24766	23932	23116	22282	21466	23525	21875	9446	6900	5000	17090	50	1	188919389	44018	12.60	2.02	12	0.12	1849.00	11507.00	30200	20241114	-22.85	14950	20240206	55.85	30200	-22.85	20241114	14950	55.85	20240206	30200	-22.85	20241114	14950	55.85	20240206	1.50	N	272210	5000	9445 억	15459677	N	N	6410	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History