KissMeData/006400/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120221	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	360000	2000	2	0.56	118330518500	330067	57.73	354000	362500	354000	465000	251000	358000	358504.92	43.82	0	16982	382000	370000	364000	352000	346000	367000	349000	3485	107000	5000	264920	500	1	68764530	247552	12.98	1.51	12	0.48	27736.00	239134.00	801000	20230307	-55.06	354000	20240123	1.69	469500	-23.32	20240102	354000	1.69	20240123	801000	-55.06	20230307	354000	1.69	20240123	0.66	N	006400	5000	3484 억	30129643	N	N	3058	N	N
3	20240123	110220	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	359500	1500	2	0.42	106600805000	297482	52.03	354000	362500	354000	465000	251000	358000	358344.00	43.82	0	10855	382000	370000	364000	352000	346000	367000	349000	3485	107000	5000	264920	500	1	68764530	247208	12.96	1.50	12	0.43	27736.00	239134.00	801000	20230307	-55.12	354000	20240123	1.55	469500	-23.43	20240102	354000	1.55	20240123	801000	-55.12	20230307	354000	1.55	20240123	0.66	N	006400	5000	3484 억	30129643	N	N	3058	N	N
4	20240123	100220	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	361000	3000	2	0.84	83147675000	232284	40.63	354000	361500	354000	465000	251000	358000	357956.92	43.82	0	14092	382000	370000	364000	352000	346000	367000	349000	3485	107000	5000	264920	500	1	68764530	248240	13.02	1.51	12	0.34	27736.00	239134.00	801000	20230307	-54.93	354000	20240123	1.98	469500	-23.11	20240102	354000	1.98	20240123	801000	-54.93	20230307	354000	1.98	20240123	0.66	N	006400	5000	3484 억	30129643	N	N	3058	N	N
5	20240123	090220	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	357000	-1000	5	-0.28	16039216000	45075	7.88	354000	359000	354000	465000	251000	358000	355822.13	43.82	0	8116	382000	370000	364000	352000	346000	367000	349000	3485	107000	5000	264920	500	1	68764530	245489	12.87	1.49	12	0.07	27736.00	239134.00	801000	20230307	-55.43	354000	20240123	0.85	469500	-23.96	20240102	354000	0.85	20240123	801000	-55.43	20230307	354000	0.85	20240123	0.66	N	006400	5000	3484 억	30129643	N	N	3058	N	N
6	20240119	160219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374000	-2500	5	-0.66	119612590000	317092	66.39	380000	384500	373500	489000	264000	376500	377220.42	44.03	0	51223	398500	387500	377500	366500	356500	393000	372000	3485	112500	5000	278610	500	1	68764530	257179	13.48	1.56	12	0.46	27736.00	239134.00	801000	20230307	-53.31	367500	20240118	1.77	469500	-20.34	20240102	367500	1.77	20240118	801000	-53.31	20230307	367500	1.77	20240118	0.65	N	006400	5000	3484 억	30274224	N	N	1334	N	N
7	20240119	150219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375000	-1500	5	-0.40	103254786000	273387	57.24	380000	384500	373500	489000	264000	376500	377687.26	44.03	0	45297	398500	387500	377500	366500	356500	393000	372000	3485	112500	5000	278610	500	1	68764530	257867	13.52	1.57	12	0.40	27736.00	239134.00	801000	20230307	-53.18	367500	20240118	2.04	469500	-20.13	20240102	367500	2.04	20240118	801000	-53.18	20230307	367500	2.04	20240118	0.65	N	006400	5000	3484 억	30274224	N	N	2014	N	N
8	20240119	140218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375000	-1500	5	-0.40	88273674500	233424	48.87	380000	384500	373500	489000	264000	376500	378168.81	44.03	0	35612	398500	387500	377500	366500	356500	393000	372000	3485	112500	5000	278610	500	1	68764530	257867	13.52	1.57	12	0.34	27736.00	239134.00	801000	20230307	-53.18	367500	20240118	2.04	469500	-20.13	20240102	367500	2.04	20240118	801000	-53.18	20230307	367500	2.04	20240118	0.65	N	006400	5000	3484 억	30274224	N	N	2014	N	N
9	20240119	130220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	375500	-1000	5	-0.27	75782112000	200220	41.92	380000	384500	373500	489000	264000	376500	378494.23	44.03	0	27339	398500	387500	377500	366500	356500	393000	372000	3485	112500	5000	278610	500	1	68764530	258211	13.54	1.57	12	0.29	27736.00	239134.00	801000	20230307	-53.12	367500	20240118	2.18	469500	-20.02	20240102	367500	2.18	20240118	801000	-53.12	20230307	367500	2.18	20240118	0.65	N	006400	5000	3484 억	30274224	N	N	2014	N	N
10	20240119	120220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	374500	-2000	5	-0.53	64557879000	170302	35.66	380000	384500	373500	489000	264000	376500	379078.82	44.03	0	19121	398500	387500	377500	366500	356500	393000	372000	3485	112500	5000	278610	500	1	68764530	257523	13.50	1.57	12	0.25	27736.00	239134.00	801000	20230307	-53.25	367500	20240118	1.90	469500	-20.23	20240102	367500	1.90	20240118	801000	-53.25	20230307	367500	1.90	20240118	0.65	N	006400	5000	3484 억	30274224	N	N	2014	N	N
11	20240119	110219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	377000	500	2	0.13	49296428500	129731	27.16	380000	384500	376000	489000	264000	376500	379989.61	44.03	0	13721	398500	387500	377500	366500	356500	393000	372000	3485	112500	5000	278610	500	1	68764530	259242	13.59	1.58	12	0.19	27736.00	239134.00	801000	20230307	-52.93	367500	20240118	2.59	469500	-19.70	20240102	367500	2.59	20240118	801000	-52.93	20230307	367500	2.59	20240118	0.65	N	006400	5000	3484 억	30274224	N	N	2014	N	N
12	20240119	100223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	380500	4000	2	1.06	32842328500	86185	18.04	380000	384500	378500	489000	264000	376500	381067.85	44.03	0	17969	398500	387500	377500	366500	356500	393000	372000	3485	112500	5000	278610	500	1	68764530	261649	13.72	1.59	12	0.13	27736.00	239134.00	801000	20230307	-52.50	367500	20240118	3.54	469500	-18.96	20240102	367500	3.54	20240118	801000	-52.50	20230307	367500	3.54	20240118	0.65	N	006400	5000	3484 억	30274224	N	N	2014	N	N
13	20240119	090219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	381000	4500	2	1.20	5768782500	15178	3.18	380000	381500	379000	489000	264000	376500	380075.51	44.03	0	2452	398500	387500	377500	366500	356500	393000	372000	3485	112500	5000	278610	500	1	68764530	261993	13.74	1.59	12	0.02	27736.00	239134.00	801000	20230307	-52.43	367500	20240118	3.67	469500	-18.85	20240102	367500	3.67	20240118	801000	-52.43	20230307	367500	3.67	20240118	0.65	N	006400	5000	3484 억	30274224	N	N	2014	N	N
14	20240118	160219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	376500	-2500	5	-0.66	178979852000	474524	92.73	372000	388500	367500	492500	265500	379000	377179.71	44.19	0	-30479	403666	391332	385166	372832	366666	388250	369750	3485	113500	5000	280460	500	1	68764530	258898	13.57	1.57	12	0.69	27736.00	239134.00	801000	20230307	-53.00	367500	20240118	2.45	469500	-19.81	20240102	367500	2.45	20240118	801000	-53.00	20230307	367500	2.45	20240118	0.63	N	006400	5000	3484 억	30386225	N	N	2014	N	N
15	20240118	150218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	377500	-1500	5	-0.40	158855685500	421132	82.29	372000	388500	367500	492500	265500	379000	377210.13	44.19	0	-32472	403666	391332	385166	372832	366666	388250	369750	3485	113500	5000	280460	500	1	68764530	259586	13.61	1.58	12	0.61	27736.00	239134.00	801000	20230307	-52.87	367500	20240118	2.72	469500	-19.60	20240102	367500	2.72	20240118	801000	-52.87	20230307	367500	2.72	20240118	0.63	N	006400	5000	3484 억	30386225	N	N	2190	N	N
16	20240118	140219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	378500	-500	5	-0.13	149834015000	397235	77.62	372000	388500	367500	492500	265500	379000	377191.29	44.19	0	-32961	403666	391332	385166	372832	366666	388250	369750	3485	113500	5000	280460	500	1	68764530	260274	13.65	1.58	12	0.58	27736.00	239134.00	801000	20230307	-52.75	367500	20240118	2.99	469500	-19.38	20240102	367500	2.99	20240118	801000	-52.75	20230307	367500	2.99	20240118	0.63	N	006400	5000	3484 억	30386225	N	N	2190	N	N
17	20240118	130219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	380000	1000	2	0.26	134423268000	356357	69.63	372000	388500	367500	492500	265500	379000	377213.97	44.19	0	-35080	403666	391332	385166	372832	366666	388250	369750	3485	113500	5000	280460	500	1	68764530	261305	13.70	1.59	12	0.52	27736.00	239134.00	801000	20230307	-52.56	367500	20240118	3.40	469500	-19.06	20240102	367500	3.40	20240118	801000	-52.56	20230307	367500	3.40	20240118	0.63	N	006400	5000	3484 억	30386225	N	N	2190	N	N
18	20240118	120219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	378000	-1000	5	-0.26	126840790000	336411	65.74	372000	388500	367500	492500	265500	379000	377039.75	44.19	0	-34363	403666	391332	385166	372832	366666	388250	369750	3485	113500	5000	280460	500	1	68764530	259930	13.63	1.58	12	0.49	27736.00	239134.00	801000	20230307	-52.81	367500	20240118	2.86	469500	-19.49	20240102	367500	2.86	20240118	801000	-52.81	20230307	367500	2.86	20240118	0.63	N	006400	5000	3484 억	30386225	N	N	2190	N	N
19	20240118	110219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	381500	2500	2	0.66	113643626500	301692	58.95	372000	388500	367500	492500	265500	379000	376685.73	44.19	0	-34474	403666	391332	385166	372832	366666	388250	369750	3485	113500	5000	280460	500	1	68764530	262337	13.75	1.60	12	0.44	27736.00	239134.00	801000	20230307	-52.37	367500	20240118	3.81	469500	-18.74	20240102	367500	3.81	20240118	801000	-52.37	20230307	367500	3.81	20240118	0.63	N	006400	5000	3484 억	30386225	N	N	2190	N	N
20	20240118	100219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	385500	6500	2	1.72	91736510500	244761	47.83	372000	386000	367500	492500	265500	379000	374796.24	44.19	0	-35718	403666	391332	385166	372832	366666	388250	369750	3485	113500	5000	280460	500	1	68764530	265087	13.90	1.61	12	0.36	27736.00	239134.00	801000	20230307	-51.87	367500	20240118	4.90	469500	-17.89	20240102	367500	4.90	20240118	801000	-51.87	20230307	367500	4.90	20240118	0.63	N	006400	5000	3484 억	30386225	N	N	2190	N	N
21	20240118	090218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	373500	-5500	5	-1.45	18900026500	50710	9.91	372000	375000	371500	492500	265500	379000	372678.16	44.19	0	-6371	403666	391332	385166	372832	366666	388250	369750	3485	113500	5000	280460	500	1	68764530	256836	13.47	1.56	12	0.07	27736.00	239134.00	801000	20230307	-53.37	371500	20240118	0.54	469500	-20.45	20240102	371500	0.54	20240118	801000	-53.37	20230307	371500	0.54	20240118	0.63	N	006400	5000	3484 억	30386225	N	N	2190	N	N
22	20240117	160217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	379000	-16000	5	-4.05	192524380500	500921	160.20	395000	397500	379000	513000	276500	395000	384354.94	44.35	-545	-48416	409000	402000	398500	391500	388000	400250	389750	3485	118000	5000	292300	500	1	68764530	260618	13.66	1.58	12	0.73	27736.00	239134.00	801000	20230307	-52.68	379000	20240117	0.00	469500	-19.28	20240102	379000	0.00	20240117	801000	-52.68	20230307	379000	0.00	20240117	0.64	N	006400	5000	3484 억	30495252	N	N	2190	N	N
23	20240117	150220	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	380500	-14500	5	-3.67	171153153000	444586	142.18	395000	397500	379000	513000	276500	395000	384971.51	44.35	-545	-44181	409000	402000	398500	391500	388000	400250	389750	3485	118000	5000	292300	500	1	68764530	261649	13.72	1.59	12	0.65	27736.00	239134.00	801000	20230307	-52.50	379000	20240117	0.40	469500	-18.96	20240102	379000	0.40	20240117	801000	-52.50	20230307	379000	0.40	20240117	0.64	N	006400	5000	3484 억	30495252	N	N	3081	N	N
24	20240117	140218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	382000	-13000	5	-3.29	145232496500	376442	120.39	395000	397500	380500	513000	276500	395000	385802.60	44.35	-545	-26159	409000	402000	398500	391500	388000	400250	389750	3485	118000	5000	292300	500	1	68764530	262681	13.77	1.60	12	0.55	27736.00	239134.00	801000	20230307	-52.31	380500	20240117	0.39	469500	-18.64	20240102	380500	0.39	20240117	801000	-52.31	20230307	380500	0.39	20240117	0.64	N	006400	5000	3484 억	30495252	N	N	3081	N	N
25	20240117	130218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	381000	-14000	5	-3.54	123368908500	319183	102.08	395000	397500	380500	513000	276500	395000	386514.10	44.35	-545	-24386	409000	402000	398500	391500	388000	400250	389750	3485	118000	5000	292300	500	1	68764530	261993	13.74	1.59	12	0.46	27736.00	239134.00	801000	20230307	-52.43	380500	20240117	0.13	469500	-18.85	20240102	380500	0.13	20240117	801000	-52.43	20230307	380500	0.13	20240117	0.64	N	006400	5000	3484 억	30495252	N	N	3081	N	N
26	20240117	120219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	382500	-12500	5	-3.16	111057034500	286945	91.77	395000	397500	380500	513000	276500	395000	387031.90	44.35	-545	-22538	409000	402000	398500	391500	388000	400250	389750	3485	118000	5000	292300	500	1	68764530	263024	13.79	1.60	12	0.42	27736.00	239134.00	801000	20230307	-52.25	380500	20240117	0.53	469500	-18.53	20240102	380500	0.53	20240117	801000	-52.25	20230307	380500	0.53	20240117	0.64	N	006400	5000	3484 억	30495252	N	N	3081	N	N
27	20240117	110219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	385000	-10000	5	-2.53	83089971000	213844	68.39	395000	397500	384000	513000	276500	395000	388553.50	44.35	-545	-11079	409000	402000	398500	391500	388000	400250	389750	3485	118000	5000	292300	500	1	68764530	264743	13.88	1.61	12	0.31	27736.00	239134.00	801000	20230307	-51.94	384000	20240117	0.26	469500	-18.00	20240102	384000	0.26	20240117	801000	-51.94	20230307	384000	0.26	20240117	0.64	N	006400	5000	3484 억	30495252	N	N	3081	N	N
28	20240117	100218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	385500	-9500	5	-2.41	58447971500	149908	47.94	395000	397500	385000	513000	276500	395000	389891.56	44.35	-545	-7664	409000	402000	398500	391500	388000	400250	389750	3485	118000	5000	292300	500	1	68764530	265087	13.90	1.61	12	0.22	27736.00	239134.00	801000	20230307	-51.87	385000	20240117	0.13	469500	-17.89	20240102	385000	0.13	20240117	801000	-51.87	20230307	385000	0.13	20240117	0.64	N	006400	5000	3484 억	30495252	N	N	3081	N	N
29	20240117	090218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	393000	-2000	5	-0.51	9414116000	23876	7.64	395000	397500	392000	513000	276500	395000	394291.39	44.35	-545	166	409000	402000	398500	391500	388000	400250	389750	3485	118000	5000	292300	500	1	68764530	270245	14.17	1.64	12	0.03	27736.00	239134.00	801000	20230307	-50.94	392000	20240117	0.26	469500	-16.29	20240102	392000	0.26	20240117	801000	-50.94	20230307	392000	0.26	20240117	0.64	N	006400	5000	3484 억	30495252	N	N	3081	N	N
30	20240116	160218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	395000	-5000	5	-1.25	121169591500	303702	89.88	398500	405500	395000	520000	280000	400000	398995.62	44.47	0	15625	407666	403832	400166	396332	392666	403750	396250	3485	120000	5000	296000	500	1	68764530	271620	14.24	1.65	12	0.44	27736.00	239134.00	801000	20230307	-50.69	395000	20240116	0.00	469500	-15.87	20240102	395000	0.00	20240116	801000	-50.69	20230307	395000	0.00	20240116	0.65	N	006400	5000	3484 억	30582395	N	N	3081	N	N
31	20240116	150218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	396000	-4000	5	-1.00	99365094500	248553	73.56	398500	405500	395500	520000	280000	400000	399774.11	44.47	0	6730	407666	403832	400166	396332	392666	403750	396250	3485	120000	5000	296000	500	1	68764530	272308	14.28	1.66	12	0.36	27736.00	239134.00	801000	20230307	-50.56	395500	20240116	0.13	469500	-15.65	20240102	395500	0.13	20240116	801000	-50.56	20230307	395500	0.13	20240116	0.65	N	006400	5000	3484 억	30582395	N	N	2130	N	N
32	20240116	140218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	399000	-1000	5	-0.25	75196003500	187722	55.55	398500	405500	398000	520000	280000	400000	400571.63	44.47	0	17799	407666	403832	400166	396332	392666	403750	396250	3485	120000	5000	296000	500	1	68764530	274370	14.39	1.67	12	0.27	27736.00	239134.00	801000	20230307	-50.19	396500	20240115	0.63	469500	-15.02	20240102	396500	0.63	20240115	801000	-50.19	20230307	396500	0.63	20240115	0.65	N	006400	5000	3484 억	30582395	N	N	2130	N	N
33	20240116	130218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	399500	-500	5	-0.12	64480674000	160878	47.61	398500	405500	398000	520000	280000	400000	400805.70	44.47	0	15011	407666	403832	400166	396332	392666	403750	396250	3485	120000	5000	296000	500	1	68764530	274714	14.40	1.67	12	0.23	27736.00	239134.00	801000	20230307	-50.12	396500	20240115	0.76	469500	-14.91	20240102	396500	0.76	20240115	801000	-50.12	20230307	396500	0.76	20240115	0.65	N	006400	5000	3484 억	30582395	N	N	2130	N	N
34	20240116	120218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	399500	-500	5	-0.12	56943158500	142026	42.03	398500	405500	398000	520000	280000	400000	400935.94	44.47	0	10919	407666	403832	400166	396332	392666	403750	396250	3485	120000	5000	296000	500	1	68764530	274714	14.40	1.67	12	0.21	27736.00	239134.00	801000	20230307	-50.12	396500	20240115	0.76	469500	-14.91	20240102	396500	0.76	20240115	801000	-50.12	20230307	396500	0.76	20240115	0.65	N	006400	5000	3484 억	30582395	N	N	2130	N	N
35	20240116	110218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	402000	2000	2	0.50	45628499500	113777	33.67	398500	405500	398000	520000	280000	400000	401036.12	44.47	0	8402	407666	403832	400166	396332	392666	403750	396250	3485	120000	5000	296000	500	1	68764530	276433	14.49	1.68	12	0.17	27736.00	239134.00	801000	20230307	-49.81	396500	20240115	1.39	469500	-14.38	20240102	396500	1.39	20240115	801000	-49.81	20230307	396500	1.39	20240115	0.65	N	006400	5000	3484 억	30582395	N	N	2130	N	N
36	20240116	100218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	398500	-1500	5	-0.38	33900275500	84451	24.99	398500	405500	398000	520000	280000	400000	401422.52	44.47	0	3236	407666	403832	400166	396332	392666	403750	396250	3485	120000	5000	296000	500	1	68764530	274027	14.37	1.67	12	0.12	27736.00	239134.00	801000	20230307	-50.25	396500	20240115	0.50	469500	-15.12	20240102	396500	0.50	20240115	801000	-50.25	20230307	396500	0.50	20240115	0.65	N	006400	5000	3484 억	30582395	N	N	2130	N	N
37	20240116	090217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	401000	1000	2	0.25	3768861500	9441	2.79	398500	401500	398000	520000	280000	400000	399185.91	44.47	0	1128	407666	403832	400166	396332	392666	403750	396250	3485	120000	5000	296000	500	1	68764530	275746	14.46	1.68	12	0.01	27736.00	239134.00	801000	20230307	-49.94	396500	20240115	1.13	469500	-14.59	20240102	396500	1.13	20240115	801000	-49.94	20230307	396500	1.13	20240115	0.65	N	006400	5000	3484 억	30582395	N	N	2130	N	N
38	20240115	160217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	400000	-8000	5	-1.96	134444510000	336301	91.05	400000	404000	396500	530000	286000	408000	399772.98	44.53	80870	23283	423666	415832	410666	402832	397666	413250	400250	3485	122000	5000	301920	500	1	68764530	275058	14.42	1.67	12	0.49	27736.00	239134.00	801000	20230307	-50.06	396500	20240115	0.88	469500	-14.80	20240102	396500	0.88	20240115	801000	-50.06	20230307	396500	0.88	20240115	0.64	N	006400	5000	3484 억	30619587	N	N	2130	N	N
39	20240115	150218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	399500	-8500	5	-2.08	124279904000	310889	84.17	400000	404000	396500	530000	286000	408000	399755.85	44.53	80870	15085	423666	415832	410666	402832	397666	413250	400250	3485	122000	5000	301920	500	1	68764530	274714	14.40	1.67	12	0.45	27736.00	239134.00	801000	20230307	-50.12	396500	20240115	0.76	469500	-14.91	20240102	396500	0.76	20240115	801000	-50.12	20230307	396500	0.76	20240115	0.64	N	006400	5000	3484 억	30619587	N	N	1210	N	N
40	20240115	140218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	400000	-8000	5	-1.96	113737948500	284486	77.02	400000	404000	396500	530000	286000	408000	399800.85	44.53	80870	9465	423666	415832	410666	402832	397666	413250	400250	3485	122000	5000	301920	500	1	68764530	275058	14.42	1.67	12	0.41	27736.00	239134.00	801000	20230307	-50.06	396500	20240115	0.88	469500	-14.80	20240102	396500	0.88	20240115	801000	-50.06	20230307	396500	0.88	20240115	0.64	N	006400	5000	3484 억	30619587	N	N	1210	N	N
41	20240115	130217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	402000	-6000	5	-1.47	103215242500	258242	69.92	400000	404000	396500	530000	286000	408000	399683.38	44.53	80870	2758	423666	415832	410666	402832	397666	413250	400250	3485	122000	5000	301920	500	1	68764530	276433	14.49	1.68	12	0.38	27736.00	239134.00	801000	20230307	-49.81	396500	20240115	1.39	469500	-14.38	20240102	396500	1.39	20240115	801000	-49.81	20230307	396500	1.39	20240115	0.64	N	006400	5000	3484 억	30619587	N	N	1210	N	N
42	20240115	120217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	401500	-6500	5	-1.59	94886985000	237543	64.31	400000	402500	396500	530000	286000	408000	399450.93	44.53	80870	-4816	423666	415832	410666	402832	397666	413250	400250	3485	122000	5000	301920	500	1	68764530	276090	14.48	1.68	12	0.35	27736.00	239134.00	801000	20230307	-49.88	396500	20240115	1.26	469500	-14.48	20240102	396500	1.26	20240115	801000	-49.88	20230307	396500	1.26	20240115	0.64	N	006400	5000	3484 억	30619587	N	N	1210	N	N
43	20240115	110216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	400000	-8000	5	-1.96	83430874500	208985	56.58	400000	402500	396500	530000	286000	408000	399218.39	44.53	80870	-11787	423666	415832	410666	402832	397666	413250	400250	3485	122000	5000	301920	500	1	68764530	275058	14.42	1.67	12	0.30	27736.00	239134.00	801000	20230307	-50.06	396500	20240115	0.88	469500	-14.80	20240102	396500	0.88	20240115	801000	-50.06	20230307	396500	0.88	20240115	0.64	N	006400	5000	3484 억	30619587	N	N	1210	N	N
44	20240115	100217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	399500	-8500	5	-2.08	63676219500	159454	43.17	400000	402500	396500	530000	286000	408000	399337.76	44.53	80870	-19070	423666	415832	410666	402832	397666	413250	400250	3485	122000	5000	301920	500	1	68764530	274714	14.40	1.67	12	0.23	27736.00	239134.00	801000	20230307	-50.12	396500	20240115	0.76	469500	-14.91	20240102	396500	0.76	20240115	801000	-50.12	20230307	396500	0.76	20240115	0.64	N	006400	5000	3484 억	30619587	N	N	1210	N	N
45	20240115	090217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	400500	-7500	5	-1.84	11182129500	27972	7.57	400000	400500	398000	530000	286000	408000	399754.16	44.53	80870	-7562	423666	415832	410666	402832	397666	413250	400250	3485	122000	5000	301920	500	1	68764530	275402	14.44	1.67	12	0.04	27736.00	239134.00	801000	20230307	-50.00	398000	20240115	0.63	469500	-14.70	20240102	398000	0.63	20240115	801000	-50.00	20230307	398000	0.63	20240115	0.64	N	006400	5000	3484 억	30619587	N	N	1210	N	N
46	20240112	160217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	408000	-8500	5	-2.04	149779062500	365817	110.44	417000	418500	405500	541000	292000	416500	409429.46	44.48	54497	21073	423833	420166	417833	414166	411833	422000	416000	3485	124500	5000	308210	500	1	68764530	280559	14.71	1.71	12	0.53	27736.00	239134.00	801000	20230307	-49.06	405500	20240112	0.62	469500	-13.10	20240102	405500	0.62	20240112	801000	-49.06	20230307	405500	0.62	20240112	0.58	N	006400	5000	3484 억	30584494	N	N	1210	N	N
47	20240112	150217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	407000	-9500	5	-2.28	133643783500	326218	98.49	417000	418500	405500	541000	292000	416500	409666.16	44.48	54497	16900	423833	420166	417833	414166	411833	422000	416000	3485	124500	5000	308210	500	1	68764530	279872	14.67	1.70	12	0.47	27736.00	239134.00	801000	20230307	-49.19	405500	20240112	0.37	469500	-13.31	20240102	405500	0.37	20240112	801000	-49.19	20230307	405500	0.37	20240112	0.58	N	006400	5000	3484 억	30584494	N	N	4420	N	N
48	20240112	140217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	407000	-9500	5	-2.28	119194580000	290693	87.76	417000	418500	405500	541000	292000	416500	410025.17	44.48	54497	19339	423833	420166	417833	414166	411833	422000	416000	3485	124500	5000	308210	500	1	68764530	279872	14.67	1.70	12	0.42	27736.00	239134.00	801000	20230307	-49.19	405500	20240112	0.37	469500	-13.31	20240102	405500	0.37	20240112	801000	-49.19	20230307	405500	0.37	20240112	0.58	N	006400	5000	3484 억	30584494	N	N	4420	N	N
49	20240112	130216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	409000	-7500	5	-1.80	101148184500	246449	74.40	417000	418500	405500	541000	292000	416500	410410.42	44.48	54497	17694	423833	420166	417833	414166	411833	422000	416000	3485	124500	5000	308210	500	1	68764530	281247	14.75	1.71	12	0.36	27736.00	239134.00	801000	20230307	-48.94	405500	20240112	0.86	469500	-12.89	20240102	405500	0.86	20240112	801000	-48.94	20230307	405500	0.86	20240112	0.58	N	006400	5000	3484 억	30584494	N	N	4420	N	N
50	20240112	120217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	410000	-6500	5	-1.56	91009440500	221719	66.94	417000	418500	405500	541000	292000	416500	410458.81	44.48	54497	14244	423833	420166	417833	414166	411833	422000	416000	3485	124500	5000	308210	500	1	68764530	281935	14.78	1.71	12	0.32	27736.00	239134.00	801000	20230307	-48.81	405500	20240112	1.11	469500	-12.67	20240102	405500	1.11	20240112	801000	-48.81	20230307	405500	1.11	20240112	0.58	N	006400	5000	3484 억	30584494	N	N	4420	N	N
51	20240112	110216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	410500	-6000	5	-1.44	80058600000	195032	58.88	417000	418500	405500	541000	292000	416500	410474.61	44.48	54497	9259	423833	420166	417833	414166	411833	422000	416000	3485	124500	5000	308210	500	1	68764530	282278	14.80	1.72	12	0.28	27736.00	239134.00	801000	20230307	-48.75	405500	20240112	1.23	469500	-12.57	20240102	405500	1.23	20240112	801000	-48.75	20230307	405500	1.23	20240112	0.58	N	006400	5000	3484 억	30584494	N	N	4420	N	N
52	20240112	100217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	407500	-9000	5	-2.16	58861389500	143120	43.21	417000	418500	405500	541000	292000	416500	411255.25	44.48	54497	3216	423833	420166	417833	414166	411833	422000	416000	3485	124500	5000	308210	500	1	68764530	280215	14.69	1.70	12	0.21	27736.00	239134.00	801000	20230307	-49.13	405500	20240112	0.49	469500	-13.21	20240102	405500	0.49	20240112	801000	-49.13	20230307	405500	0.49	20240112	0.58	N	006400	5000	3484 억	30584494	N	N	4420	N	N
53	20240112	090217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	418500	2000	2	0.48	5382477500	12912	3.90	417000	418500	415500	541000	292000	416500	416872.51	44.48	54497	237	423833	420166	417833	414166	411833	422000	416000	3485	124500	5000	308210	500	1	68764530	287780	15.09	1.75	12	0.02	27736.00	239134.00	801000	20230307	-47.75	415500	20240112	0.72	469500	-10.86	20240102	415500	0.72	20240112	801000	-47.75	20230307	415500	0.72	20240112	0.58	N	006400	5000	3484 억	30584494	N	N	4420	N	N
54	20240111	160216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	416500	0	3	0.00	134674111000	322037	57.27	415500	421500	415500	541000	292000	416500	418199.06	44.45	24833	31079	436833	426666	421333	411166	405833	424000	408500	3485	124500	5000	308210	500	1	68764530	286404	15.02	1.74	12	0.47	27736.00	239134.00	801000	20230307	-48.00	415500	20240111	0.24	469500	-11.29	20240102	415500	0.24	20240111	801000	-48.00	20230307	415500	0.24	20240111	0.57	N	006400	5000	3484 억	30564415	N	N	4420	N	N
55	20240111	150217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	419000	2500	2	0.60	98201072000	234542	41.71	415500	421500	415500	541000	292000	416500	418693.09	44.45	24833	17074	436833	426666	421333	411166	405833	424000	408500	3485	124500	5000	308210	500	1	68764530	288123	15.11	1.75	12	0.34	27736.00	239134.00	801000	20230307	-47.69	415500	20240111	0.84	469500	-10.76	20240102	415500	0.84	20240111	801000	-47.69	20230307	415500	0.84	20240111	0.57	N	006400	5000	3484 억	30564415	N	N	1243	N	N
56	20240111	140216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	418000	1500	2	0.36	83840032000	200254	35.61	415500	421500	415500	541000	292000	416500	418668.67	44.45	24833	7939	436833	426666	421333	411166	405833	424000	408500	3485	124500	5000	308210	500	1	68764530	287436	15.07	1.75	12	0.29	27736.00	239134.00	801000	20230307	-47.82	415500	20240111	0.60	469500	-10.97	20240102	415500	0.60	20240111	801000	-47.82	20230307	415500	0.60	20240111	0.57	N	006400	5000	3484 억	30564415	N	N	1243	N	N
57	20240111	130216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	421000	4500	2	1.08	71934227000	171848	30.56	415500	421500	415500	541000	292000	416500	418592.41	44.45	24833	3002	436833	426666	421333	411166	405833	424000	408500	3485	124500	5000	308210	500	1	68764530	289499	15.18	1.76	12	0.25	27736.00	239134.00	801000	20230307	-47.44	415500	20240111	1.32	469500	-10.33	20240102	415500	1.32	20240111	801000	-47.44	20230307	415500	1.32	20240111	0.57	N	006400	5000	3484 억	30564415	N	N	1243	N	N
58	20240111	120217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	417000	500	2	0.12	57490623000	137376	24.43	415500	421500	415500	541000	292000	416500	418491.31	44.45	24833	-12011	436833	426666	421333	411166	405833	424000	408500	3485	124500	5000	308210	500	1	68764530	286748	15.03	1.74	12	0.20	27736.00	239134.00	801000	20230307	-47.94	415500	20240111	0.36	469500	-11.18	20240102	415500	0.36	20240111	801000	-47.94	20230307	415500	0.36	20240111	0.57	N	006400	5000	3484 억	30564415	N	N	1243	N	N
59	20240111	110216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	419000	2500	2	0.60	46973622000	112210	19.95	415500	421500	415500	541000	292000	416500	418622.80	44.45	24833	-6954	436833	426666	421333	411166	405833	424000	408500	3485	124500	5000	308210	500	1	68764530	288123	15.11	1.75	12	0.16	27736.00	239134.00	801000	20230307	-47.69	415500	20240111	0.84	469500	-10.76	20240102	415500	0.84	20240111	801000	-47.69	20230307	415500	0.84	20240111	0.57	N	006400	5000	3484 억	30564415	N	N	1243	N	N
60	20240111	100216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	419500	3000	2	0.72	36711141000	87716	15.60	415500	421500	415500	541000	292000	416500	418523.21	44.45	24833	-4617	436833	426666	421333	411166	405833	424000	408500	3485	124500	5000	308210	500	1	68764530	288467	15.12	1.75	12	0.13	27736.00	239134.00	801000	20230307	-47.63	415500	20240111	0.96	469500	-10.65	20240102	415500	0.96	20240111	801000	-47.63	20230307	415500	0.96	20240111	0.57	N	006400	5000	3484 억	30564415	N	N	1243	N	N
61	20240111	090216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	417000	500	2	0.12	6417198000	15415	2.74	415500	419500	415500	541000	292000	416500	416295.42	44.45	24833	-5290	436833	426666	421333	411166	405833	424000	408500	3485	124500	5000	308210	500	1	68764530	286748	15.03	1.74	12	0.02	27736.00	239134.00	801000	20230307	-47.94	415500	20240111	0.36	469500	-11.18	20240102	415500	0.36	20240111	801000	-47.94	20230307	415500	0.36	20240111	0.57	N	006400	5000	3484 억	30564415	N	N	1243	N	N
62	20240110	160216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	416500	-15500	5	-3.59	232176814500	554166	263.03	430000	431500	416000	561000	302500	432000	418966.84	44.73	33047	-159031	445333	438666	435333	428666	425333	437000	427000	3485	129000	5000	319680	500	1	68764530	286404	15.02	1.74	12	0.81	27736.00	239134.00	801000	20230307	-48.00	416000	20240110	0.12	469500	-11.29	20240102	416000	0.12	20240110	801000	-48.00	20230307	416000	0.12	20240110	0.56	N	006400	5000	3484 억	30760585	N	N	1243	N	N
63	20240110	150215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	417000	-15000	5	-3.47	207795562500	495656	235.26	430000	431500	416000	561000	302500	432000	419231.03	44.73	33047	-142476	445333	438666	435333	428666	425333	437000	427000	3485	129000	5000	319680	500	1	68764530	286748	15.03	1.74	12	0.72	27736.00	239134.00	801000	20230307	-47.94	416000	20240110	0.24	469500	-11.18	20240102	416000	0.24	20240110	801000	-47.94	20230307	416000	0.24	20240110	0.56	N	006400	5000	3484 억	30760585	N	N	606	N	N
64	20240110	140216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	418000	-14000	5	-3.24	180685066000	430675	204.42	430000	431500	416000	561000	302500	432000	419536.56	44.73	33047	-128372	445333	438666	435333	428666	425333	437000	427000	3485	129000	5000	319680	500	1	68764530	287436	15.07	1.75	12	0.63	27736.00	239134.00	801000	20230307	-47.82	416000	20240110	0.48	469500	-10.97	20240102	416000	0.48	20240110	801000	-47.82	20230307	416000	0.48	20240110	0.56	N	006400	5000	3484 억	30760585	N	N	606	N	N
65	20240110	130216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	418000	-14000	5	-3.24	165025365500	393201	186.63	430000	431500	416000	561000	302500	432000	419694.31	44.73	33047	-123523	445333	438666	435333	428666	425333	437000	427000	3485	129000	5000	319680	500	1	68764530	287436	15.07	1.75	12	0.57	27736.00	239134.00	801000	20230307	-47.82	416000	20240110	0.48	469500	-10.97	20240102	416000	0.48	20240110	801000	-47.82	20230307	416000	0.48	20240110	0.56	N	006400	5000	3484 억	30760585	N	N	606	N	N
66	20240110	120216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	418000	-14000	5	-3.24	149348630500	355691	168.83	430000	431500	416000	561000	302500	432000	419879.91	44.73	33047	-117430	445333	438666	435333	428666	425333	437000	427000	3485	129000	5000	319680	500	1	68764530	287436	15.07	1.75	12	0.52	27736.00	239134.00	801000	20230307	-47.82	416000	20240110	0.48	469500	-10.97	20240102	416000	0.48	20240110	801000	-47.82	20230307	416000	0.48	20240110	0.56	N	006400	5000	3484 억	30760585	N	N	606	N	N
67	20240110	110216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	418000	-14000	5	-3.24	135946018500	323641	153.62	430000	431500	416000	561000	302500	432000	420048.47	44.73	33047	-107870	445333	438666	435333	428666	425333	437000	427000	3485	129000	5000	319680	500	1	68764530	287436	15.07	1.75	12	0.47	27736.00	239134.00	801000	20230307	-47.82	416000	20240110	0.48	469500	-10.97	20240102	416000	0.48	20240110	801000	-47.82	20230307	416000	0.48	20240110	0.56	N	006400	5000	3484 억	30760585	N	N	606	N	N
68	20240110	100216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	418000	-14000	5	-3.24	105187288500	250025	118.67	430000	431500	416000	561000	302500	432000	420702.88	44.73	33047	-89819	445333	438666	435333	428666	425333	437000	427000	3485	129000	5000	319680	500	1	68764530	287436	15.07	1.75	12	0.36	27736.00	239134.00	801000	20230307	-47.82	416000	20240110	0.48	469500	-10.97	20240102	416000	0.48	20240110	801000	-47.82	20230307	416000	0.48	20240110	0.56	N	006400	5000	3484 억	30760585	N	N	606	N	N
69	20240110	090216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	427500	-4500	5	-1.04	7021420500	16356	7.76	430000	431500	427000	561000	302500	432000	429271.63	44.73	33047	-7483	445333	438666	435333	428666	425333	437000	427000	3485	129000	5000	319680	500	1	68764530	293968	15.41	1.79	12	0.02	27736.00	239134.00	801000	20230307	-46.63	417000	20231113	2.52	469500	-8.95	20240102	427000	0.12	20240110	801000	-46.63	20230307	417000	2.52	20231113	0.56	N	006400	5000	3484 억	30760585	N	N	606	N	N
70	20240109	160215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	432000	-4000	5	-0.92	91340591500	209337	97.85	442000	442000	432000	566000	305500	436000	436341.02	44.77	9069	-54736	449666	442832	439166	432332	428666	441000	430500	3485	130000	5000	322640	500	1	68764530	297063	15.58	1.81	12	0.30	27736.00	239134.00	801000	20230307	-46.07	417000	20231113	3.60	469500	-7.99	20240102	432000	0.00	20240109	801000	-46.07	20230307	417000	3.60	20231113	0.55	N	006400	5000	3484 억	30784653	N	N	606	N	N
71	20240109	150216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	432500	-3500	5	-0.80	79380811000	181666	84.92	442000	442000	432000	566000	305500	436000	436960.20	44.77	9069	-47669	449666	442832	439166	432332	428666	441000	430500	3485	130000	5000	322640	500	1	68764530	297407	15.59	1.81	12	0.26	27736.00	239134.00	801000	20230307	-46.00	417000	20231113	3.72	469500	-7.88	20240102	432000	0.12	20240109	801000	-46.00	20230307	417000	3.72	20231113	0.55	N	006400	5000	3484 억	30784653	N	N	792	N	N
72	20240109	140215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	434000	-2000	5	-0.46	66732249500	152466	71.27	442000	442000	433000	566000	305500	436000	437686.10	44.77	9069	-33703	449666	442832	439166	432332	428666	441000	430500	3485	130000	5000	322640	500	1	68764530	298438	15.65	1.81	12	0.22	27736.00	239134.00	801000	20230307	-45.82	417000	20231113	4.08	469500	-7.56	20240102	433000	0.23	20240109	801000	-45.82	20230307	417000	4.08	20231113	0.55	N	006400	5000	3484 억	30784653	N	N	792	N	N
73	20240109	130215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	434000	-2000	5	-0.46	56761066000	129481	60.52	442000	442000	433500	566000	305500	436000	438373.71	44.77	9069	-23242	449666	442832	439166	432332	428666	441000	430500	3485	130000	5000	322640	500	1	68764530	298438	15.65	1.81	12	0.19	27736.00	239134.00	801000	20230307	-45.82	417000	20231113	4.08	469500	-7.56	20240102	433500	0.12	20240109	801000	-45.82	20230307	417000	4.08	20231113	0.55	N	006400	5000	3484 억	30784653	N	N	792	N	N
74	20240109	120216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	437000	1000	2	0.23	44070877000	100364	46.91	442000	442000	436500	566000	305500	436000	439110.41	44.77	9069	-9541	449666	442832	439166	432332	428666	441000	430500	3485	130000	5000	322640	500	1	68764530	300501	15.76	1.83	12	0.15	27736.00	239134.00	801000	20230307	-45.44	417000	20231113	4.80	469500	-6.92	20240102	435500	0.34	20240108	801000	-45.44	20230307	417000	4.80	20231113	0.55	N	006400	5000	3484 억	30784653	N	N	792	N	N
75	20240109	110215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	437000	1000	2	0.23	37793209000	86010	40.20	442000	442000	436500	566000	305500	436000	439404.83	44.77	9069	-9293	449666	442832	439166	432332	428666	441000	430500	3485	130000	5000	322640	500	1	68764530	300501	15.76	1.83	12	0.13	27736.00	239134.00	801000	20230307	-45.44	417000	20231113	4.80	469500	-6.92	20240102	435500	0.34	20240108	801000	-45.44	20230307	417000	4.80	20231113	0.55	N	006400	5000	3484 억	30784653	N	N	792	N	N
76	20240109	100215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440000	4000	2	0.92	25509283500	57998	27.11	442000	442000	437500	566000	305500	436000	439830.40	44.77	9069	-7409	449666	442832	439166	432332	428666	441000	430500	3485	130000	5000	322640	500	1	68764530	302564	15.86	1.84	12	0.08	27736.00	239134.00	801000	20230307	-45.07	417000	20231113	5.52	469500	-6.28	20240102	435500	1.03	20240108	801000	-45.07	20230307	417000	5.52	20231113	0.55	N	006400	5000	3484 억	30784653	N	N	792	N	N
77	20240109	090215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	441000	5000	2	1.15	4146679500	9392	4.39	442000	442000	439500	566000	305500	436000	441511.87	44.77	9069	29	449666	442832	439166	432332	428666	441000	430500	3485	130000	5000	322640	500	1	68764530	303252	15.90	1.84	12	0.01	27736.00	239134.00	801000	20230307	-44.94	417000	20231113	5.76	469500	-6.07	20240102	435500	1.26	20240108	801000	-44.94	20230307	417000	5.76	20231113	0.55	N	006400	5000	3484 억	30784653	N	N	792	N	N
78	20240108	160215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436000	-9000	5	-2.02	93394291500	212828	123.06	445000	446000	435500	578000	311500	445000	438822.08	44.85	14445	-80343	452333	448666	445333	441666	438333	447000	440000	3485	133000	5000	329300	500	1	68764530	299813	15.72	1.82	12	0.31	27736.00	239134.00	801000	20230307	-45.57	417000	20231113	4.56	469500	-7.14	20240102	435500	0.11	20240108	801000	-45.57	20230307	417000	4.56	20231113	0.53	N	006400	5000	3484 억	30843933	N	N	792	N	N
79	20240108	150216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436500	-8500	5	-1.91	83568116500	190317	110.04	445000	446000	435500	578000	311500	445000	439095.15	44.85	14445	-69985	452333	448666	445333	441666	438333	447000	440000	3485	133000	5000	329300	500	1	68764530	300157	15.74	1.83	12	0.28	27736.00	239134.00	801000	20230307	-45.51	417000	20231113	4.68	469500	-7.03	20240102	435500	0.23	20240108	801000	-45.51	20230307	417000	4.68	20231113	0.53	N	006400	5000	3484 억	30843933	N	N	5622	N	N
80	20240108	140215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436500	-8500	5	-1.91	76741407500	174678	101.00	445000	446000	435500	578000	311500	445000	439326.05	44.85	14445	-63123	452333	448666	445333	441666	438333	447000	440000	3485	133000	5000	329300	500	1	68764530	300157	15.74	1.83	12	0.25	27736.00	239134.00	801000	20230307	-45.51	417000	20231113	4.68	469500	-7.03	20240102	435500	0.23	20240108	801000	-45.51	20230307	417000	4.68	20231113	0.53	N	006400	5000	3484 억	30843933	N	N	5622	N	N
81	20240108	130214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	436500	-8500	5	-1.91	67681346500	153915	88.99	445000	446000	436000	578000	311500	445000	439727.07	44.85	14445	-56906	452333	448666	445333	441666	438333	447000	440000	3485	133000	5000	329300	500	1	68764530	300157	15.74	1.83	12	0.22	27736.00	239134.00	801000	20230307	-45.51	417000	20231113	4.68	469500	-7.03	20240102	436000	0.11	20240108	801000	-45.51	20230307	417000	4.68	20231113	0.53	N	006400	5000	3484 억	30843933	N	N	5622	N	N
82	20240108	120216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	437500	-7500	5	-1.69	56925691500	129301	74.76	445000	446000	437000	578000	311500	445000	440251.91	44.85	14445	-46421	452333	448666	445333	441666	438333	447000	440000	3485	133000	5000	329300	500	1	68764530	300845	15.77	1.83	12	0.19	27736.00	239134.00	801000	20230307	-45.38	417000	20231113	4.92	469500	-6.82	20240102	437000	0.11	20240108	801000	-45.38	20230307	417000	4.92	20231113	0.53	N	006400	5000	3484 억	30843933	N	N	5622	N	N
83	20240108	110215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	439500	-5500	5	-1.24	40142841500	91011	52.62	445000	446000	438500	578000	311500	445000	441070.64	44.85	14445	-31470	452333	448666	445333	441666	438333	447000	440000	3485	133000	5000	329300	500	1	68764530	302220	15.85	1.84	12	0.13	27736.00	239134.00	801000	20230307	-45.13	417000	20231113	5.40	469500	-6.39	20240102	438500	0.23	20240108	801000	-45.13	20230307	417000	5.40	20231113	0.53	N	006400	5000	3484 억	30843933	N	N	5622	N	N
84	20240108	100217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440500	-4500	5	-1.01	31556406500	71521	41.35	445000	446000	438500	578000	311500	445000	441211.18	44.85	14445	-23524	452333	448666	445333	441666	438333	447000	440000	3485	133000	5000	329300	500	1	68764530	302908	15.88	1.84	12	0.10	27736.00	239134.00	801000	20230307	-45.01	417000	20231113	5.64	469500	-6.18	20240102	438500	0.46	20240108	801000	-45.01	20230307	417000	5.64	20231113	0.53	N	006400	5000	3484 억	30843933	N	N	5622	N	N
85	20240108	090215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443500	-1500	5	-0.34	3665117500	8244	4.77	445000	446000	443000	578000	311500	445000	444572.58	44.85	14445	-2835	452333	448666	445333	441666	438333	447000	440000	3485	133000	5000	329300	500	1	68764530	304971	15.99	1.85	12	0.01	27736.00	239134.00	801000	20230307	-44.63	417000	20231113	6.35	469500	-5.54	20240102	440000	0.80	20240104	801000	-44.63	20230307	417000	6.35	20231113	0.53	N	006400	5000	3484 억	30843933	N	N	5622	N	N
86	20240105	160215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	445000	0	3	0.00	76317374000	171282	84.85	445500	449000	442000	578000	311500	445000	445566.89	44.77	35305	-40271	453000	449000	444500	440500	436000	451000	442500	3485	133000	5000	329300	500	1	68764530	306002	16.04	1.86	12	0.25	27736.00	239134.00	801000	20230307	-44.44	417000	20231113	6.71	469500	-5.22	20240102	440000	1.14	20240104	801000	-44.44	20230307	417000	6.71	20231113	0.49	N	006400	5000	3484 억	30786454	N	N	5616	N	N
87	20240105	150215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	445000	0	3	0.00	66182730000	148501	73.56	445500	449000	442000	578000	311500	445000	445672.12	44.77	35305	-38390	453000	449000	444500	440500	436000	451000	442500	3485	133000	5000	329300	500	1	68764530	306002	16.04	1.86	12	0.22	27736.00	239134.00	801000	20230307	-44.44	417000	20231113	6.71	469500	-5.22	20240102	440000	1.14	20240104	801000	-44.44	20230307	417000	6.71	20231113	0.49	N	006400	5000	3484 억	30786454	N	N	2144	N	N
88	20240105	140215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	446500	1500	2	0.34	55568513000	124658	61.75	445500	449000	442000	578000	311500	445000	445767.96	44.77	35305	-28345	453000	449000	444500	440500	436000	451000	442500	3485	133000	5000	329300	500	1	68764530	307034	16.10	1.87	12	0.18	27736.00	239134.00	801000	20230307	-44.26	417000	20231113	7.07	469500	-4.90	20240102	440000	1.48	20240104	801000	-44.26	20230307	417000	7.07	20231113	0.49	N	006400	5000	3484 억	30786454	N	N	2144	N	N
89	20240105	130215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448000	3000	2	0.67	47858111500	107386	53.20	445500	449000	442000	578000	311500	445000	445664.59	44.77	35305	-21503	453000	449000	444500	440500	436000	451000	442500	3485	133000	5000	329300	500	1	68764530	308065	16.15	1.87	12	0.16	27736.00	239134.00	801000	20230307	-44.07	417000	20231113	7.43	469500	-4.58	20240102	440000	1.82	20240104	801000	-44.07	20230307	417000	7.43	20231113	0.49	N	006400	5000	3484 억	30786454	N	N	2144	N	N
90	20240105	120215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447000	2000	2	0.45	39635385500	89027	44.10	445500	448500	442000	578000	311500	445000	445206.44	44.77	35305	-19114	453000	449000	444500	440500	436000	451000	442500	3485	133000	5000	329300	500	1	68764530	307377	16.12	1.87	12	0.13	27736.00	239134.00	801000	20230307	-44.19	417000	20231113	7.19	469500	-4.79	20240102	440000	1.59	20240104	801000	-44.19	20230307	417000	7.19	20231113	0.49	N	006400	5000	3484 억	30786454	N	N	2144	N	N
91	20240105	110214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	447500	2500	2	0.56	32753010000	73611	36.46	445500	448500	442000	578000	311500	445000	444947.19	44.77	35305	-15579	453000	449000	444500	440500	436000	451000	442500	3485	133000	5000	329300	500	1	68764530	307721	16.13	1.87	12	0.11	27736.00	239134.00	801000	20230307	-44.13	417000	20231113	7.31	469500	-4.69	20240102	440000	1.70	20240104	801000	-44.13	20230307	417000	7.31	20231113	0.49	N	006400	5000	3484 억	30786454	N	N	2144	N	N
92	20240105	100215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	444000	-1000	5	-0.22	16956157500	38201	18.92	445500	446000	442000	578000	311500	445000	443865.69	44.77	35305	-11760	453000	449000	444500	440500	436000	451000	442500	3485	133000	5000	329300	500	1	68764530	305315	16.01	1.86	12	0.06	27736.00	239134.00	801000	20230307	-44.57	417000	20231113	6.47	469500	-5.43	20240102	440000	0.91	20240104	801000	-44.57	20230307	417000	6.47	20231113	0.49	N	006400	5000	3484 억	30786454	N	N	2144	N	N
93	20240105	090215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	444500	-500	5	-0.11	3064869000	6897	3.42	445500	445500	443000	578000	311500	445000	444373.58	44.77	35305	-1332	453000	449000	444500	440500	436000	451000	442500	3485	133000	5000	329300	500	1	68764530	305658	16.03	1.86	12	0.01	27736.00	239134.00	801000	20230307	-44.51	417000	20231113	6.59	469500	-5.32	20240102	440000	1.02	20240104	801000	-44.51	20230307	417000	6.59	20231113	0.49	N	006400	5000	3484 억	30786454	N	N	2144	N	N
94	20240104	160214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	445000	-1500	5	-0.34	88655063500	199798	57.04	444500	448500	440000	580000	313000	446500	443718.90	44.74	-2331	-54250	467166	456832	451666	441332	436166	454250	438750	3485	133500	5000	330410	500	1	68764530	306002	16.04	1.86	12	0.29	27736.00	239134.00	801000	20230307	-44.44	417000	20231113	6.71	469500	-5.22	20240102	440000	1.14	20240104	801000	-44.44	20230307	417000	6.71	20231113	0.50	N	006400	5000	3484 억	30764746	N	N	2123	N	N
95	20240104	150215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443500	-3000	5	-0.67	78974707000	178024	50.83	444500	448500	440000	580000	313000	446500	443618.25	44.74	-2331	-52952	467166	456832	451666	441332	436166	454250	438750	3485	133500	5000	330410	500	1	68764530	304971	15.99	1.85	12	0.26	27736.00	239134.00	801000	20230307	-44.63	417000	20231113	6.35	469500	-5.54	20240102	440000	0.80	20240104	801000	-44.63	20230307	417000	6.35	20231113	0.50	N	006400	5000	3484 억	30764746	N	N	3349	N	N
96	20240104	140214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	442000	-4500	5	-1.01	71396990000	160900	45.94	444500	448500	440000	580000	313000	446500	443735.11	44.74	-2331	-47970	467166	456832	451666	441332	436166	454250	438750	3485	133500	5000	330410	500	1	68764530	303939	15.94	1.85	12	0.23	27736.00	239134.00	801000	20230307	-44.82	417000	20231113	6.00	469500	-5.86	20240102	440000	0.45	20240104	801000	-44.82	20230307	417000	6.00	20231113	0.50	N	006400	5000	3484 억	30764746	N	N	3349	N	N
97	20240104	130215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	442000	-4500	5	-1.01	55683240000	125414	35.81	444500	448500	440000	580000	313000	446500	443995.33	44.74	-2331	-36511	467166	456832	451666	441332	436166	454250	438750	3485	133500	5000	330410	500	1	68764530	303939	15.94	1.85	12	0.18	27736.00	239134.00	801000	20230307	-44.82	417000	20231113	6.00	469500	-5.86	20240102	440000	0.45	20240104	801000	-44.82	20230307	417000	6.00	20231113	0.50	N	006400	5000	3484 억	30764746	N	N	3349	N	N
98	20240104	120214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443000	-3500	5	-0.78	47216357500	106255	30.34	444500	448500	440000	580000	313000	446500	444368.26	44.74	-2331	-27712	467166	456832	451666	441332	436166	454250	438750	3485	133500	5000	330410	500	1	68764530	304627	15.97	1.85	12	0.15	27736.00	239134.00	801000	20230307	-44.69	417000	20231113	6.24	469500	-5.64	20240102	440000	0.68	20240104	801000	-44.69	20230307	417000	6.24	20231113	0.50	N	006400	5000	3484 억	30764746	N	N	3349	N	N
99	20240104	110214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	443000	-3500	5	-0.78	37909886500	85204	24.33	444500	448500	440000	580000	313000	446500	444930.76	44.74	-2331	-19303	467166	456832	451666	441332	436166	454250	438750	3485	133500	5000	330410	500	1	68764530	304627	15.97	1.85	12	0.12	27736.00	239134.00	801000	20230307	-44.69	417000	20231113	6.24	469500	-5.64	20240102	440000	0.68	20240104	801000	-44.69	20230307	417000	6.24	20231113	0.50	N	006400	5000	3484 억	30764746	N	N	3349	N	N
100	20240104	100214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	448000	1500	2	0.34	25118717500	56440	16.11	444500	448500	440000	580000	313000	446500	445051.59	44.74	-2331	-8230	467166	456832	451666	441332	436166	454250	438750	3485	133500	5000	330410	500	1	68764530	308065	16.15	1.87	12	0.08	27736.00	239134.00	801000	20230307	-44.07	417000	20231113	7.43	469500	-4.58	20240102	440000	1.82	20240104	801000	-44.07	20230307	417000	7.43	20231113	0.50	N	006400	5000	3484 억	30764746	N	N	3349	N	N
101	20240104	090215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	440500	-6000	5	-1.34	4610093000	10404	2.97	444500	446000	440000	580000	313000	446500	443106.44	44.74	-2331	-2493	467166	456832	451666	441332	436166	454250	438750	3485	133500	5000	330410	500	1	68764530	302908	15.88	1.84	12	0.02	27736.00	239134.00	801000	20230307	-45.01	417000	20231113	5.64	469500	-6.18	20240102	440000	0.11	20240104	801000	-45.01	20230307	417000	5.64	20231113	0.50	N	006400	5000	3484 억	30764746	N	N	3349	N	N
102	20240103	160214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	446500	-20500	5	-4.39	157164932000	347968	178.25	462000	462000	446500	607000	327000	467000	451674.50	44.92	-11891	-137307	473000	470000	466500	463500	460000	468250	461750	3485	140000	5000	345580	500	1	68764530	307034	16.10	1.87	12	0.51	27736.00	239134.00	801000	20230307	-44.26	417000	20231113	7.07	469500	-4.90	20240102	446500	0.00	20240103	801000	-44.26	20230307	417000	7.07	20231113	0.53	N	006400	5000	3484 억	30891732	N	N	3349	N	N
103	20240103	150213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	449500	-17500	5	-3.75	134507711500	297334	152.31	462000	462000	448500	607000	327000	467000	452378.10	44.92	-11891	-119096	473000	470000	466500	463500	460000	468250	461750	3485	140000	5000	345580	500	1	68764530	309097	16.21	1.88	12	0.43	27736.00	239134.00	801000	20230307	-43.88	417000	20231113	7.79	469500	-4.26	20240102	448500	0.22	20240103	801000	-43.88	20230307	417000	7.79	20231113	0.53	N	006400	5000	3484 억	30891732	N	N	2538	N	N
104	20240103	140212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	449000	-18000	5	-3.85	121960534500	269389	138.00	462000	462000	448500	607000	327000	467000	452729.03	44.92	-11891	-111332	473000	470000	466500	463500	460000	468250	461750	3485	140000	5000	345580	500	1	68764530	308753	16.19	1.88	12	0.39	27736.00	239134.00	801000	20230307	-43.95	417000	20231113	7.67	469500	-4.37	20240102	448500	0.11	20240103	801000	-43.95	20230307	417000	7.67	20231113	0.53	N	006400	5000	3484 억	30891732	N	N	2538	N	N
105	20240103	130214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	450000	-17000	5	-3.64	106934310000	235951	120.87	462000	462000	448500	607000	327000	467000	453204.29	44.92	-11891	-101137	473000	470000	466500	463500	460000	468250	461750	3485	140000	5000	345580	500	1	68764530	309440	16.22	1.88	12	0.34	27736.00	239134.00	801000	20230307	-43.82	417000	20231113	7.91	469500	-4.15	20240102	448500	0.33	20240103	801000	-43.82	20230307	417000	7.91	20231113	0.53	N	006400	5000	3484 억	30891732	N	N	2538	N	N
106	20240103	120215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	451000	-16000	5	-3.43	83160187000	183096	93.79	462000	462000	450500	607000	327000	467000	454187.45	44.92	-11891	-72620	473000	470000	466500	463500	460000	468250	461750	3485	140000	5000	345580	500	1	68764530	310128	16.26	1.89	12	0.27	27736.00	239134.00	801000	20230307	-43.70	417000	20231113	8.15	469500	-3.94	20240102	450500	0.11	20240103	801000	-43.70	20230307	417000	8.15	20231113	0.53	N	006400	5000	3484 억	30891732	N	N	2538	N	N
107	20240103	110214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	452500	-14500	5	-3.10	66429999500	146029	74.80	462000	462000	451000	607000	327000	467000	454907.82	44.92	-11891	-51943	473000	470000	466500	463500	460000	468250	461750	3485	140000	5000	345580	500	1	68764530	311159	16.31	1.89	12	0.21	27736.00	239134.00	801000	20230307	-43.51	417000	20231113	8.51	469500	-3.62	20240102	451000	0.33	20240103	801000	-43.51	20230307	417000	8.51	20231113	0.53	N	006400	5000	3484 억	30891732	N	N	2538	N	N
108	20240103	100214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	453500	-13500	5	-2.89	47109627000	103314	52.92	462000	462000	452500	607000	327000	467000	455982.58	44.92	-11891	-36375	473000	470000	466500	463500	460000	468250	461750	3485	140000	5000	345580	500	1	68764530	311847	16.35	1.90	12	0.15	27736.00	239134.00	801000	20230307	-43.38	417000	20231113	8.75	469500	-3.41	20240102	452500	0.22	20240103	801000	-43.38	20230307	417000	8.75	20231113	0.53	N	006400	5000	3484 억	30891732	N	N	2538	N	N
109	20240103	090213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	458500	-8500	5	-1.82	5727777500	12455	6.38	462000	462000	457000	607000	327000	467000	459865.16	44.92	-11891	-6629	473000	470000	466500	463500	460000	468250	461750	3485	140000	5000	345580	500	1	68764530	315285	16.53	1.92	12	0.02	27736.00	239134.00	801000	20230307	-42.76	417000	20231113	9.95	469500	-2.34	20240102	457000	0.33	20240103	801000	-42.76	20230307	417000	9.95	20231113	0.53	N	006400	5000	3484 억	30891732	N	N	2538	N	N
110	20240102	160213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	467000	-5000	5	-1.06	90699711500	194382	64.57	469000	469500	463000	613000	330500	472000	466596.34	44.98	-3211	-24331	481333	476666	467333	462666	453333	479000	465000	3485	141000	5000	349280	500	1	68764530	321130	16.84	1.95	12	0.28	27736.00	239134.00	801000	20230307	-41.70	417000	20231113	11.99	469500	-0.53	20240102	463000	0.86	20240102	801000	-41.70	20230307	417000	11.99	20231113	0.54	N	006400	5000	3484 억	30931227	N	N	2498	N	N
111	20240102	150213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	468500	-3500	5	-0.74	79992482000	171465	56.96	469000	469500	463000	613000	330500	472000	466513.28	44.98	-3211	-25145	481333	476666	467333	462666	453333	479000	465000	3485	141000	5000	349280	500	1	68764530	322162	16.89	1.96	12	0.25	27736.00	239134.00	801000	20230307	-41.51	417000	20231113	12.35	469500	-0.21	20240102	463000	1.19	20240102	801000	-41.51	20230307	417000	12.35	20231113	0.54	N	006400	5000	3484 억	30931227	N	N	673	N	N
112	20240102	140214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	466000	-6000	5	-1.27	64561802500	138514	46.01	469000	469000	463000	613000	330500	472000	466089.21	44.98	-3211	-25269	481333	476666	467333	462666	453333	479000	465000	3485	141000	5000	349280	500	1	68764530	320443	16.80	1.95	12	0.20	27736.00	239134.00	801000	20230307	-41.82	417000	20231113	11.75	469000	-0.64	20240102	463000	0.65	20240102	801000	-41.82	20230307	417000	11.75	20231113	0.54	N	006400	5000	3484 억	30931227	N	N	673	N	N
113	20240102	130213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	465500	-6500	5	-1.38	49954063500	107108	35.58	469000	469000	463000	613000	330500	472000	466372.58	44.98	-3211	-25387	481333	476666	467333	462666	453333	479000	465000	3485	141000	5000	349280	500	1	68764530	320099	16.78	1.95	12	0.16	27736.00	239134.00	801000	20230307	-41.89	417000	20231113	11.63	469000	-0.75	20240102	463000	0.54	20240102	801000	-41.89	20230307	417000	11.63	20231113	0.54	N	006400	5000	3484 억	30931227	N	N	673	N	N
114	20240102	120213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	468000	-4000	5	-0.85	41914922000	89886	29.86	469000	469000	463000	613000	330500	472000	466291.38	44.98	-3211	-17629	481333	476666	467333	462666	453333	479000	465000	3485	141000	5000	349280	500	1	68764530	321818	16.87	1.96	12	0.13	27736.00	239134.00	801000	20230307	-41.57	417000	20231113	12.23	469000	-0.21	20240102	463000	1.08	20240102	801000	-41.57	20230307	417000	12.23	20231113	0.54	N	006400	5000	3484 억	30931227	N	N	673	N	N
115	20240102	110213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	466500	-5500	5	-1.17	32200371000	69079	22.95	469000	469000	463000	613000	330500	472000	466110.64	44.98	-3211	-18693	481333	476666	467333	462666	453333	479000	465000	3485	141000	5000	349280	500	1	68764530	320787	16.82	1.95	12	0.10	27736.00	239134.00	801000	20230307	-41.76	417000	20231113	11.87	469000	-0.53	20240102	463000	0.76	20240102	801000	-41.76	20230307	417000	11.87	20231113	0.54	N	006400	5000	3484 억	30931227	N	N	673	N	N
116	20240102	100211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	464500	-7500	5	-1.59	5710334500	12214	4.06	469000	469000	464500	613000	330500	472000	467401.34	44.98	-3211	-3109	481333	476666	467333	462666	453333	479000	465000	3485	141000	5000	349280	500	1	68764530	319411	16.75	1.94	12	0.02	27736.00	239134.00	801000	20230307	-42.01	417000	20231113	11.39	469000	-0.96	20240102	464500	0.00	20240102	801000	-42.01	20230307	417000	11.39	20231113	0.54	N	006400	5000	3484 억	30931227	N	N	673	N	N
117	20240102	090209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	472000	0	3	0.00	0	0	0.00	0	0	0	613000	330500	472000	0.00	44.98	-3211	0	481333	476666	467333	462666	453333	479000	465000	3485	141000	5000	349280	500	1	68764530	324569	17.02	1.97	12	0.00	27736.00	239134.00	801000	20230307	-41.07	417000	20231113	13.19	0	0.00	0	0	0.00	0	801000	-41.07	20230307	417000	13.19	20231113	0.54	N	006400	5000	3484 억	30931227	N	N	673	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History