KissMeData/009150/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 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	20240123	120239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147000	-900	5	-0.61	15248220800	103357	34.84	148500	149100	146500	192200	103600	147900	147529.64	30.73	0	8055	152033	149966	148933	146866	145833	149450	146350	3735	44300	5000	109440	100	1	74693696	109800	11.63	1.48	12	0.14	12636.00	99035.00	165000	20230802	-10.91	119100	20231027	23.43	159300	-7.72	20240102	136700	7.53	20240117	165000	-10.91	20230802	119100	23.43	20231027	0.55	N	009150	5000	3734 억	22955774	N	N	697	N	N
3	20240123	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147700	-200	5	-0.14	12644131100	85684	28.88	148500	149100	146500	192200	103600	147900	147567.00	30.73	0	5806	152033	149966	148933	146866	145833	149450	146350	3735	44300	5000	109440	100	1	74693696	110323	11.69	1.49	12	0.11	12636.00	99035.00	165000	20230802	-10.48	119100	20231027	24.01	159300	-7.28	20240102	136700	8.05	20240117	165000	-10.48	20230802	119100	24.01	20231027	0.55	N	009150	5000	3734 억	22955774	N	N	697	N	N
4	20240123	100238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147800	-100	5	-0.07	8441606100	57140	19.26	148500	149100	146500	192200	103600	147900	147735.49	30.73	0	2942	152033	149966	148933	146866	145833	149450	146350	3735	44300	5000	109440	100	1	74693696	110397	11.70	1.49	12	0.08	12636.00	99035.00	165000	20230802	-10.42	119100	20231027	24.10	159300	-7.22	20240102	136700	8.12	20240117	165000	-10.42	20230802	119100	24.10	20231027	0.55	N	009150	5000	3734 억	22955774	N	N	697	N	N
5	20240123	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148800	900	2	0.61	746097900	5019	1.69	148500	149100	148500	192200	103600	147900	148654.69	30.73	0	1336	152033	149966	148933	146866	145833	149450	146350	3735	44300	5000	109440	100	1	74693696	111144	11.78	1.50	12	0.01	12636.00	99035.00	165000	20230802	-9.82	119100	20231027	24.94	159300	-6.59	20240102	136700	8.85	20240117	165000	-9.82	20230802	119100	24.94	20231027	0.55	N	009150	5000	3734 억	22955774	N	N	697	N	N
6	20240119	160237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147500	8600	2	6.19	70996806000	488179	148.75	141100	148300	141000	180500	97300	138900	145429.73	30.60	0	-8306	141766	140332	138766	137332	135766	139550	136550	3735	41600	5000	102780	100	1	74693696	110173	11.67	1.49	12	0.65	12636.00	99035.00	165000	20230802	-10.61	119100	20231027	23.85	159300	-7.41	20240102	136700	7.90	20240117	165000	-10.61	20230802	119100	23.85	20231027	0.52	N	009150	5000	3734 억	22856491	N	N	302	N	N
7	20240119	150237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147000	8100	2	5.83	64419800600	443576	135.16	141100	148300	141000	180500	97300	138900	145228.33	30.60	0	-9162	141766	140332	138766	137332	135766	139550	136550	3735	41600	5000	102780	100	1	74693696	109800	11.63	1.48	12	0.59	12636.00	99035.00	165000	20230802	-10.91	119100	20231027	23.43	159300	-7.72	20240102	136700	7.53	20240117	165000	-10.91	20230802	119100	23.43	20231027	0.52	N	009150	5000	3734 억	22856491	N	N	2	N	N
8	20240119	140236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147100	8200	2	5.90	56311385600	388417	118.35	141100	148300	141000	180500	97300	138900	144976.62	30.60	0	-3439	141766	140332	138766	137332	135766	139550	136550	3735	41600	5000	102780	100	1	74693696	109874	11.64	1.49	12	0.52	12636.00	99035.00	165000	20230802	-10.85	119100	20231027	23.51	159300	-7.66	20240102	136700	7.61	20240117	165000	-10.85	20230802	119100	23.51	20231027	0.52	N	009150	5000	3734 억	22856491	N	N	2	N	N
9	20240119	130238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146700	7800	2	5.62	43459450400	301336	91.82	141100	146800	141000	180500	97300	138900	144222.56	30.60	0	-4828	141766	140332	138766	137332	135766	139550	136550	3735	41600	5000	102780	100	1	74693696	109576	11.61	1.48	12	0.40	12636.00	99035.00	165000	20230802	-11.09	119100	20231027	23.17	159300	-7.91	20240102	136700	7.32	20240117	165000	-11.09	20230802	119100	23.17	20231027	0.52	N	009150	5000	3734 억	22856491	N	N	2	N	N
10	20240119	120239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145700	6800	2	4.90	36748217200	255481	77.85	141100	146500	141000	180500	97300	138900	143839.34	30.60	0	-2760	141766	140332	138766	137332	135766	139550	136550	3735	41600	5000	102780	100	1	74693696	108829	11.53	1.47	12	0.34	12636.00	99035.00	165000	20230802	-11.70	119100	20231027	22.33	159300	-8.54	20240102	136700	6.58	20240117	165000	-11.70	20230802	119100	22.33	20231027	0.52	N	009150	5000	3734 억	22856491	N	N	2	N	N
11	20240119	110237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143500	4600	2	3.31	23327441200	163273	49.75	141100	143900	141000	180500	97300	138900	142873.84	30.60	0	-26330	141766	140332	138766	137332	135766	139550	136550	3735	41600	5000	102780	100	1	74693696	107185	11.36	1.45	12	0.22	12636.00	99035.00	165000	20230802	-13.03	119100	20231027	20.49	159300	-9.92	20240102	136700	4.97	20240117	165000	-13.03	20230802	119100	20.49	20231027	0.52	N	009150	5000	3734 억	22856491	N	N	2	N	N
12	20240119	100241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142900	4000	2	2.88	16690895600	116862	35.61	141100	143900	141000	180500	97300	138900	142825.69	30.60	0	-13246	141766	140332	138766	137332	135766	139550	136550	3735	41600	5000	102780	100	1	74693696	106737	11.31	1.44	12	0.16	12636.00	99035.00	165000	20230802	-13.39	119100	20231027	19.98	159300	-10.30	20240102	136700	4.54	20240117	165000	-13.39	20230802	119100	19.98	20231027	0.52	N	009150	5000	3734 억	22856491	N	N	2	N	N
13	20240119	090237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142500	3600	2	2.59	2719003300	19172	5.84	141100	143100	141000	180500	97300	138900	141821.58	30.60	0	4306	141766	140332	138766	137332	135766	139550	136550	3735	41600	5000	102780	100	1	74693696	106439	11.28	1.44	12	0.03	12636.00	99035.00	165000	20230802	-13.64	119100	20231027	19.65	159300	-10.55	20240102	136700	4.24	20240117	165000	-13.64	20230802	119100	19.65	20231027	0.52	N	009150	5000	3734 억	22856491	N	N	2	N	N
14	20240118	160236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138900	300	2	0.22	45467957300	327376	53.17	139100	140200	137200	180100	97100	138600	138886.13	30.66	0	15361	151866	145232	140966	134332	130066	143100	132200	3735	41500	5000	102560	100	1	74693696	103750	10.99	1.40	12	0.44	12636.00	99035.00	165000	20230802	-15.82	119100	20231027	16.62	159300	-12.81	20240102	136700	1.61	20240117	165000	-15.82	20230802	119100	16.62	20231027	0.53	N	009150	5000	3734 억	22903766	N	N	2	N	N
15	20240118	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139000	400	2	0.29	39767010000	286372	46.51	139100	140200	137200	180100	97100	138600	138864.97	30.66	0	14962	151866	145232	140966	134332	130066	143100	132200	3735	41500	5000	102560	100	1	74693696	103824	11.00	1.40	12	0.38	12636.00	99035.00	165000	20230802	-15.76	119100	20231027	16.71	159300	-12.74	20240102	136700	1.68	20240117	165000	-15.76	20230802	119100	16.71	20231027	0.53	N	009150	5000	3734 억	22903766	N	N	684	N	N
16	20240118	140238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137500	-1100	5	-0.79	35592509100	256159	41.61	139100	140200	137200	180100	97100	138600	138947.08	30.66	0	6947	151866	145232	140966	134332	130066	143100	132200	3735	41500	5000	102560	100	1	74693696	102704	10.88	1.39	12	0.34	12636.00	99035.00	165000	20230802	-16.67	119100	20231027	15.45	159300	-13.68	20240102	136700	0.59	20240117	165000	-16.67	20230802	119100	15.45	20231027	0.53	N	009150	5000	3734 억	22903766	N	N	684	N	N
17	20240118	130237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	-300	5	-0.22	29799358300	214101	34.78	139100	140200	137600	180100	97100	138600	139183.94	30.66	0	3786	151866	145232	140966	134332	130066	143100	132200	3735	41500	5000	102560	100	1	74693696	103301	10.94	1.40	12	0.29	12636.00	99035.00	165000	20230802	-16.18	119100	20231027	16.12	159300	-13.18	20240102	136700	1.17	20240117	165000	-16.18	20230802	119100	16.12	20231027	0.53	N	009150	5000	3734 억	22903766	N	N	684	N	N
18	20240118	120238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137900	-700	5	-0.51	24118011500	173066	28.11	139100	140200	137600	180100	97100	138600	139357.77	30.66	0	1189	151866	145232	140966	134332	130066	143100	132200	3735	41500	5000	102560	100	1	74693696	103003	10.91	1.39	12	0.23	12636.00	99035.00	165000	20230802	-16.42	119100	20231027	15.79	159300	-13.43	20240102	136700	0.88	20240117	165000	-16.42	20230802	119100	15.79	20231027	0.53	N	009150	5000	3734 억	22903766	N	N	684	N	N
19	20240118	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	1000	2	0.72	17596215700	126077	20.48	139100	140200	138700	180100	97100	138600	139568.03	30.66	0	1593	151866	145232	140966	134332	130066	143100	132200	3735	41500	5000	102560	100	1	74693696	104272	11.05	1.41	12	0.17	12636.00	99035.00	165000	20230802	-15.39	119100	20231027	17.21	159300	-12.37	20240102	136700	2.12	20240117	165000	-15.39	20230802	119100	17.21	20231027	0.53	N	009150	5000	3734 억	22903766	N	N	684	N	N
20	20240118	100237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	1200	2	0.87	12603259300	90346	14.67	139100	140100	138700	180100	97100	138600	139500.97	30.66	0	1920	151866	145232	140966	134332	130066	143100	132200	3735	41500	5000	102560	100	1	74693696	104422	11.06	1.41	12	0.12	12636.00	99035.00	165000	20230802	-15.27	119100	20231027	17.38	159300	-12.24	20240102	136700	2.27	20240117	165000	-15.27	20230802	119100	17.38	20231027	0.53	N	009150	5000	3734 억	22903766	N	N	684	N	N
21	20240118	090236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	1300	2	0.94	1984850900	14247	2.31	139100	140000	138700	180100	97100	138600	139322.49	30.66	0	2950	151866	145232	140966	134332	130066	143100	132200	3735	41500	5000	102560	100	1	74693696	104496	11.07	1.41	12	0.02	12636.00	99035.00	165000	20230802	-15.21	119100	20231027	17.46	159300	-12.18	20240102	136700	2.34	20240117	165000	-15.21	20230802	119100	17.46	20231027	0.53	N	009150	5000	3734 억	22903766	N	N	684	N	N
22	20240117	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138600	-7900	5	-5.39	85537256600	612077	402.96	147300	147600	136700	190400	102600	146500	139751.79	30.92	0	-127817	149433	147966	146833	145366	144233	147400	144800	3735	43900	5000	108410	100	1	74693696	103525	10.97	1.40	12	0.82	12636.00	99035.00	165000	20230802	-16.00	119100	20231027	16.37	159300	-12.99	20240102	136700	1.39	20240117	165000	-16.00	20230802	119100	16.37	20231027	0.53	N	009150	5000	3734 억	23096524	N	N	684	N	N
23	20240117	150238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	-7300	5	-4.98	78551075800	561776	369.84	147300	147600	136700	190400	102600	146500	139826.31	30.92	0	-121546	149433	147966	146833	145366	144233	147400	144800	3735	43900	5000	108410	100	1	74693696	103974	11.02	1.41	12	0.75	12636.00	99035.00	165000	20230802	-15.64	119100	20231027	16.88	159300	-12.62	20240102	136700	1.83	20240117	165000	-15.64	20230802	119100	16.88	20231027	0.53	N	009150	5000	3734 억	23096524	N	N	231	N	N
24	20240117	140236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	-7000	5	-4.78	69303796300	495131	325.97	147300	147600	136700	190400	102600	146500	139970.60	30.92	0	-110257	149433	147966	146833	145366	144233	147400	144800	3735	43900	5000	108410	100	1	74693696	104198	11.04	1.41	12	0.66	12636.00	99035.00	165000	20230802	-15.45	119100	20231027	17.13	159300	-12.43	20240102	136700	2.05	20240117	165000	-15.45	20230802	119100	17.13	20231027	0.53	N	009150	5000	3734 억	23096524	N	N	231	N	N
25	20240117	130236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138100	-8400	5	-5.73	60218755800	429781	282.94	147300	147600	136700	190400	102600	146500	140114.95	30.92	0	-99000	149433	147966	146833	145366	144233	147400	144800	3735	43900	5000	108410	100	1	74693696	103152	10.93	1.39	12	0.58	12636.00	99035.00	165000	20230802	-16.30	119100	20231027	15.95	159300	-13.31	20240102	136700	1.02	20240117	165000	-16.30	20230802	119100	15.95	20231027	0.53	N	009150	5000	3734 억	23096524	N	N	231	N	N
26	20240117	120237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137200	-9300	5	-6.35	52275198700	372281	245.09	147300	147600	136700	190400	102600	146500	140418.63	30.92	0	-89186	149433	147966	146833	145366	144233	147400	144800	3735	43900	5000	108410	100	1	74693696	102480	10.86	1.39	12	0.50	12636.00	99035.00	165000	20230802	-16.85	119100	20231027	15.20	159300	-13.87	20240102	136700	0.37	20240117	165000	-16.85	20230802	119100	15.20	20231027	0.53	N	009150	5000	3734 억	23096524	N	N	231	N	N
27	20240117	110237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	-7000	5	-4.78	31396570800	220914	145.44	147300	147600	138600	190400	102600	146500	142121.20	30.92	0	-42226	149433	147966	146833	145366	144233	147400	144800	3735	43900	5000	108410	100	1	74693696	104198	11.04	1.41	12	0.30	12636.00	99035.00	165000	20230802	-15.45	119100	20231027	17.13	159300	-12.43	20240102	138600	0.65	20240117	165000	-15.45	20230802	119100	17.13	20231027	0.53	N	009150	5000	3734 억	23096524	N	N	231	N	N
28	20240117	100236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143200	-3300	5	-2.25	11098820500	76774	50.54	147300	147600	143200	190400	102600	146500	144564.78	30.92	0	-9373	149433	147966	146833	145366	144233	147400	144800	3735	43900	5000	108410	100	1	74693696	106961	11.33	1.45	12	0.10	12636.00	99035.00	165000	20230802	-13.21	119100	20231027	20.24	159300	-10.11	20240102	143200	0.00	20240117	165000	-13.21	20230802	119100	20.24	20231027	0.53	N	009150	5000	3734 억	23096524	N	N	231	N	N
29	20240117	090236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147400	900	2	0.61	1024110700	6962	4.58	147300	147600	146700	190400	102600	146500	147100.24	30.92	0	-92	149433	147966	146833	145366	144233	147400	144800	3735	43900	5000	108410	100	1	74693696	110099	11.67	1.49	12	0.01	12636.00	99035.00	165000	20230802	-10.67	119100	20231027	23.76	159300	-7.47	20240102	144500	2.01	20240112	165000	-10.67	20230802	119100	23.76	20231027	0.53	N	009150	5000	3734 억	23096524	N	N	231	N	N
30	20240116	160236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146500	-1000	5	-0.68	22215126400	151313	98.63	148000	148300	145700	191700	103300	147500	146816.83	30.89	0	-29363	151166	149332	147266	145432	143366	150250	146350	3735	44200	5000	109150	100	1	74693696	109426	11.59	1.48	12	0.20	12636.00	99035.00	165000	20230802	-11.21	119100	20231027	23.01	159300	-8.04	20240102	144500	1.38	20240112	165000	-11.21	20230802	119100	23.01	20231027	0.53	N	009150	5000	3734 억	23073832	N	N	231	N	N
31	20240116	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146400	-1100	5	-0.75	19656397600	133845	87.24	148000	148300	145700	191700	103300	147500	146859.21	30.89	0	-23678	151166	149332	147266	145432	143366	150250	146350	3735	44200	5000	109150	100	1	74693696	109352	11.59	1.48	12	0.18	12636.00	99035.00	165000	20230802	-11.27	119100	20231027	22.92	159300	-8.10	20240102	144500	1.31	20240112	165000	-11.27	20230802	119100	22.92	20231027	0.53	N	009150	5000	3734 억	23073832	N	N	57	N	N
32	20240116	140236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146800	-700	5	-0.47	14796163600	100642	65.60	148000	148300	146100	191700	103300	147500	147017.58	30.89	0	-17317	151166	149332	147266	145432	143366	150250	146350	3735	44200	5000	109150	100	1	74693696	109650	11.62	1.48	12	0.13	12636.00	99035.00	165000	20230802	-11.03	119100	20231027	23.26	159300	-7.85	20240102	144500	1.59	20240112	165000	-11.03	20230802	119100	23.26	20231027	0.53	N	009150	5000	3734 억	23073832	N	N	57	N	N
33	20240116	130236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147000	-500	5	-0.34	12639043900	85947	56.02	148000	148300	146100	191700	103300	147500	147056.04	30.89	0	-14559	151166	149332	147266	145432	143366	150250	146350	3735	44200	5000	109150	100	1	74693696	109800	11.63	1.48	12	0.12	12636.00	99035.00	165000	20230802	-10.91	119100	20231027	23.43	159300	-7.72	20240102	144500	1.73	20240112	165000	-10.91	20230802	119100	23.43	20231027	0.53	N	009150	5000	3734 억	23073832	N	N	57	N	N
34	20240116	120236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146700	-800	5	-0.54	10888405400	74038	48.26	148000	148300	146100	191700	103300	147500	147064.85	30.89	0	-14137	151166	149332	147266	145432	143366	150250	146350	3735	44200	5000	109150	100	1	74693696	109576	11.61	1.48	12	0.10	12636.00	99035.00	165000	20230802	-11.09	119100	20231027	23.17	159300	-7.91	20240102	144500	1.52	20240112	165000	-11.09	20230802	119100	23.17	20231027	0.53	N	009150	5000	3734 억	23073832	N	N	57	N	N
35	20240116	110235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146900	-600	5	-0.41	8963540300	60931	39.72	148000	148300	146100	191700	103300	147500	147109.42	30.89	0	-13033	151166	149332	147266	145432	143366	150250	146350	3735	44200	5000	109150	100	1	74693696	109725	11.63	1.48	12	0.08	12636.00	99035.00	165000	20230802	-10.97	119100	20231027	23.34	159300	-7.78	20240102	144500	1.66	20240112	165000	-10.97	20230802	119100	23.34	20231027	0.53	N	009150	5000	3734 억	23073832	N	N	57	N	N
36	20240116	100236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146300	-1200	5	-0.81	6466120300	43877	28.60	148000	148300	146100	191700	103300	147500	147369.12	30.89	0	-11310	151166	149332	147266	145432	143366	150250	146350	3735	44200	5000	109150	100	1	74693696	109277	11.58	1.48	12	0.06	12636.00	99035.00	165000	20230802	-11.33	119100	20231027	22.84	159300	-8.16	20240102	144500	1.25	20240112	165000	-11.33	20230802	119100	22.84	20231027	0.53	N	009150	5000	3734 억	23073832	N	N	57	N	N
37	20240116	090234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147400	-100	5	-0.07	1037882600	7034	4.59	148000	148000	146600	191700	103300	147500	147552.57	30.89	0	-2821	151166	149332	147266	145432	143366	150250	146350	3735	44200	5000	109150	100	1	74693696	110099	11.67	1.49	12	0.01	12636.00	99035.00	165000	20230802	-10.67	119100	20231027	23.76	159300	-7.47	20240102	144500	2.01	20240112	165000	-10.67	20230802	119100	23.76	20231027	0.53	N	009150	5000	3734 억	23073832	N	N	57	N	N
38	20240115	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147500	2400	2	1.65	22557666900	152843	56.69	145200	149100	145200	188600	101600	145100	147587.53	30.88	3878	10837	150033	147566	146033	143566	142033	146800	142800	3735	43500	5000	107370	100	1	74693696	110173	11.67	1.49	12	0.20	12636.00	99035.00	165000	20230802	-10.61	119100	20231027	23.85	159300	-7.41	20240102	144500	2.08	20240112	165000	-10.61	20230802	119100	23.85	20231027	0.51	N	009150	5000	3734 억	23067532	N	N	57	N	N
39	20240115	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147300	2200	2	1.52	20111829500	136253	50.54	145200	149100	145200	188600	101600	145100	147606.58	30.88	3878	4643	150033	147566	146033	143566	142033	146800	142800	3735	43500	5000	107370	100	1	74693696	110024	11.66	1.49	12	0.18	12636.00	99035.00	165000	20230802	-10.73	119100	20231027	23.68	159300	-7.53	20240102	144500	1.94	20240112	165000	-10.73	20230802	119100	23.68	20231027	0.51	N	009150	5000	3734 억	23067532	N	N	0	N	N
40	20240115	140236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147200	2100	2	1.45	17776421900	120374	44.65	145200	149100	145200	188600	101600	145100	147676.68	30.88	3878	5938	150033	147566	146033	143566	142033	146800	142800	3735	43500	5000	107370	100	1	74693696	109949	11.65	1.49	12	0.16	12636.00	99035.00	165000	20230802	-10.79	119100	20231027	23.59	159300	-7.60	20240102	144500	1.87	20240112	165000	-10.79	20230802	119100	23.59	20231027	0.51	N	009150	5000	3734 억	23067532	N	N	0	N	N
41	20240115	130235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147200	2100	2	1.45	16079137900	108841	40.37	145200	149100	145200	188600	101600	145100	147730.62	30.88	3878	7029	150033	147566	146033	143566	142033	146800	142800	3735	43500	5000	107370	100	1	74693696	109949	11.65	1.49	12	0.15	12636.00	99035.00	165000	20230802	-10.79	119100	20231027	23.59	159300	-7.60	20240102	144500	1.87	20240112	165000	-10.79	20230802	119100	23.59	20231027	0.51	N	009150	5000	3734 억	23067532	N	N	0	N	N
42	20240115	120235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147700	2600	2	1.79	14457643400	97835	36.29	145200	149100	145200	188600	101600	145100	147775.89	30.88	3878	7317	150033	147566	146033	143566	142033	146800	142800	3735	43500	5000	107370	100	1	74693696	110323	11.69	1.49	12	0.13	12636.00	99035.00	165000	20230802	-10.48	119100	20231027	24.01	159300	-7.28	20240102	144500	2.21	20240112	165000	-10.48	20230802	119100	24.01	20231027	0.51	N	009150	5000	3734 억	23067532	N	N	0	N	N
43	20240115	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147200	2100	2	1.45	12092553900	81805	30.34	145200	149100	145200	188600	101600	145100	147821.83	30.88	3878	7933	150033	147566	146033	143566	142033	146800	142800	3735	43500	5000	107370	100	1	74693696	109949	11.65	1.49	12	0.11	12636.00	99035.00	165000	20230802	-10.79	119100	20231027	23.59	159300	-7.60	20240102	144500	1.87	20240112	165000	-10.79	20230802	119100	23.59	20231027	0.51	N	009150	5000	3734 억	23067532	N	N	0	N	N
44	20240115	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148200	3100	2	2.14	9377055200	63406	23.52	145200	149100	145200	188600	101600	145100	147889.26	30.88	3878	11806	150033	147566	146033	143566	142033	146800	142800	3735	43500	5000	107370	100	1	74693696	110696	11.73	1.50	12	0.08	12636.00	99035.00	165000	20230802	-10.18	119100	20231027	24.43	159300	-6.97	20240102	144500	2.56	20240112	165000	-10.18	20230802	119100	24.43	20231027	0.51	N	009150	5000	3734 억	23067532	N	N	0	N	N
45	20240115	090235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146300	1200	2	0.83	622446400	4272	1.58	145200	146400	145200	188600	101600	145100	145704.31	30.88	3878	1223	150033	147566	146033	143566	142033	146800	142800	3735	43500	5000	107370	100	1	74693696	109277	11.58	1.48	12	0.01	12636.00	99035.00	165000	20230802	-11.33	119100	20231027	22.84	159300	-8.16	20240102	144500	1.25	20240112	165000	-11.33	20230802	119100	22.84	20231027	0.51	N	009150	5000	3734 억	23067532	N	N	0	N	N
46	20240112	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145100	-2400	5	-1.63	39080771500	267732	92.64	148100	148500	144500	191700	103300	147500	145970.99	30.92	-4896	-49957	151833	149666	148233	146066	144633	148950	145350	3735	44200	5000	109150	100	1	74693696	108381	11.48	1.47	12	0.36	12636.00	99035.00	165000	20230802	-12.06	119100	20231027	21.83	159300	-8.91	20240102	144500	0.42	20240112	165000	-12.06	20230802	119100	21.83	20231027	0.50	N	009150	5000	3734 억	23096087	N	N	7305	N	N
47	20240112	150235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145000	-2500	5	-1.69	35190038100	240907	83.36	148100	148500	144500	191700	103300	147500	146072.69	30.92	-4896	-51737	151833	149666	148233	146066	144633	148950	145350	3735	44200	5000	109150	100	1	74693696	108306	11.48	1.46	12	0.32	12636.00	99035.00	165000	20230802	-12.12	119100	20231027	21.75	159300	-8.98	20240102	144500	0.35	20240112	165000	-12.12	20230802	119100	21.75	20231027	0.50	N	009150	5000	3734 억	23096087	N	N	7305	N	N
48	20240112	140235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144500	-3000	5	-2.03	28852515400	197143	68.21	148100	148500	144500	191700	103300	147500	146352.81	30.92	-4896	-44576	151833	149666	148233	146066	144633	148950	145350	3735	44200	5000	109150	100	1	74693696	107932	11.44	1.46	12	0.26	12636.00	99035.00	165000	20230802	-12.42	119100	20231027	21.33	159300	-9.29	20240102	144500	0.00	20240112	165000	-12.42	20230802	119100	21.33	20231027	0.50	N	009150	5000	3734 억	23096087	N	N	7305	N	N
49	20240112	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145300	-2200	5	-1.49	20214978600	137576	47.60	148100	148500	145200	191700	103300	147500	146936.51	30.92	-4896	-31172	151833	149666	148233	146066	144633	148950	145350	3735	44200	5000	109150	100	1	74693696	108530	11.50	1.47	12	0.18	12636.00	99035.00	165000	20230802	-11.94	119100	20231027	22.00	159300	-8.79	20240102	145200	0.07	20240112	165000	-11.94	20230802	119100	22.00	20231027	0.50	N	009150	5000	3734 억	23096087	N	N	7305	N	N
50	20240112	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146300	-1200	5	-0.81	15508106300	105300	36.44	148100	148500	146100	191700	103300	147500	147275.31	30.92	-4896	-18361	151833	149666	148233	146066	144633	148950	145350	3735	44200	5000	109150	100	1	74693696	109277	11.58	1.48	12	0.14	12636.00	99035.00	165000	20230802	-11.33	119100	20231027	22.84	159300	-8.16	20240102	146100	0.14	20240112	165000	-11.33	20230802	119100	22.84	20231027	0.50	N	009150	5000	3734 억	23096087	N	N	7305	N	N
51	20240112	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147600	100	2	0.07	10582594500	71717	24.81	148100	148500	147100	191700	103300	147500	147560.54	30.92	-4896	-5685	151833	149666	148233	146066	144633	148950	145350	3735	44200	5000	109150	100	1	74693696	110248	11.68	1.49	12	0.10	12636.00	99035.00	165000	20230802	-10.55	119100	20231027	23.93	159300	-7.34	20240102	146800	0.54	20240111	165000	-10.55	20230802	119100	23.93	20231027	0.50	N	009150	5000	3734 억	23096087	N	N	7305	N	N
52	20240112	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147500	0	3	0.00	7118118900	48202	16.68	148100	148500	147200	191700	103300	147500	147672.95	30.92	-4896	-2263	151833	149666	148233	146066	144633	148950	145350	3735	44200	5000	109150	100	1	74693696	110173	11.67	1.49	12	0.06	12636.00	99035.00	165000	20230802	-10.61	119100	20231027	23.85	159300	-7.41	20240102	146800	0.48	20240111	165000	-10.61	20230802	119100	23.85	20231027	0.50	N	009150	5000	3734 억	23096087	N	N	7305	N	N
53	20240112	090234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147500	0	3	0.00	784435200	5305	1.84	148100	148200	147500	191700	103300	147500	147872.27	30.92	-4896	-16	151833	149666	148233	146066	144633	148950	145350	3735	44200	5000	109150	100	1	74693696	110173	11.67	1.49	12	0.01	12636.00	99035.00	165000	20230802	-10.61	119100	20231027	23.85	159300	-7.41	20240102	146800	0.48	20240111	165000	-10.61	20230802	119100	23.85	20231027	0.50	N	009150	5000	3734 억	23096087	N	N	7305	N	N
54	20240111	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147500	-300	5	-0.20	42698629000	287862	128.66	149600	150400	146800	192100	103500	147800	148330.84	31.00	932	-64691	154266	151032	149266	146032	144266	150150	145150	3735	44300	5000	109370	100	1	74693696	110173	11.67	1.49	12	0.39	12636.00	99035.00	165000	20230802	-10.61	119100	20231027	23.85	159300	-7.41	20240102	146800	0.48	20240111	165000	-10.61	20230802	119100	23.85	20231027	0.50	N	009150	5000	3734 억	23151536	N	N	7305	N	N
55	20240111	150235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148000	200	2	0.14	32354777000	217900	97.39	149600	150400	146800	192100	103500	147800	148484.69	31.00	932	-52853	154266	151032	149266	146032	144266	150150	145150	3735	44300	5000	109370	100	1	74693696	110547	11.71	1.49	12	0.29	12636.00	99035.00	165000	20230802	-10.30	119100	20231027	24.27	159300	-7.09	20240102	146800	0.82	20240111	165000	-10.30	20230802	119100	24.27	20231027	0.50	N	009150	5000	3734 억	23151536	N	N	417	N	N
56	20240111	140234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147100	-700	5	-0.47	26157024100	175942	78.63	149600	150400	147000	192100	103500	147800	148668.71	31.00	932	-45023	154266	151032	149266	146032	144266	150150	145150	3735	44300	5000	109370	100	1	74693696	109874	11.64	1.49	12	0.24	12636.00	99035.00	165000	20230802	-10.85	119100	20231027	23.51	159300	-7.66	20240102	147000	0.07	20240111	165000	-10.85	20230802	119100	23.51	20231027	0.50	N	009150	5000	3734 억	23151536	N	N	417	N	N
57	20240111	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148400	600	2	0.41	20830974000	139865	62.51	149600	150400	147900	192100	103500	147800	148936.72	31.00	932	-35926	154266	151032	149266	146032	144266	150150	145150	3735	44300	5000	109370	100	1	74693696	110845	11.74	1.50	12	0.19	12636.00	99035.00	165000	20230802	-10.06	119100	20231027	24.60	159300	-6.84	20240102	147500	0.61	20240110	165000	-10.06	20230802	119100	24.60	20231027	0.50	N	009150	5000	3734 억	23151536	N	N	417	N	N
58	20240111	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148300	500	2	0.34	16850764400	112977	50.49	149600	150400	148000	192100	103500	147800	149152.80	31.00	932	-26881	154266	151032	149266	146032	144266	150150	145150	3735	44300	5000	109370	100	1	74693696	110771	11.74	1.50	12	0.15	12636.00	99035.00	165000	20230802	-10.12	119100	20231027	24.52	159300	-6.91	20240102	147500	0.54	20240110	165000	-10.12	20230802	119100	24.52	20231027	0.50	N	009150	5000	3734 억	23151536	N	N	417	N	N
59	20240111	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148500	700	2	0.47	12879870900	86236	38.54	149600	150400	148200	192100	103500	147800	149357.04	31.00	932	-18196	154266	151032	149266	146032	144266	150150	145150	3735	44300	5000	109370	100	1	74693696	110920	11.75	1.50	12	0.12	12636.00	99035.00	165000	20230802	-10.00	119100	20231027	24.69	159300	-6.78	20240102	147500	0.68	20240110	165000	-10.00	20230802	119100	24.69	20231027	0.50	N	009150	5000	3734 억	23151536	N	N	417	N	N
60	20240111	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149200	1400	2	0.95	8352384700	55766	24.92	149600	150400	149000	192100	103500	147800	149777.45	31.00	932	-8202	154266	151032	149266	146032	144266	150150	145150	3735	44300	5000	109370	100	1	74693696	111443	11.81	1.51	12	0.07	12636.00	99035.00	165000	20230802	-9.58	119100	20231027	25.27	159300	-6.34	20240102	147500	1.15	20240110	165000	-9.58	20230802	119100	25.27	20231027	0.50	N	009150	5000	3734 억	23151536	N	N	417	N	N
61	20240111	090234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149600	1800	2	1.22	1381215100	9220	4.12	149600	150300	149500	192100	103500	147800	149818.01	31.00	932	-1068	154266	151032	149266	146032	144266	150150	145150	3735	44300	5000	109370	100	1	74693696	111742	11.84	1.51	12	0.01	12636.00	99035.00	165000	20230802	-9.33	119100	20231027	25.61	159300	-6.09	20240102	147500	1.42	20240110	165000	-9.33	20230802	119100	25.61	20231027	0.50	N	009150	5000	3734 억	23151536	N	N	417	N	N
62	20240110	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147800	-1000	5	-0.67	33246528900	222925	62.49	149800	152500	147500	193400	104200	148800	149143.29	31.01	-12193	-19627	156133	152466	150333	146666	144533	151400	145600	3735	44600	5000	110110	100	1	74693696	110397	11.70	1.49	12	0.30	12636.00	99035.00	165000	20230802	-10.42	119100	20231027	24.10	159300	-7.22	20240102	147500	0.20	20240110	165000	-10.42	20230802	119100	24.10	20231027	0.49	N	009150	5000	3734 억	23165228	N	N	417	N	N
63	20240110	150233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148000	-800	5	-0.54	28953081200	193877	54.34	149800	152500	147900	193400	104200	148800	149337.37	31.01	-12193	-16774	156133	152466	150333	146666	144533	151400	145600	3735	44600	5000	110110	100	1	74693696	110547	11.71	1.49	12	0.26	12636.00	99035.00	165000	20230802	-10.30	119100	20231027	24.27	159300	-7.09	20240102	147800	0.14	20240108	165000	-10.30	20230802	119100	24.27	20231027	0.49	N	009150	5000	3734 억	23165228	N	N	589	N	N
64	20240110	140234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148100	-700	5	-0.47	25208951700	168585	47.25	149800	152500	147900	193400	104200	148800	149532.59	31.01	-12193	-13248	156133	152466	150333	146666	144533	151400	145600	3735	44600	5000	110110	100	1	74693696	110621	11.72	1.50	12	0.23	12636.00	99035.00	165000	20230802	-10.24	119100	20231027	24.35	159300	-7.03	20240102	147800	0.20	20240108	165000	-10.24	20230802	119100	24.35	20231027	0.49	N	009150	5000	3734 억	23165228	N	N	589	N	N
65	20240110	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148200	-600	5	-0.40	22409953100	149688	41.96	149800	152500	147900	193400	104200	148800	149711.09	31.01	-12193	-9201	156133	152466	150333	146666	144533	151400	145600	3735	44600	5000	110110	100	1	74693696	110696	11.73	1.50	12	0.20	12636.00	99035.00	165000	20230802	-10.18	119100	20231027	24.43	159300	-6.97	20240102	147800	0.27	20240108	165000	-10.18	20230802	119100	24.43	20231027	0.49	N	009150	5000	3734 억	23165228	N	N	589	N	N
66	20240110	120233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148600	-200	5	-0.13	19264662700	128465	36.01	149800	152500	148100	193400	104200	148800	149960.40	31.01	-12193	-3998	156133	152466	150333	146666	144533	151400	145600	3735	44600	5000	110110	100	1	74693696	110995	11.76	1.50	12	0.17	12636.00	99035.00	165000	20230802	-9.94	119100	20231027	24.77	159300	-6.72	20240102	147800	0.54	20240108	165000	-9.94	20230802	119100	24.77	20231027	0.49	N	009150	5000	3734 억	23165228	N	N	589	N	N
67	20240110	110233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148900	100	2	0.07	15073511200	100235	28.10	149800	152500	148700	193400	104200	148800	150381.71	31.01	-12193	7083	156133	152466	150333	146666	144533	151400	145600	3735	44600	5000	110110	100	1	74693696	111219	11.78	1.50	12	0.13	12636.00	99035.00	165000	20230802	-9.76	119100	20231027	25.02	159300	-6.53	20240102	147800	0.74	20240108	165000	-9.76	20230802	119100	25.02	20231027	0.49	N	009150	5000	3734 억	23165228	N	N	589	N	N
68	20240110	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150000	1200	2	0.81	9848255300	65232	18.28	149800	152500	149100	193400	104200	148800	150972.76	31.01	-12193	9598	156133	152466	150333	146666	144533	151400	145600	3735	44600	5000	110110	100	1	74693696	112041	11.87	1.51	12	0.09	12636.00	99035.00	165000	20230802	-9.09	119100	20231027	25.94	159300	-5.84	20240102	147800	1.49	20240108	165000	-9.09	20230802	119100	25.94	20231027	0.49	N	009150	5000	3734 억	23165228	N	N	589	N	N
69	20240110	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151100	2300	2	1.55	1287205700	8555	2.40	149800	151200	149100	193400	104200	148800	150462.38	31.01	-12193	4459	156133	152466	150333	146666	144533	151400	145600	3735	44600	5000	110110	100	1	74693696	112862	11.96	1.53	12	0.01	12636.00	99035.00	165000	20230802	-8.42	119100	20231027	26.87	159300	-5.15	20240102	147800	2.23	20240108	165000	-8.42	20230802	119100	26.87	20231027	0.49	N	009150	5000	3734 억	23165228	N	N	589	N	N
70	20240109	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148800	300	2	0.20	53866416500	355767	224.16	152000	154000	148200	193000	104000	148500	151411.70	31.04	30226	3105	151633	150066	148933	147366	146233	149500	146800	3735	44500	5000	109890	100	1	74693696	111144	11.78	1.50	12	0.48	12636.00	99035.00	165000	20230802	-9.82	119100	20231027	24.94	159300	-6.59	20240102	147800	0.68	20240108	165000	-9.82	20230802	119100	24.94	20231027	0.47	N	009150	5000	3734 억	23186786	N	N	589	N	N
71	20240109	150233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148600	100	2	0.07	47670268800	314078	197.89	152000	154000	148200	193000	104000	148500	151778.47	31.04	30226	-1181	151633	150066	148933	147366	146233	149500	146800	3735	44500	5000	109890	100	1	74693696	110995	11.76	1.50	12	0.42	12636.00	99035.00	165000	20230802	-9.94	119100	20231027	24.77	159300	-6.72	20240102	147800	0.54	20240108	165000	-9.94	20230802	119100	24.77	20231027	0.47	N	009150	5000	3734 억	23186786	N	N	124	N	N
72	20240109	140232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149300	800	2	0.54	39777932000	261158	164.55	152000	154000	149200	193000	104000	148500	152313.71	31.04	30226	7845	151633	150066	148933	147366	146233	149500	146800	3735	44500	5000	109890	100	1	74693696	111518	11.82	1.51	12	0.35	12636.00	99035.00	165000	20230802	-9.52	119100	20231027	25.36	159300	-6.28	20240102	147800	1.01	20240108	165000	-9.52	20230802	119100	25.36	20231027	0.47	N	009150	5000	3734 억	23186786	N	N	124	N	N
73	20240109	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150800	2300	2	1.55	33593165000	219906	138.56	152000	154000	150800	193000	104000	148500	152761.53	31.04	30226	17744	151633	150066	148933	147366	146233	149500	146800	3735	44500	5000	109890	100	1	74693696	112638	11.93	1.52	12	0.29	12636.00	99035.00	165000	20230802	-8.61	119100	20231027	26.62	159300	-5.34	20240102	147800	2.03	20240108	165000	-8.61	20230802	119100	26.62	20231027	0.47	N	009150	5000	3734 억	23186786	N	N	124	N	N
74	20240109	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152300	3800	2	2.56	29979149100	196101	123.56	152000	154000	151500	193000	104000	148500	152876.13	31.04	30226	25414	151633	150066	148933	147366	146233	149500	146800	3735	44500	5000	109890	100	1	74693696	113758	12.05	1.54	12	0.26	12636.00	99035.00	165000	20230802	-7.70	119100	20231027	27.88	159300	-4.39	20240102	147800	3.04	20240108	165000	-7.70	20230802	119100	27.88	20231027	0.47	N	009150	5000	3734 억	23186786	N	N	124	N	N
75	20240109	110233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152900	4400	2	2.96	26531917400	173573	109.36	152000	154000	151500	193000	104000	148500	152857.47	31.04	30226	27894	151633	150066	148933	147366	146233	149500	146800	3735	44500	5000	109890	100	1	74693696	114207	12.10	1.54	12	0.23	12636.00	99035.00	165000	20230802	-7.33	119100	20231027	28.38	159300	-4.02	20240102	147800	3.45	20240108	165000	-7.33	20230802	119100	28.38	20231027	0.47	N	009150	5000	3734 억	23186786	N	N	124	N	N
76	20240109	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	4700	2	3.16	21528903800	140858	88.75	152000	154000	151500	193000	104000	148500	152841.28	31.04	30226	37326	151633	150066	148933	147366	146233	149500	146800	3735	44500	5000	109890	100	1	74693696	114431	12.12	1.55	12	0.19	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	159300	-3.83	20240102	147800	3.65	20240108	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23186786	N	N	124	N	N
77	20240109	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151900	3400	2	2.29	2515907200	16554	10.43	152000	152500	151500	193000	104000	148500	151982.46	31.04	30226	2329	151633	150066	148933	147366	146233	149500	146800	3735	44500	5000	109890	100	1	74693696	113460	12.02	1.53	12	0.02	12636.00	99035.00	165000	20230802	-7.94	119100	20231027	27.54	159300	-4.65	20240102	147800	2.77	20240108	165000	-7.94	20230802	119100	27.54	20231027	0.47	N	009150	5000	3734 억	23186786	N	N	124	N	N
78	20240108	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148500	-700	5	-0.47	23398142000	157245	49.97	149900	150500	147800	193900	104500	149200	148801.34	30.98	26450	-15359	154466	151832	150166	147532	145866	151000	146700	3735	44700	5000	110400	100	1	74693696	110920	11.75	1.50	12	0.21	12636.00	99035.00	165000	20230802	-10.00	119100	20231027	24.69	159300	-6.78	20240102	147800	0.47	20240108	165000	-10.00	20230802	119100	24.69	20231027	0.46	N	009150	5000	3734 억	23136966	N	N	124	N	N
79	20240108	150233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148400	-800	5	-0.54	19157150300	128691	40.89	149900	150500	147800	193900	104500	149200	148861.60	30.98	26450	-19850	154466	151832	150166	147532	145866	151000	146700	3735	44700	5000	110400	100	1	74693696	110845	11.74	1.50	12	0.17	12636.00	99035.00	165000	20230802	-10.06	119100	20231027	24.60	159300	-6.84	20240102	147800	0.41	20240108	165000	-10.06	20230802	119100	24.60	20231027	0.46	N	009150	5000	3734 억	23136966	N	N	2191	N	N
80	20240108	140233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148400	-800	5	-0.54	15923888900	106922	33.98	149900	150500	147800	193900	104500	149200	148929.94	30.98	26450	-21913	154466	151832	150166	147532	145866	151000	146700	3735	44700	5000	110400	100	1	74693696	110845	11.74	1.50	12	0.14	12636.00	99035.00	165000	20230802	-10.06	119100	20231027	24.60	159300	-6.84	20240102	147800	0.41	20240108	165000	-10.06	20230802	119100	24.60	20231027	0.46	N	009150	5000	3734 억	23136966	N	N	2191	N	N
81	20240108	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147900	-1300	5	-0.87	13762225100	92326	29.34	149900	150500	147800	193900	104500	149200	149061.20	30.98	26450	-22950	154466	151832	150166	147532	145866	151000	146700	3735	44700	5000	110400	100	1	74693696	110472	11.70	1.49	12	0.12	12636.00	99035.00	165000	20230802	-10.36	119100	20231027	24.18	159300	-7.16	20240102	147800	0.07	20240108	165000	-10.36	20230802	119100	24.18	20231027	0.46	N	009150	5000	3734 억	23136966	N	N	2191	N	N
82	20240108	120233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148300	-900	5	-0.60	10953854300	73361	23.31	149900	150500	148100	193900	104500	149200	149314.42	30.98	26450	-16313	154466	151832	150166	147532	145866	151000	146700	3735	44700	5000	110400	100	1	74693696	110771	11.74	1.50	12	0.10	12636.00	99035.00	165000	20230802	-10.12	119100	20231027	24.52	159300	-6.91	20240102	148100	0.14	20240108	165000	-10.12	20230802	119100	24.52	20231027	0.46	N	009150	5000	3734 억	23136966	N	N	2191	N	N
83	20240108	110233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149000	-200	5	-0.13	8118901600	54271	17.24	149900	150500	149000	193900	104500	149200	149599.31	30.98	26450	-10755	154466	151832	150166	147532	145866	151000	146700	3735	44700	5000	110400	100	1	74693696	111294	11.79	1.50	12	0.07	12636.00	99035.00	165000	20230802	-9.70	119100	20231027	25.10	159300	-6.47	20240102	148500	0.34	20240105	165000	-9.70	20230802	119100	25.10	20231027	0.46	N	009150	5000	3734 억	23136966	N	N	2191	N	N
84	20240108	100235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149600	400	2	0.27	5002755000	33407	10.62	149900	150500	149000	193900	104500	149200	149751.81	30.98	26450	-4734	154466	151832	150166	147532	145866	151000	146700	3735	44700	5000	110400	100	1	74693696	111742	11.84	1.51	12	0.04	12636.00	99035.00	165000	20230802	-9.33	119100	20231027	25.61	159300	-6.09	20240102	148500	0.74	20240105	165000	-9.33	20230802	119100	25.61	20231027	0.46	N	009150	5000	3734 억	23136966	N	N	2191	N	N
85	20240108	090232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150300	1100	2	0.74	417728900	2784	0.88	149900	150400	149400	193900	104500	149200	150048.43	30.98	26450	1037	154466	151832	150166	147532	145866	151000	146700	3735	44700	5000	110400	100	1	74693696	112265	11.89	1.52	12	0.00	12636.00	99035.00	165000	20230802	-8.91	119100	20231027	26.20	159300	-5.65	20240102	148500	1.21	20240105	165000	-8.91	20230802	119100	26.20	20231027	0.46	N	009150	5000	3734 억	23136966	N	N	2191	N	N
86	20240105	160232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149200	-2800	5	-1.84	47021021200	313510	136.60	151600	152800	148500	197600	106400	152000	149984.02	30.98	-1523	-36912	156866	154432	152966	150532	149066	153700	149800	3735	45600	5000	112480	100	1	74693696	111443	11.81	1.51	12	0.42	12636.00	99035.00	165000	20230802	-9.58	119100	20231027	25.27	159300	-6.34	20240102	148500	0.47	20240105	165000	-9.58	20230802	119100	25.27	20231027	0.45	N	009150	5000	3734 억	23139692	N	N	2186	N	N
87	20240105	150232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149100	-2900	5	-1.91	40974712600	272974	118.94	151600	152800	148500	197600	106400	152000	150104.72	30.98	-1523	-33053	156866	154432	152966	150532	149066	153700	149800	3735	45600	5000	112480	100	1	74693696	111368	11.80	1.51	12	0.37	12636.00	99035.00	165000	20230802	-9.64	119100	20231027	25.19	159300	-6.40	20240102	148500	0.40	20240105	165000	-9.64	20230802	119100	25.19	20231027	0.45	N	009150	5000	3734 억	23139692	N	N	106	N	N
88	20240105	140232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149300	-2700	5	-1.78	30506372200	202712	88.32	151600	152800	149100	197600	106400	152000	150491.10	30.98	-1523	-12784	156866	154432	152966	150532	149066	153700	149800	3735	45600	5000	112480	100	1	74693696	111518	11.82	1.51	12	0.27	12636.00	99035.00	165000	20230802	-9.52	119100	20231027	25.36	159300	-6.28	20240102	149100	0.13	20240105	165000	-9.52	20230802	119100	25.36	20231027	0.45	N	009150	5000	3734 억	23139692	N	N	106	N	N
89	20240105	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149400	-2600	5	-1.71	24519777100	162632	70.86	151600	152800	149400	197600	106400	152000	150768.36	30.98	-1523	-13892	156866	154432	152966	150532	149066	153700	149800	3735	45600	5000	112480	100	1	74693696	111592	11.82	1.51	12	0.22	12636.00	99035.00	165000	20230802	-9.45	119100	20231027	25.44	159300	-6.21	20240102	149400	0.00	20240105	165000	-9.45	20230802	119100	25.44	20231027	0.45	N	009150	5000	3734 억	23139692	N	N	106	N	N
90	20240105	120233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149900	-2100	5	-1.38	20834312500	138026	60.14	151600	152800	149400	197600	106400	152000	150944.73	30.98	-1523	-14720	156866	154432	152966	150532	149066	153700	149800	3735	45600	5000	112480	100	1	74693696	111966	11.86	1.51	12	0.18	12636.00	99035.00	165000	20230802	-9.15	119100	20231027	25.86	159300	-5.90	20240102	149400	0.33	20240105	165000	-9.15	20230802	119100	25.86	20231027	0.45	N	009150	5000	3734 억	23139692	N	N	106	N	N
91	20240105	110231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149600	-2400	5	-1.58	16597464100	109719	47.81	151600	152800	149400	197600	106400	152000	151272.38	30.98	-1523	-14437	156866	154432	152966	150532	149066	153700	149800	3735	45600	5000	112480	100	1	74693696	111742	11.84	1.51	12	0.15	12636.00	99035.00	165000	20230802	-9.33	119100	20231027	25.61	159300	-6.09	20240102	149400	0.13	20240105	165000	-9.33	20230802	119100	25.61	20231027	0.45	N	009150	5000	3734 억	23139692	N	N	106	N	N
92	20240105	100232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151800	-200	5	-0.13	7671190400	50463	21.99	151600	152800	151200	197600	106400	152000	152016.14	30.98	-1523	-685	156866	154432	152966	150532	149066	153700	149800	3735	45600	5000	112480	100	1	74693696	113385	12.01	1.53	12	0.07	12636.00	99035.00	165000	20230802	-8.00	119100	20231027	27.46	159300	-4.71	20240102	151200	0.40	20240105	165000	-8.00	20230802	119100	27.46	20231027	0.45	N	009150	5000	3734 억	23139692	N	N	106	N	N
93	20240105	090232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152600	600	2	0.39	1482968600	9768	4.26	151600	152600	151200	197600	106400	152000	151818.80	30.98	-1523	-1414	156866	154432	152966	150532	149066	153700	149800	3735	45600	5000	112480	100	1	74693696	113983	12.08	1.54	12	0.01	12636.00	99035.00	165000	20230802	-7.52	119100	20231027	28.13	159300	-4.21	20240102	151200	0.93	20240105	165000	-7.52	20230802	119100	28.13	20231027	0.45	N	009150	5000	3734 억	23139692	N	N	106	N	N
94	20240104	160230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	-2000	5	-1.30	34965863800	229129	75.44	152600	155400	151500	200000	107800	154000	152603.82	30.98	-6138	-13437	159600	156800	155100	152300	150600	155950	151450	3735	46000	5000	113960	100	1	74693696	113534	12.03	1.53	12	0.31	12636.00	99035.00	165000	20230802	-7.88	119100	20231027	27.62	159300	-4.58	20240102	151500	0.33	20240104	165000	-7.88	20230802	119100	27.62	20231027	0.47	N	009150	5000	3734 억	23142910	N	N	85	N	N
95	20240104	150232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151600	-2400	5	-1.56	30366071800	198870	65.48	152600	155400	151500	200000	107800	154000	152693.07	30.98	-6138	-17753	159600	156800	155100	152300	150600	155950	151450	3735	46000	5000	113960	100	1	74693696	113236	12.00	1.53	12	0.27	12636.00	99035.00	165000	20230802	-8.12	119100	20231027	27.29	159300	-4.83	20240102	151500	0.07	20240104	165000	-8.12	20230802	119100	27.29	20231027	0.47	N	009150	5000	3734 억	23142910	N	N	3161	N	N
96	20240104	140232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	-2000	5	-1.30	24661436400	161273	53.10	152600	155400	151900	200000	107800	154000	152917.32	30.98	-6138	-16695	159600	156800	155100	152300	150600	155950	151450	3735	46000	5000	113960	100	1	74693696	113534	12.03	1.53	12	0.22	12636.00	99035.00	165000	20230802	-7.88	119100	20231027	27.62	159300	-4.58	20240102	151900	0.07	20240104	165000	-7.88	20230802	119100	27.62	20231027	0.47	N	009150	5000	3734 억	23142910	N	N	3161	N	N
97	20240104	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152300	-1700	5	-1.10	21199739800	138526	45.61	152600	155400	151900	200000	107800	154000	153037.98	30.98	-6138	-16679	159600	156800	155100	152300	150600	155950	151450	3735	46000	5000	113960	100	1	74693696	113758	12.05	1.54	12	0.19	12636.00	99035.00	165000	20230802	-7.70	119100	20231027	27.88	159300	-4.39	20240102	151900	0.26	20240104	165000	-7.70	20230802	119100	27.88	20231027	0.47	N	009150	5000	3734 억	23142910	N	N	3161	N	N
98	20240104	120231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152600	-1400	5	-0.91	17960987300	117269	38.61	152600	155400	151900	200000	107800	154000	153160.57	30.98	-6138	-15760	159600	156800	155100	152300	150600	155950	151450	3735	46000	5000	113960	100	1	74693696	113983	12.08	1.54	12	0.16	12636.00	99035.00	165000	20230802	-7.52	119100	20231027	28.13	159300	-4.21	20240102	151900	0.46	20240104	165000	-7.52	20230802	119100	28.13	20231027	0.47	N	009150	5000	3734 억	23142910	N	N	3161	N	N
99	20240104	110231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152800	-1200	5	-0.78	12794435900	83333	27.44	152600	155400	152000	200000	107800	154000	153533.84	30.98	-6138	-12502	159600	156800	155100	152300	150600	155950	151450	3735	46000	5000	113960	100	1	74693696	114132	12.09	1.54	12	0.11	12636.00	99035.00	165000	20230802	-7.39	119100	20231027	28.30	159300	-4.08	20240102	152000	0.53	20240104	165000	-7.39	20230802	119100	28.30	20231027	0.47	N	009150	5000	3734 억	23142910	N	N	3161	N	N
100	20240104	100231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154700	700	2	0.45	7606801300	49479	16.29	152600	155400	152000	200000	107800	154000	153737.97	30.98	-6138	-6536	159600	156800	155100	152300	150600	155950	151450	3735	46000	5000	113960	100	1	74693696	115551	12.24	1.56	12	0.07	12636.00	99035.00	165000	20230802	-6.24	119100	20231027	29.89	159300	-2.89	20240102	152000	1.78	20240104	165000	-6.24	20230802	119100	29.89	20231027	0.47	N	009150	5000	3734 억	23142910	N	N	3161	N	N
101	20240104	090232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152300	-1700	5	-1.10	1544188000	10133	3.34	152600	153000	152000	200000	107800	154000	152391.83	30.98	-6138	-3102	159600	156800	155100	152300	150600	155950	151450	3735	46000	5000	113960	100	1	74693696	113758	12.05	1.54	12	0.01	12636.00	99035.00	165000	20230802	-7.70	119100	20231027	27.88	159300	-4.39	20240102	152000	0.20	20240104	165000	-7.70	20230802	119100	27.88	20231027	0.47	N	009150	5000	3734 억	23142910	N	N	3161	N	N
102	20240103	160231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	-4100	5	-2.59	46947815100	302569	64.55	157400	157900	153400	205500	110700	158100	155156.54	31.02	9317	-53822	163566	160832	156566	153832	149566	162200	155200	3735	47400	5000	116990	100	1	74693696	115028	12.19	1.56	12	0.41	12636.00	99035.00	165000	20230802	-6.67	119100	20231027	29.30	159300	-3.33	20240102	152300	1.12	20240102	165000	-6.67	20230802	119100	29.30	20231027	0.47	N	009150	5000	3734 억	23170467	N	N	3161	N	N
103	20240103	150230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154500	-3600	5	-2.28	40531078500	260942	55.67	157400	157900	153400	205500	110700	158100	155315.79	31.02	9317	-49587	163566	160832	156566	153832	149566	162200	155200	3735	47400	5000	116990	100	1	74693696	115402	12.23	1.56	12	0.35	12636.00	99035.00	165000	20230802	-6.36	119100	20231027	29.72	159300	-3.01	20240102	152300	1.44	20240102	165000	-6.36	20230802	119100	29.72	20231027	0.47	N	009150	5000	3734 억	23170467	N	N	1600	N	N
104	20240103	140229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154700	-3400	5	-2.15	35948441300	231291	49.35	157400	157900	153400	205500	110700	158100	155414.05	31.02	9317	-44952	163566	160832	156566	153832	149566	162200	155200	3735	47400	5000	116990	100	1	74693696	115551	12.24	1.56	12	0.31	12636.00	99035.00	165000	20230802	-6.24	119100	20231027	29.89	159300	-2.89	20240102	152300	1.58	20240102	165000	-6.24	20230802	119100	29.89	20231027	0.47	N	009150	5000	3734 억	23170467	N	N	1600	N	N
105	20240103	130231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155000	-3100	5	-1.96	32710715300	210393	44.89	157400	157900	153400	205500	110700	158100	155462.35	31.02	9317	-37121	163566	160832	156566	153832	149566	162200	155200	3735	47400	5000	116990	100	1	74693696	115775	12.27	1.57	12	0.28	12636.00	99035.00	165000	20230802	-6.06	119100	20231027	30.14	159300	-2.70	20240102	152300	1.77	20240102	165000	-6.06	20230802	119100	30.14	20231027	0.47	N	009150	5000	3734 억	23170467	N	N	1600	N	N
106	20240103	120233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155100	-3000	5	-1.90	29046432500	186701	39.83	157400	157900	153400	205500	110700	158100	155564.28	31.02	9317	-29317	163566	160832	156566	153832	149566	162200	155200	3735	47400	5000	116990	100	1	74693696	115850	12.27	1.57	12	0.25	12636.00	99035.00	165000	20230802	-6.00	119100	20231027	30.23	159300	-2.64	20240102	152300	1.84	20240102	165000	-6.00	20230802	119100	30.23	20231027	0.47	N	009150	5000	3734 억	23170467	N	N	1600	N	N
107	20240103	110231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155500	-2600	5	-1.64	25296879300	162566	34.68	157400	157900	153400	205500	110700	158100	155595.16	31.02	9317	-22081	163566	160832	156566	153832	149566	162200	155200	3735	47400	5000	116990	100	1	74693696	116149	12.31	1.57	12	0.22	12636.00	99035.00	165000	20230802	-5.76	119100	20231027	30.56	159300	-2.39	20240102	152300	2.10	20240102	165000	-5.76	20230802	119100	30.56	20231027	0.47	N	009150	5000	3734 억	23170467	N	N	1600	N	N
108	20240103	100230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155200	-2900	5	-1.83	13757893700	87854	18.74	157400	157900	155000	205500	110700	158100	156582.99	31.02	9317	-7041	163566	160832	156566	153832	149566	162200	155200	3735	47400	5000	116990	100	1	74693696	115925	12.28	1.57	12	0.12	12636.00	99035.00	165000	20230802	-5.94	119100	20231027	30.31	159300	-2.57	20240102	152300	1.90	20240102	165000	-5.94	20230802	119100	30.31	20231027	0.47	N	009150	5000	3734 억	23170467	N	N	1600	N	N
109	20240103	090230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157400	-700	5	-0.44	1961832700	12485	2.66	157400	157700	156100	205500	110700	158100	157055.08	31.02	9317	-3944	163566	160832	156566	153832	149566	162200	155200	3735	47400	5000	116990	100	1	74693696	117568	12.46	1.59	12	0.02	12636.00	99035.00	165000	20230802	-4.61	119100	20231027	32.16	159300	-1.19	20240102	152300	3.35	20240102	165000	-4.61	20230802	119100	32.16	20231027	0.47	N	009150	5000	3734 억	23170467	N	N	1600	N	N
110	20240102	160230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158100	4900	2	3.20	73708846800	467597	191.14	153200	159300	152300	199100	107300	153200	157634.38	31.00	34641	-42246	155133	154166	152233	151266	149333	154650	151750	3735	45900	5000	113360	100	1	74693696	118091	12.51	1.60	12	0.63	12636.00	99035.00	165000	20230802	-4.18	119100	20231027	32.75	159300	-0.75	20240102	152300	3.81	20240102	165000	-4.18	20230802	119100	32.75	20231027	0.47	N	009150	5000	3734 억	23158487	N	N	1520	N	N
111	20240102	150230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158500	5300	2	3.46	68464270900	434439	177.58	153200	159300	152300	199100	107300	153200	157593.86	31.00	34641	-39624	155133	154166	152233	151266	149333	154650	151750	3735	45900	5000	113360	100	1	74693696	118390	12.54	1.60	12	0.58	12636.00	99035.00	165000	20230802	-3.94	119100	20231027	33.08	159300	-0.50	20240102	152300	4.07	20240102	165000	-3.94	20230802	119100	33.08	20231027	0.47	N	009150	5000	3734 억	23158487	N	N	955	N	N
112	20240102	140231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158500	5300	2	3.46	53543392300	340443	139.16	153200	159300	152300	199100	107300	153200	157277.41	31.00	34641	-25495	155133	154166	152233	151266	149333	154650	151750	3735	45900	5000	113360	100	1	74693696	118390	12.54	1.60	12	0.46	12636.00	99035.00	165000	20230802	-3.94	119100	20231027	33.08	159300	-0.50	20240102	152300	4.07	20240102	165000	-3.94	20230802	119100	33.08	20231027	0.47	N	009150	5000	3734 억	23158487	N	N	955	N	N
113	20240102	130230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157600	4400	2	2.87	45389539100	288838	118.07	153200	159300	152300	199100	107300	153200	157147.33	31.00	34641	-15128	155133	154166	152233	151266	149333	154650	151750	3735	45900	5000	113360	100	1	74693696	117717	12.47	1.59	12	0.39	12636.00	99035.00	165000	20230802	-4.48	119100	20231027	32.33	159300	-1.07	20240102	152300	3.48	20240102	165000	-4.48	20230802	119100	32.33	20231027	0.47	N	009150	5000	3734 억	23158487	N	N	955	N	N
114	20240102	120230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158400	5200	2	3.39	38421101400	244718	100.03	153200	159300	152300	199100	107300	153200	157003.82	31.00	34641	-1540	155133	154166	152233	151266	149333	154650	151750	3735	45900	5000	113360	100	1	74693696	118315	12.54	1.60	12	0.33	12636.00	99035.00	165000	20230802	-4.00	119100	20231027	33.00	159300	-0.56	20240102	152300	4.01	20240102	165000	-4.00	20230802	119100	33.00	20231027	0.47	N	009150	5000	3734 억	23158487	N	N	955	N	N
115	20240102	110231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	157800	4600	2	3.00	28732459300	183378	74.96	153200	159300	152300	199100	107300	153200	156687.13	31.00	34641	5871	155133	154166	152233	151266	149333	154650	151750	3735	45900	5000	113360	100	1	74693696	117867	12.49	1.59	12	0.25	12636.00	99035.00	165000	20230802	-4.36	119100	20231027	32.49	159300	-0.94	20240102	152300	3.61	20240102	165000	-4.36	20230802	119100	32.49	20231027	0.47	N	009150	5000	3734 억	23158487	N	N	955	N	N
116	20240102	100227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152500	-700	5	-0.46	1083494400	7084	2.90	153200	153200	152300	199100	107300	153200	152944.21	31.00	34641	-2356	155133	154166	152233	151266	149333	154650	151750	3735	45900	5000	113360	100	1	74693696	113908	12.07	1.54	12	0.01	12636.00	99035.00	165000	20230802	-7.58	119100	20231027	28.04	153200	-0.46	20240102	152300	0.13	20240102	165000	-7.58	20230802	119100	28.04	20231027	0.47	N	009150	5000	3734 억	23158487	N	N	955	N	N
117	20240102	090225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	0	3	0.00	0	0	0.00	0	0	0	199100	107300	153200	0.00	31.00	34641	0	155133	154166	152233	151266	149333	154650	151750	3735	45900	5000	113360	100	1	74693696	114431	12.12	1.55	12	0.00	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	0	0.00	0	0	0.00	0	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23158487	N	N	955	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History