KissMeData/009150/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160240	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128100	600	2	0.47	34073242800	266626	85.52	127800	129700	126100	165700	89300	127500	127793.51	31.86	0	-61778	132966	130232	128866	126132	124766	129550	125450	3735	38200	5000	96900	100	1	74693696	95683	23.50	1.24	12	0.36	5450.00	103020.00	176500	20240717	-27.42	105500	20241115	21.42	133400	-3.97	20250109	120500	6.31	20250102	176500	-27.42	20240717	105500	21.42	20241115	0.58	N	009150	5000	3734 억	23799070	N	N	463	N	N
3	20250124	150240	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128200	700	2	0.55	30589261700	239428	76.80	127800	129700	126100	165700	89300	127500	127759.86	31.86	0	-54915	132966	130232	128866	126132	124766	129550	125450	3735	38200	5000	96900	100	1	74693696	95757	23.52	1.24	12	0.32	5450.00	103020.00	176500	20240717	-27.37	105500	20241115	21.52	133400	-3.90	20250109	120500	6.39	20250102	176500	-27.37	20240717	105500	21.52	20241115	0.58	N	009150	5000	3734 억	23799070	N	N	1481	N	N
4	20250124	140241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127600	100	2	0.08	25960394900	203239	65.19	127800	129700	126100	165700	89300	127500	127733.45	31.86	0	-48794	132966	130232	128866	126132	124766	129550	125450	3735	38200	5000	96900	100	1	74693696	95309	23.41	1.24	12	0.27	5450.00	103020.00	176500	20240717	-27.71	105500	20241115	20.95	133400	-4.35	20250109	120500	5.89	20250102	176500	-27.71	20240717	105500	20.95	20241115	0.58	N	009150	5000	3734 억	23799070	N	N	1481	N	N
5	20250124	130241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127900	400	2	0.31	21668511200	169623	54.41	127800	129700	126100	165700	89300	127500	127745.27	31.86	0	-35025	132966	130232	128866	126132	124766	129550	125450	3735	38200	5000	96900	100	1	74693696	95533	23.47	1.24	12	0.23	5450.00	103020.00	176500	20240717	-27.54	105500	20241115	21.23	133400	-4.12	20250109	120500	6.14	20250102	176500	-27.54	20240717	105500	21.23	20241115	0.58	N	009150	5000	3734 억	23799070	N	N	1481	N	N
6	20250124	120240	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128000	500	2	0.39	16791583900	131450	42.16	127800	129700	126100	165700	89300	127500	127741.40	31.86	0	-19062	132966	130232	128866	126132	124766	129550	125450	3735	38200	5000	96900	100	1	74693696	95608	23.49	1.24	12	0.18	5450.00	103020.00	176500	20240717	-27.48	105500	20241115	21.33	133400	-4.05	20250109	120500	6.22	20250102	176500	-27.48	20240717	105500	21.33	20241115	0.58	N	009150	5000	3734 억	23799070	N	N	1481	N	N
7	20250124	110242	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127700	200	2	0.16	13844961500	108408	34.77	127800	129700	126100	165700	89300	127500	127711.81	31.86	0	-14208	132966	130232	128866	126132	124766	129550	125450	3735	38200	5000	96900	100	1	74693696	95384	23.43	1.24	12	0.15	5450.00	103020.00	176500	20240717	-27.65	105500	20241115	21.04	133400	-4.27	20250109	120500	5.98	20250102	176500	-27.65	20240717	105500	21.04	20241115	0.58	N	009150	5000	3734 억	23799070	N	N	1481	N	N
8	20250124	100240	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128000	500	2	0.39	9624528300	75318	24.16	127800	129700	126100	165700	89300	127500	127785.61	31.86	0	-9040	132966	130232	128866	126132	124766	129550	125450	3735	38200	5000	96900	100	1	74693696	95608	23.49	1.24	12	0.10	5450.00	103020.00	176500	20240717	-27.48	105500	20241115	21.33	133400	-4.05	20250109	120500	6.22	20250102	176500	-27.48	20240717	105500	21.33	20241115	0.58	N	009150	5000	3734 억	23799070	N	N	1481	N	N
9	20250124	090241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126600	-900	5	-0.71	2132355300	16809	5.39	127800	128000	126100	165700	89300	127500	126854.19	31.86	0	-8106	132966	130232	128866	126132	124766	129550	125450	3735	38200	5000	96900	100	1	74693696	94562	23.23	1.23	12	0.02	5450.00	103020.00	176500	20240717	-28.27	105500	20241115	20.00	133400	-5.10	20250109	120500	5.06	20250102	176500	-28.27	20240717	105500	20.00	20241115	0.58	N	009150	5000	3734 억	23799070	N	N	1481	N	N
10	20250123	160241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127500	-3000	5	-2.30	40009778600	309570	98.71	130800	131600	127500	169600	91400	130500	129249.25	31.90	4248	-30745	133900	132200	129100	127400	124300	133050	128250	3735	39100	5000	99180	100	1	74693696	95234	23.39	1.24	12	0.41	5450.00	103020.00	176500	20240717	-27.76	105500	20241115	20.85	133400	-4.42	20250109	120500	5.81	20250102	176500	-27.76	20240717	105500	20.85	20241115	0.60	N	009150	5000	3734 억	23825252	N	N	1481	N	N
11	20250123	150239	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128000	-2500	5	-1.92	37454619800	289559	92.33	130800	131600	127700	169600	91400	130500	129350.56	31.90	4248	-25221	133900	132200	129100	127400	124300	133050	128250	3735	39100	5000	99180	100	1	74693696	95608	23.49	1.24	12	0.39	5450.00	103020.00	176500	20240717	-27.48	105500	20241115	21.33	133400	-4.05	20250109	120500	6.22	20250102	176500	-27.48	20240717	105500	21.33	20241115	0.60	N	009150	5000	3734 억	23825252	N	N	2873	N	N
12	20250123	140240	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129300	-1200	5	-0.92	34044975200	263008	83.86	130800	131600	127700	169600	91400	130500	129444.64	31.90	4248	-23928	133900	132200	129100	127400	124300	133050	128250	3735	39100	5000	99180	100	1	74693696	96579	23.72	1.26	12	0.35	5450.00	103020.00	176500	20240717	-26.74	105500	20241115	22.56	133400	-3.07	20250109	120500	7.30	20250102	176500	-26.74	20240717	105500	22.56	20241115	0.60	N	009150	5000	3734 억	23825252	N	N	2873	N	N
13	20250123	130239	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129400	-1100	5	-0.84	31003267600	239455	76.35	130800	131600	127700	169600	91400	130500	129474.30	31.90	4248	-20093	133900	132200	129100	127400	124300	133050	128250	3735	39100	5000	99180	100	1	74693696	96654	23.74	1.26	12	0.32	5450.00	103020.00	176500	20240717	-26.69	105500	20241115	22.65	133400	-3.00	20250109	120500	7.39	20250102	176500	-26.69	20240717	105500	22.65	20241115	0.60	N	009150	5000	3734 억	23825252	N	N	2873	N	N
14	20250123	120240	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128700	-1800	5	-1.38	28186641100	217591	69.38	130800	131600	127700	169600	91400	130500	129539.55	31.90	4248	-17415	133900	132200	129100	127400	124300	133050	128250	3735	39100	5000	99180	100	1	74693696	96131	23.61	1.25	12	0.29	5450.00	103020.00	176500	20240717	-27.08	105500	20241115	21.99	133400	-3.52	20250109	120500	6.80	20250102	176500	-27.08	20240717	105500	21.99	20241115	0.60	N	009150	5000	3734 억	23825252	N	N	2873	N	N
15	20250123	110241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128000	-2500	5	-1.92	25123883400	193725	61.77	130800	131600	127700	169600	91400	130500	129688.39	31.90	4248	-15222	133900	132200	129100	127400	124300	133050	128250	3735	39100	5000	99180	100	1	74693696	95608	23.49	1.24	12	0.26	5450.00	103020.00	176500	20240717	-27.48	105500	20241115	21.33	133400	-4.05	20250109	120500	6.22	20250102	176500	-27.48	20240717	105500	21.33	20241115	0.60	N	009150	5000	3734 억	23825252	N	N	2873	N	N
16	20250123	100239	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129000	-1500	5	-1.15	18454299800	141677	45.18	130800	131600	128600	169600	91400	130500	130256.14	31.90	4248	-16157	133900	132200	129100	127400	124300	133050	128250	3735	39100	5000	99180	100	1	74693696	96355	23.67	1.25	12	0.19	5450.00	103020.00	176500	20240717	-26.91	105500	20241115	22.27	133400	-3.30	20250109	120500	7.05	20250102	176500	-26.91	20240717	105500	22.27	20241115	0.60	N	009150	5000	3734 억	23825252	N	N	2873	N	N
17	20250123	090239	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130600	100	2	0.08	3154979600	24110	7.69	130800	131600	130400	169600	91400	130500	130857.72	31.90	4248	-4083	133900	132200	129100	127400	124300	133050	128250	3735	39100	5000	99180	100	1	74693696	97550	23.96	1.27	12	0.03	5450.00	103020.00	176500	20240717	-26.01	105500	20241115	23.79	133400	-2.10	20250109	120500	8.38	20250102	176500	-26.01	20240717	105500	23.79	20241115	0.60	N	009150	5000	3734 억	23825252	N	N	2873	N	N
18	20250122	160238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130500	4000	2	3.16	40001567300	310855	115.81	127700	130800	126000	164400	88600	126500	128677.69	31.82	0	39053	131633	129066	126633	124066	121633	127850	122850	3735	37900	5000	96140	100	1	74693696	97475	23.94	1.27	12	0.42	5450.00	103020.00	176500	20240717	-26.06	105500	20241115	23.70	133400	-2.17	20250109	120500	8.30	20250102	176500	-26.06	20240717	105500	23.70	20241115	0.59	N	009150	5000	3734 억	23769813	N	N	2873	N	N
19	20250122	150238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130400	3900	2	3.08	34975716700	272323	101.45	127700	130800	126000	164400	88600	126500	128434.68	31.82	0	36609	131633	129066	126633	124066	121633	127850	122850	3735	37900	5000	96140	100	1	74693696	97401	23.93	1.27	12	0.36	5450.00	103020.00	176500	20240717	-26.12	105500	20241115	23.60	133400	-2.25	20250109	120500	8.22	20250102	176500	-26.12	20240717	105500	23.60	20241115	0.59	N	009150	5000	3734 억	23769813	N	N	1263	N	N
20	20250122	140237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129100	2600	2	2.06	23321092800	182646	68.04	127700	129300	126000	164400	88600	126500	127684.66	31.82	0	28608	131633	129066	126633	124066	121633	127850	122850	3735	37900	5000	96140	100	1	74693696	96430	23.69	1.25	12	0.24	5450.00	103020.00	176500	20240717	-26.86	105500	20241115	22.37	133400	-3.22	20250109	120500	7.14	20250102	176500	-26.86	20240717	105500	22.37	20241115	0.59	N	009150	5000	3734 억	23769813	N	N	1263	N	N
21	20250122	130238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127900	1400	2	1.11	16182813900	127127	47.36	127700	128400	126000	164400	88600	126500	127296.44	31.82	0	13455	131633	129066	126633	124066	121633	127850	122850	3735	37900	5000	96140	100	1	74693696	95533	23.47	1.24	12	0.17	5450.00	103020.00	176500	20240717	-27.54	105500	20241115	21.23	133400	-4.12	20250109	120500	6.14	20250102	176500	-27.54	20240717	105500	21.23	20241115	0.59	N	009150	5000	3734 억	23769813	N	N	1263	N	N
22	20250122	120238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127400	900	2	0.71	13126206200	103207	38.45	127700	128400	126000	164400	88600	126500	127183.29	31.82	0	5964	131633	129066	126633	124066	121633	127850	122850	3735	37900	5000	96140	100	1	74693696	95160	23.38	1.24	12	0.14	5450.00	103020.00	176500	20240717	-27.82	105500	20241115	20.76	133400	-4.50	20250109	120500	5.73	20250102	176500	-27.82	20240717	105500	20.76	20241115	0.59	N	009150	5000	3734 억	23769813	N	N	1263	N	N
23	20250122	110238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127400	900	2	0.71	11403996600	89688	33.41	127700	128400	126000	164400	88600	126500	127151.87	31.82	0	6735	131633	129066	126633	124066	121633	127850	122850	3735	37900	5000	96140	100	1	74693696	95160	23.38	1.24	12	0.12	5450.00	103020.00	176500	20240717	-27.82	105500	20241115	20.76	133400	-4.50	20250109	120500	5.73	20250102	176500	-27.82	20240717	105500	20.76	20241115	0.59	N	009150	5000	3734 억	23769813	N	N	1263	N	N
24	20250122	100238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127000	500	2	0.40	6514751100	51351	19.13	127700	128400	126000	164400	88600	126500	126867.07	31.82	0	-1604	131633	129066	126633	124066	121633	127850	122850	3735	37900	5000	96140	100	1	74693696	94861	23.30	1.23	12	0.07	5450.00	103020.00	176500	20240717	-28.05	105500	20241115	20.38	133400	-4.80	20250109	120500	5.39	20250102	176500	-28.05	20240717	105500	20.38	20241115	0.59	N	009150	5000	3734 억	23769813	N	N	1263	N	N
25	20250122	090239	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127300	800	2	0.63	1234368600	9654	3.60	127700	128400	127300	164400	88600	126500	127860.85	31.82	0	4259	131633	129066	126633	124066	121633	127850	122850	3735	37900	5000	96140	100	1	74693696	95085	23.36	1.24	12	0.01	5450.00	103020.00	176500	20240717	-27.88	105500	20241115	20.66	133400	-4.57	20250109	120500	5.64	20250102	176500	-27.88	20240717	105500	20.66	20241115	0.59	N	009150	5000	3734 억	23769813	N	N	1263	N	N
26	20250121	160237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126500	-100	5	-0.08	33612223000	265938	131.88	127200	129200	124200	164500	88700	126600	126390.98	31.86	0	-38206	129600	128100	127200	125700	124800	127650	125250	3735	37900	5000	96210	100	1	74693696	94488	23.21	1.23	12	0.36	5450.00	103020.00	176500	20240717	-28.33	105500	20241115	19.91	133400	-5.17	20250109	120500	4.98	20250102	176500	-28.33	20240717	105500	19.91	20241115	0.61	N	009150	5000	3734 억	23800890	N	N	1263	N	N
27	20250121	150238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126200	-400	5	-0.32	31256503900	247305	122.64	127200	129200	124200	164500	88700	126600	126388.31	31.86	0	-32180	129600	128100	127200	125700	124800	127650	125250	3735	37900	5000	96210	100	1	74693696	94263	23.16	1.23	12	0.33	5450.00	103020.00	176500	20240717	-28.50	105500	20241115	19.62	133400	-5.40	20250109	120500	4.73	20250102	176500	-28.50	20240717	105500	19.62	20241115	0.61	N	009150	5000	3734 억	23800890	N	N	1250	N	N
28	20250121	140238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126500	-100	5	-0.08	27765005800	219652	108.93	127200	129200	124200	164500	88700	126600	126404.34	31.86	0	-26871	129600	128100	127200	125700	124800	127650	125250	3735	37900	5000	96210	100	1	74693696	94488	23.21	1.23	12	0.29	5450.00	103020.00	176500	20240717	-28.33	105500	20241115	19.91	133400	-5.17	20250109	120500	4.98	20250102	176500	-28.33	20240717	105500	19.91	20241115	0.61	N	009150	5000	3734 억	23800890	N	N	1250	N	N
29	20250121	130238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126800	200	2	0.16	24395065800	193039	95.73	127200	129200	124200	164500	88700	126600	126373.53	31.86	0	-20191	129600	128100	127200	125700	124800	127650	125250	3735	37900	5000	96210	100	1	74693696	94712	23.27	1.23	12	0.26	5450.00	103020.00	176500	20240717	-28.16	105500	20241115	20.19	133400	-4.95	20250109	120500	5.23	20250102	176500	-28.16	20240717	105500	20.19	20241115	0.61	N	009150	5000	3734 억	23800890	N	N	1250	N	N
30	20250121	120234	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126400	-200	5	-0.16	21369048200	169149	83.88	127200	129200	124200	164500	88700	126600	126332.37	31.86	0	-16737	129600	128100	127200	125700	124800	127650	125250	3735	37900	5000	96210	100	1	74693696	94413	23.19	1.23	12	0.23	5450.00	103020.00	176500	20240717	-28.39	105500	20241115	19.81	133400	-5.25	20250109	120500	4.90	20250102	176500	-28.39	20240717	105500	19.81	20241115	0.61	N	009150	5000	3734 억	23800890	N	N	1250	N	N
31	20250121	110230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	124600	-2000	5	-1.58	17570730800	138870	68.87	127200	129200	124200	164500	88700	126600	126526.36	31.86	0	-8448	129600	128100	127200	125700	124800	127650	125250	3735	37900	5000	96210	100	1	74693696	93068	22.86	1.21	12	0.19	5450.00	103020.00	176500	20240717	-29.41	105500	20241115	18.10	133400	-6.60	20250109	120500	3.40	20250102	176500	-29.41	20240717	105500	18.10	20241115	0.61	N	009150	5000	3734 억	23800890	N	N	1250	N	N
32	20250121	100227	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	125600	-1000	5	-0.79	12279073700	96503	47.86	127200	129200	125300	164500	88700	126600	127241.66	31.86	0	-1755	129600	128100	127200	125700	124800	127650	125250	3735	37900	5000	96210	100	1	74693696	93815	23.05	1.22	12	0.13	5450.00	103020.00	176500	20240717	-28.84	105500	20241115	19.05	133400	-5.85	20250109	120500	4.23	20250102	176500	-28.84	20240717	105500	19.05	20241115	0.61	N	009150	5000	3734 억	23800890	N	N	1250	N	N
33	20250121	090238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127600	1000	2	0.79	510997100	4016	1.99	127200	127600	127100	164500	88700	126600	127273.87	31.86	0	513	129600	128100	127200	125700	124800	127650	125250	3735	37900	5000	96210	100	1	74693696	95309	23.41	1.24	12	0.01	5450.00	103020.00	176500	20240717	-27.71	105500	20241115	20.95	133400	-4.35	20250109	120500	5.89	20250102	176500	-27.71	20240717	105500	20.95	20241115	0.61	N	009150	5000	3734 억	23800890	N	N	1250	N	N
34	20250120	160236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126600	-1600	5	-1.25	25493631000	200301	48.28	128600	128700	126300	166600	89800	128200	127277.65	31.89	0	-31393	131800	130000	126700	124900	121600	130900	125800	3735	38400	5000	97430	100	1	74693696	94562	23.23	1.23	12	0.27	5450.00	103020.00	176500	20240717	-28.27	105500	20241115	20.00	133400	-5.10	20250109	120500	5.06	20250102	176500	-28.27	20240717	105500	20.00	20241115	0.61	N	009150	5000	3734 억	23819904	N	N	1250	N	N
35	20250120	150238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126500	-1700	5	-1.33	23458424600	184217	44.40	128600	128700	126300	166600	89800	128200	127341.24	31.89	0	-30569	131800	130000	126700	124900	121600	130900	125800	3735	38400	5000	97430	100	1	74693696	94488	23.21	1.23	12	0.25	5450.00	103020.00	176500	20240717	-28.33	105500	20241115	19.91	133400	-5.17	20250109	120500	4.98	20250102	176500	-28.33	20240717	105500	19.91	20241115	0.61	N	009150	5000	3734 억	23819904	N	N	1062	N	N
36	20250120	140237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126800	-1400	5	-1.09	20589788100	161561	38.94	128600	128700	126300	166600	89800	128200	127442.79	31.89	0	-25546	131800	130000	126700	124900	121600	130900	125800	3735	38400	5000	97430	100	1	74693696	94712	23.27	1.23	12	0.22	5450.00	103020.00	176500	20240717	-28.16	105500	20241115	20.19	133400	-4.95	20250109	120500	5.23	20250102	176500	-28.16	20240717	105500	20.19	20241115	0.61	N	009150	5000	3734 억	23819904	N	N	1062	N	N
37	20250120	130236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126500	-1700	5	-1.33	18731704700	146908	35.41	128600	128700	126300	166600	89800	128200	127506.34	31.89	0	-25249	131800	130000	126700	124900	121600	130900	125800	3735	38400	5000	97430	100	1	74693696	94488	23.21	1.23	12	0.20	5450.00	103020.00	176500	20240717	-28.33	105500	20241115	19.91	133400	-5.17	20250109	120500	4.98	20250102	176500	-28.33	20240717	105500	19.91	20241115	0.61	N	009150	5000	3734 억	23819904	N	N	1062	N	N
38	20250120	120237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126700	-1500	5	-1.17	16901441000	132453	31.93	128600	128700	126300	166600	89800	128200	127603.29	31.89	0	-25487	131800	130000	126700	124900	121600	130900	125800	3735	38400	5000	97430	100	1	74693696	94637	23.25	1.23	12	0.18	5450.00	103020.00	176500	20240717	-28.22	105500	20241115	20.09	133400	-5.02	20250109	120500	5.15	20250102	176500	-28.22	20240717	105500	20.09	20241115	0.61	N	009150	5000	3734 억	23819904	N	N	1062	N	N
39	20250120	110237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127100	-1100	5	-0.86	13943853700	109118	26.30	128600	128700	126900	166600	89800	128200	127786.91	31.89	0	-19475	131800	130000	126700	124900	121600	130900	125800	3735	38400	5000	97430	100	1	74693696	94936	23.32	1.23	12	0.15	5450.00	103020.00	176500	20240717	-27.99	105500	20241115	20.47	133400	-4.72	20250109	120500	5.48	20250102	176500	-27.99	20240717	105500	20.47	20241115	0.61	N	009150	5000	3734 억	23819904	N	N	1062	N	N
40	20250120	100237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128500	300	2	0.23	8837798800	69140	16.67	128600	128700	127000	166600	89800	128200	127824.66	31.89	0	-10804	131800	130000	126700	124900	121600	130900	125800	3735	38400	5000	97430	100	1	74693696	95981	23.58	1.25	12	0.09	5450.00	103020.00	176500	20240717	-27.20	105500	20241115	21.80	133400	-3.67	20250109	120500	6.64	20250102	176500	-27.20	20240717	105500	21.80	20241115	0.61	N	009150	5000	3734 억	23819904	N	N	1062	N	N
41	20250120	090237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127500	-700	5	-0.55	1898050600	14814	3.57	128600	128600	127400	166600	89800	128200	128125.44	31.89	0	-7293	131800	130000	126700	124900	121600	130900	125800	3735	38400	5000	97430	100	1	74693696	95234	23.39	1.24	12	0.02	5450.00	103020.00	176500	20240717	-27.76	105500	20241115	20.85	133400	-4.42	20250109	120500	5.81	20250102	176500	-27.76	20240717	105500	20.85	20241115	0.61	N	009150	5000	3734 억	23819904	N	N	1062	N	N
42	20250117	160236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128200	4600	2	3.72	52444814300	412787	133.22	123600	128500	123400	160600	86600	123600	127048.27	31.86	0	-6984	127600	125600	124400	122400	121200	125000	121800	3735	37000	5000	93930	100	1	74693696	95757	23.52	1.24	12	0.55	5450.00	103020.00	176500	20240717	-27.37	105500	20241115	21.52	133400	-3.90	20250109	120500	6.39	20250102	176500	-27.37	20240717	105500	21.52	20241115	0.59	N	009150	5000	3734 억	23795112	N	N	1062	N	N
43	20250117	150236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128100	4500	2	3.64	47450103700	373823	120.64	123600	128500	123400	160600	86600	123600	126933.18	31.86	0	11719	127600	125600	124400	122400	121200	125000	121800	3735	37000	5000	93930	100	1	74693696	95683	23.50	1.24	12	0.50	5450.00	103020.00	176500	20240717	-27.42	105500	20241115	21.42	133400	-3.97	20250109	120500	6.31	20250102	176500	-27.42	20240717	105500	21.42	20241115	0.59	N	009150	5000	3734 억	23795112	N	N	742	N	N
44	20250117	140237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127700	4100	2	3.32	42266459900	333302	107.56	123600	128500	123400	160600	86600	123600	126812.56	31.86	0	17453	127600	125600	124400	122400	121200	125000	121800	3735	37000	5000	93930	100	1	74693696	95384	23.43	1.24	12	0.45	5450.00	103020.00	176500	20240717	-27.65	105500	20241115	21.04	133400	-4.27	20250109	120500	5.98	20250102	176500	-27.65	20240717	105500	21.04	20241115	0.59	N	009150	5000	3734 억	23795112	N	N	742	N	N
45	20250117	130236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127700	4100	2	3.32	36799049700	290557	93.77	123600	128500	123400	160600	86600	123600	126651.40	31.86	0	20124	127600	125600	124400	122400	121200	125000	121800	3735	37000	5000	93930	100	1	74693696	95384	23.43	1.24	12	0.39	5450.00	103020.00	176500	20240717	-27.65	105500	20241115	21.04	133400	-4.27	20250109	120500	5.98	20250102	176500	-27.65	20240717	105500	21.04	20241115	0.59	N	009150	5000	3734 억	23795112	N	N	742	N	N
46	20250117	120237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127400	3800	2	3.07	33310297000	263147	84.92	123600	128500	123400	160600	86600	123600	126585.86	31.86	0	24003	127600	125600	124400	122400	121200	125000	121800	3735	37000	5000	93930	100	1	74693696	95160	23.38	1.24	12	0.35	5450.00	103020.00	176500	20240717	-27.82	105500	20241115	20.76	133400	-4.50	20250109	120500	5.73	20250102	176500	-27.82	20240717	105500	20.76	20241115	0.59	N	009150	5000	3734 억	23795112	N	N	742	N	N
47	20250117	110237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127400	3800	2	3.07	25926866500	205470	66.31	123600	128500	123400	160600	86600	123600	126184.87	31.86	0	22823	127600	125600	124400	122400	121200	125000	121800	3735	37000	5000	93930	100	1	74693696	95160	23.38	1.24	12	0.28	5450.00	103020.00	176500	20240717	-27.82	105500	20241115	20.76	133400	-4.50	20250109	120500	5.73	20250102	176500	-27.82	20240717	105500	20.76	20241115	0.59	N	009150	5000	3734 억	23795112	N	N	742	N	N
48	20250117	100237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	125800	2200	2	1.78	11733314400	93916	30.31	123600	126100	123400	160600	86600	123600	124936.00	31.86	0	11183	127600	125600	124400	122400	121200	125000	121800	3735	37000	5000	93930	100	1	74693696	93965	23.08	1.22	12	0.13	5450.00	103020.00	176500	20240717	-28.73	105500	20241115	19.24	133400	-5.70	20250109	120500	4.40	20250102	176500	-28.73	20240717	105500	19.24	20241115	0.59	N	009150	5000	3734 억	23795112	N	N	742	N	N
49	20250117	090237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	124400	800	2	0.65	1180027200	9534	3.08	123600	124400	123400	160600	86600	123600	123772.80	31.86	0	1449	127600	125600	124400	122400	121200	125000	121800	3735	37000	5000	93930	100	1	74693696	92919	22.83	1.21	12	0.01	5450.00	103020.00	176500	20240717	-29.52	105500	20241115	17.91	133400	-6.75	20250109	120500	3.24	20250102	176500	-29.52	20240717	105500	17.91	20241115	0.59	N	009150	5000	3734 억	23795112	N	N	742	N	N
50	20250116	160236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123600	500	2	0.41	38409374100	308383	77.52	124500	126400	123200	160000	86200	123100	124551.70	31.87	0	-44780	131033	127066	125033	121066	119033	126050	120050	3735	36900	5000	93550	100	1	74693696	92321	22.68	1.20	12	0.41	5450.00	103020.00	176500	20240717	-29.97	105500	20241115	17.16	133400	-7.35	20250109	120500	2.57	20250102	176500	-29.97	20240717	105500	17.16	20241115	0.58	N	009150	5000	3734 억	23801332	N	N	742	N	N
51	20250116	150225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123700	600	2	0.49	34361602100	275612	69.28	124500	126400	123600	160000	86200	123100	124673.82	31.87	0	-41410	131033	127066	125033	121066	119033	126050	120050	3735	36900	5000	93550	100	1	74693696	92396	22.70	1.20	12	0.37	5450.00	103020.00	176500	20240717	-29.92	105500	20241115	17.25	133400	-7.27	20250109	120500	2.66	20250102	176500	-29.92	20240717	105500	17.25	20241115	0.58	N	009150	5000	3734 억	23801332	N	N	1094	N	N
52	20250116	140237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123900	800	2	0.65	31552884400	252953	63.59	124500	126400	123600	160000	86200	123100	124738.13	31.87	0	-31314	131033	127066	125033	121066	119033	126050	120050	3735	36900	5000	93550	100	1	74693696	92545	22.73	1.20	12	0.34	5450.00	103020.00	176500	20240717	-29.80	105500	20241115	17.44	133400	-7.12	20250109	120500	2.82	20250102	176500	-29.80	20240717	105500	17.44	20241115	0.58	N	009150	5000	3734 억	23801332	N	N	1094	N	N
53	20250116	130237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123800	700	2	0.57	29212833600	234058	58.84	124500	126400	123600	160000	86200	123100	124810.23	31.87	0	-25144	131033	127066	125033	121066	119033	126050	120050	3735	36900	5000	93550	100	1	74693696	92471	22.72	1.20	12	0.31	5450.00	103020.00	176500	20240717	-29.86	105500	20241115	17.35	133400	-7.20	20250109	120500	2.74	20250102	176500	-29.86	20240717	105500	17.35	20241115	0.58	N	009150	5000	3734 억	23801332	N	N	1094	N	N
54	20250116	120237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	124300	1200	2	0.97	26101974000	208964	52.53	124500	126400	123600	160000	86200	123100	124911.34	31.87	0	-15765	131033	127066	125033	121066	119033	126050	120050	3735	36900	5000	93550	100	1	74693696	92844	22.81	1.21	12	0.28	5450.00	103020.00	176500	20240717	-29.58	105500	20241115	17.82	133400	-6.82	20250109	120500	3.15	20250102	176500	-29.58	20240717	105500	17.82	20241115	0.58	N	009150	5000	3734 억	23801332	N	N	1094	N	N
55	20250116	110237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	124200	1100	2	0.89	23891256800	191179	48.06	124500	126400	123600	160000	86200	123100	124968.00	31.87	0	-12547	131033	127066	125033	121066	119033	126050	120050	3735	36900	5000	93550	100	1	74693696	92770	22.79	1.21	12	0.26	5450.00	103020.00	176500	20240717	-29.63	105500	20241115	17.73	133400	-6.90	20250109	120500	3.07	20250102	176500	-29.63	20240717	105500	17.73	20241115	0.58	N	009150	5000	3734 억	23801332	N	N	1094	N	N
56	20250116	100237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	124900	1800	2	1.46	20001211800	159863	40.19	124500	126400	123700	160000	86200	123100	125114.70	31.87	0	-8688	131033	127066	125033	121066	119033	126050	120050	3735	36900	5000	93550	100	1	74693696	93292	22.92	1.21	12	0.21	5450.00	103020.00	176500	20240717	-29.24	105500	20241115	18.39	133400	-6.37	20250109	120500	3.65	20250102	176500	-29.24	20240717	105500	18.39	20241115	0.58	N	009150	5000	3734 억	23801332	N	N	1094	N	N
57	20250116	090236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	125400	2300	2	1.87	2673792400	21388	5.38	124500	125500	124500	160000	86200	123100	125013.67	31.87	0	7417	131033	127066	125033	121066	119033	126050	120050	3735	36900	5000	93550	100	1	74693696	93666	23.01	1.22	12	0.03	5450.00	103020.00	176500	20240717	-28.95	105500	20241115	18.86	133400	-6.00	20250109	120500	4.07	20250102	176500	-28.95	20240717	105500	18.86	20241115	0.58	N	009150	5000	3734 억	23801332	N	N	1094	N	N
58	20250115	160236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123100	-3000	5	-2.38	49304845600	395582	145.45	127100	129000	123000	163900	88300	126100	124638.47	31.96	0	-83630	131033	128566	127233	124766	123433	127900	124100	3735	37800	5000	95830	100	1	74693696	91948	22.59	1.19	12	0.53	5450.00	103020.00	176500	20240717	-30.25	105500	20241115	16.68	133400	-7.72	20250109	120500	2.16	20250102	176500	-30.25	20240717	105500	16.68	20241115	0.57	N	009150	5000	3734 억	23872837	N	N	1094	N	N
59	20250115	150237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123200	-2900	5	-2.30	46053953800	369189	135.75	127100	129000	123000	163900	88300	126100	124742.98	31.96	0	-79847	131033	128566	127233	124766	123433	127900	124100	3735	37800	5000	95830	100	1	74693696	92023	22.61	1.20	12	0.49	5450.00	103020.00	176500	20240717	-30.20	105500	20241115	16.78	133400	-7.65	20250109	120500	2.24	20250102	176500	-30.20	20240717	105500	16.78	20241115	0.57	N	009150	5000	3734 억	23872837	N	N	269	N	N
60	20250115	140237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123500	-2600	5	-2.06	40950664900	327824	120.54	127100	129000	123000	163900	88300	126100	124916.04	31.96	0	-71728	131033	128566	127233	124766	123433	127900	124100	3735	37800	5000	95830	100	1	74693696	92247	22.66	1.20	12	0.44	5450.00	103020.00	176500	20240717	-30.03	105500	20241115	17.06	133400	-7.42	20250109	120500	2.49	20250102	176500	-30.03	20240717	105500	17.06	20241115	0.57	N	009150	5000	3734 억	23872837	N	N	269	N	N
61	20250115	130236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123500	-2600	5	-2.06	36771762400	294038	108.11	127100	129000	123000	163900	88300	126100	125057.29	31.96	0	-70179	131033	128566	127233	124766	123433	127900	124100	3735	37800	5000	95830	100	1	74693696	92247	22.66	1.20	12	0.39	5450.00	103020.00	176500	20240717	-30.03	105500	20241115	17.06	133400	-7.42	20250109	120500	2.49	20250102	176500	-30.03	20240717	105500	17.06	20241115	0.57	N	009150	5000	3734 억	23872837	N	N	269	N	N
62	20250115	120236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123900	-2200	5	-1.74	31056080300	247751	91.09	127100	129000	123000	163900	88300	126100	125351.50	31.96	0	-48326	131033	128566	127233	124766	123433	127900	124100	3735	37800	5000	95830	100	1	74693696	92545	22.73	1.20	12	0.33	5450.00	103020.00	176500	20240717	-29.80	105500	20241115	17.44	133400	-7.12	20250109	120500	2.82	20250102	176500	-29.80	20240717	105500	17.44	20241115	0.57	N	009150	5000	3734 억	23872837	N	N	269	N	N
63	20250115	110236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123700	-2400	5	-1.90	23677617000	187978	69.12	127100	129000	123600	163900	88300	126100	125959.39	31.96	0	-39762	131033	128566	127233	124766	123433	127900	124100	3735	37800	5000	95830	100	1	74693696	92396	22.70	1.20	12	0.25	5450.00	103020.00	176500	20240717	-29.92	105500	20241115	17.25	133400	-7.27	20250109	120500	2.66	20250102	176500	-29.92	20240717	105500	17.25	20241115	0.57	N	009150	5000	3734 억	23872837	N	N	269	N	N
64	20250115	100236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126000	-100	5	-0.08	11811498800	92831	34.13	127100	129000	125800	163900	88300	126100	127238.54	31.96	0	-11075	131033	128566	127233	124766	123433	127900	124100	3735	37800	5000	95830	100	1	74693696	94114	23.12	1.22	12	0.12	5450.00	103020.00	176500	20240717	-28.61	105500	20241115	19.43	133400	-5.55	20250109	120500	4.56	20250102	176500	-28.61	20240717	105500	19.43	20241115	0.57	N	009150	5000	3734 억	23872837	N	N	269	N	N
65	20250115	090237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127500	1400	2	1.11	1448560800	11367	4.18	127100	128400	127000	163900	88300	126100	127454.70	31.96	0	5095	131033	128566	127233	124766	123433	127900	124100	3735	37800	5000	95830	100	1	74693696	95234	23.39	1.24	12	0.02	5450.00	103020.00	176500	20240717	-27.76	105500	20241115	20.85	133400	-4.42	20250109	120500	5.81	20250102	176500	-27.76	20240717	105500	20.85	20241115	0.57	N	009150	5000	3734 억	23872837	N	N	269	N	N
66	20250114	160234	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126100	-500	5	-0.39	34275663000	269876	98.06	127200	129700	125900	164500	88700	126600	127005.90	32.00	0	-27426	130266	128432	127466	125632	124666	127950	125150	3735	37900	5000	96210	100	1	74693696	94189	23.14	1.22	12	0.36	5450.00	103020.00	176500	20240717	-28.56	105500	20241115	19.53	133400	-5.47	20250109	120500	4.65	20250102	176500	-28.56	20240717	105500	19.53	20241115	0.56	N	009150	5000	3734 억	23901733	N	N	269	N	N
67	20250114	150236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126300	-300	5	-0.24	30023348200	236173	85.81	127200	129700	125900	164500	88700	126600	127124.40	32.00	0	-19567	130266	128432	127466	125632	124666	127950	125150	3735	37900	5000	96210	100	1	74693696	94338	23.17	1.23	12	0.32	5450.00	103020.00	176500	20240717	-28.44	105500	20241115	19.72	133400	-5.32	20250109	120500	4.81	20250102	176500	-28.44	20240717	105500	19.72	20241115	0.56	N	009150	5000	3734 억	23901733	N	N	2645	N	N
68	20250114	140235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126500	-100	5	-0.08	24962641500	196084	71.24	127200	129700	125900	164500	88700	126600	127305.87	32.00	0	-20403	130266	128432	127466	125632	124666	127950	125150	3735	37900	5000	96210	100	1	74693696	94488	23.21	1.23	12	0.26	5450.00	103020.00	176500	20240717	-28.33	105500	20241115	19.91	133400	-5.17	20250109	120500	4.98	20250102	176500	-28.33	20240717	105500	19.91	20241115	0.56	N	009150	5000	3734 억	23901733	N	N	2645	N	N
69	20250114	130235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126700	100	2	0.08	20219998800	158587	57.62	127200	129700	125900	164500	88700	126600	127501.01	32.00	0	-17620	130266	128432	127466	125632	124666	127950	125150	3735	37900	5000	96210	100	1	74693696	94637	23.25	1.23	12	0.21	5450.00	103020.00	176500	20240717	-28.22	105500	20241115	20.09	133400	-5.02	20250109	120500	5.15	20250102	176500	-28.22	20240717	105500	20.09	20241115	0.56	N	009150	5000	3734 억	23901733	N	N	2645	N	N
70	20250114	120235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126600	0	3	0.00	18423703100	144415	52.47	127200	129700	125900	164500	88700	126600	127574.75	32.00	0	-18017	130266	128432	127466	125632	124666	127950	125150	3735	37900	5000	96210	100	1	74693696	94562	23.23	1.23	12	0.19	5450.00	103020.00	176500	20240717	-28.27	105500	20241115	20.00	133400	-5.10	20250109	120500	5.06	20250102	176500	-28.27	20240717	105500	20.00	20241115	0.56	N	009150	5000	3734 억	23901733	N	N	2645	N	N
71	20250114	110236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126100	-500	5	-0.39	15765680200	123392	44.83	127200	129700	126000	164500	88700	126600	127769.10	32.00	0	-14427	130266	128432	127466	125632	124666	127950	125150	3735	37900	5000	96210	100	1	74693696	94189	23.14	1.22	12	0.17	5450.00	103020.00	176500	20240717	-28.56	105500	20241115	19.53	133400	-5.47	20250109	120500	4.65	20250102	176500	-28.56	20240717	105500	19.53	20241115	0.56	N	009150	5000	3734 억	23901733	N	N	2645	N	N
72	20250114	100235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128500	1900	2	1.50	10587629600	82682	30.04	127200	129700	126100	164500	88700	126600	128052.48	32.00	0	-782	130266	128432	127466	125632	124666	127950	125150	3735	37900	5000	96210	100	1	74693696	95981	23.58	1.25	12	0.11	5450.00	103020.00	176500	20240717	-27.20	105500	20241115	21.80	133400	-3.67	20250109	120500	6.64	20250102	176500	-27.20	20240717	105500	21.80	20241115	0.56	N	009150	5000	3734 억	23901733	N	N	2645	N	N
73	20250114	090235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126800	200	2	0.16	1554111400	12252	4.45	127200	127300	126100	164500	88700	126600	126845.61	32.00	0	-4525	130266	128432	127466	125632	124666	127950	125150	3735	37900	5000	96210	100	1	74693696	94712	23.27	1.23	12	0.02	5450.00	103020.00	176500	20240717	-28.16	105500	20241115	20.19	133400	-4.95	20250109	120500	5.23	20250102	176500	-28.16	20240717	105500	20.19	20241115	0.56	N	009150	5000	3734 억	23901733	N	N	2645	N	N
74	20250113	160233	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126600	-2700	5	-2.09	34874604900	273917	103.31	128100	129300	126500	168000	90600	129300	127319.40	32.07	0	-21934	132700	131000	129800	128100	126900	130400	127500	3735	38700	5000	98260	100	1	74693696	94562	23.23	1.23	12	0.37	5450.00	103020.00	176500	20240717	-28.27	105500	20241115	20.00	133400	-5.10	20250109	120500	5.06	20250102	176500	-28.27	20240717	105500	20.00	20241115	0.54	N	009150	5000	3734 억	23953002	N	N	2645	N	N
75	20250113	150234	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126800	-2500	5	-1.93	28636641600	224658	84.73	128100	129300	126500	168000	90600	129300	127467.59	32.07	0	-26940	132700	131000	129800	128100	126900	130400	127500	3735	38700	5000	98260	100	1	74693696	94712	23.27	1.23	12	0.30	5450.00	103020.00	176500	20240717	-28.16	105500	20241115	20.19	133400	-4.95	20250109	120500	5.23	20250102	176500	-28.16	20240717	105500	20.19	20241115	0.54	N	009150	5000	3734 억	23953002	N	N	5776	N	N
76	20250113	140231	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127100	-2200	5	-1.70	22936162300	179678	67.77	128100	129300	126800	168000	90600	129300	127651.34	32.07	0	-24671	132700	131000	129800	128100	126900	130400	127500	3735	38700	5000	98260	100	1	74693696	94936	23.32	1.23	12	0.24	5450.00	103020.00	176500	20240717	-27.99	105500	20241115	20.47	133400	-4.72	20250109	120500	5.48	20250102	176500	-27.99	20240717	105500	20.47	20241115	0.54	N	009150	5000	3734 억	23953002	N	N	5776	N	N
77	20250113	130230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126900	-2400	5	-1.86	19813000500	155090	58.49	128100	129300	126800	168000	90600	129300	127751.48	32.07	0	-19032	132700	131000	129800	128100	126900	130400	127500	3735	38700	5000	98260	100	1	74693696	94786	23.28	1.23	12	0.21	5450.00	103020.00	176500	20240717	-28.10	105500	20241115	20.28	133400	-4.87	20250109	120500	5.31	20250102	176500	-28.10	20240717	105500	20.28	20241115	0.54	N	009150	5000	3734 억	23953002	N	N	5776	N	N
78	20250113	120231	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127700	-1600	5	-1.24	16997147400	132948	50.14	128100	129300	126900	168000	90600	129300	127847.92	32.07	0	-11710	132700	131000	129800	128100	126900	130400	127500	3735	38700	5000	98260	100	1	74693696	95384	23.43	1.24	12	0.18	5450.00	103020.00	176500	20240717	-27.65	105500	20241115	21.04	133400	-4.27	20250109	120500	5.98	20250102	176500	-27.65	20240717	105500	21.04	20241115	0.54	N	009150	5000	3734 억	23953002	N	N	5776	N	N
79	20250113	110231	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127100	-2200	5	-1.70	14864361300	116206	43.83	128100	129300	126900	168000	90600	129300	127913.71	32.07	0	-10205	132700	131000	129800	128100	126900	130400	127500	3735	38700	5000	98260	100	1	74693696	94936	23.32	1.23	12	0.16	5450.00	103020.00	176500	20240717	-27.99	105500	20241115	20.47	133400	-4.72	20250109	120500	5.48	20250102	176500	-27.99	20240717	105500	20.47	20241115	0.54	N	009150	5000	3734 억	23953002	N	N	5776	N	N
80	20250113	100231	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128200	-1100	5	-0.85	8760557200	68324	25.77	128100	129300	127100	168000	90600	129300	128220.55	32.07	0	4265	132700	131000	129800	128100	126900	130400	127500	3735	38700	5000	98260	100	1	74693696	95757	23.52	1.24	12	0.09	5450.00	103020.00	176500	20240717	-27.37	105500	20241115	21.52	133400	-3.90	20250109	120500	6.39	20250102	176500	-27.37	20240717	105500	21.52	20241115	0.54	N	009150	5000	3734 억	23953002	N	N	5776	N	N
81	20250113	090232	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128000	-1300	5	-1.01	987576300	7704	2.91	128100	128700	127600	168000	90600	129300	128187.90	32.07	0	-9	132700	131000	129800	128100	126900	130400	127500	3735	38700	5000	98260	100	1	74693696	95608	23.49	1.24	12	0.01	5450.00	103020.00	176500	20240717	-27.48	105500	20241115	21.33	133400	-4.05	20250109	120500	6.22	20250102	176500	-27.48	20240717	105500	21.33	20241115	0.54	N	009150	5000	3734 억	23953002	N	N	5776	N	N
82	20250110	160230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129300	100	2	0.08	34133930800	263157	57.30	131100	131500	128600	167900	90500	129200	129709.85	32.13	0	-60887	134800	132000	130600	127800	126400	131300	127100	3735	38700	5000	98190	100	1	74693696	96579	23.72	1.26	12	0.35	5450.00	103020.00	176500	20240717	-26.74	105500	20241115	22.56	133400	-3.07	20250109	120500	7.30	20250102	176500	-26.74	20240717	105500	22.56	20241115	0.59	N	009150	5000	3734 억	23997761	N	N	5776	N	N
83	20250110	150230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129500	300	2	0.23	30445935400	234651	51.09	131100	131500	128600	167900	90500	129200	129749.89	32.13	0	-48858	134800	132000	130600	127800	126400	131300	127100	3735	38700	5000	98190	100	1	74693696	96728	23.76	1.26	12	0.31	5450.00	103020.00	176500	20240717	-26.63	105500	20241115	22.75	133400	-2.92	20250109	120500	7.47	20250102	176500	-26.63	20240717	105500	22.75	20241115	0.59	N	009150	5000	3734 억	23997761	N	N	2401	N	N
84	20250110	140230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129500	300	2	0.23	26704627500	205759	44.80	131100	131500	128600	167900	90500	129200	129785.98	32.13	0	-41576	134800	132000	130600	127800	126400	131300	127100	3735	38700	5000	98190	100	1	74693696	96728	23.76	1.26	12	0.28	5450.00	103020.00	176500	20240717	-26.63	105500	20241115	22.75	133400	-2.92	20250109	120500	7.47	20250102	176500	-26.63	20240717	105500	22.75	20241115	0.59	N	009150	5000	3734 억	23997761	N	N	2401	N	N
85	20250110	130231	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129300	100	2	0.08	24276158200	186997	40.72	131100	131500	128600	167900	90500	129200	129821.14	32.13	0	-36080	134800	132000	130600	127800	126400	131300	127100	3735	38700	5000	98190	100	1	74693696	96579	23.72	1.26	12	0.25	5450.00	103020.00	176500	20240717	-26.74	105500	20241115	22.56	133400	-3.07	20250109	120500	7.30	20250102	176500	-26.74	20240717	105500	22.56	20241115	0.59	N	009150	5000	3734 억	23997761	N	N	2401	N	N
86	20250110	120230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130100	900	2	0.70	22129376600	170474	37.12	131100	131500	128600	167900	90500	129200	129810.90	32.13	0	-29567	134800	132000	130600	127800	126400	131300	127100	3735	38700	5000	98190	100	1	74693696	97176	23.87	1.26	12	0.23	5450.00	103020.00	176500	20240717	-26.29	105500	20241115	23.32	133400	-2.47	20250109	120500	7.97	20250102	176500	-26.29	20240717	105500	23.32	20241115	0.59	N	009150	5000	3734 억	23997761	N	N	2401	N	N
87	20250110	110229	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129400	200	2	0.15	20011827400	154172	33.57	131100	131500	128600	167900	90500	129200	129802.00	32.13	0	-30362	134800	132000	130600	127800	126400	131300	127100	3735	38700	5000	98190	100	1	74693696	96654	23.74	1.26	12	0.21	5450.00	103020.00	176500	20240717	-26.69	105500	20241115	22.65	133400	-3.00	20250109	120500	7.39	20250102	176500	-26.69	20240717	105500	22.65	20241115	0.59	N	009150	5000	3734 억	23997761	N	N	2401	N	N
88	20250110	100230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129400	200	2	0.15	15099903700	116121	25.28	131100	131500	128600	167900	90500	129200	130036.01	32.13	0	-25794	134800	132000	130600	127800	126400	131300	127100	3735	38700	5000	98190	100	1	74693696	96654	23.74	1.26	12	0.16	5450.00	103020.00	176500	20240717	-26.69	105500	20241115	22.65	133400	-3.00	20250109	120500	7.39	20250102	176500	-26.69	20240717	105500	22.65	20241115	0.59	N	009150	5000	3734 억	23997761	N	N	2401	N	N
89	20250110	090231	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130500	1300	2	1.01	3176100600	24241	5.28	131100	131500	130200	167900	90500	129200	131022.60	32.13	0	-11399	134800	132000	130600	127800	126400	131300	127100	3735	38700	5000	98190	100	1	74693696	97475	23.94	1.27	12	0.03	5450.00	103020.00	176500	20240717	-26.06	105500	20241115	23.70	133400	-2.17	20250109	120500	8.30	20250102	176500	-26.06	20240717	105500	23.70	20241115	0.59	N	009150	5000	3734 억	23997761	N	N	2401	N	N
90	20250109	160229	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129200	-2000	5	-1.52	59650132100	456393	112.32	131500	133400	129200	170500	91900	131200	130699.20	32.14	0	-78171	136733	133966	129533	126766	122333	135350	128150	3735	39300	5000	99710	100	1	74693696	96504	23.71	1.25	12	0.61	5450.00	103020.00	176500	20240717	-26.80	105500	20241115	22.46	133400	-3.15	20250109	120500	7.22	20250102	176500	-26.80	20240717	105500	22.46	20241115	0.53	N	009150	5000	3734 억	24009289	N	N	2401	N	N
91	20250109	150230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129900	-1300	5	-0.99	49178763100	375455	92.40	131500	133400	129200	170500	91900	131200	130984.21	32.14	0	-64356	136733	133966	129533	126766	122333	135350	128150	3735	39300	5000	99710	100	1	74693696	97027	23.83	1.26	12	0.50	5450.00	103020.00	176500	20240717	-26.40	105500	20241115	23.13	133400	-2.62	20250109	120500	7.80	20250102	176500	-26.40	20240717	105500	23.13	20241115	0.53	N	009150	5000	3734 억	24009289	N	N	137	N	N
92	20250109	140229	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130000	-1200	5	-0.91	41288170200	314783	77.47	131500	133400	129200	170500	91900	131200	131163.87	32.14	0	-60627	136733	133966	129533	126766	122333	135350	128150	3735	39300	5000	99710	100	1	74693696	97102	23.85	1.26	12	0.42	5450.00	103020.00	176500	20240717	-26.35	105500	20241115	23.22	133400	-2.55	20250109	120500	7.88	20250102	176500	-26.35	20240717	105500	23.22	20241115	0.53	N	009150	5000	3734 억	24009289	N	N	137	N	N
93	20250109	130230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131200	0	3	0.00	31327231500	238191	58.62	131500	133400	130000	170500	91900	131200	131522.01	32.14	0	-44096	136733	133966	129533	126766	122333	135350	128150	3735	39300	5000	99710	100	1	74693696	97998	24.07	1.27	12	0.32	5450.00	103020.00	176500	20240717	-25.67	105500	20241115	24.36	133400	-1.65	20250109	120500	8.88	20250102	176500	-25.67	20240717	105500	24.36	20241115	0.53	N	009150	5000	3734 억	24009289	N	N	137	N	N
94	20250109	120229	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131300	100	2	0.08	27363430200	208033	51.20	131500	133400	130000	170500	91900	131200	131534.73	32.14	0	-41165	136733	133966	129533	126766	122333	135350	128150	3735	39300	5000	99710	100	1	74693696	98073	24.09	1.27	12	0.28	5450.00	103020.00	176500	20240717	-25.61	105500	20241115	24.45	133400	-1.57	20250109	120500	8.96	20250102	176500	-25.61	20240717	105500	24.45	20241115	0.53	N	009150	5000	3734 억	24009289	N	N	137	N	N
95	20250109	110229	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130800	-400	5	-0.30	22193354900	168572	41.48	131500	133400	130000	170500	91900	131200	131656.13	32.14	0	-32625	136733	133966	129533	126766	122333	135350	128150	3735	39300	5000	99710	100	1	74693696	97699	24.00	1.27	12	0.23	5450.00	103020.00	176500	20240717	-25.89	105500	20241115	23.98	133400	-1.95	20250109	120500	8.55	20250102	176500	-25.89	20240717	105500	23.98	20241115	0.53	N	009150	5000	3734 억	24009289	N	N	137	N	N
96	20250109	100228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131600	400	2	0.30	15503610400	117557	28.93	131500	133400	130000	170500	91900	131200	131883.97	32.14	0	-23871	136733	133966	129533	126766	122333	135350	128150	3735	39300	5000	99710	100	1	74693696	98297	24.15	1.28	12	0.16	5450.00	103020.00	176500	20240717	-25.44	105500	20241115	24.74	133400	-1.35	20250109	120500	9.21	20250102	176500	-25.44	20240717	105500	24.74	20241115	0.53	N	009150	5000	3734 억	24009289	N	N	137	N	N
97	20250109	090230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131500	300	2	0.23	1695121300	12937	3.18	131500	131500	130000	170500	91900	131200	131023.49	32.14	0	-2827	136733	133966	129533	126766	122333	135350	128150	3735	39300	5000	99710	100	1	74693696	98222	24.13	1.28	12	0.02	5450.00	103020.00	176500	20240717	-25.50	105500	20241115	24.64	133000	-1.13	20250106	120500	9.13	20250102	176500	-25.50	20240717	105500	24.64	20241115	0.53	N	009150	5000	3734 억	24009289	N	N	137	N	N
98	20250108	160227	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131200	4400	2	3.47	52794305200	405228	85.83	125200	132300	125100	164800	88800	126800	130281.61	32.11	0	29751	134600	130700	128300	124400	122000	129500	123200	3735	38000	5000	96360	100	1	74693696	97998	24.07	1.27	12	0.54	5450.00	103020.00	176500	20240717	-25.67	105500	20241115	24.36	133000	-1.35	20250106	120500	8.88	20250102	176500	-25.67	20240717	105500	24.36	20241115	0.58	N	009150	5000	3734 억	23981039	N	N	101	N	N
99	20250108	150228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131600	4800	2	3.79	48806866700	374897	79.41	125200	132300	125100	164800	88800	126800	130187.90	32.11	0	38876	134600	130700	128300	124400	122000	129500	123200	3735	38000	5000	96360	100	1	74693696	98297	24.15	1.28	12	0.50	5450.00	103020.00	176500	20240717	-25.44	105500	20241115	24.74	133000	-1.05	20250106	120500	9.21	20250102	176500	-25.44	20240717	105500	24.74	20241115	0.58	N	009150	5000	3734 억	23981039	N	N	945	N	N
100	20250108	140230	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131500	4700	2	3.71	44134188800	339412	71.89	125200	132300	125100	164800	88800	126800	130031.84	32.11	0	41619	134600	130700	128300	124400	122000	129500	123200	3735	38000	5000	96360	100	1	74693696	98222	24.13	1.28	12	0.45	5450.00	103020.00	176500	20240717	-25.50	105500	20241115	24.64	133000	-1.13	20250106	120500	9.13	20250102	176500	-25.50	20240717	105500	24.64	20241115	0.58	N	009150	5000	3734 억	23981039	N	N	945	N	N
101	20250108	130231	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131200	4400	2	3.47	40486488100	311638	66.01	125200	132300	125100	164800	88800	126800	129915.67	32.11	0	48040	134600	130700	128300	124400	122000	129500	123200	3735	38000	5000	96360	100	1	74693696	97998	24.07	1.27	12	0.42	5450.00	103020.00	176500	20240717	-25.67	105500	20241115	24.36	133000	-1.35	20250106	120500	8.88	20250102	176500	-25.67	20240717	105500	24.36	20241115	0.58	N	009150	5000	3734 억	23981039	N	N	945	N	N
102	20250108	120228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	132000	5200	2	4.10	36736751400	283149	59.97	125200	132300	125100	164800	88800	126800	129744.10	32.11	0	51826	134600	130700	128300	124400	122000	129500	123200	3735	38000	5000	96360	100	1	74693696	98596	24.22	1.28	12	0.38	5450.00	103020.00	176500	20240717	-25.21	105500	20241115	25.12	133000	-0.75	20250106	120500	9.54	20250102	176500	-25.21	20240717	105500	25.12	20241115	0.58	N	009150	5000	3734 억	23981039	N	N	945	N	N
103	20250108	110228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131900	5100	2	4.02	30534818600	236169	50.02	125200	132200	125100	164800	88800	126800	129292.82	32.11	0	48947	134600	130700	128300	124400	122000	129500	123200	3735	38000	5000	96360	100	1	74693696	98521	24.20	1.28	12	0.32	5450.00	103020.00	176500	20240717	-25.27	105500	20241115	25.02	133000	-0.83	20250106	120500	9.46	20250102	176500	-25.27	20240717	105500	25.02	20241115	0.58	N	009150	5000	3734 억	23981039	N	N	945	N	N
104	20250108	100228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128400	1600	2	1.26	13853004600	108488	22.98	125200	129300	125100	164800	88800	126800	127692.04	32.11	0	4971	134600	130700	128300	124400	122000	129500	123200	3735	38000	5000	96360	100	1	74693696	95907	23.56	1.25	12	0.15	5450.00	103020.00	176500	20240717	-27.25	105500	20241115	21.71	133000	-3.46	20250106	120500	6.56	20250102	176500	-27.25	20240717	105500	21.71	20241115	0.58	N	009150	5000	3734 억	23981039	N	N	945	N	N
105	20250108	090231	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	125400	-1400	5	-1.10	1513120400	12076	2.56	125200	126000	125100	164800	88800	126800	125292.94	32.11	0	2608	134600	130700	128300	124400	122000	129500	123200	3735	38000	5000	96360	100	1	74693696	93666	23.01	1.22	12	0.02	5450.00	103020.00	176500	20240717	-28.95	105500	20241115	18.86	133000	-5.71	20250106	120500	4.07	20250102	176500	-28.95	20240717	105500	18.86	20241115	0.58	N	009150	5000	3734 억	23981039	N	N	945	N	N
106	20250107	160226	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126800	-4100	5	-3.13	60411479300	470622	57.83	132100	132200	125900	170100	91700	130900	128365.80	32.23	0	-107880	137900	134400	129500	126000	121100	136150	127750	3735	39200	5000	99480	100	1	74693696	94712	23.27	1.23	12	0.63	5450.00	103020.00	176500	20240717	-28.16	105500	20241115	20.19	133000	-4.66	20250106	120500	5.23	20250102	176500	-28.16	20240717	105500	20.19	20241115	0.55	N	009150	5000	3734 억	24072041	N	N	945	N	N
107	20250107	150228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127000	-3900	5	-2.98	55103439500	428802	52.69	132100	132200	125900	170100	91700	130900	128505.39	32.23	0	-106434	137900	134400	129500	126000	121100	136150	127750	3735	39200	5000	99480	100	1	74693696	94861	23.30	1.23	12	0.57	5450.00	103020.00	176500	20240717	-28.05	105500	20241115	20.38	133000	-4.51	20250106	120500	5.39	20250102	176500	-28.05	20240717	105500	20.38	20241115	0.55	N	009150	5000	3734 억	24072041	N	N	2083	N	N
108	20250107	140226	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	126300	-4600	5	-3.51	45211363900	350643	43.09	132100	132200	126100	170100	91700	130900	128938.28	32.23	0	-89081	137900	134400	129500	126000	121100	136150	127750	3735	39200	5000	99480	100	1	74693696	94338	23.17	1.23	12	0.47	5450.00	103020.00	176500	20240717	-28.44	105500	20241115	19.72	133000	-5.04	20250106	120500	4.81	20250102	176500	-28.44	20240717	105500	19.72	20241115	0.55	N	009150	5000	3734 억	24072041	N	N	2083	N	N
109	20250107	130228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	127600	-3300	5	-2.52	34237411600	264133	32.46	132100	132200	127400	170100	91700	130900	129621.72	32.23	0	-67939	137900	134400	129500	126000	121100	136150	127750	3735	39200	5000	99480	100	1	74693696	95309	23.41	1.24	12	0.35	5450.00	103020.00	176500	20240717	-27.71	105500	20241115	20.95	133000	-4.06	20250106	120500	5.89	20250102	176500	-27.71	20240717	105500	20.95	20241115	0.55	N	009150	5000	3734 억	24072041	N	N	2083	N	N
110	20250107	120228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128600	-2300	5	-1.76	27670745600	212874	26.16	132100	132200	128600	170100	91700	130900	129986.37	32.23	0	-49686	137900	134400	129500	126000	121100	136150	127750	3735	39200	5000	99480	100	1	74693696	96056	23.60	1.25	12	0.28	5450.00	103020.00	176500	20240717	-27.14	105500	20241115	21.90	133000	-3.31	20250106	120500	6.72	20250102	176500	-27.14	20240717	105500	21.90	20241115	0.55	N	009150	5000	3734 억	24072041	N	N	2083	N	N
111	20250107	110226	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129500	-1400	5	-1.07	20395670300	156538	19.23	132100	132200	129500	170100	91700	130900	130292.02	32.23	0	-30329	137900	134400	129500	126000	121100	136150	127750	3735	39200	5000	99480	100	1	74693696	96728	23.76	1.26	12	0.21	5450.00	103020.00	176500	20240717	-26.63	105500	20241115	22.75	133000	-2.63	20250106	120500	7.47	20250102	176500	-26.63	20240717	105500	22.75	20241115	0.55	N	009150	5000	3734 억	24072041	N	N	2083	N	N
112	20250107	100229	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	129800	-1100	5	-0.84	15089983900	115668	14.21	132100	132200	129500	170100	91700	130900	130459.34	32.23	0	-22000	137900	134400	129500	126000	121100	136150	127750	3735	39200	5000	99480	100	1	74693696	96952	23.82	1.26	12	0.15	5450.00	103020.00	176500	20240717	-26.46	105500	20241115	23.03	133000	-2.41	20250106	120500	7.72	20250102	176500	-26.46	20240717	105500	23.03	20241115	0.55	N	009150	5000	3734 억	24072041	N	N	2083	N	N
113	20250107	090228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131000	100	2	0.08	2939176600	22351	2.75	132100	132200	130400	170100	91700	130900	131501.71	32.23	0	-11286	137900	134400	129500	126000	121100	136150	127750	3735	39200	5000	99480	100	1	74693696	97849	24.04	1.27	12	0.03	5450.00	103020.00	176500	20240717	-25.78	105500	20241115	24.17	133000	-1.50	20250106	120500	8.71	20250102	176500	-25.78	20240717	105500	24.17	20241115	0.55	N	009150	5000	3734 억	24072041	N	N	2083	N	N
114	20250106	160225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130900	8600	2	7.03	105729546100	810538	184.56	124800	133000	124600	158900	85700	122300	130443.44	32.02	0	64517	125700	124000	122700	121000	119700	124850	121850	3735	36600	5000	92940	100	1	74693696	97774	24.02	1.27	12	1.09	5450.00	103020.00	176500	20240717	-25.84	105500	20241115	24.08	133000	-1.58	20250106	120500	8.63	20250102	176500	-25.84	20240717	105500	24.08	20241115	0.54	N	009150	5000	3734 억	23916657	N	N	2083	N	N
115	20250106	150225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131000	8700	2	7.11	100321040500	769248	175.16	124800	133000	124600	158900	85700	122300	130414.43	32.02	0	65009	125700	124000	122700	121000	119700	124850	121850	3735	36600	5000	92940	100	1	74693696	97849	24.04	1.27	12	1.03	5450.00	103020.00	176500	20240717	-25.78	105500	20241115	24.17	133000	-1.50	20250106	120500	8.71	20250102	176500	-25.78	20240717	105500	24.17	20241115	0.54	N	009150	5000	3734 억	23916657	N	N	489	N	N
116	20250106	140225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130600	8300	2	6.79	92883757700	712442	162.22	124800	133000	124600	158900	85700	122300	130373.78	32.02	0	72449	125700	124000	122700	121000	119700	124850	121850	3735	36600	5000	92940	100	1	74693696	97550	23.96	1.27	12	0.95	5450.00	103020.00	176500	20240717	-26.01	105500	20241115	23.79	133000	-1.80	20250106	120500	8.38	20250102	176500	-26.01	20240717	105500	23.79	20241115	0.54	N	009150	5000	3734 억	23916657	N	N	489	N	N
117	20250106	130225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130300	8000	2	6.54	84369049300	646803	147.28	124800	133000	124600	158900	85700	122300	130440.10	32.02	0	77093	125700	124000	122700	121000	119700	124850	121850	3735	36600	5000	92940	100	1	74693696	97326	23.91	1.26	12	0.87	5450.00	103020.00	176500	20240717	-26.18	105500	20241115	23.51	133000	-2.03	20250106	120500	8.13	20250102	176500	-26.18	20240717	105500	23.51	20241115	0.54	N	009150	5000	3734 억	23916657	N	N	489	N	N
118	20250106	120225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130500	8200	2	6.70	79188739000	606967	138.21	124800	133000	124600	158900	85700	122300	130466.30	32.02	0	80970	125700	124000	122700	121000	119700	124850	121850	3735	36600	5000	92940	100	1	74693696	97475	23.94	1.27	12	0.81	5450.00	103020.00	176500	20240717	-26.06	105500	20241115	23.70	133000	-1.88	20250106	120500	8.30	20250102	176500	-26.06	20240717	105500	23.70	20241115	0.54	N	009150	5000	3734 억	23916657	N	N	489	N	N
119	20250106	110225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	131300	9000	2	7.36	72745395600	557748	127.00	124800	133000	124600	158900	85700	122300	130426.99	32.02	0	81488	125700	124000	122700	121000	119700	124850	121850	3735	36600	5000	92940	100	1	74693696	98073	24.09	1.27	12	0.75	5450.00	103020.00	176500	20240717	-25.61	105500	20241115	24.45	133000	-1.28	20250106	120500	8.96	20250102	176500	-25.61	20240717	105500	24.45	20241115	0.54	N	009150	5000	3734 억	23916657	N	N	489	N	N
120	20250106	100224	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	130400	8100	2	6.62	47472999700	366073	83.36	124800	131800	124600	158900	85700	122300	129681.78	32.02	0	38786	125700	124000	122700	121000	119700	124850	121850	3735	36600	5000	92940	100	1	74693696	97401	23.93	1.27	12	0.49	5450.00	103020.00	176500	20240717	-26.12	105500	20241115	23.60	131800	-1.06	20250106	120500	8.22	20250102	176500	-26.12	20240717	105500	23.60	20241115	0.54	N	009150	5000	3734 억	23916657	N	N	489	N	N
121	20250106	090222	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	128400	6100	2	4.99	8402557200	65822	14.99	124800	129600	124600	158900	85700	122300	127655.76	32.02	0	24140	125700	124000	122700	121000	119700	124850	121850	3735	36600	5000	92940	100	1	74693696	95907	23.56	1.25	12	0.09	5450.00	103020.00	176500	20240717	-27.25	105500	20241115	21.71	129600	-0.93	20250106	120500	6.56	20250102	176500	-27.25	20240717	105500	21.71	20241115	0.54	N	009150	5000	3734 억	23916657	N	N	489	N	N
122	20250103	160224	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	122300	-100	5	-0.08	53835186000	438314	203.41	122000	124400	121400	159100	85700	122400	122823.49	32.00	0	-86598	127133	124766	122633	120266	118133	123700	119200	3735	36700	5000	93020	100	1	74693696	91350	22.44	1.19	12	0.59	5450.00	103020.00	176500	20240717	-30.71	105500	20241115	15.92	125000	-2.16	20250102	120500	1.49	20250102	176500	-30.71	20240717	105500	15.92	20241115	0.54	N	009150	5000	3734 억	23900807	N	N	489	N	N
123	20250103	150224	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	122600	200	2	0.16	50641644400	412231	191.30	122000	124400	121400	159100	85700	122400	122847.74	32.00	0	-85245	127133	124766	122633	120266	118133	123700	119200	3735	36700	5000	93020	100	1	74693696	91574	22.50	1.19	12	0.55	5450.00	103020.00	176500	20240717	-30.54	105500	20241115	16.21	125000	-1.92	20250102	120500	1.74	20250102	176500	-30.54	20240717	105500	16.21	20241115	0.54	N	009150	5000	3734 억	23900807	N	N	166	N	N
124	20250103	140224	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	122800	400	2	0.33	42933246800	349235	162.07	122000	124400	121400	159100	85700	122400	122935.13	32.00	0	-83196	127133	124766	122633	120266	118133	123700	119200	3735	36700	5000	93020	100	1	74693696	91724	22.53	1.19	12	0.47	5450.00	103020.00	176500	20240717	-30.42	105500	20241115	16.40	125000	-1.76	20250102	120500	1.91	20250102	176500	-30.42	20240717	105500	16.40	20241115	0.54	N	009150	5000	3734 억	23900807	N	N	166	N	N
125	20250103	130223	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	122600	200	2	0.16	34663142100	281979	130.86	122000	124400	121400	159100	85700	122400	122928.11	32.00	0	-76708	127133	124766	122633	120266	118133	123700	119200	3735	36700	5000	93020	100	1	74693696	91574	22.50	1.19	12	0.38	5450.00	103020.00	176500	20240717	-30.54	105500	20241115	16.21	125000	-1.92	20250102	120500	1.74	20250102	176500	-30.54	20240717	105500	16.21	20241115	0.54	N	009150	5000	3734 억	23900807	N	N	166	N	N
126	20250103	120223	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123700	1300	2	1.06	28814477500	234331	108.75	122000	124400	121400	159100	85700	122400	122964.87	32.00	0	-57660	127133	124766	122633	120266	118133	123700	119200	3735	36700	5000	93020	100	1	74693696	92396	22.70	1.20	12	0.31	5450.00	103020.00	176500	20240717	-29.92	105500	20241115	17.25	125000	-1.04	20250102	120500	2.66	20250102	176500	-29.92	20240717	105500	17.25	20241115	0.54	N	009150	5000	3734 억	23900807	N	N	166	N	N
127	20250103	110223	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	124000	1600	2	1.31	22814169300	185879	86.26	122000	124400	121400	159100	85700	122400	122736.68	32.00	0	-51355	127133	124766	122633	120266	118133	123700	119200	3735	36700	5000	93020	100	1	74693696	92620	22.75	1.20	12	0.25	5450.00	103020.00	176500	20240717	-29.75	105500	20241115	17.54	125000	-0.80	20250102	120500	2.90	20250102	176500	-29.75	20240717	105500	17.54	20241115	0.54	N	009150	5000	3734 억	23900807	N	N	166	N	N
128	20250103	100223	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	122400	0	3	0.00	8476843200	69077	32.06	122000	123600	121700	159100	85700	122400	122715.88	32.00	0	-29359	127133	124766	122633	120266	118133	123700	119200	3735	36700	5000	93020	100	1	74693696	91425	22.46	1.19	12	0.09	5450.00	103020.00	176500	20240717	-30.65	105500	20241115	16.02	125000	-2.08	20250102	120500	1.58	20250102	176500	-30.65	20240717	105500	16.02	20241115	0.54	N	009150	5000	3734 억	23900807	N	N	166	N	N
129	20250103	090223	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	122100	-300	5	-0.25	659652200	5406	2.51	122000	122400	121700	159100	85700	122400	122021.88	32.00	0	-1802	127133	124766	122633	120266	118133	123700	119200	3735	36700	5000	93020	100	1	74693696	91201	22.40	1.19	12	0.01	5450.00	103020.00	176500	20240717	-30.82	105500	20241115	15.73	125000	-2.32	20250102	120500	1.33	20250102	176500	-30.82	20240717	105500	15.73	20241115	0.54	N	009150	5000	3734 억	23900807	N	N	166	N	N
130	20250102	160223	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	122400	-1400	5	-1.13	26152971700	214342	133.28	124000	125000	120500	160900	86700	123800	122014.21	31.95	0	-12606	126400	125100	124100	122800	121800	124600	122300	3735	37100	5000	94080	100	1	74693696	91425	22.46	1.19	12	0.29	5450.00	103020.00	176500	20240717	-30.65	105500	20241115	16.02	125000	-2.08	20250102	120500	1.58	20250102	176500	-30.65	20240717	105500	16.02	20241115	0.55	N	009150	5000	3734 억	23867241	N	N	166	N	N
131	20250102	150223	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	122400	-1400	5	-1.13	23932715100	196220	122.01	124000	125000	120500	160900	86700	123800	121967.84	31.95	0	-11483	126400	125100	124100	122800	121800	124600	122300	3735	37100	5000	94080	100	1	74693696	91425	22.46	1.19	12	0.26	5450.00	103020.00	176500	20240717	-30.65	105500	20241115	16.02	125000	-2.08	20250102	120500	1.58	20250102	176500	-30.65	20240717	105500	16.02	20241115	0.55	N	009150	5000	3734 억	23867241	N	N	604	N	N
132	20250102	140221	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	122600	-1200	5	-0.97	20893258100	171393	106.57	124000	125000	120500	160900	86700	123800	121901.51	31.95	0	-8453	126400	125100	124100	122800	121800	124600	122300	3735	37100	5000	94080	100	1	74693696	91574	22.50	1.19	12	0.23	5450.00	103020.00	176500	20240717	-30.54	105500	20241115	16.21	125000	-1.92	20250102	120500	1.74	20250102	176500	-30.54	20240717	105500	16.21	20241115	0.55	N	009150	5000	3734 억	23867241	N	N	604	N	N
133	20250102	130222	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	122200	-1600	5	-1.29	18915199400	155211	96.51	124000	125000	120500	160900	86700	123800	121866.39	31.95	0	-9336	126400	125100	124100	122800	121800	124600	122300	3735	37100	5000	94080	100	1	74693696	91276	22.42	1.19	12	0.21	5450.00	103020.00	176500	20240717	-30.76	105500	20241115	15.83	125000	-2.24	20250102	120500	1.41	20250102	176500	-30.76	20240717	105500	15.83	20241115	0.55	N	009150	5000	3734 억	23867241	N	N	604	N	N
134	20250102	120223	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	121500	-2300	5	-1.86	16674637300	136880	85.11	124000	125000	120500	160900	86700	123800	121817.92	31.95	0	-11068	126400	125100	124100	122800	121800	124600	122300	3735	37100	5000	94080	100	1	74693696	90753	22.29	1.18	12	0.18	5450.00	103020.00	176500	20240717	-31.16	105500	20241115	15.17	125000	-2.80	20250102	120500	0.83	20250102	176500	-31.16	20240717	105500	15.17	20241115	0.55	N	009150	5000	3734 억	23867241	N	N	604	N	N
135	20250102	110215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	121700	-2100	5	-1.70	11208208100	91852	57.11	124000	125000	120500	160900	86700	123800	122022.70	31.95	0	-18164	126400	125100	124100	122800	121800	124600	122300	3735	37100	5000	94080	100	1	74693696	90902	22.33	1.18	12	0.12	5450.00	103020.00	176500	20240717	-31.05	105500	20241115	15.36	125000	-2.64	20250102	120500	1.00	20250102	176500	-31.05	20240717	105500	15.36	20241115	0.55	N	009150	5000	3734 억	23867241	N	N	604	N	N
136	20250102	100222	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123900	100	2	0.08	790434200	6360	3.95	124000	125000	123900	160900	86700	123800	124289.89	31.95	0	-2293	126400	125100	124100	122800	121800	124600	122300	3735	37100	5000	94080	100	1	74693696	92545	22.73	1.20	12	0.01	5450.00	103020.00	176500	20240717	-29.80	105500	20241115	17.44	125000	-0.88	20250102	123900	0.00	20250102	176500	-29.80	20240717	105500	17.44	20241115	0.55	N	009150	5000	3734 억	23867241	N	N	604	N	N
137	20250102	090220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	123800	0	3	0.00	0	0	0.00	0	0	0	160900	86700	123800	0.00	31.95	0	0	126400	125100	124100	122800	121800	124600	122300	3735	37100	5000	94080	100	1	74693696	92471	22.72	1.20	12	0.00	5450.00	103020.00	176500	20240717	-29.86	105500	20241115	17.35	0	0.00	0	0	0.00	0	176500	-29.86	20240717	105500	17.35	20241115	0.55	N	009150	5000	3734 억	23867241	N	N	604	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History