KissMeData/010120/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 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	120248	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67400	100	2	0.15	2587283100	38370	39.21	67300	67900	67000	87400	47200	67300	67429.84	16.40	0	-7706	69433	68366	67433	66366	65433	67900	65900	1500	20100	5000	49800	100	1	30000000	20220	22.39	1.28	12	0.13	3010.00	52595.00	137500	20230726	-50.98	47750	20230207	41.15	78000	-13.59	20240108	64300	4.82	20240117	137500	-50.98	20230726	47750	41.15	20230207	1.25	N	010120	5000	1500 억	4920268	N	N	120	N	N
3	20240123	110248	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67500	200	2	0.30	2046486000	30333	31.00	67300	67900	67100	87400	47200	67300	67467.31	16.40	0	-6169	69433	68366	67433	66366	65433	67900	65900	1500	20100	5000	49800	100	1	30000000	20250	22.43	1.28	12	0.10	3010.00	52595.00	137500	20230726	-50.91	47750	20230207	41.36	78000	-13.46	20240108	64300	4.98	20240117	137500	-50.91	20230726	47750	41.36	20230207	1.25	N	010120	5000	1500 억	4920268	N	N	120	N	N
4	20240123	100247	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67500	200	2	0.30	1297440300	19218	19.64	67300	67900	67200	87400	47200	67300	67511.72	16.40	0	-742	69433	68366	67433	66366	65433	67900	65900	1500	20100	5000	49800	100	1	30000000	20250	22.43	1.28	12	0.06	3010.00	52595.00	137500	20230726	-50.91	47750	20230207	41.36	78000	-13.46	20240108	64300	4.98	20240117	137500	-50.91	20230726	47750	41.36	20230207	1.25	N	010120	5000	1500 억	4920268	N	N	120	N	N
5	20240123	090248	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67800	500	2	0.74	95307500	1414	1.45	67300	67900	67200	87400	47200	67300	67402.76	16.40	0	533	69433	68366	67433	66366	65433	67900	65900	1500	20100	5000	49800	100	1	30000000	20340	22.52	1.29	12	0.00	3010.00	52595.00	137500	20230726	-50.69	47750	20230207	41.99	78000	-13.08	20240108	64300	5.44	20240117	137500	-50.69	20230726	47750	41.99	20230207	1.25	N	010120	5000	1500 억	4920268	N	N	120	N	N
6	20240119	160246	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67600	1700	2	2.58	10657524400	156819	98.41	66700	69300	66600	85600	46200	65900	67960.95	16.45	0	-11579	68233	67066	65733	64566	63233	67650	65150	1500	19700	5000	48760	100	1	30000000	20280	22.46	1.29	12	0.52	3010.00	52595.00	137500	20230726	-50.84	47750	20230207	41.57	78000	-13.33	20240108	64300	5.13	20240117	137500	-50.84	20230726	47750	41.57	20230207	1.34	N	010120	5000	1500 억	4934262	N	N	131	N	N
7	20240119	150246	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67400	1500	2	2.28	9983045400	146836	92.15	66700	69300	66600	85600	46200	65900	67987.72	16.45	0	-10095	68233	67066	65733	64566	63233	67650	65150	1500	19700	5000	48760	100	1	30000000	20220	22.39	1.28	12	0.49	3010.00	52595.00	137500	20230726	-50.98	47750	20230207	41.15	78000	-13.59	20240108	64300	4.82	20240117	137500	-50.98	20230726	47750	41.15	20230207	1.34	N	010120	5000	1500 억	4934262	N	N	5	N	N
8	20240119	140245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67400	1500	2	2.28	8819644900	129540	81.29	66700	69300	66600	85600	46200	65900	68084.34	16.45	0	-4789	68233	67066	65733	64566	63233	67650	65150	1500	19700	5000	48760	100	1	30000000	20220	22.39	1.28	12	0.43	3010.00	52595.00	137500	20230726	-50.98	47750	20230207	41.15	78000	-13.59	20240108	64300	4.82	20240117	137500	-50.98	20230726	47750	41.15	20230207	1.34	N	010120	5000	1500 억	4934262	N	N	5	N	N
9	20240119	130247	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67700	1800	2	2.73	8081513200	118627	74.44	66700	69300	66600	85600	46200	65900	68125.41	16.45	0	-2	68233	67066	65733	64566	63233	67650	65150	1500	19700	5000	48760	100	1	30000000	20310	22.49	1.29	12	0.40	3010.00	52595.00	137500	20230726	-50.76	47750	20230207	41.78	78000	-13.21	20240108	64300	5.29	20240117	137500	-50.76	20230726	47750	41.78	20230207	1.34	N	010120	5000	1500 억	4934262	N	N	5	N	N
10	20240119	120248	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67800	1900	2	2.88	7463267200	109502	68.72	66700	69300	66600	85600	46200	65900	68156.45	16.45	0	3486	68233	67066	65733	64566	63233	67650	65150	1500	19700	5000	48760	100	1	30000000	20340	22.52	1.29	12	0.37	3010.00	52595.00	137500	20230726	-50.69	47750	20230207	41.99	78000	-13.08	20240108	64300	5.44	20240117	137500	-50.69	20230726	47750	41.99	20230207	1.34	N	010120	5000	1500 억	4934262	N	N	5	N	N
11	20240119	110246	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68300	2400	2	3.64	6728014900	98682	61.93	66700	69300	66600	85600	46200	65900	68178.74	16.45	0	7324	68233	67066	65733	64566	63233	67650	65150	1500	19700	5000	48760	100	1	30000000	20490	22.69	1.30	12	0.33	3010.00	52595.00	137500	20230726	-50.33	47750	20230207	43.04	78000	-12.44	20240108	64300	6.22	20240117	137500	-50.33	20230726	47750	43.04	20230207	1.34	N	010120	5000	1500 억	4934262	N	N	5	N	N
12	20240119	100250	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68000	2100	2	3.19	5568528100	81592	51.20	66700	69300	66600	85600	46200	65900	68248.46	16.45	0	9699	68233	67066	65733	64566	63233	67650	65150	1500	19700	5000	48760	100	1	30000000	20400	22.59	1.29	12	0.27	3010.00	52595.00	137500	20230726	-50.55	47750	20230207	42.41	78000	-12.82	20240108	64300	5.75	20240117	137500	-50.55	20230726	47750	42.41	20230207	1.34	N	010120	5000	1500 억	4934262	N	N	5	N	N
13	20240119	090246	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67800	1900	2	2.88	612348500	9111	5.72	66700	67900	66600	85600	46200	65900	67209.80	16.45	0	2412	68233	67066	65733	64566	63233	67650	65150	1500	19700	5000	48760	100	1	30000000	20340	22.52	1.29	12	0.03	3010.00	52595.00	137500	20230726	-50.69	47750	20230207	41.99	78000	-13.08	20240108	64300	5.44	20240117	137500	-50.69	20230726	47750	41.99	20230207	1.34	N	010120	5000	1500 억	4934262	N	N	5	N	N
14	20240118	160245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65900	900	2	1.38	10453687300	158464	128.73	64400	66900	64400	84500	45500	65000	65969.13	16.44	0	-8197	67333	66166	65233	64066	63133	65700	63600	1500	19500	5000	48100	100	1	30000000	19770	21.89	1.25	12	0.53	3010.00	52595.00	137500	20230726	-52.07	47750	20230207	38.01	78000	-15.51	20240108	64300	2.49	20240117	137500	-52.07	20230726	47750	38.01	20230207	1.31	N	010120	5000	1500 억	4932237	N	N	5	N	N
15	20240118	150245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65800	800	2	1.23	9537987600	144574	117.45	64400	66900	64400	84500	45500	65000	65973.30	16.44	0	-5502	67333	66166	65233	64066	63133	65700	63600	1500	19500	5000	48100	100	1	30000000	19740	21.86	1.25	12	0.48	3010.00	52595.00	137500	20230726	-52.15	47750	20230207	37.80	78000	-15.64	20240108	64300	2.33	20240117	137500	-52.15	20230726	47750	37.80	20230207	1.31	N	010120	5000	1500 억	4932237	N	N	3	N	N
16	20240118	140247	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65600	600	2	0.92	8202205000	124243	100.93	64400	66900	64400	84500	45500	65000	66017.74	16.44	0	-6774	67333	66166	65233	64066	63133	65700	63600	1500	19500	5000	48100	100	1	30000000	19680	21.79	1.25	12	0.41	3010.00	52595.00	137500	20230726	-52.29	47750	20230207	37.38	78000	-15.90	20240108	64300	2.02	20240117	137500	-52.29	20230726	47750	37.38	20230207	1.31	N	010120	5000	1500 억	4932237	N	N	3	N	N
17	20240118	130246	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66100	1100	2	1.69	6881605200	104152	84.61	64400	66900	64400	84500	45500	65000	66073.09	16.44	0	-6229	67333	66166	65233	64066	63133	65700	63600	1500	19500	5000	48100	100	1	30000000	19830	21.96	1.26	12	0.35	3010.00	52595.00	137500	20230726	-51.93	47750	20230207	38.43	78000	-15.26	20240108	64300	2.80	20240117	137500	-51.93	20230726	47750	38.43	20230207	1.31	N	010120	5000	1500 억	4932237	N	N	3	N	N
18	20240118	120247	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66000	1000	2	1.54	5869006700	88861	72.19	64400	66900	64400	84500	45500	65000	66047.48	16.44	0	-5557	67333	66166	65233	64066	63133	65700	63600	1500	19500	5000	48100	100	1	30000000	19800	21.93	1.25	12	0.30	3010.00	52595.00	137500	20230726	-52.00	47750	20230207	38.22	78000	-15.38	20240108	64300	2.64	20240117	137500	-52.00	20230726	47750	38.22	20230207	1.31	N	010120	5000	1500 억	4932237	N	N	3	N	N
19	20240118	110247	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66600	1600	2	2.46	4073715300	61776	50.19	64400	66900	64400	84500	45500	65000	65943.90	16.44	0	-6041	67333	66166	65233	64066	63133	65700	63600	1500	19500	5000	48100	100	1	30000000	19980	22.13	1.27	12	0.21	3010.00	52595.00	137500	20230726	-51.56	47750	20230207	39.48	78000	-14.62	20240108	64300	3.58	20240117	137500	-51.56	20230726	47750	39.48	20230207	1.31	N	010120	5000	1500 억	4932237	N	N	3	N	N
20	20240118	100245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65900	900	2	1.38	2547690300	38791	31.51	64400	66300	64400	84500	45500	65000	65678.00	16.44	0	-5333	67333	66166	65233	64066	63133	65700	63600	1500	19500	5000	48100	100	1	30000000	19770	21.89	1.25	12	0.13	3010.00	52595.00	137500	20230726	-52.07	47750	20230207	38.01	78000	-15.51	20240108	64300	2.49	20240117	137500	-52.07	20230726	47750	38.01	20230207	1.31	N	010120	5000	1500 억	4932237	N	N	3	N	N
21	20240118	090245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65400	400	2	0.62	177703200	2746	2.23	64400	65400	64400	84500	45500	65000	64709.56	16.44	0	1007	67333	66166	65233	64066	63133	65700	63600	1500	19500	5000	48100	100	1	30000000	19620	21.73	1.24	12	0.01	3010.00	52595.00	137500	20230726	-52.44	47750	20230207	36.96	78000	-16.15	20240108	64300	1.71	20240117	137500	-52.44	20230726	47750	36.96	20230207	1.31	N	010120	5000	1500 억	4932237	N	N	3	N	N
22	20240117	160245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65000	-1100	5	-1.66	7948648400	122520	72.40	66000	66400	64300	85900	46300	66100	64875.99	16.47	0	-8075	68433	67266	66533	65366	64633	66900	65000	1500	19800	5000	48910	100	1	30000000	19500	21.59	1.24	12	0.41	3010.00	52595.00	137500	20230726	-52.73	47750	20230207	36.13	78000	-16.67	20240108	64300	1.09	20240117	137500	-52.73	20230726	47750	36.13	20230207	1.29	N	010120	5000	1500 억	4941176	N	N	3	N	N
23	20240117	150247	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65200	-900	5	-1.36	7126775900	109886	64.93	66000	66400	64300	85900	46300	66100	64856.06	16.47	0	-3591	68433	67266	66533	65366	64633	66900	65000	1500	19800	5000	48910	100	1	30000000	19560	21.66	1.24	12	0.37	3010.00	52595.00	137500	20230726	-52.58	47750	20230207	36.54	78000	-16.41	20240108	64300	1.40	20240117	137500	-52.58	20230726	47750	36.54	20230207	1.29	N	010120	5000	1500 억	4941176	N	N	189	N	N
24	20240117	140245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	65000	-1100	5	-1.66	6043595600	93249	55.10	66000	66400	64300	85900	46300	66100	64811.34	16.47	0	2983	68433	67266	66533	65366	64633	66900	65000	1500	19800	5000	48910	100	1	30000000	19500	21.59	1.24	12	0.31	3010.00	52595.00	137500	20230726	-52.73	47750	20230207	36.13	78000	-16.67	20240108	64300	1.09	20240117	137500	-52.73	20230726	47750	36.13	20230207	1.29	N	010120	5000	1500 억	4941176	N	N	189	N	N
25	20240117	130245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64700	-1400	5	-2.12	5165297700	79673	47.08	66000	66400	64300	85900	46300	66100	64831.19	16.47	0	6671	68433	67266	66533	65366	64633	66900	65000	1500	19800	5000	48910	100	1	30000000	19410	21.50	1.23	12	0.27	3010.00	52595.00	137500	20230726	-52.95	47750	20230207	35.50	78000	-17.05	20240108	64300	0.62	20240117	137500	-52.95	20230726	47750	35.50	20230207	1.29	N	010120	5000	1500 억	4941176	N	N	189	N	N
26	20240117	120246	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64700	-1400	5	-2.12	4653077000	71750	42.40	66000	66400	64300	85900	46300	66100	64851.21	16.47	0	6529	68433	67266	66533	65366	64633	66900	65000	1500	19800	5000	48910	100	1	30000000	19410	21.50	1.23	12	0.24	3010.00	52595.00	137500	20230726	-52.95	47750	20230207	35.50	78000	-17.05	20240108	64300	0.62	20240117	137500	-52.95	20230726	47750	35.50	20230207	1.29	N	010120	5000	1500 억	4941176	N	N	189	N	N
27	20240117	110246	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64700	-1400	5	-2.12	4064374300	62644	37.02	66000	66400	64300	85900	46300	66100	64880.47	16.47	0	5767	68433	67266	66533	65366	64633	66900	65000	1500	19800	5000	48910	100	1	30000000	19410	21.50	1.23	12	0.21	3010.00	52595.00	137500	20230726	-52.95	47750	20230207	35.50	78000	-17.05	20240108	64300	0.62	20240117	137500	-52.95	20230726	47750	35.50	20230207	1.29	N	010120	5000	1500 억	4941176	N	N	189	N	N
28	20240117	100245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	64600	-1500	5	-2.27	2941184100	45286	26.76	66000	66400	64300	85900	46300	66100	64946.82	16.47	0	4366	68433	67266	66533	65366	64633	66900	65000	1500	19800	5000	48910	100	1	30000000	19380	21.46	1.23	12	0.15	3010.00	52595.00	137500	20230726	-53.02	47750	20230207	35.29	78000	-17.18	20240108	64300	0.47	20240117	137500	-53.02	20230726	47750	35.29	20230207	1.29	N	010120	5000	1500 억	4941176	N	N	189	N	N
29	20240117	090245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66200	100	2	0.15	138964300	2103	1.24	66000	66400	66000	85900	46300	66100	66079.06	16.47	0	-956	68433	67266	66533	65366	64633	66900	65000	1500	19800	5000	48910	100	1	30000000	19860	21.99	1.26	12	0.01	3010.00	52595.00	137500	20230726	-51.85	47750	20230207	38.64	78000	-15.13	20240108	65800	0.61	20240116	137500	-51.85	20230726	47750	38.64	20230207	1.29	N	010120	5000	1500 억	4941176	N	N	189	N	N
30	20240116	160244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66100	-1400	5	-2.07	11190388200	168449	107.79	67100	67700	65800	87700	47300	67500	66432.89	16.45	0	-10085	69900	68700	68000	66800	66100	68350	66450	1500	20200	5000	49950	100	1	30000000	19830	21.96	1.26	12	0.56	3010.00	52595.00	137500	20230726	-51.93	47750	20230207	38.43	78000	-15.26	20240108	65800	0.46	20240116	137500	-51.93	20230726	47750	38.43	20230207	1.29	N	010120	5000	1500 억	4935593	N	N	189	N	N
31	20240116	150245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66000	-1500	5	-2.22	9982834100	150165	96.09	67100	67700	65800	87700	47300	67500	66479.10	16.45	0	-9400	69900	68700	68000	66800	66100	68350	66450	1500	20200	5000	49950	100	1	30000000	19800	21.93	1.25	12	0.50	3010.00	52595.00	137500	20230726	-52.00	47750	20230207	38.22	78000	-15.38	20240108	65800	0.30	20240116	137500	-52.00	20230726	47750	38.22	20230207	1.29	N	010120	5000	1500 억	4935593	N	N	206	N	N
32	20240116	140245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66300	-1200	5	-1.78	7435946000	111602	71.42	67100	67700	66000	87700	47300	67500	66629.15	16.45	0	-12663	69900	68700	68000	66800	66100	68350	66450	1500	20200	5000	49950	100	1	30000000	19890	22.03	1.26	12	0.37	3010.00	52595.00	137500	20230726	-51.78	47750	20230207	38.85	78000	-15.00	20240108	66000	0.45	20240116	137500	-51.78	20230726	47750	38.85	20230207	1.29	N	010120	5000	1500 억	4935593	N	N	206	N	N
33	20240116	130245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66500	-1000	5	-1.48	6179355800	92669	59.30	67100	67700	66000	87700	47300	67500	66682.02	16.45	0	-8736	69900	68700	68000	66800	66100	68350	66450	1500	20200	5000	49950	100	1	30000000	19950	22.09	1.26	12	0.31	3010.00	52595.00	137500	20230726	-51.64	47750	20230207	39.27	78000	-14.74	20240108	66000	0.76	20240116	137500	-51.64	20230726	47750	39.27	20230207	1.29	N	010120	5000	1500 억	4935593	N	N	206	N	N
34	20240116	120245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66700	-800	5	-1.19	5379730400	80666	51.62	67100	67700	66000	87700	47300	67500	66691.42	16.45	0	-5409	69900	68700	68000	66800	66100	68350	66450	1500	20200	5000	49950	100	1	30000000	20010	22.16	1.27	12	0.27	3010.00	52595.00	137500	20230726	-51.49	47750	20230207	39.69	78000	-14.49	20240108	66000	1.06	20240116	137500	-51.49	20230726	47750	39.69	20230207	1.29	N	010120	5000	1500 억	4935593	N	N	206	N	N
35	20240116	110244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66700	-800	5	-1.19	4679959200	70176	44.91	67100	67700	66000	87700	47300	67500	66688.89	16.45	0	-3288	69900	68700	68000	66800	66100	68350	66450	1500	20200	5000	49950	100	1	30000000	20010	22.16	1.27	12	0.23	3010.00	52595.00	137500	20230726	-51.49	47750	20230207	39.69	78000	-14.49	20240108	66000	1.06	20240116	137500	-51.49	20230726	47750	39.69	20230207	1.29	N	010120	5000	1500 억	4935593	N	N	206	N	N
36	20240116	100244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	66300	-1200	5	-1.78	3005869300	44907	28.74	67100	67700	66300	87700	47300	67500	66935.43	16.45	0	-12145	69900	68700	68000	66800	66100	68350	66450	1500	20200	5000	49950	100	1	30000000	19890	22.03	1.26	12	0.15	3010.00	52595.00	137500	20230726	-51.78	47750	20230207	38.85	78000	-15.00	20240108	66300	0.00	20240116	137500	-51.78	20230726	47750	38.85	20230207	1.29	N	010120	5000	1500 억	4935593	N	N	206	N	N
37	20240116	090243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67400	-100	5	-0.15	243916000	3631	2.32	67100	67400	67100	87700	47300	67500	67175.98	16.45	0	471	69900	68700	68000	66800	66100	68350	66450	1500	20200	5000	49950	100	1	30000000	20220	22.39	1.28	12	0.01	3010.00	52595.00	137500	20230726	-50.98	47750	20230207	41.15	78000	-13.59	20240108	67100	0.45	20240116	137500	-50.98	20230726	47750	41.15	20230207	1.29	N	010120	5000	1500 억	4935593	N	N	206	N	N
38	20240115	160244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67500	-1300	5	-1.89	10536728900	155518	90.96	68700	69200	67300	89400	48200	68800	67752.76	16.49	230	10856	70933	69866	69033	67966	67133	69450	67550	1500	20600	5000	50910	100	1	30000000	20250	22.43	1.28	12	0.52	3010.00	52595.00	137500	20230726	-50.91	47750	20230207	41.36	78000	-13.46	20240108	67300	0.30	20240115	137500	-50.91	20230726	47750	41.36	20230207	1.25	N	010120	5000	1500 억	4946153	N	N	206	N	N
39	20240115	150245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67600	-1200	5	-1.74	9834823800	145137	84.89	68700	69200	67300	89400	48200	68800	67762.35	16.49	230	9400	70933	69866	69033	67966	67133	69450	67550	1500	20600	5000	50910	100	1	30000000	20280	22.46	1.29	12	0.48	3010.00	52595.00	137500	20230726	-50.84	47750	20230207	41.57	78000	-13.33	20240108	67300	0.45	20240115	137500	-50.84	20230726	47750	41.57	20230207	1.25	N	010120	5000	1500 억	4946153	N	N	92	N	N
40	20240115	140245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67600	-1200	5	-1.74	8842758100	130440	76.30	68700	69200	67300	89400	48200	68800	67791.77	16.49	230	9993	70933	69866	69033	67966	67133	69450	67550	1500	20600	5000	50910	100	1	30000000	20280	22.46	1.29	12	0.43	3010.00	52595.00	137500	20230726	-50.84	47750	20230207	41.57	78000	-13.33	20240108	67300	0.45	20240115	137500	-50.84	20230726	47750	41.57	20230207	1.25	N	010120	5000	1500 억	4946153	N	N	92	N	N
41	20240115	130243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67400	-1400	5	-2.03	8017205500	118210	69.14	68700	69200	67300	89400	48200	68800	67821.72	16.49	230	8759	70933	69866	69033	67966	67133	69450	67550	1500	20600	5000	50910	100	1	30000000	20220	22.39	1.28	12	0.39	3010.00	52595.00	137500	20230726	-50.98	47750	20230207	41.15	78000	-13.59	20240108	67300	0.15	20240115	137500	-50.98	20230726	47750	41.15	20230207	1.25	N	010120	5000	1500 억	4946153	N	N	92	N	N
42	20240115	120244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67500	-1300	5	-1.89	6757587400	99541	58.22	68700	69200	67300	89400	48200	68800	67887.48	16.49	230	9996	70933	69866	69033	67966	67133	69450	67550	1500	20600	5000	50910	100	1	30000000	20250	22.43	1.28	12	0.33	3010.00	52595.00	137500	20230726	-50.91	47750	20230207	41.36	78000	-13.46	20240108	67300	0.30	20240115	137500	-50.91	20230726	47750	41.36	20230207	1.25	N	010120	5000	1500 억	4946153	N	N	92	N	N
43	20240115	110243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	67700	-1100	5	-1.60	4993095600	73393	42.93	68700	69200	67600	89400	48200	68800	68032.31	16.49	230	17258	70933	69866	69033	67966	67133	69450	67550	1500	20600	5000	50910	100	1	30000000	20310	22.49	1.29	12	0.24	3010.00	52595.00	137500	20230726	-50.76	47750	20230207	41.78	78000	-13.21	20240108	67600	0.15	20240115	137500	-50.76	20230726	47750	41.78	20230207	1.25	N	010120	5000	1500 억	4946153	N	N	92	N	N
44	20240115	100243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68100	-700	5	-1.02	3552991800	52142	30.50	68700	69200	67600	89400	48200	68800	68140.69	16.49	230	11759	70933	69866	69033	67966	67133	69450	67550	1500	20600	5000	50910	100	1	30000000	20430	22.62	1.29	12	0.17	3010.00	52595.00	137500	20230726	-50.47	47750	20230207	42.62	78000	-12.69	20240108	67600	0.74	20240115	137500	-50.47	20230726	47750	42.62	20230207	1.25	N	010120	5000	1500 억	4946153	N	N	92	N	N
45	20240115	090244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69000	200	2	0.29	156751000	2280	1.33	68700	69100	68600	89400	48200	68800	68750.44	16.49	230	700	70933	69866	69033	67966	67133	69450	67550	1500	20600	5000	50910	100	1	30000000	20700	22.92	1.31	12	0.01	3010.00	52595.00	137500	20230726	-49.82	47750	20230207	44.50	78000	-11.54	20240108	68200	1.17	20240112	137500	-49.82	20230726	47750	44.50	20230207	1.25	N	010120	5000	1500 억	4946153	N	N	92	N	N
46	20240112	160243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68800	-1000	5	-1.43	11712965800	169805	78.49	69700	70100	68200	90700	48900	69800	68979.12	16.56	-2809	-17551	73600	71700	70700	68800	67800	71200	68300	1500	20900	5000	51650	100	1	30000000	20640	22.86	1.31	12	0.57	3010.00	52595.00	137500	20230726	-49.96	47750	20230207	44.08	78000	-11.79	20240108	68200	0.88	20240112	137500	-49.96	20230726	47750	44.08	20230207	1.27	N	010120	5000	1500 억	4966955	N	N	92	N	N
47	20240112	150244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69000	-800	5	-1.15	10917146300	158244	73.15	69700	70100	68200	90700	48900	69800	68989.27	16.56	-2809	-16089	73600	71700	70700	68800	67800	71200	68300	1500	20900	5000	51650	100	1	30000000	20700	22.92	1.31	12	0.53	3010.00	52595.00	137500	20230726	-49.82	47750	20230207	44.50	78000	-11.54	20240108	68200	1.17	20240112	137500	-49.82	20230726	47750	44.50	20230207	1.27	N	010120	5000	1500 억	4966955	N	N	129	N	N
48	20240112	140244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68700	-1100	5	-1.58	9779930000	141709	65.50	69700	70100	68200	90700	48900	69800	69014.12	16.56	-2809	-11783	73600	71700	70700	68800	67800	71200	68300	1500	20900	5000	51650	100	1	30000000	20610	22.82	1.31	12	0.47	3010.00	52595.00	137500	20230726	-50.04	47750	20230207	43.87	78000	-11.92	20240108	68200	0.73	20240112	137500	-50.04	20230726	47750	43.87	20230207	1.27	N	010120	5000	1500 억	4966955	N	N	129	N	N
49	20240112	130242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69300	-500	5	-0.72	8376406000	121351	56.09	69700	70100	68200	90700	48900	69800	69026.20	16.56	-2809	-4657	73600	71700	70700	68800	67800	71200	68300	1500	20900	5000	51650	100	1	30000000	20790	23.02	1.32	12	0.40	3010.00	52595.00	137500	20230726	-49.60	47750	20230207	45.13	78000	-11.15	20240108	68200	1.61	20240112	137500	-49.60	20230726	47750	45.13	20230207	1.27	N	010120	5000	1500 억	4966955	N	N	129	N	N
50	20240112	120243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69800	0	3	0.00	7270048100	105409	48.73	69700	70100	68200	90700	48900	69800	68969.82	16.56	-2809	-2995	73600	71700	70700	68800	67800	71200	68300	1500	20900	5000	51650	100	1	30000000	20940	23.19	1.33	12	0.35	3010.00	52595.00	137500	20230726	-49.24	47750	20230207	46.18	78000	-10.51	20240108	68200	2.35	20240112	137500	-49.24	20230726	47750	46.18	20230207	1.27	N	010120	5000	1500 억	4966955	N	N	129	N	N
51	20240112	110242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69600	-200	5	-0.29	5958869700	86633	40.05	69700	69800	68200	90700	48900	69800	68782.79	16.56	-2809	-1107	73600	71700	70700	68800	67800	71200	68300	1500	20900	5000	51650	100	1	30000000	20880	23.12	1.32	12	0.29	3010.00	52595.00	137500	20230726	-49.38	47750	20230207	45.76	78000	-10.77	20240108	68200	2.05	20240112	137500	-49.38	20230726	47750	45.76	20230207	1.27	N	010120	5000	1500 억	4966955	N	N	129	N	N
52	20240112	100243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68600	-1200	5	-1.72	4102829400	59699	27.60	69700	69800	68200	90700	48900	69800	68725.08	16.56	-2809	-5615	73600	71700	70700	68800	67800	71200	68300	1500	20900	5000	51650	100	1	30000000	20580	22.79	1.30	12	0.20	3010.00	52595.00	137500	20230726	-50.11	47750	20230207	43.66	78000	-12.05	20240108	68200	0.59	20240112	137500	-50.11	20230726	47750	43.66	20230207	1.27	N	010120	5000	1500 억	4966955	N	N	129	N	N
53	20240112	090243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	68900	-900	5	-1.29	455183200	6574	3.04	69700	69800	68800	90700	48900	69800	69239.06	16.56	-2809	-1064	73600	71700	70700	68800	67800	71200	68300	1500	20900	5000	51650	100	1	30000000	20670	22.89	1.31	12	0.02	3010.00	52595.00	137500	20230726	-49.89	47750	20230207	44.29	78000	-11.67	20240108	68800	0.15	20240112	137500	-49.89	20230726	47750	44.29	20230207	1.27	N	010120	5000	1500 억	4966955	N	N	129	N	N
54	20240111	160242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69800	-2300	5	-3.19	15180603500	214866	168.28	72100	72600	69700	93700	50500	72100	70651.96	16.71	1104	-54795	74300	73200	72400	71300	70500	73750	71850	1500	21600	5000	53350	100	1	30000000	20940	23.19	1.33	12	0.72	3010.00	52595.00	137500	20230726	-49.24	47750	20230207	46.18	78000	-10.51	20240108	69700	0.14	20240111	137500	-49.24	20230726	47750	46.18	20230207	1.15	N	010120	5000	1500 억	5012581	N	N	129	N	N
55	20240111	150244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70200	-1900	5	-2.64	13520761600	191128	149.69	72100	72600	69700	93700	50500	72100	70741.92	16.71	1104	-42732	74300	73200	72400	71300	70500	73750	71850	1500	21600	5000	53350	100	1	30000000	21060	23.32	1.33	12	0.64	3010.00	52595.00	137500	20230726	-48.95	47750	20230207	47.02	78000	-10.00	20240108	69700	0.72	20240111	137500	-48.95	20230726	47750	47.02	20230207	1.15	N	010120	5000	1500 억	5012581	N	N	97	N	N
56	20240111	140242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	69800	-2300	5	-3.19	12028394700	169833	133.01	72100	72600	69700	93700	50500	72100	70824.84	16.71	1104	-36571	74300	73200	72400	71300	70500	73750	71850	1500	21600	5000	53350	100	1	30000000	20940	23.19	1.33	12	0.57	3010.00	52595.00	137500	20230726	-49.24	47750	20230207	46.18	78000	-10.51	20240108	69700	0.14	20240111	137500	-49.24	20230726	47750	46.18	20230207	1.15	N	010120	5000	1500 억	5012581	N	N	97	N	N
57	20240111	130242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70100	-2000	5	-2.77	9864241400	138852	108.75	72100	72600	69800	93700	50500	72100	71041.41	16.71	1104	-29706	74300	73200	72400	71300	70500	73750	71850	1500	21600	5000	53350	100	1	30000000	21030	23.29	1.33	12	0.46	3010.00	52595.00	137500	20230726	-49.02	47750	20230207	46.81	78000	-10.13	20240108	69800	0.43	20240111	137500	-49.02	20230726	47750	46.81	20230207	1.15	N	010120	5000	1500 억	5012581	N	N	97	N	N
58	20240111	120243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	70600	-1500	5	-2.08	7018808800	98322	77.00	72100	72600	70500	93700	50500	72100	71385.94	16.71	1104	-17362	74300	73200	72400	71300	70500	73750	71850	1500	21600	5000	53350	100	1	30000000	21180	23.46	1.34	12	0.33	3010.00	52595.00	137500	20230726	-48.65	47750	20230207	47.85	78000	-9.49	20240108	70500	0.14	20240111	137500	-48.65	20230726	47750	47.85	20230207	1.15	N	010120	5000	1500 억	5012581	N	N	97	N	N
59	20240111	110242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71100	-1000	5	-1.39	4531799700	63219	49.51	72100	72600	71000	93700	50500	72100	71684.14	16.71	1104	-676	74300	73200	72400	71300	70500	73750	71850	1500	21600	5000	53350	100	1	30000000	21330	23.62	1.35	12	0.21	3010.00	52595.00	137500	20230726	-48.29	47750	20230207	48.90	78000	-8.85	20240108	71000	0.14	20240111	137500	-48.29	20230726	47750	48.90	20230207	1.15	N	010120	5000	1500 억	5012581	N	N	97	N	N
60	20240111	100242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72000	-100	5	-0.14	2283224300	31701	24.83	72100	72600	71600	93700	50500	72100	72023.73	16.71	1104	1920	74300	73200	72400	71300	70500	73750	71850	1500	21600	5000	53350	100	1	30000000	21600	23.92	1.37	12	0.11	3010.00	52595.00	137500	20230726	-47.64	47750	20230207	50.79	78000	-7.69	20240108	71600	0.56	20240111	137500	-47.64	20230726	47750	50.79	20230207	1.15	N	010120	5000	1500 억	5012581	N	N	97	N	N
61	20240111	090242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72100	0	3	0.00	309878900	4308	3.37	72100	72200	71600	93700	50500	72100	71931.04	16.71	1104	-168	74300	73200	72400	71300	70500	73750	71850	1500	21600	5000	53350	100	1	30000000	21630	23.95	1.37	12	0.01	3010.00	52595.00	137500	20230726	-47.56	47750	20230207	50.99	78000	-7.56	20240108	71600	0.70	20240111	137500	-47.56	20230726	47750	50.99	20230207	1.15	N	010120	5000	1500 억	5012581	N	N	97	N	N
62	20240110	160241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72100	500	2	0.70	9212450400	127213	37.45	71900	73500	71600	93000	50200	71600	72418.37	16.68	-3630	-170	77066	74332	72966	70232	68866	73650	69550	1500	21400	5000	52980	100	1	30000000	21630	23.95	1.37	12	0.42	3010.00	52595.00	137500	20230726	-47.56	47750	20230207	50.99	78000	-7.56	20240108	71600	0.70	20240110	137500	-47.56	20230726	47750	50.99	20230207	1.12	N	010120	5000	1500 억	5004217	N	N	97	N	N
63	20240110	150241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71700	100	2	0.14	8478516900	117003	34.44	71900	73500	71600	93000	50200	71600	72464.17	16.68	-3630	1340	77066	74332	72966	70232	68866	73650	69550	1500	21400	5000	52980	100	1	30000000	21510	23.82	1.36	12	0.39	3010.00	52595.00	137500	20230726	-47.85	47750	20230207	50.16	78000	-8.08	20240108	71600	0.14	20240110	137500	-47.85	20230726	47750	50.16	20230207	1.12	N	010120	5000	1500 억	5004217	N	N	33	N	N
64	20240110	140242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72200	600	2	0.84	7033512900	96906	28.52	71900	73500	71900	93000	50200	71600	72580.88	16.68	-3630	5300	77066	74332	72966	70232	68866	73650	69550	1500	21400	5000	52980	100	1	30000000	21660	23.99	1.37	12	0.32	3010.00	52595.00	137500	20230726	-47.49	47750	20230207	51.20	78000	-7.44	20240108	71600	0.84	20240109	137500	-47.49	20230726	47750	51.20	20230207	1.12	N	010120	5000	1500 억	5004217	N	N	33	N	N
65	20240110	130242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72700	1100	2	1.54	6096250400	83953	24.71	71900	73500	71900	93000	50200	71600	72615.16	16.68	-3630	7824	77066	74332	72966	70232	68866	73650	69550	1500	21400	5000	52980	100	1	30000000	21810	24.15	1.38	12	0.28	3010.00	52595.00	137500	20230726	-47.13	47750	20230207	52.25	78000	-6.79	20240108	71600	1.54	20240109	137500	-47.13	20230726	47750	52.25	20230207	1.12	N	010120	5000	1500 억	5004217	N	N	33	N	N
66	20240110	120242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72400	800	2	1.12	5314440800	73176	21.54	71900	73500	71900	93000	50200	71600	72625.60	16.68	-3630	9834	77066	74332	72966	70232	68866	73650	69550	1500	21400	5000	52980	100	1	30000000	21720	24.05	1.38	12	0.24	3010.00	52595.00	137500	20230726	-47.35	47750	20230207	51.62	78000	-7.18	20240108	71600	1.12	20240109	137500	-47.35	20230726	47750	51.62	20230207	1.12	N	010120	5000	1500 억	5004217	N	N	33	N	N
67	20240110	110242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72200	600	2	0.84	4671578900	64296	18.93	71900	73500	71900	93000	50200	71600	72657.54	16.68	-3630	11842	77066	74332	72966	70232	68866	73650	69550	1500	21400	5000	52980	100	1	30000000	21660	23.99	1.37	12	0.21	3010.00	52595.00	137500	20230726	-47.49	47750	20230207	51.20	78000	-7.44	20240108	71600	0.84	20240109	137500	-47.49	20230726	47750	51.20	20230207	1.12	N	010120	5000	1500 억	5004217	N	N	33	N	N
68	20240110	100241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72200	600	2	0.84	3981189000	54741	16.11	71900	73500	71900	93000	50200	71600	72727.94	16.68	-3630	12371	77066	74332	72966	70232	68866	73650	69550	1500	21400	5000	52980	100	1	30000000	21660	23.99	1.37	12	0.18	3010.00	52595.00	137500	20230726	-47.49	47750	20230207	51.20	78000	-7.44	20240108	71600	0.84	20240109	137500	-47.49	20230726	47750	51.20	20230207	1.12	N	010120	5000	1500 억	5004217	N	N	33	N	N
69	20240110	090242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72100	500	2	0.70	202670300	2814	0.83	71900	72200	71900	93000	50200	71600	72023.64	16.68	-3630	-1124	77066	74332	72966	70232	68866	73650	69550	1500	21400	5000	52980	100	1	30000000	21630	23.95	1.37	12	0.01	3010.00	52595.00	137500	20230726	-47.56	47750	20230207	50.99	78000	-7.56	20240108	71600	0.70	20240109	137500	-47.56	20230726	47750	50.99	20230207	1.12	N	010120	5000	1500 억	5004217	N	N	33	N	N
70	20240109	160241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71600	-3300	5	-4.41	24593634600	337819	123.97	75700	75700	71600	97300	52500	74900	72807.82	17.20	-5652	-161040	79166	77032	75866	73732	72566	76450	73150	1500	22400	5000	55420	100	1	30000000	21480	23.79	1.36	12	1.13	3010.00	52595.00	137500	20230726	-47.93	47750	20230207	49.95	78000	-8.21	20240108	71600	0.00	20240109	137500	-47.93	20230726	47750	49.95	20230207	1.13	N	010120	5000	1500 억	5159135	N	N	33	N	N
71	20240109	150242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	71900	-3000	5	-4.01	21910217600	300398	110.24	75700	75700	71600	97300	52500	74900	72937.22	17.20	-5652	-144317	79166	77032	75866	73732	72566	76450	73150	1500	22400	5000	55420	100	1	30000000	21570	23.89	1.37	12	1.00	3010.00	52595.00	137500	20230726	-47.71	47750	20230207	50.58	78000	-7.82	20240108	71600	0.42	20240109	137500	-47.71	20230726	47750	50.58	20230207	1.13	N	010120	5000	1500 억	5159135	N	N	127	N	N
72	20240109	140241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72200	-2700	5	-3.60	17596196800	240453	88.24	75700	75700	72000	97300	52500	74900	73179.27	17.20	-5652	-120232	79166	77032	75866	73732	72566	76450	73150	1500	22400	5000	55420	100	1	30000000	21660	23.99	1.37	12	0.80	3010.00	52595.00	137500	20230726	-47.49	47750	20230207	51.20	78000	-7.44	20240108	72000	0.28	20240109	137500	-47.49	20230726	47750	51.20	20230207	1.13	N	010120	5000	1500 억	5159135	N	N	127	N	N
73	20240109	130241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72600	-2300	5	-3.07	14485784500	197495	72.48	75700	75700	72400	97300	52500	74900	73347.51	17.20	-5652	-91787	79166	77032	75866	73732	72566	76450	73150	1500	22400	5000	55420	100	1	30000000	21780	24.12	1.38	12	0.66	3010.00	52595.00	137500	20230726	-47.20	47750	20230207	52.04	78000	-6.92	20240108	72100	0.69	20240102	137500	-47.20	20230726	47750	52.04	20230207	1.13	N	010120	5000	1500 억	5159135	N	N	127	N	N
74	20240109	120243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73000	-1900	5	-2.54	13278014100	180899	66.39	75700	75700	72400	97300	52500	74900	73400.05	17.20	-5652	-83107	79166	77032	75866	73732	72566	76450	73150	1500	22400	5000	55420	100	1	30000000	21900	24.25	1.39	12	0.60	3010.00	52595.00	137500	20230726	-46.91	47750	20230207	52.88	78000	-6.41	20240108	72100	1.25	20240102	137500	-46.91	20230726	47750	52.88	20230207	1.13	N	010120	5000	1500 억	5159135	N	N	127	N	N
75	20240109	110241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72900	-2000	5	-2.67	9787959000	132914	48.78	75700	75700	72800	97300	52500	74900	73641.18	17.20	-5652	-51578	79166	77032	75866	73732	72566	76450	73150	1500	22400	5000	55420	100	1	30000000	21870	24.22	1.39	12	0.44	3010.00	52595.00	137500	20230726	-46.98	47750	20230207	52.67	78000	-6.54	20240108	72100	1.11	20240102	137500	-46.98	20230726	47750	52.67	20230207	1.13	N	010120	5000	1500 억	5159135	N	N	127	N	N
76	20240109	100241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73500	-1400	5	-1.87	5826761700	78711	28.89	75700	75700	73100	97300	52500	74900	74027.15	17.20	-5652	-24882	79166	77032	75866	73732	72566	76450	73150	1500	22400	5000	55420	100	1	30000000	22050	24.42	1.40	12	0.26	3010.00	52595.00	137500	20230726	-46.55	47750	20230207	53.93	78000	-5.77	20240108	72100	1.94	20240102	137500	-46.55	20230726	47750	53.93	20230207	1.13	N	010120	5000	1500 억	5159135	N	N	127	N	N
77	20240109	090241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75500	600	2	0.80	429214900	5685	2.09	75700	75700	75000	97300	52500	74900	75500.81	17.20	-5652	-1656	79166	77032	75866	73732	72566	76450	73150	1500	22400	5000	55420	100	1	30000000	22650	25.08	1.44	12	0.02	3010.00	52595.00	137500	20230726	-45.09	47750	20230207	58.12	78000	-3.21	20240108	72100	4.72	20240102	137500	-45.09	20230726	47750	58.12	20230207	1.13	N	010120	5000	1500 억	5159135	N	N	127	N	N
78	20240108	160241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	74900	300	2	0.40	20599716000	271333	109.24	75700	78000	74700	96900	52300	74600	75920.52	17.30	-5885	-35478	78200	76400	74800	73000	71400	77300	73900	1500	22300	5000	55200	100	1	30000000	22470	24.88	1.42	12	0.90	3010.00	52595.00	137500	20230726	-45.53	47750	20230207	56.86	78000	-3.97	20240108	72100	3.88	20240102	137500	-45.53	20230726	47750	56.86	20230207	1.13	N	010120	5000	1500 억	5189624	N	N	127	N	N
79	20240108	150242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75100	500	2	0.67	19765502700	260206	104.76	75700	78000	74700	96900	52300	74600	75960.98	17.30	-5885	-29025	78200	76400	74800	73000	71400	77300	73900	1500	22300	5000	55200	100	1	30000000	22530	24.95	1.43	12	0.87	3010.00	52595.00	137500	20230726	-45.38	47750	20230207	57.28	78000	-3.72	20240108	72100	4.16	20240102	137500	-45.38	20230726	47750	57.28	20230207	1.13	N	010120	5000	1500 억	5189624	N	N	2503	N	N
80	20240108	140241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75300	700	2	0.94	18565722800	244285	98.35	75700	78000	74700	96900	52300	74600	76000.26	17.30	-5885	-20797	78200	76400	74800	73000	71400	77300	73900	1500	22300	5000	55200	100	1	30000000	22590	25.02	1.43	12	0.81	3010.00	52595.00	137500	20230726	-45.24	47750	20230207	57.70	78000	-3.46	20240108	72100	4.44	20240102	137500	-45.24	20230726	47750	57.70	20230207	1.13	N	010120	5000	1500 억	5189624	N	N	2503	N	N
81	20240108	130240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75000	400	2	0.54	17479979800	229848	92.54	75700	78000	74700	96900	52300	74600	76050.17	17.30	-5885	-15606	78200	76400	74800	73000	71400	77300	73900	1500	22300	5000	55200	100	1	30000000	22500	24.92	1.43	12	0.77	3010.00	52595.00	137500	20230726	-45.45	47750	20230207	57.07	78000	-3.85	20240108	72100	4.02	20240102	137500	-45.45	20230726	47750	57.07	20230207	1.13	N	010120	5000	1500 억	5189624	N	N	2503	N	N
82	20240108	120242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75300	700	2	0.94	16120677700	211717	85.24	75700	78000	74700	96900	52300	74600	76142.58	17.30	-5885	-8255	78200	76400	74800	73000	71400	77300	73900	1500	22300	5000	55200	100	1	30000000	22590	25.02	1.43	12	0.71	3010.00	52595.00	137500	20230726	-45.24	47750	20230207	57.70	78000	-3.46	20240108	72100	4.44	20240102	137500	-45.24	20230726	47750	57.70	20230207	1.13	N	010120	5000	1500 억	5189624	N	N	2503	N	N
83	20240108	110241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75800	1200	2	1.61	11751930600	153532	61.81	75700	78000	75000	96900	52300	74600	76543.85	17.30	-5885	-12629	78200	76400	74800	73000	71400	77300	73900	1500	22300	5000	55200	100	1	30000000	22740	25.18	1.44	12	0.51	3010.00	52595.00	137500	20230726	-44.87	47750	20230207	58.74	78000	-2.82	20240108	72100	5.13	20240102	137500	-44.87	20230726	47750	58.74	20230207	1.13	N	010120	5000	1500 억	5189624	N	N	2503	N	N
84	20240108	100243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	76500	1900	2	2.55	9422939200	122992	49.52	75700	78000	75000	96900	52300	74600	76614.24	17.30	-5885	-3545	78200	76400	74800	73000	71400	77300	73900	1500	22300	5000	55200	100	1	30000000	22950	25.42	1.45	12	0.41	3010.00	52595.00	137500	20230726	-44.36	47750	20230207	60.21	78000	-1.92	20240108	72100	6.10	20240102	137500	-44.36	20230726	47750	60.21	20230207	1.13	N	010120	5000	1500 억	5189624	N	N	2503	N	N
85	20240108	090241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75000	400	2	0.54	530493100	7039	2.83	75700	75800	75000	96900	52300	74600	75364.84	17.30	-5885	-3943	78200	76400	74800	73000	71400	77300	73900	1500	22300	5000	55200	100	1	30000000	22500	24.92	1.43	12	0.02	3010.00	52595.00	137500	20230726	-45.45	47750	20230207	57.07	76600	-2.09	20240105	72100	4.02	20240102	137500	-45.45	20230726	47750	57.07	20230207	1.13	N	010120	5000	1500 억	5189624	N	N	2503	N	N
86	20240105	160241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	74600	800	2	1.08	18678502100	247265	177.33	73600	76600	73200	95900	51700	73800	75541.84	17.36	-15458	-13357	75000	74400	73400	72800	71800	73900	72300	1500	22100	5000	54610	100	1	30000000	22380	24.78	1.42	12	0.82	3010.00	52595.00	137500	20230726	-45.75	47750	20230207	56.23	76600	-2.61	20240105	72100	3.47	20240102	137500	-45.75	20230726	47750	56.23	20230207	1.12	N	010120	5000	1500 억	5206528	N	N	2503	N	N
87	20240105	150240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75000	1200	2	1.63	17896220400	236792	169.82	73600	76600	73200	95900	51700	73800	75577.85	17.36	-15458	-10502	75000	74400	73400	72800	71800	73900	72300	1500	22100	5000	54610	100	1	30000000	22500	24.92	1.43	12	0.79	3010.00	52595.00	137500	20230726	-45.45	47750	20230207	57.07	76600	-2.09	20240105	72100	4.02	20240102	137500	-45.45	20230726	47750	57.07	20230207	1.12	N	010120	5000	1500 억	5206528	N	N	882	N	N
88	20240105	140241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	74700	900	2	1.22	16473930400	217790	156.19	73600	76600	73200	95900	51700	73800	75641.40	17.36	-15458	-62	75000	74400	73400	72800	71800	73900	72300	1500	22100	5000	54610	100	1	30000000	22410	24.82	1.42	12	0.73	3010.00	52595.00	137500	20230726	-45.67	47750	20230207	56.44	76600	-2.48	20240105	72100	3.61	20240102	137500	-45.67	20230726	47750	56.44	20230207	1.12	N	010120	5000	1500 억	5206528	N	N	882	N	N
89	20240105	130241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	74700	900	2	1.22	15353541500	202785	145.43	73600	76600	73200	95900	51700	73800	75713.46	17.36	-15458	9200	75000	74400	73400	72800	71800	73900	72300	1500	22100	5000	54610	100	1	30000000	22410	24.82	1.42	12	0.68	3010.00	52595.00	137500	20230726	-45.67	47750	20230207	56.44	76600	-2.48	20240105	72100	3.61	20240102	137500	-45.67	20230726	47750	56.44	20230207	1.12	N	010120	5000	1500 억	5206528	N	N	882	N	N
90	20240105	120241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75500	1700	2	2.30	13765825400	181596	130.23	73600	76600	73200	95900	51700	73800	75804.74	17.36	-15458	17979	75000	74400	73400	72800	71800	73900	72300	1500	22100	5000	54610	100	1	30000000	22650	25.08	1.44	12	0.61	3010.00	52595.00	137500	20230726	-45.09	47750	20230207	58.12	76600	-1.44	20240105	72100	4.72	20240102	137500	-45.09	20230726	47750	58.12	20230207	1.12	N	010120	5000	1500 억	5206528	N	N	882	N	N
91	20240105	110240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75900	2100	2	2.85	11855887900	156301	112.09	73600	76600	73200	95900	51700	73800	75853.00	17.36	-15458	25954	75000	74400	73400	72800	71800	73900	72300	1500	22100	5000	54610	100	1	30000000	22770	25.22	1.44	12	0.52	3010.00	52595.00	137500	20230726	-44.80	47750	20230207	58.95	76600	-0.91	20240105	72100	5.27	20240102	137500	-44.80	20230726	47750	58.95	20230207	1.12	N	010120	5000	1500 억	5206528	N	N	882	N	N
92	20240105	100241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	76200	2400	2	3.25	7623105200	100785	72.28	73600	76600	73200	95900	51700	73800	75637.41	17.36	-15458	25373	75000	74400	73400	72800	71800	73900	72300	1500	22100	5000	54610	100	1	30000000	22860	25.32	1.45	12	0.34	3010.00	52595.00	137500	20230726	-44.58	47750	20230207	59.58	76600	-0.52	20240105	72100	5.69	20240102	137500	-44.58	20230726	47750	59.58	20230207	1.12	N	010120	5000	1500 억	5206528	N	N	882	N	N
93	20240105	090241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73800	0	3	0.00	191475200	2609	1.87	73600	73800	73200	95900	51700	73800	73389.32	17.36	-15458	351	75000	74400	73400	72800	71800	73900	72300	1500	22100	5000	54610	100	1	30000000	22140	24.52	1.40	12	0.01	3010.00	52595.00	137500	20230726	-46.33	47750	20230207	54.55	76300	-3.28	20240103	72100	2.36	20240102	137500	-46.33	20230726	47750	54.55	20230207	1.12	N	010120	5000	1500 억	5206528	N	N	882	N	N
94	20240104	160239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73800	300	2	0.41	10142180500	138390	44.43	74000	74000	72400	95500	51500	73500	73285.17	17.40	-22109	-9692	78100	75800	74000	71700	69900	76950	72850	1500	22000	5000	54390	100	1	30000000	22140	24.52	1.40	12	0.46	3010.00	52595.00	137500	20230726	-46.33	47750	20230207	54.55	76300	-3.28	20240103	72100	2.36	20240102	137500	-46.33	20230726	47750	54.55	20230207	1.10	N	010120	5000	1500 억	5218512	N	N	882	N	N
95	20240104	150240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73900	400	2	0.54	9523863700	130020	41.74	74000	74000	72400	95500	51500	73500	73249.18	17.40	-22109	-10573	78100	75800	74000	71700	69900	76950	72850	1500	22000	5000	54390	100	1	30000000	22170	24.55	1.41	12	0.43	3010.00	52595.00	137500	20230726	-46.25	47750	20230207	54.76	76300	-3.15	20240103	72100	2.50	20240102	137500	-46.25	20230726	47750	54.76	20230207	1.10	N	010120	5000	1500 억	5218512	N	N	5628	N	N
96	20240104	140240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73600	100	2	0.14	8046618400	109989	35.31	74000	74000	72400	95500	51500	73500	73158.33	17.40	-22109	-12935	78100	75800	74000	71700	69900	76950	72850	1500	22000	5000	54390	100	1	30000000	22080	24.45	1.40	12	0.37	3010.00	52595.00	137500	20230726	-46.47	47750	20230207	54.14	76300	-3.54	20240103	72100	2.08	20240102	137500	-46.47	20230726	47750	54.14	20230207	1.10	N	010120	5000	1500 억	5218512	N	N	5628	N	N
97	20240104	130240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72900	-600	5	-0.82	6663570800	91107	29.25	74000	74000	72400	95500	51500	73500	73139.97	17.40	-22109	-16128	78100	75800	74000	71700	69900	76950	72850	1500	22000	5000	54390	100	1	30000000	21870	24.22	1.39	12	0.30	3010.00	52595.00	137500	20230726	-46.98	47750	20230207	52.67	76300	-4.46	20240103	72100	1.11	20240102	137500	-46.98	20230726	47750	52.67	20230207	1.10	N	010120	5000	1500 억	5218512	N	N	5628	N	N
98	20240104	120239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73000	-500	5	-0.68	5682083600	77671	24.93	74000	74000	72400	95500	51500	73500	73155.70	17.40	-22109	-9625	78100	75800	74000	71700	69900	76950	72850	1500	22000	5000	54390	100	1	30000000	21900	24.25	1.39	12	0.26	3010.00	52595.00	137500	20230726	-46.91	47750	20230207	52.88	76300	-4.33	20240103	72100	1.25	20240102	137500	-46.91	20230726	47750	52.88	20230207	1.10	N	010120	5000	1500 억	5218512	N	N	5628	N	N
99	20240104	110239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73200	-300	5	-0.41	4835261600	66085	21.21	74000	74000	72400	95500	51500	73500	73167.21	17.40	-22109	-9784	78100	75800	74000	71700	69900	76950	72850	1500	22000	5000	54390	100	1	30000000	21960	24.32	1.39	12	0.22	3010.00	52595.00	137500	20230726	-46.76	47750	20230207	53.30	76300	-4.06	20240103	72100	1.53	20240102	137500	-46.76	20230726	47750	53.30	20230207	1.10	N	010120	5000	1500 억	5218512	N	N	5628	N	N
100	20240104	100239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73300	-200	5	-0.27	3726228300	50928	16.35	74000	74000	72400	95500	51500	73500	73166.46	17.40	-22109	-11049	78100	75800	74000	71700	69900	76950	72850	1500	22000	5000	54390	100	1	30000000	21990	24.35	1.39	12	0.17	3010.00	52595.00	137500	20230726	-46.69	47750	20230207	53.51	76300	-3.93	20240103	72100	1.66	20240102	137500	-46.69	20230726	47750	53.51	20230207	1.10	N	010120	5000	1500 억	5218512	N	N	5628	N	N
101	20240104	090241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73600	100	2	0.14	445685000	6067	1.95	74000	74000	73000	95500	51500	73500	73460.39	17.40	-22109	-3700	78100	75800	74000	71700	69900	76950	72850	1500	22000	5000	54390	100	1	30000000	22080	24.45	1.40	12	0.02	3010.00	52595.00	137500	20230726	-46.47	47750	20230207	54.14	76300	-3.54	20240103	72100	2.08	20240102	137500	-46.47	20230726	47750	54.14	20230207	1.10	N	010120	5000	1500 억	5218512	N	N	5628	N	N
102	20240103	160239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73500	200	2	0.27	22894158200	307650	209.29	73000	76300	72200	95200	51400	73300	74416.51	17.51	-20639	-35385	75566	74432	73266	72132	70966	75000	72700	1500	21900	5000	54240	100	1	30000000	22050	24.42	1.40	12	1.03	3010.00	52595.00	137500	20230726	-46.55	47750	20230207	53.93	76300	-3.67	20240103	72100	1.94	20240102	137500	-46.55	20230726	47750	53.93	20230207	1.12	N	010120	5000	1500 억	5251871	N	N	5628	N	N
103	20240103	150239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73500	200	2	0.27	21936972400	294619	200.43	73000	76300	72200	95200	51400	73300	74458.81	17.51	-20639	-38415	75566	74432	73266	72132	70966	75000	72700	1500	21900	5000	54240	100	1	30000000	22050	24.42	1.40	12	0.98	3010.00	52595.00	137500	20230726	-46.55	47750	20230207	53.93	76300	-3.67	20240103	72100	1.94	20240102	137500	-46.55	20230726	47750	53.93	20230207	1.12	N	010120	5000	1500 억	5251871	N	N	35	N	N
104	20240103	140237	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73600	300	2	0.41	17842416400	238900	162.52	73000	76300	72200	95200	51400	73300	74685.75	17.51	-20639	-46950	75566	74432	73266	72132	70966	75000	72700	1500	21900	5000	54240	100	1	30000000	22080	24.45	1.40	12	0.80	3010.00	52595.00	137500	20230726	-46.47	47750	20230207	54.14	76300	-3.54	20240103	72100	2.08	20240102	137500	-46.47	20230726	47750	54.14	20230207	1.12	N	010120	5000	1500 억	5251871	N	N	35	N	N
105	20240103	130239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	74000	700	2	0.95	16271177900	217591	148.02	73000	76300	72200	95200	51400	73300	74778.77	17.51	-20639	-40659	75566	74432	73266	72132	70966	75000	72700	1500	21900	5000	54240	100	1	30000000	22200	24.58	1.41	12	0.73	3010.00	52595.00	137500	20230726	-46.18	47750	20230207	54.97	76300	-3.01	20240103	72100	2.64	20240102	137500	-46.18	20230726	47750	54.97	20230207	1.12	N	010120	5000	1500 억	5251871	N	N	35	N	N
106	20240103	120241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	74600	1300	2	1.77	14408990600	192466	130.93	73000	76300	72200	95200	51400	73300	74865.17	17.51	-20639	-31538	75566	74432	73266	72132	70966	75000	72700	1500	21900	5000	54240	100	1	30000000	22380	24.78	1.42	12	0.64	3010.00	52595.00	137500	20230726	-45.75	47750	20230207	56.23	76300	-2.23	20240103	72100	3.47	20240102	137500	-45.75	20230726	47750	56.23	20230207	1.12	N	010120	5000	1500 억	5251871	N	N	35	N	N
107	20240103	110239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	74700	1400	2	1.91	12789822900	170700	116.12	73000	76300	72200	95200	51400	73300	74925.79	17.51	-20639	-20101	75566	74432	73266	72132	70966	75000	72700	1500	21900	5000	54240	100	1	30000000	22410	24.82	1.42	12	0.57	3010.00	52595.00	137500	20230726	-45.67	47750	20230207	56.44	76300	-2.10	20240103	72100	3.61	20240102	137500	-45.67	20230726	47750	56.44	20230207	1.12	N	010120	5000	1500 억	5251871	N	N	35	N	N
108	20240103	100238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	75600	2300	2	3.14	9258761600	123495	84.01	73000	76300	72200	95200	51400	73300	74972.85	17.51	-20639	-9524	75566	74432	73266	72132	70966	75000	72700	1500	21900	5000	54240	100	1	30000000	22680	25.12	1.44	12	0.41	3010.00	52595.00	137500	20230726	-45.02	47750	20230207	58.32	76300	-0.92	20240103	72100	4.85	20240102	137500	-45.02	20230726	47750	58.32	20230207	1.12	N	010120	5000	1500 억	5251871	N	N	35	N	N
109	20240103	090239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72900	-400	5	-0.55	323116500	4446	3.02	73000	73000	72200	95200	51400	73300	72674.93	17.51	-20639	-2076	75566	74432	73266	72132	70966	75000	72700	1500	21900	5000	54240	100	1	30000000	21870	24.22	1.39	12	0.01	3010.00	52595.00	137500	20230726	-46.98	47750	20230207	52.67	74400	-2.02	20240102	72100	1.11	20240102	137500	-46.98	20230726	47750	52.67	20230207	1.12	N	010120	5000	1500 억	5251871	N	N	35	N	N
110	20240102	160238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73300	100	2	0.14	10686107800	146506	138.50	73200	74400	72100	95100	51300	73200	72939.42	17.62	1960	-13510	74333	73766	72833	72266	71333	74050	72550	1500	21900	5000	54160	100	1	30000000	21990	24.35	1.39	12	0.49	3010.00	52595.00	137500	20230726	-46.69	47750	20230207	53.51	74400	-1.48	20240102	72100	1.66	20240102	137500	-46.69	20230726	47750	53.51	20230207	1.14	N	010120	5000	1500 억	5285736	N	N	35	N	N
111	20240102	150238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73200	0	3	0.00	9812243300	134584	127.23	73200	74400	72100	95100	51300	73200	72907.92	17.62	1960	-10210	74333	73766	72833	72266	71333	74050	72550	1500	21900	5000	54160	100	1	30000000	21960	24.32	1.39	12	0.45	3010.00	52595.00	137500	20230726	-46.76	47750	20230207	53.30	74400	-1.61	20240102	72100	1.53	20240102	137500	-46.76	20230726	47750	53.30	20230207	1.14	N	010120	5000	1500 억	5285736	N	N	78	N	N
112	20240102	140239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72400	-800	5	-1.09	5795904000	79937	75.57	73200	73300	72100	95100	51300	73200	72505.77	17.62	1960	-17755	74333	73766	72833	72266	71333	74050	72550	1500	21900	5000	54160	100	1	30000000	21720	24.05	1.38	12	0.27	3010.00	52595.00	137500	20230726	-47.35	47750	20230207	51.62	73300	-1.23	20240102	72100	0.42	20240102	137500	-47.35	20230726	47750	51.62	20230207	1.14	N	010120	5000	1500 억	5285736	N	N	78	N	N
113	20240102	130238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72200	-1000	5	-1.37	4239869000	58412	55.22	73200	73300	72200	95100	51300	73200	72585.42	17.62	1960	-14477	74333	73766	72833	72266	71333	74050	72550	1500	21900	5000	54160	100	1	30000000	21660	23.99	1.37	12	0.19	3010.00	52595.00	137500	20230726	-47.49	47750	20230207	51.20	73300	-1.50	20240102	72200	0.00	20240102	137500	-47.49	20230726	47750	51.20	20230207	1.14	N	010120	5000	1500 억	5285736	N	N	78	N	N
114	20240102	120238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72500	-700	5	-0.96	3191450700	43941	41.54	73200	73300	72200	95100	51300	73200	72630.17	17.62	1960	-9955	74333	73766	72833	72266	71333	74050	72550	1500	21900	5000	54160	100	1	30000000	21750	24.09	1.38	12	0.15	3010.00	52595.00	137500	20230726	-47.27	47750	20230207	51.83	73300	-1.09	20240102	72200	0.42	20240102	137500	-47.27	20230726	47750	51.83	20230207	1.14	N	010120	5000	1500 억	5285736	N	N	78	N	N
115	20240102	110239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	72600	-600	5	-0.82	1971321100	27151	25.67	73200	73300	72200	95100	51300	73200	72605.51	17.62	1960	-7483	74333	73766	72833	72266	71333	74050	72550	1500	21900	5000	54160	100	1	30000000	21780	24.12	1.38	12	0.09	3010.00	52595.00	137500	20230726	-47.20	47750	20230207	52.04	73300	-0.95	20240102	72200	0.55	20240102	137500	-47.20	20230726	47750	52.04	20230207	1.14	N	010120	5000	1500 억	5285736	N	N	78	N	N
116	20240102	100235	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73200	0	3	0.00	263109100	3599	3.40	73200	73300	72900	95100	51300	73200	73105.78	17.62	1960	-1572	74333	73766	72833	72266	71333	74050	72550	1500	21900	5000	54160	100	1	30000000	21960	24.32	1.39	12	0.01	3010.00	52595.00	137500	20230726	-46.76	47750	20230207	53.30	73300	-0.14	20240102	72900	0.41	20240102	137500	-46.76	20230726	47750	53.30	20230207	1.14	N	010120	5000	1500 억	5285736	N	N	78	N	N
117	20240102	090233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	Y	73200	0	3	0.00	0	0	0.00	0	0	0	95100	51300	73200	0.00	17.62	1960	0	74333	73766	72833	72266	71333	74050	72550	1500	21900	5000	54160	100	1	30000000	21960	24.32	1.39	12	0.00	3010.00	52595.00	137500	20230726	-46.76	47750	20230207	53.30	0	0.00	0	0	0.00	0	137500	-46.76	20230726	47750	53.30	20230207	1.14	N	010120	5000	1500 억	5285736	N	N	78	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History