KissMeData/010120/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

67 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	160249	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	244000	12000	2	5.17	257283865000	1068023	71.81	231500	249000	229000	301500	162500	232000	240900.13	22.40	0	15663	249333	240666	228833	220166	208333	245000	224500	1500	69500	5000	167040	500	1	30000000	73200	35.54	4.21	12	3.56	6865.00	57905.00	274500	20240724	-11.11	63100	20240228	286.69	249000	-2.01	20250124	161500	51.08	20250102	274500	-11.11	20240724	63100	286.69	20240228	1.35	N	010120	5000	1500 억	6721205	N	N	12968	N	N
3	20250124	150249	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	244000	12000	2	5.17	244932282000	1017337	68.40	231500	249000	229000	301500	162500	232000	240764.17	22.40	0	3186	249333	240666	228833	220166	208333	245000	224500	1500	69500	5000	167040	500	1	30000000	73200	35.54	4.21	12	3.39	6865.00	57905.00	274500	20240724	-11.11	63100	20240228	286.69	249000	-2.01	20250124	161500	51.08	20250102	274500	-11.11	20240724	63100	286.69	20240228	1.35	N	010120	5000	1500 억	6721205	N	N	1867	N	N
4	20250124	140250	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	242500	10500	2	4.53	222449528500	925008	62.19	231500	249000	229000	301500	162500	232000	240490.20	22.40	0	-9170	249333	240666	228833	220166	208333	245000	224500	1500	69500	5000	167040	500	1	30000000	72750	35.32	4.19	12	3.08	6865.00	57905.00	274500	20240724	-11.66	63100	20240228	284.31	249000	-2.61	20250124	161500	50.15	20250102	274500	-11.66	20240724	63100	284.31	20240228	1.35	N	010120	5000	1500 억	6721205	N	N	1867	N	N
5	20250124	130251	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	240500	8500	2	3.66	194041235000	808091	54.33	231500	249000	229000	301500	162500	232000	240129.91	22.40	0	-42215	249333	240666	228833	220166	208333	245000	224500	1500	69500	5000	167040	500	1	30000000	72150	35.03	4.15	12	2.69	6865.00	57905.00	274500	20240724	-12.39	63100	20240228	281.14	249000	-3.41	20250124	161500	48.92	20250102	274500	-12.39	20240724	63100	281.14	20240228	1.35	N	010120	5000	1500 억	6721205	N	N	1867	N	N
6	20250124	120249	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	239500	7500	2	3.23	184303956000	767523	51.61	231500	249000	229000	301500	162500	232000	240135.53	22.40	0	-46660	249333	240666	228833	220166	208333	245000	224500	1500	69500	5000	167040	500	1	30000000	71850	34.89	4.14	12	2.56	6865.00	57905.00	274500	20240724	-12.75	63100	20240228	279.56	249000	-3.82	20250124	161500	48.30	20250102	274500	-12.75	20240724	63100	279.56	20240228	1.35	N	010120	5000	1500 억	6721205	N	N	1867	N	N
7	20250124	110251	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	240500	8500	2	3.66	170141494500	708431	47.63	231500	249000	229000	301500	162500	232000	240174.57	22.40	0	-41866	249333	240666	228833	220166	208333	245000	224500	1500	69500	5000	167040	500	1	30000000	72150	35.03	4.15	12	2.36	6865.00	57905.00	274500	20240724	-12.39	63100	20240228	281.14	249000	-3.41	20250124	161500	48.92	20250102	274500	-12.39	20240724	63100	281.14	20240228	1.35	N	010120	5000	1500 억	6721205	N	N	1867	N	N
8	20250124	100250	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	238500	6500	2	2.80	150797055000	627452	42.19	231500	249000	229000	301500	162500	232000	240341.55	22.40	0	-37111	249333	240666	228833	220166	208333	245000	224500	1500	69500	5000	167040	500	1	30000000	71550	34.74	4.12	12	2.09	6865.00	57905.00	274500	20240724	-13.11	63100	20240228	277.97	249000	-4.22	20250124	161500	47.68	20250102	274500	-13.11	20240724	63100	277.97	20240228	1.35	N	010120	5000	1500 억	6721205	N	N	1867	N	N
9	20250124	090250	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	235500	3500	2	1.51	21771349000	93479	6.29	231500	237000	229000	301500	162500	232000	232907.63	22.40	0	695	249333	240666	228833	220166	208333	245000	224500	1500	69500	5000	167040	500	1	30000000	70650	34.30	4.07	12	0.31	6865.00	57905.00	274500	20240724	-14.21	63100	20240228	273.22	237500	-0.84	20250123	161500	45.82	20250102	274500	-14.21	20240724	63100	273.22	20240228	1.35	N	010120	5000	1500 억	6721205	N	N	1867	N	N
10	20250123	160250	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	232000	17500	2	8.16	336926594500	1473261	206.46	218500	237500	217000	278500	150500	214500	228691.98	21.80	1152	86721	221833	218166	214333	210666	206833	220000	212500	1500	64000	5000	154440	500	1	30000000	69600	33.79	4.01	12	4.91	6865.00	57905.00	274500	20240724	-15.48	63100	20240228	267.67	237500	-2.32	20250123	161500	43.65	20250102	274500	-15.48	20240724	63100	267.67	20240228	1.28	N	010120	5000	1500 억	6539097	N	N	1867	N	N
11	20250123	150248	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	230000	15500	2	7.23	312557818000	1368014	191.71	218500	237500	217000	278500	150500	214500	228475.60	21.80	1152	51157	221833	218166	214333	210666	206833	220000	212500	1500	64000	5000	154440	500	1	30000000	69000	33.50	3.97	12	4.56	6865.00	57905.00	274500	20240724	-16.21	63100	20240228	264.50	237500	-3.16	20250123	161500	42.41	20250102	274500	-16.21	20240724	63100	264.50	20240228	1.28	N	010120	5000	1500 억	6539097	N	N	213	N	N
12	20250123	140250	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	230000	15500	2	7.23	294956821000	1291262	180.96	218500	237500	217000	278500	150500	214500	228425.23	21.80	1152	52887	221833	218166	214333	210666	206833	220000	212500	1500	64000	5000	154440	500	1	30000000	69000	33.50	3.97	12	4.30	6865.00	57905.00	274500	20240724	-16.21	63100	20240228	264.50	237500	-3.16	20250123	161500	42.41	20250102	274500	-16.21	20240724	63100	264.50	20240228	1.28	N	010120	5000	1500 억	6539097	N	N	213	N	N
13	20250123	130249	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	225500	11000	2	5.13	268826214500	1177413	165.00	218500	237500	217000	278500	150500	214500	228319.39	21.80	1152	32585	221833	218166	214333	210666	206833	220000	212500	1500	64000	5000	154440	500	1	30000000	67650	32.85	3.89	12	3.92	6865.00	57905.00	274500	20240724	-17.85	63100	20240228	257.37	237500	-5.05	20250123	161500	39.63	20250102	274500	-17.85	20240724	63100	257.37	20240228	1.28	N	010120	5000	1500 억	6539097	N	N	213	N	N
14	20250123	120249	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	225500	11000	2	5.13	257171235000	1125756	157.76	218500	237500	217000	278500	150500	214500	228443.14	21.80	1152	30055	221833	218166	214333	210666	206833	220000	212500	1500	64000	5000	154440	500	1	30000000	67650	32.85	3.89	12	3.75	6865.00	57905.00	274500	20240724	-17.85	63100	20240228	257.37	237500	-5.05	20250123	161500	39.63	20250102	274500	-17.85	20240724	63100	257.37	20240228	1.28	N	010120	5000	1500 억	6539097	N	N	213	N	N
15	20250123	110250	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	230000	15500	2	7.23	240711616000	1053339	147.61	218500	237500	217000	278500	150500	214500	228522.46	21.80	1152	33855	221833	218166	214333	210666	206833	220000	212500	1500	64000	5000	154440	500	1	30000000	69000	33.50	3.97	12	3.51	6865.00	57905.00	274500	20240724	-16.21	63100	20240228	264.50	237500	-3.16	20250123	161500	42.41	20250102	274500	-16.21	20240724	63100	264.50	20240228	1.28	N	010120	5000	1500 억	6539097	N	N	213	N	N
16	20250123	100248	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	225500	11000	2	5.13	207855063000	909058	127.39	218500	237500	217000	278500	150500	214500	228648.85	21.80	1152	22338	221833	218166	214333	210666	206833	220000	212500	1500	64000	5000	154440	500	1	30000000	67650	32.85	3.89	12	3.03	6865.00	57905.00	274500	20240724	-17.85	63100	20240228	257.37	237500	-5.05	20250123	161500	39.63	20250102	274500	-17.85	20240724	63100	257.37	20240228	1.28	N	010120	5000	1500 억	6539097	N	N	213	N	N
17	20250123	090248	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	228500	14000	2	6.53	30317213500	135924	19.05	218500	228500	217000	278500	150500	214500	223045.33	21.80	1152	23779	221833	218166	214333	210666	206833	220000	212500	1500	64000	5000	154440	500	1	30000000	68550	33.28	3.95	12	0.45	6865.00	57905.00	274500	20240724	-16.76	63100	20240228	262.12	228500	0.00	20250117	161500	41.49	20250102	274500	-16.76	20240724	63100	262.12	20240228	1.28	N	010120	5000	1500 억	6539097	N	N	213	N	N
18	20250122	160248	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	214500	7500	2	3.62	151467272500	704871	171.36	210500	218000	210500	269000	145000	207000	214887.72	22.22	0	-92376	219000	213000	209000	203000	199000	211000	201000	1500	62000	5000	149040	500	1	30000000	64350	31.25	3.70	12	2.35	6865.00	57905.00	274500	20240724	-21.86	63100	20240228	239.94	228500	-6.13	20250117	161500	32.82	20250102	274500	-21.86	20240724	63100	239.94	20240228	1.09	N	010120	5000	1500 억	6665924	N	N	213	N	N
19	20250122	150248	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	215500	8500	2	4.11	143014696000	665523	161.79	210500	218000	210500	269000	145000	207000	214890.83	22.22	0	-92540	219000	213000	209000	203000	199000	211000	201000	1500	62000	5000	149040	500	1	30000000	64650	31.39	3.72	12	2.22	6865.00	57905.00	274500	20240724	-21.49	63100	20240228	241.52	228500	-5.69	20250117	161500	33.44	20250102	274500	-21.49	20240724	63100	241.52	20240228	1.09	N	010120	5000	1500 억	6665924	N	N	336	N	N
20	20250122	140246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	214500	7500	2	3.62	132353786500	616099	149.77	210500	218000	210500	269000	145000	207000	214825.67	22.22	0	-84606	219000	213000	209000	203000	199000	211000	201000	1500	62000	5000	149040	500	1	30000000	64350	31.25	3.70	12	2.05	6865.00	57905.00	274500	20240724	-21.86	63100	20240228	239.94	228500	-6.13	20250117	161500	32.82	20250102	274500	-21.86	20240724	63100	239.94	20240228	1.09	N	010120	5000	1500 억	6665924	N	N	336	N	N
21	20250122	130248	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	216000	9000	2	4.35	121884121000	567422	137.94	210500	218000	210500	269000	145000	207000	214803.47	22.22	0	-70915	219000	213000	209000	203000	199000	211000	201000	1500	62000	5000	149040	500	1	30000000	64800	31.46	3.73	12	1.89	6865.00	57905.00	274500	20240724	-21.31	63100	20240228	242.31	228500	-5.47	20250117	161500	33.75	20250102	274500	-21.31	20240724	63100	242.31	20240228	1.09	N	010120	5000	1500 억	6665924	N	N	336	N	N
22	20250122	120247	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	215500	8500	2	4.11	114217486500	531797	129.28	210500	218000	210500	269000	145000	207000	214776.65	22.22	0	-59907	219000	213000	209000	203000	199000	211000	201000	1500	62000	5000	149040	500	1	30000000	64650	31.39	3.72	12	1.77	6865.00	57905.00	274500	20240724	-21.49	63100	20240228	241.52	228500	-5.69	20250117	161500	33.44	20250102	274500	-21.49	20240724	63100	241.52	20240228	1.09	N	010120	5000	1500 억	6665924	N	N	336	N	N
23	20250122	110247	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	214000	7000	2	3.38	98859296000	460650	111.98	210500	218000	210500	269000	145000	207000	214608.46	22.22	0	-66958	219000	213000	209000	203000	199000	211000	201000	1500	62000	5000	149040	500	1	30000000	64200	31.17	3.70	12	1.54	6865.00	57905.00	274500	20240724	-22.04	63100	20240228	239.14	228500	-6.35	20250117	161500	32.51	20250102	274500	-22.04	20240724	63100	239.14	20240228	1.09	N	010120	5000	1500 억	6665924	N	N	336	N	N
24	20250122	100247	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	214000	7000	2	3.38	81539498000	379705	92.31	210500	218000	210500	269000	145000	207000	214744.58	22.22	0	-53421	219000	213000	209000	203000	199000	211000	201000	1500	62000	5000	149040	500	1	30000000	64200	31.17	3.70	12	1.27	6865.00	57905.00	274500	20240724	-22.04	63100	20240228	239.14	228500	-6.35	20250117	161500	32.51	20250102	274500	-22.04	20240724	63100	239.14	20240228	1.09	N	010120	5000	1500 억	6665924	N	N	336	N	N
25	20250122	090248	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	216500	9500	2	4.59	22575516000	105462	25.64	210500	217500	210500	269000	145000	207000	214063.84	22.22	0	7103	219000	213000	209000	203000	199000	211000	201000	1500	62000	5000	149040	500	1	30000000	64950	31.54	3.74	12	0.35	6865.00	57905.00	274500	20240724	-21.13	63100	20240228	243.11	228500	-5.25	20250117	161500	34.06	20250102	274500	-21.13	20240724	63100	243.11	20240228	1.09	N	010120	5000	1500 억	6665924	N	N	336	N	N
26	20250121	160246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	207000	-3000	5	-1.43	84726809500	403864	43.38	213500	215000	205000	273000	147000	210000	209793.12	22.42	0	-19474	229333	219666	214833	205166	200333	217250	202750	1500	63000	5000	151200	500	1	30000000	62100	30.15	3.57	12	1.35	6865.00	57905.00	274500	20240724	-24.59	63100	20240228	228.05	228500	-9.41	20250117	161500	28.17	20250102	274500	-24.59	20240724	63100	228.05	20240228	0.99	N	010120	5000	1500 억	6726624	N	N	336	N	N
27	20250121	150247	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	206500	-3500	5	-1.67	79102133500	376681	40.46	213500	215000	205000	273000	147000	210000	209997.67	22.42	0	-24347	229333	219666	214833	205166	200333	217250	202750	1500	63000	5000	151200	500	1	30000000	61950	30.08	3.57	12	1.26	6865.00	57905.00	274500	20240724	-24.77	63100	20240228	227.26	228500	-9.63	20250117	161500	27.86	20250102	274500	-24.77	20240724	63100	227.26	20240228	0.99	N	010120	5000	1500 억	6726624	N	N	2569	N	N
28	20250121	140247	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	209500	-500	5	-0.24	61336347500	290683	31.23	213500	215000	207500	273000	147000	210000	211007.92	22.42	0	-27265	229333	219666	214833	205166	200333	217250	202750	1500	63000	5000	151200	500	1	30000000	62850	30.52	3.62	12	0.97	6865.00	57905.00	274500	20240724	-23.68	63100	20240228	232.01	228500	-8.32	20250117	161500	29.72	20250102	274500	-23.68	20240724	63100	232.01	20240228	0.99	N	010120	5000	1500 억	6726624	N	N	2569	N	N
29	20250121	130247	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	210000	0	3	0.00	51610703500	244136	26.23	213500	215000	209000	273000	147000	210000	211401.83	22.42	0	-21174	229333	219666	214833	205166	200333	217250	202750	1500	63000	5000	151200	500	1	30000000	63000	30.59	3.63	12	0.81	6865.00	57905.00	274500	20240724	-23.50	63100	20240228	232.81	228500	-8.10	20250117	161500	30.03	20250102	274500	-23.50	20240724	63100	232.81	20240228	0.99	N	010120	5000	1500 억	6726624	N	N	2569	N	N
30	20250121	120242	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	210000	0	3	0.00	47353774000	223857	24.05	213500	215000	209000	273000	147000	210000	211536.28	22.42	0	-18688	229333	219666	214833	205166	200333	217250	202750	1500	63000	5000	151200	500	1	30000000	63000	30.59	3.63	12	0.75	6865.00	57905.00	274500	20240724	-23.50	63100	20240228	232.81	228500	-8.10	20250117	161500	30.03	20250102	274500	-23.50	20240724	63100	232.81	20240228	0.99	N	010120	5000	1500 억	6726624	N	N	2569	N	N
31	20250121	110238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	210500	500	2	0.24	40667057000	191994	20.62	213500	215000	209000	273000	147000	210000	211814.84	22.42	0	-14296	229333	219666	214833	205166	200333	217250	202750	1500	63000	5000	151200	500	1	30000000	63150	30.66	3.64	12	0.64	6865.00	57905.00	274500	20240724	-23.32	63100	20240228	233.60	228500	-7.88	20250117	161500	30.34	20250102	274500	-23.32	20240724	63100	233.60	20240228	0.99	N	010120	5000	1500 억	6726624	N	N	2569	N	N
32	20250121	100235	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	210000	0	3	0.00	32644248500	153854	16.53	213500	215000	209000	273000	147000	210000	212177.74	22.42	0	-15820	229333	219666	214833	205166	200333	217250	202750	1500	63000	5000	151200	500	1	30000000	63000	30.59	3.63	12	0.51	6865.00	57905.00	274500	20240724	-23.50	63100	20240228	232.81	228500	-8.10	20250117	161500	30.03	20250102	274500	-23.50	20240724	63100	232.81	20240228	0.99	N	010120	5000	1500 억	6726624	N	N	2569	N	N
33	20250121	090247	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	211500	1500	2	0.71	7229995000	33991	3.65	213500	214000	211000	273000	147000	210000	212708.55	22.42	0	-12920	229333	219666	214833	205166	200333	217250	202750	1500	63000	5000	151200	500	1	30000000	63450	30.81	3.65	12	0.11	6865.00	57905.00	274500	20240724	-22.95	63100	20240228	235.18	228500	-7.44	20250117	161500	30.96	20250102	274500	-22.95	20240724	63100	235.18	20240228	0.99	N	010120	5000	1500 억	6726624	N	N	2569	N	N
34	20250120	160245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	210000	-12500	5	-5.62	198513503000	917834	33.20	222500	224500	210000	289000	156000	222500	216266.26	23.08	0	-188061	241166	231832	219166	209832	197166	236500	214500	1500	66500	5000	160200	500	1	30000000	63000	30.59	3.63	12	3.06	6865.00	57905.00	274500	20240724	-23.50	63100	20240228	232.81	228500	-8.10	20250117	161500	30.03	20250102	274500	-23.50	20240724	63100	232.81	20240228	0.99	N	010120	5000	1500 억	6922964	N	N	2569	N	N
35	20250120	150247	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	211000	-11500	5	-5.17	186703005500	861725	31.17	222500	224500	210000	289000	156000	222500	216628.12	23.08	0	-200148	241166	231832	219166	209832	197166	236500	214500	1500	66500	5000	160200	500	1	30000000	63300	30.74	3.64	12	2.87	6865.00	57905.00	274500	20240724	-23.13	63100	20240228	234.39	228500	-7.66	20250117	161500	30.65	20250102	274500	-23.13	20240724	63100	234.39	20240228	0.99	N	010120	5000	1500 억	6922964	N	N	20958	N	N
36	20250120	140246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	210500	-12000	5	-5.39	170848056000	786658	28.45	222500	224500	210500	289000	156000	222500	217148.36	23.08	0	-189094	241166	231832	219166	209832	197166	236500	214500	1500	66500	5000	160200	500	1	30000000	63150	30.66	3.64	12	2.62	6865.00	57905.00	274500	20240724	-23.32	63100	20240228	233.60	228500	-7.88	20250117	161500	30.34	20250102	274500	-23.32	20240724	63100	233.60	20240228	0.99	N	010120	5000	1500 억	6922964	N	N	20958	N	N
37	20250120	130245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	214000	-8500	5	-3.82	157516580000	723830	26.18	222500	224500	211000	289000	156000	222500	217581.71	23.08	0	-172980	241166	231832	219166	209832	197166	236500	214500	1500	66500	5000	160200	500	1	30000000	64200	31.17	3.70	12	2.41	6865.00	57905.00	274500	20240724	-22.04	63100	20240228	239.14	228500	-6.35	20250117	161500	32.51	20250102	274500	-22.04	20240724	63100	239.14	20240228	0.99	N	010120	5000	1500 억	6922964	N	N	20958	N	N
38	20250120	120246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	212500	-10000	5	-4.49	141603640500	649057	23.47	222500	224500	211500	289000	156000	222500	218134.89	23.08	0	-150415	241166	231832	219166	209832	197166	236500	214500	1500	66500	5000	160200	500	1	30000000	63750	30.95	3.67	12	2.16	6865.00	57905.00	274500	20240724	-22.59	63100	20240228	236.77	228500	-7.00	20250117	161500	31.58	20250102	274500	-22.59	20240724	63100	236.77	20240228	0.99	N	010120	5000	1500 억	6922964	N	N	20958	N	N
39	20250120	110246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	220000	-2500	5	-1.12	121959840000	557457	20.16	222500	224500	211500	289000	156000	222500	218745.49	23.08	0	-113310	241166	231832	219166	209832	197166	236500	214500	1500	66500	5000	160200	500	1	30000000	66000	32.05	3.80	12	1.86	6865.00	57905.00	274500	20240724	-19.85	63100	20240228	248.65	228500	-3.72	20250117	161500	36.22	20250102	274500	-19.85	20240724	63100	248.65	20240228	0.99	N	010120	5000	1500 억	6922964	N	N	20958	N	N
40	20250120	100246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	221500	-1000	5	-0.45	64921992000	293563	10.62	222500	224500	218000	289000	156000	222500	221128.64	23.08	0	-77210	241166	231832	219166	209832	197166	236500	214500	1500	66500	5000	160200	500	1	30000000	66450	32.27	3.83	12	0.98	6865.00	57905.00	274500	20240724	-19.31	63100	20240228	251.03	228500	-3.06	20250117	161500	37.15	20250102	274500	-19.31	20240724	63100	251.03	20240228	0.99	N	010120	5000	1500 억	6922964	N	N	20958	N	N
41	20250120	090246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	223000	500	2	0.22	16715137000	75126	2.72	222500	224500	220500	289000	156000	222500	222494.33	23.08	0	-23695	241166	231832	219166	209832	197166	236500	214500	1500	66500	5000	160200	500	1	30000000	66900	32.48	3.85	12	0.25	6865.00	57905.00	274500	20240724	-18.76	63100	20240228	253.41	228500	-2.41	20250117	161500	38.08	20250102	274500	-18.76	20240724	63100	253.41	20240228	0.99	N	010120	5000	1500 억	6922964	N	N	20958	N	N
42	20250117	160245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	222500	29100	2	15.05	596117363400	2748492	555.18	209500	228500	206500	251000	135400	193400	216885.70	22.95	0	64594	201266	197332	193366	189432	185466	199300	191400	1500	57600	5000	139240	500	1	30000000	66750	32.41	3.84	12	9.16	6865.00	57905.00	274500	20240724	-18.94	63100	20240228	252.61	228500	-2.63	20250117	161500	37.77	20250102	274500	-18.94	20240724	63100	252.61	20240228	1.00	N	010120	5000	1500 억	6885276	N	N	20958	N	N
43	20250117	150245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	218500	25100	2	12.98	551853912400	2548780	514.84	209500	228500	206500	251000	135400	193400	216516.90	22.95	0	7976	201266	197332	193366	189432	185466	199300	191400	1500	57600	5000	139240	500	1	30000000	65550	31.83	3.77	12	8.50	6865.00	57905.00	274500	20240724	-20.40	63100	20240228	246.28	228500	-4.38	20250117	161500	35.29	20250102	274500	-20.40	20240724	63100	246.28	20240228	1.00	N	010120	5000	1500 억	6885276	N	N	773	N	N
44	20250117	140246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	214500	21100	2	10.91	516837303400	2387386	482.24	209500	228500	206500	251000	135400	193400	216486.70	22.95	0	6165	201266	197332	193366	189432	185466	199300	191400	1500	57600	5000	139240	500	1	30000000	64350	31.25	3.70	12	7.96	6865.00	57905.00	274500	20240724	-21.86	63100	20240228	239.94	228500	-6.13	20250117	161500	32.82	20250102	274500	-21.86	20240724	63100	239.94	20240228	1.00	N	010120	5000	1500 억	6885276	N	N	773	N	N
45	20250117	130245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	217500	24100	2	12.46	491462255900	2269560	458.44	209500	228500	206500	251000	135400	193400	216545.18	22.95	0	18196	201266	197332	193366	189432	185466	199300	191400	1500	57600	5000	139240	500	1	30000000	65250	31.68	3.76	12	7.57	6865.00	57905.00	274500	20240724	-20.77	63100	20240228	244.69	228500	-4.81	20250117	161500	34.67	20250102	274500	-20.77	20240724	63100	244.69	20240228	1.00	N	010120	5000	1500 억	6885276	N	N	773	N	N
46	20250117	120246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	213000	19600	2	10.13	445962546400	2059814	416.07	209500	228500	206500	251000	135400	193400	216506.23	22.95	0	-19216	201266	197332	193366	189432	185466	199300	191400	1500	57600	5000	139240	500	1	30000000	63900	31.03	3.68	12	6.87	6865.00	57905.00	274500	20240724	-22.40	63100	20240228	237.56	228500	-6.78	20250117	161500	31.89	20250102	274500	-22.40	20240724	63100	237.56	20240228	1.00	N	010120	5000	1500 억	6885276	N	N	773	N	N
47	20250117	110246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	217500	24100	2	12.46	393842803900	1816414	366.91	209500	228500	206500	251000	135400	193400	216824.37	22.95	0	-1581	201266	197332	193366	189432	185466	199300	191400	1500	57600	5000	139240	500	1	30000000	65250	31.68	3.76	12	6.05	6865.00	57905.00	274500	20240724	-20.77	63100	20240228	244.69	228500	-4.81	20250117	161500	34.67	20250102	274500	-20.77	20240724	63100	244.69	20240228	1.00	N	010120	5000	1500 억	6885276	N	N	773	N	N
48	20250117	100246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	220000	26600	2	13.75	245261325400	1146840	231.66	209500	222000	206500	251000	135400	193400	213858.38	22.95	0	67388	201266	197332	193366	189432	185466	199300	191400	1500	57600	5000	139240	500	1	30000000	66000	32.05	3.80	12	3.82	6865.00	57905.00	274500	20240724	-19.85	63100	20240228	248.65	222000	-0.90	20250117	161500	36.22	20250102	274500	-19.85	20240724	63100	248.65	20240228	1.00	N	010120	5000	1500 억	6885276	N	N	773	N	N
49	20250117	090246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	214000	20600	2	10.65	42172614900	199417	40.28	209500	216500	207000	251000	135400	193400	211479.63	22.95	0	-21004	201266	197332	193366	189432	185466	199300	191400	1500	57600	5000	139240	500	1	30000000	64200	31.17	3.70	12	0.66	6865.00	57905.00	274500	20240724	-22.04	63100	20240228	239.14	216500	-1.15	20250117	161500	32.51	20250102	274500	-22.04	20240724	63100	239.14	20240228	1.00	N	010120	5000	1500 억	6885276	N	N	773	N	N
50	20250116	160245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	193400	6200	2	3.31	93957279500	483784	153.26	189500	197300	189400	243000	131100	187200	194213.84	22.92	0	5014	192466	189832	186866	184232	181266	191150	185550	1500	55800	5000	134780	100	1	30000000	58020	28.17	3.34	12	1.61	6865.00	57905.00	274500	20240724	-29.54	63100	20240228	206.50	197300	-1.98	20250116	161500	19.75	20250102	274500	-29.54	20240724	63100	206.50	20240228	1.04	N	010120	5000	1500 억	6875887	N	N	773	N	N
51	20250116	150234	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	193400	6200	2	3.31	89379507800	460140	145.77	189500	197300	189400	243000	131100	187200	194244.47	22.92	0	3279	192466	189832	186866	184232	181266	191150	185550	1500	55800	5000	134780	100	1	30000000	58020	28.17	3.34	12	1.53	6865.00	57905.00	274500	20240724	-29.54	63100	20240228	206.50	197300	-1.98	20250116	161500	19.75	20250102	274500	-29.54	20240724	63100	206.50	20240228	1.04	N	010120	5000	1500 억	6875887	N	N	423	N	N
52	20250116	140246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	194200	7000	2	3.74	83281366600	428698	135.81	189500	197300	189400	243000	131100	187200	194266.15	22.92	0	4564	192466	189832	186866	184232	181266	191150	185550	1500	55800	5000	134780	100	1	30000000	58260	28.29	3.35	12	1.43	6865.00	57905.00	274500	20240724	-29.25	63100	20240228	207.77	197300	-1.57	20250116	161500	20.25	20250102	274500	-29.25	20240724	63100	207.77	20240228	1.04	N	010120	5000	1500 억	6875887	N	N	423	N	N
53	20250116	130246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	192000	4800	2	2.56	77018560900	396293	125.55	189500	197300	189400	243000	131100	187200	194347.88	22.92	0	11252	192466	189832	186866	184232	181266	191150	185550	1500	55800	5000	134780	100	1	30000000	57600	27.97	3.32	12	1.32	6865.00	57905.00	274500	20240724	-30.05	63100	20240228	204.28	197300	-2.69	20250116	161500	18.89	20250102	274500	-30.05	20240724	63100	204.28	20240228	1.04	N	010120	5000	1500 억	6875887	N	N	423	N	N
54	20250116	120246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	194300	7100	2	3.79	66694816900	342654	108.55	189500	197300	189400	243000	131100	187200	194642.31	22.92	0	28756	192466	189832	186866	184232	181266	191150	185550	1500	55800	5000	134780	100	1	30000000	58290	28.30	3.36	12	1.14	6865.00	57905.00	274500	20240724	-29.22	63100	20240228	207.92	197300	-1.52	20250116	161500	20.31	20250102	274500	-29.22	20240724	63100	207.92	20240228	1.04	N	010120	5000	1500 억	6875887	N	N	423	N	N
55	20250116	110246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	196400	9200	2	4.91	59651483800	306590	97.13	189500	197300	189400	243000	131100	187200	194564.83	22.92	0	34590	192466	189832	186866	184232	181266	191150	185550	1500	55800	5000	134780	100	1	30000000	58920	28.61	3.39	12	1.02	6865.00	57905.00	274500	20240724	-28.45	63100	20240228	211.25	197300	-0.46	20250116	161500	21.61	20250102	274500	-28.45	20240724	63100	211.25	20240228	1.04	N	010120	5000	1500 억	6875887	N	N	423	N	N
56	20250116	100246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	193600	6400	2	3.42	50695844000	260615	82.56	189500	197300	189400	243000	131100	187200	194524.45	22.92	0	29165	192466	189832	186866	184232	181266	191150	185550	1500	55800	5000	134780	100	1	30000000	58080	28.20	3.34	12	0.87	6865.00	57905.00	274500	20240724	-29.47	63100	20240228	206.81	197300	-1.88	20250116	161500	19.88	20250102	274500	-29.47	20240724	63100	206.81	20240228	1.04	N	010120	5000	1500 억	6875887	N	N	423	N	N
57	20250116	090245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	196100	8900	2	4.75	10127209100	52595	16.66	189500	196100	189400	243000	131100	187200	192552.83	22.92	0	30591	192466	189832	186866	184232	181266	191150	185550	1500	55800	5000	134780	100	1	30000000	58830	28.57	3.39	12	0.18	6865.00	57905.00	274500	20240724	-28.56	63100	20240228	210.78	196100	0.00	20250116	161500	21.42	20250102	274500	-28.56	20240724	63100	210.78	20240228	1.04	N	010120	5000	1500 억	6875887	N	N	423	N	N
58	20250115	160245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	187200	1700	2	0.92	58555042300	313169	84.72	186800	189500	183900	241000	129900	185500	186975.81	23.00	0	11251	192566	189032	185366	181832	178166	190800	183600	1500	55500	5000	133560	100	1	30000000	56160	27.27	3.23	12	1.04	6865.00	57905.00	274500	20240724	-31.80	63100	20240228	196.67	189500	-1.21	20250115	161500	15.91	20250102	274500	-31.80	20240724	63100	196.67	20240228	1.05	N	010120	5000	1500 억	6899487	N	N	423	N	N
59	20250115	150246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	187600	2100	2	1.13	54399522000	290975	78.71	186800	189500	183900	241000	129900	185500	186956.46	23.00	0	4702	192566	189032	185366	181832	178166	190800	183600	1500	55500	5000	133560	100	1	30000000	56280	27.33	3.24	12	0.97	6865.00	57905.00	274500	20240724	-31.66	63100	20240228	197.31	189500	-1.00	20250115	161500	16.16	20250102	274500	-31.66	20240724	63100	197.31	20240228	1.05	N	010120	5000	1500 억	6899487	N	N	292	N	N
60	20250115	140246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	186400	900	2	0.49	47772107900	255549	69.13	186800	189500	183900	241000	129900	185500	186939.65	23.00	0	2081	192566	189032	185366	181832	178166	190800	183600	1500	55500	5000	133560	100	1	30000000	55920	27.15	3.22	12	0.85	6865.00	57905.00	274500	20240724	-32.09	63100	20240228	195.40	189500	-1.64	20250115	161500	15.42	20250102	274500	-32.09	20240724	63100	195.40	20240228	1.05	N	010120	5000	1500 억	6899487	N	N	292	N	N
61	20250115	130245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	186600	1100	2	0.59	42624568000	227931	61.66	186800	189500	183900	241000	129900	185500	187007.06	23.00	0	5039	192566	189032	185366	181832	178166	190800	183600	1500	55500	5000	133560	100	1	30000000	55980	27.18	3.22	12	0.76	6865.00	57905.00	274500	20240724	-32.02	63100	20240228	195.72	189500	-1.53	20250115	161500	15.54	20250102	274500	-32.02	20240724	63100	195.72	20240228	1.05	N	010120	5000	1500 억	6899487	N	N	292	N	N
62	20250115	120245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	186500	1000	2	0.54	39644033800	211974	57.34	186800	189500	183900	241000	129900	185500	187023.76	23.00	0	5221	192566	189032	185366	181832	178166	190800	183600	1500	55500	5000	133560	100	1	30000000	55950	27.17	3.22	12	0.71	6865.00	57905.00	274500	20240724	-32.06	63100	20240228	195.56	189500	-1.58	20250115	161500	15.48	20250102	274500	-32.06	20240724	63100	195.56	20240228	1.05	N	010120	5000	1500 억	6899487	N	N	292	N	N
63	20250115	110245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	186700	1200	2	0.65	35352723300	188988	51.12	186800	189500	183900	241000	129900	185500	187064.08	23.00	0	4168	192566	189032	185366	181832	178166	190800	183600	1500	55500	5000	133560	100	1	30000000	56010	27.20	3.22	12	0.63	6865.00	57905.00	274500	20240724	-31.99	63100	20240228	195.88	189500	-1.48	20250115	161500	15.60	20250102	274500	-31.99	20240724	63100	195.88	20240228	1.05	N	010120	5000	1500 억	6899487	N	N	292	N	N
64	20250115	100245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	187400	1900	2	1.02	20842177300	111824	30.25	186800	189500	183900	241000	129900	185500	186384.49	23.00	0	1420	192566	189032	185366	181832	178166	190800	183600	1500	55500	5000	133560	100	1	30000000	56220	27.30	3.24	12	0.37	6865.00	57905.00	274500	20240724	-31.73	63100	20240228	196.99	189500	-1.11	20250115	161500	16.04	20250102	274500	-31.73	20240724	63100	196.99	20240228	1.05	N	010120	5000	1500 억	6899487	N	N	292	N	N
65	20250115	090246	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	189000	3500	2	1.89	3958341700	21099	5.71	186800	189500	186000	241000	129900	185500	187617.26	23.00	0	7229	192566	189032	185366	181832	178166	190800	183600	1500	55500	5000	133560	100	1	30000000	56700	27.53	3.26	12	0.07	6865.00	57905.00	274500	20240724	-31.15	63100	20240228	199.52	189500	-0.26	20250115	161500	17.03	20250102	274500	-31.15	20240724	63100	199.52	20240228	1.05	N	010120	5000	1500 억	6899487	N	N	292	N	N
66	20250114	160243	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	185500	5900	2	3.29	68012376200	367715	171.97	182200	188900	181700	233000	125800	179600	184957.42	22.89	0	33763	184533	182066	179933	177466	175333	181000	176400	1500	53400	5000	129310	100	1	30000000	55650	27.02	3.20	12	1.23	6865.00	57905.00	274500	20240724	-32.42	63100	20240228	193.98	188900	-1.80	20250114	161500	14.86	20250102	274500	-32.42	20240724	63100	193.98	20240228	1.01	N	010120	5000	1500 억	6866088	N	N	292	N	N
67	20250114	150244	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	185900	6300	2	3.51	64607847400	349365	163.39	182200	188900	181700	233000	125800	179600	184929.84	22.89	0	29136	184533	182066	179933	177466	175333	181000	176400	1500	53400	5000	129310	100	1	30000000	55770	27.08	3.21	12	1.16	6865.00	57905.00	274500	20240724	-32.28	63100	20240228	194.61	188900	-1.59	20250114	161500	15.11	20250102	274500	-32.28	20240724	63100	194.61	20240228	1.01	N	010120	5000	1500 억	6866088	N	N	870	N	N
68	20250114	140244	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	185000	5400	2	3.01	60030052600	324690	151.85	182200	188900	181700	233000	125800	179600	184884.71	22.89	0	26195	184533	182066	179933	177466	175333	181000	176400	1500	53400	5000	129310	100	1	30000000	55500	26.95	3.19	12	1.08	6865.00	57905.00	274500	20240724	-32.60	63100	20240228	193.19	188900	-2.06	20250114	161500	14.55	20250102	274500	-32.60	20240724	63100	193.19	20240228	1.01	N	010120	5000	1500 억	6866088	N	N	870	N	N
69	20250114	130244	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	186300	6700	2	3.73	55155450000	298392	139.55	182200	188900	181700	233000	125800	179600	184842.80	22.89	0	28008	184533	182066	179933	177466	175333	181000	176400	1500	53400	5000	129310	100	1	30000000	55890	27.14	3.22	12	0.99	6865.00	57905.00	274500	20240724	-32.13	63100	20240228	195.25	188900	-1.38	20250114	161500	15.36	20250102	274500	-32.13	20240724	63100	195.25	20240228	1.01	N	010120	5000	1500 억	6866088	N	N	870	N	N
70	20250114	120243	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	185600	6000	2	3.34	48259975200	261318	122.21	182200	188900	181700	233000	125800	179600	184679.71	22.89	0	18235	184533	182066	179933	177466	175333	181000	176400	1500	53400	5000	129310	100	1	30000000	55680	27.04	3.21	12	0.87	6865.00	57905.00	274500	20240724	-32.39	63100	20240228	194.14	188900	-1.75	20250114	161500	14.92	20250102	274500	-32.39	20240724	63100	194.14	20240228	1.01	N	010120	5000	1500 억	6866088	N	N	870	N	N
71	20250114	110245	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	183800	4200	2	2.34	43389524300	234920	109.87	182200	188900	181700	233000	125800	179600	184699.82	22.89	0	13576	184533	182066	179933	177466	175333	181000	176400	1500	53400	5000	129310	100	1	30000000	55140	26.77	3.17	12	0.78	6865.00	57905.00	274500	20240724	-33.04	63100	20240228	191.28	188900	-2.70	20250114	161500	13.81	20250102	274500	-33.04	20240724	63100	191.28	20240228	1.01	N	010120	5000	1500 억	6866088	N	N	870	N	N
72	20250114	100243	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	184400	4800	2	2.67	35217890900	190522	89.10	182200	188900	181700	233000	125800	179600	184850.33	22.89	0	8972	184533	182066	179933	177466	175333	181000	176400	1500	53400	5000	129310	100	1	30000000	55320	26.86	3.18	12	0.64	6865.00	57905.00	274500	20240724	-32.82	63100	20240228	192.23	188900	-2.38	20250114	161500	14.18	20250102	274500	-32.82	20240724	63100	192.23	20240228	1.01	N	010120	5000	1500 억	6866088	N	N	870	N	N
73	20250114	090243	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	187100	7500	2	4.18	10583943100	56962	26.64	182200	188900	181700	233000	125800	179600	185810.46	22.89	0	22388	184533	182066	179933	177466	175333	181000	176400	1500	53400	5000	129310	100	1	30000000	56130	27.25	3.23	12	0.19	6865.00	57905.00	274500	20240724	-31.84	63100	20240228	196.51	188900	-0.95	20250114	161500	15.85	20250102	274500	-31.84	20240724	63100	196.51	20240228	1.01	N	010120	5000	1500 억	6866088	N	N	870	N	N
74	20250113	160241	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	179600	500	2	0.28	38134435800	212383	63.62	181300	182400	177800	232500	125400	179100	179556.13	23.01	0	-37745	190033	184566	180933	175466	171833	182750	173650	1500	53400	5000	128950	100	1	30000000	53880	26.16	3.10	12	0.71	6865.00	57905.00	274500	20240724	-34.57	63100	20240228	184.63	186400	-3.65	20250110	161500	11.21	20250102	274500	-34.57	20240724	63100	184.63	20240228	1.10	N	010120	5000	1500 억	6902868	N	N	870	N	N
75	20250113	150243	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	179400	300	2	0.17	34502515000	192137	57.55	181300	182400	177800	232500	125400	179100	179573.75	23.01	0	-38692	190033	184566	180933	175466	171833	182750	173650	1500	53400	5000	128950	100	1	30000000	53820	26.13	3.10	12	0.64	6865.00	57905.00	274500	20240724	-34.64	63100	20240228	184.31	186400	-3.76	20250110	161500	11.08	20250102	274500	-34.64	20240724	63100	184.31	20240228	1.10	N	010120	5000	1500 억	6902868	N	N	1752	N	N
76	20250113	140240	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	180400	1300	2	0.73	30995494900	172616	51.71	181300	182400	177800	232500	125400	179100	179564.68	23.01	0	-37027	190033	184566	180933	175466	171833	182750	173650	1500	53400	5000	128950	100	1	30000000	54120	26.28	3.12	12	0.58	6865.00	57905.00	274500	20240724	-34.28	63100	20240228	185.90	186400	-3.22	20250110	161500	11.70	20250102	274500	-34.28	20240724	63100	185.90	20240228	1.10	N	010120	5000	1500 억	6902868	N	N	1752	N	N
77	20250113	130238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	179100	0	3	0.00	27456839500	152921	45.81	181300	182400	177800	232500	125400	179100	179550.71	23.01	0	-37578	190033	184566	180933	175466	171833	182750	173650	1500	53400	5000	128950	100	1	30000000	53730	26.09	3.09	12	0.51	6865.00	57905.00	274500	20240724	-34.75	63100	20240228	183.84	186400	-3.92	20250110	161500	10.90	20250102	274500	-34.75	20240724	63100	183.84	20240228	1.10	N	010120	5000	1500 억	6902868	N	N	1752	N	N
78	20250113	120239	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	179400	300	2	0.17	25285885600	140811	42.18	181300	182400	177800	232500	125400	179100	179574.99	23.01	0	-34455	190033	184566	180933	175466	171833	182750	173650	1500	53400	5000	128950	100	1	30000000	53820	26.13	3.10	12	0.47	6865.00	57905.00	274500	20240724	-34.64	63100	20240228	184.31	186400	-3.76	20250110	161500	11.08	20250102	274500	-34.64	20240724	63100	184.31	20240228	1.10	N	010120	5000	1500 억	6902868	N	N	1752	N	N
79	20250113	110239	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	178300	-800	5	-0.45	23424310000	130425	39.07	181300	182400	177800	232500	125400	179100	179601.86	23.01	0	-33791	190033	184566	180933	175466	171833	182750	173650	1500	53400	5000	128950	100	1	30000000	53490	25.97	3.08	12	0.43	6865.00	57905.00	274500	20240724	-35.05	63100	20240228	182.57	186400	-4.35	20250110	161500	10.40	20250102	274500	-35.05	20240724	63100	182.57	20240228	1.10	N	010120	5000	1500 억	6902868	N	N	1752	N	N
80	20250113	100239	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	180000	900	2	0.50	15144005300	84205	25.22	181300	182400	178400	232500	125400	179100	179851.52	23.01	0	-28380	190033	184566	180933	175466	171833	182750	173650	1500	53400	5000	128950	100	1	30000000	54000	26.22	3.11	12	0.28	6865.00	57905.00	274500	20240724	-34.43	63100	20240228	185.26	186400	-3.43	20250110	161500	11.46	20250102	274500	-34.43	20240724	63100	185.26	20240228	1.10	N	010120	5000	1500 억	6902868	N	N	1752	N	N
81	20250113	090241	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	179000	-100	5	-0.06	3857925800	21371	6.40	181300	182400	178500	232500	125400	179100	180557.13	23.01	0	-9295	190033	184566	180933	175466	171833	182750	173650	1500	53400	5000	128950	100	1	30000000	53700	26.07	3.09	12	0.07	6865.00	57905.00	274500	20240724	-34.79	63100	20240228	183.68	186400	-3.97	20250110	161500	10.84	20250102	274500	-34.79	20240724	63100	183.68	20240228	1.10	N	010120	5000	1500 억	6902868	N	N	1752	N	N
82	20250110	160239	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	179100	-1200	5	-0.67	59856445700	330142	48.76	181500	186400	177300	234000	126300	180300	181308.46	23.14	0	-41605	191433	185866	177233	171666	163033	188650	174450	1500	53700	5000	129810	100	1	30000000	53730	26.09	3.09	12	1.10	6865.00	57905.00	274500	20240724	-34.75	63100	20240228	183.84	186400	-3.92	20250110	161500	10.90	20250102	274500	-34.75	20240724	63100	183.84	20240228	1.07	N	010120	5000	1500 억	6941095	N	N	1752	N	N
83	20250110	150239	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	179800	-500	5	-0.28	56133728200	309394	45.69	181500	186400	177300	234000	126300	180300	181431.35	23.14	0	-37770	191433	185866	177233	171666	163033	188650	174450	1500	53700	5000	129810	100	1	30000000	53940	26.19	3.11	12	1.03	6865.00	57905.00	274500	20240724	-34.50	63100	20240228	184.94	186400	-3.54	20250110	161500	11.33	20250102	274500	-34.50	20240724	63100	184.94	20240228	1.07	N	010120	5000	1500 억	6941095	N	N	732	N	N
84	20250110	140238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	180300	0	3	0.00	52236188100	287796	42.50	181500	186400	177300	234000	126300	180300	181504.38	23.14	0	-35249	191433	185866	177233	171666	163033	188650	174450	1500	53700	5000	129810	100	1	30000000	54090	26.26	3.11	12	0.96	6865.00	57905.00	274500	20240724	-34.32	63100	20240228	185.74	186400	-3.27	20250110	161500	11.64	20250102	274500	-34.32	20240724	63100	185.74	20240228	1.07	N	010120	5000	1500 억	6941095	N	N	732	N	N
85	20250110	130239	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	180100	-200	5	-0.11	49158322100	270700	39.98	181500	186400	177300	234000	126300	180300	181597.23	23.14	0	-31210	191433	185866	177233	171666	163033	188650	174450	1500	53700	5000	129810	100	1	30000000	54030	26.23	3.11	12	0.90	6865.00	57905.00	274500	20240724	-34.39	63100	20240228	185.42	186400	-3.38	20250110	161500	11.52	20250102	274500	-34.39	20240724	63100	185.42	20240228	1.07	N	010120	5000	1500 억	6941095	N	N	732	N	N
86	20250110	120238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	181400	1100	2	0.61	46592771300	256503	37.88	181500	186400	177300	234000	126300	180300	181646.31	23.14	0	-29386	191433	185866	177233	171666	163033	188650	174450	1500	53700	5000	129810	100	1	30000000	54420	26.42	3.13	12	0.86	6865.00	57905.00	274500	20240724	-33.92	63100	20240228	187.48	186400	-2.68	20250110	161500	12.32	20250102	274500	-33.92	20240724	63100	187.48	20240228	1.07	N	010120	5000	1500 억	6941095	N	N	732	N	N
87	20250110	110237	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	180100	-200	5	-0.11	42329896300	232953	34.40	181500	186400	177300	234000	126300	180300	181710.26	23.14	0	-24738	191433	185866	177233	171666	163033	188650	174450	1500	53700	5000	129810	100	1	30000000	54030	26.23	3.11	12	0.78	6865.00	57905.00	274500	20240724	-34.39	63100	20240228	185.42	186400	-3.38	20250110	161500	11.52	20250102	274500	-34.39	20240724	63100	185.42	20240228	1.07	N	010120	5000	1500 억	6941095	N	N	732	N	N
88	20250110	100238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	179800	-500	5	-0.28	34330945500	188796	27.88	181500	186400	177300	234000	126300	180300	181841.80	23.14	0	-19784	191433	185866	177233	171666	163033	188650	174450	1500	53700	5000	129810	100	1	30000000	53940	26.19	3.11	12	0.63	6865.00	57905.00	274500	20240724	-34.50	63100	20240228	184.94	186400	-3.54	20250110	161500	11.33	20250102	274500	-34.50	20240724	63100	184.94	20240228	1.07	N	010120	5000	1500 억	6941095	N	N	732	N	N
89	20250110	090238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	184500	4200	2	2.33	7496839900	40792	6.02	181500	186400	180500	234000	126300	180300	183785.36	23.14	0	9243	191433	185866	177233	171666	163033	188650	174450	1500	53700	5000	129810	100	1	30000000	55350	26.88	3.19	12	0.14	6865.00	57905.00	274500	20240724	-32.79	63100	20240228	192.39	186400	-1.02	20250110	161500	14.24	20250102	274500	-32.79	20240724	63100	192.39	20240228	1.07	N	010120	5000	1500 억	6941095	N	N	732	N	N
90	20250109	160237	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	180300	10300	2	6.06	120121000800	674536	281.67	169700	182800	168600	221000	119000	170000	178076.25	22.92	0	56182	175200	172600	171300	168700	167400	171950	168050	1500	51000	5000	122400	100	1	30000000	54090	26.26	3.11	12	2.25	6865.00	57905.00	274500	20240724	-34.32	63100	20240228	185.74	182800	-1.37	20250109	161500	11.64	20250102	274500	-34.32	20240724	63100	185.74	20240228	1.03	N	010120	5000	1500 억	6874536	N	N	732	N	N
91	20250109	150238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	181600	11600	2	6.82	98206102500	553196	231.00	169700	182800	168600	221000	119000	170000	177526.14	22.92	0	41710	175200	172600	171300	168700	167400	171950	168050	1500	51000	5000	122400	100	1	30000000	54480	26.45	3.14	12	1.84	6865.00	57905.00	274500	20240724	-33.84	63100	20240228	187.80	182800	-0.66	20250109	161500	12.45	20250102	274500	-33.84	20240724	63100	187.80	20240228	1.03	N	010120	5000	1500 억	6874536	N	N	1769	N	N
92	20250109	140238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	182400	12400	2	7.29	82203660500	464721	194.06	169700	182500	168600	221000	119000	170000	176889.47	22.92	0	50533	175200	172600	171300	168700	167400	171950	168050	1500	51000	5000	122400	100	1	30000000	54720	26.57	3.15	12	1.55	6865.00	57905.00	274500	20240724	-33.55	63100	20240228	189.06	182500	0.00	20250106	161500	12.94	20250102	274500	-33.55	20240724	63100	189.06	20240228	1.03	N	010120	5000	1500 억	6874536	N	N	1769	N	N
93	20250109	130238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	179000	9000	2	5.29	60152519200	342529	143.03	169700	179000	168600	221000	119000	170000	175614.33	22.92	0	35246	175200	172600	171300	168700	167400	171950	168050	1500	51000	5000	122400	100	1	30000000	53700	26.07	3.09	12	1.14	6865.00	57905.00	274500	20240724	-34.79	63100	20240228	183.68	182500	-1.92	20250106	161500	10.84	20250102	274500	-34.79	20240724	63100	183.68	20240228	1.03	N	010120	5000	1500 억	6874536	N	N	1769	N	N
94	20250109	120237	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	177700	7700	2	4.53	50944236900	290848	121.45	169700	178800	168600	221000	119000	170000	175159.12	22.92	0	36162	175200	172600	171300	168700	167400	171950	168050	1500	51000	5000	122400	100	1	30000000	53310	25.88	3.07	12	0.97	6865.00	57905.00	274500	20240724	-35.26	63100	20240228	181.62	182500	-2.63	20250106	161500	10.03	20250102	274500	-35.26	20240724	63100	181.62	20240228	1.03	N	010120	5000	1500 억	6874536	N	N	1769	N	N
95	20250109	110238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	176900	6900	2	4.06	44856964000	256506	107.11	169700	178800	168600	221000	119000	170000	174878.50	22.92	0	37461	175200	172600	171300	168700	167400	171950	168050	1500	51000	5000	122400	100	1	30000000	53070	25.77	3.06	12	0.86	6865.00	57905.00	274500	20240724	-35.56	63100	20240228	180.35	182500	-3.07	20250106	161500	9.54	20250102	274500	-35.56	20240724	63100	180.35	20240228	1.03	N	010120	5000	1500 억	6874536	N	N	1769	N	N
96	20250109	100237	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	178400	8400	2	4.94	30523733600	175687	73.36	169700	178800	168600	221000	119000	170000	173741.12	22.92	0	34709	175200	172600	171300	168700	167400	171950	168050	1500	51000	5000	122400	100	1	30000000	53520	25.99	3.08	12	0.59	6865.00	57905.00	274500	20240724	-35.01	63100	20240228	182.73	182500	-2.25	20250106	161500	10.46	20250102	274500	-35.01	20240724	63100	182.73	20240228	1.03	N	010120	5000	1500 억	6874536	N	N	1769	N	N
97	20250109	090239	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	169700	-300	5	-0.18	1339712100	7920	3.31	169700	169800	168600	221000	119000	170000	169146.30	22.92	0	-866	175200	172600	171300	168700	167400	171950	168050	1500	51000	5000	122400	100	1	30000000	50910	24.72	2.93	12	0.03	6865.00	57905.00	274500	20240724	-38.18	63100	20240228	168.94	182500	-7.01	20250106	161500	5.08	20250102	274500	-38.18	20240724	63100	168.94	20240228	1.03	N	010120	5000	1500 억	6874536	N	N	1769	N	N
98	20250108	160235	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	170000	-3600	5	-2.07	40620455700	237142	81.72	171700	173900	170000	225500	121600	173600	171292.80	23.01	0	-28819	180666	177132	174666	171132	168666	175900	169900	1500	51900	5000	124990	100	1	30000000	51000	24.76	2.94	12	0.79	6865.00	57905.00	274500	20240724	-38.07	63100	20240228	169.41	182500	-6.85	20250106	161500	5.26	20250102	274500	-38.07	20240724	63100	169.41	20240228	0.98	N	010120	5000	1500 억	6902282	N	N	1768	N	N
99	20250108	150236	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	170600	-3000	5	-1.73	34943521500	203773	70.22	171700	173900	170000	225500	121600	173600	171480.92	23.01	0	-26505	180666	177132	174666	171132	168666	175900	169900	1500	51900	5000	124990	100	1	30000000	51180	24.85	2.95	12	0.68	6865.00	57905.00	274500	20240724	-37.85	63100	20240228	170.36	182500	-6.52	20250106	161500	5.63	20250102	274500	-37.85	20240724	63100	170.36	20240228	0.98	N	010120	5000	1500 억	6902282	N	N	9758	N	N
100	20250108	140239	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	170900	-2700	5	-1.56	29862323400	174009	59.97	171700	173900	170000	225500	121600	173600	171611.84	23.01	0	-29279	180666	177132	174666	171132	168666	175900	169900	1500	51900	5000	124990	100	1	30000000	51270	24.89	2.95	12	0.58	6865.00	57905.00	274500	20240724	-37.74	63100	20240228	170.84	182500	-6.36	20250106	161500	5.82	20250102	274500	-37.74	20240724	63100	170.84	20240228	0.98	N	010120	5000	1500 억	6902282	N	N	9758	N	N
101	20250108	130239	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	171900	-1700	5	-0.98	23216435500	135118	46.56	171700	173900	170000	225500	121600	173600	171821.30	23.01	0	-22295	180666	177132	174666	171132	168666	175900	169900	1500	51900	5000	124990	100	1	30000000	51570	25.04	2.97	12	0.45	6865.00	57905.00	274500	20240724	-37.38	63100	20240228	172.42	182500	-5.81	20250106	161500	6.44	20250102	274500	-37.38	20240724	63100	172.42	20240228	0.98	N	010120	5000	1500 억	6902282	N	N	9758	N	N
102	20250108	120236	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	172400	-1200	5	-0.69	20658134700	120246	41.44	171700	173900	170000	225500	121600	173600	171796.53	23.01	0	-21430	180666	177132	174666	171132	168666	175900	169900	1500	51900	5000	124990	100	1	30000000	51720	25.11	2.98	12	0.40	6865.00	57905.00	274500	20240724	-37.19	63100	20240228	173.22	182500	-5.53	20250106	161500	6.75	20250102	274500	-37.19	20240724	63100	173.22	20240228	0.98	N	010120	5000	1500 억	6902282	N	N	9758	N	N
103	20250108	110236	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	171700	-1900	5	-1.09	18707172600	108920	37.54	171700	173900	170000	225500	121600	173600	171748.77	23.01	0	-21016	180666	177132	174666	171132	168666	175900	169900	1500	51900	5000	124990	100	1	30000000	51510	25.01	2.97	12	0.36	6865.00	57905.00	274500	20240724	-37.45	63100	20240228	172.11	182500	-5.92	20250106	161500	6.32	20250102	274500	-37.45	20240724	63100	172.11	20240228	0.98	N	010120	5000	1500 억	6902282	N	N	9758	N	N
104	20250108	100236	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	171700	-1900	5	-1.09	12756047600	74169	25.56	171700	173900	170000	225500	121600	173600	171982.75	23.01	0	-11908	180666	177132	174666	171132	168666	175900	169900	1500	51900	5000	124990	100	1	30000000	51510	25.01	2.97	12	0.25	6865.00	57905.00	274500	20240724	-37.45	63100	20240228	172.11	182500	-5.92	20250106	161500	6.32	20250102	274500	-37.45	20240724	63100	172.11	20240228	0.98	N	010120	5000	1500 억	6902282	N	N	9758	N	N
105	20250108	090238	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173100	-500	5	-0.29	1438024700	8359	2.88	171700	173300	171500	225500	121600	173600	172002.52	23.01	0	-919	180666	177132	174666	171132	168666	175900	169900	1500	51900	5000	124990	100	1	30000000	51930	25.21	2.99	12	0.03	6865.00	57905.00	274500	20240724	-36.94	63100	20240228	174.33	182500	-5.15	20250106	161500	7.18	20250102	274500	-36.94	20240724	63100	174.33	20240228	0.98	N	010120	5000	1500 억	6902282	N	N	9758	N	N
106	20250107	160234	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173600	-1400	5	-0.80	50143343700	287725	101.54	175900	178200	172200	227500	122500	175000	174276.02	23.11	0	-33113	187000	181000	176500	170500	166000	178750	168250	1500	52500	5000	126000	100	1	30000000	52080	25.29	3.00	12	0.96	6865.00	57905.00	274500	20240724	-36.76	63100	20240228	175.12	182500	-4.88	20250106	161500	7.49	20250102	274500	-36.76	20240724	63100	175.12	20240228	0.93	N	010120	5000	1500 억	6933928	N	N	9758	N	N
107	20250107	150236	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173500	-1500	5	-0.86	46146211000	264688	93.41	175900	178200	172200	227500	122500	175000	174341.82	23.11	0	-32935	187000	181000	176500	170500	166000	178750	168250	1500	52500	5000	126000	100	1	30000000	52050	25.27	3.00	12	0.88	6865.00	57905.00	274500	20240724	-36.79	63100	20240228	174.96	182500	-4.93	20250106	161500	7.43	20250102	274500	-36.79	20240724	63100	174.96	20240228	0.93	N	010120	5000	1500 억	6933928	N	N	556	N	N
108	20250107	140234	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	175000	0	3	0.00	41256086900	236609	83.50	175900	178200	172200	227500	122500	175000	174363.89	23.11	0	-24243	187000	181000	176500	170500	166000	178750	168250	1500	52500	5000	126000	100	1	30000000	52500	25.49	3.02	12	0.79	6865.00	57905.00	274500	20240724	-36.25	63100	20240228	177.34	182500	-4.11	20250106	161500	8.36	20250102	274500	-36.25	20240724	63100	177.34	20240228	0.93	N	010120	5000	1500 억	6933928	N	N	556	N	N
109	20250107	130236	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174900	-100	5	-0.06	34824364900	199831	70.52	175900	178200	172200	227500	122500	175000	174268.96	23.11	0	-19006	187000	181000	176500	170500	166000	178750	168250	1500	52500	5000	126000	100	1	30000000	52470	25.48	3.02	12	0.67	6865.00	57905.00	274500	20240724	-36.28	63100	20240228	177.18	182500	-4.16	20250106	161500	8.30	20250102	274500	-36.28	20240724	63100	177.18	20240228	0.93	N	010120	5000	1500 억	6933928	N	N	556	N	N
110	20250107	120236	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174000	-1000	5	-0.57	25300030500	145499	51.35	175900	178200	172200	227500	122500	175000	173884.31	23.11	0	-18572	187000	181000	176500	170500	166000	178750	168250	1500	52500	5000	126000	100	1	30000000	52200	25.35	3.00	12	0.48	6865.00	57905.00	274500	20240724	-36.61	63100	20240228	175.75	182500	-4.66	20250106	161500	7.74	20250102	274500	-36.61	20240724	63100	175.75	20240228	0.93	N	010120	5000	1500 억	6933928	N	N	556	N	N
111	20250107	110234	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173300	-1700	5	-0.97	22130589600	127256	44.91	175900	178200	172200	227500	122500	175000	173905.77	23.11	0	-20145	187000	181000	176500	170500	166000	178750	168250	1500	52500	5000	126000	100	1	30000000	51990	25.24	2.99	12	0.42	6865.00	57905.00	274500	20240724	-36.87	63100	20240228	174.64	182500	-5.04	20250106	161500	7.31	20250102	274500	-36.87	20240724	63100	174.64	20240228	0.93	N	010120	5000	1500 억	6933928	N	N	556	N	N
112	20250107	100237	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	172600	-2400	5	-1.37	17425993000	100015	35.30	175900	178200	172200	227500	122500	175000	174233.53	23.11	0	-14619	187000	181000	176500	170500	166000	178750	168250	1500	52500	5000	126000	100	1	30000000	51780	25.14	2.98	12	0.33	6865.00	57905.00	274500	20240724	-37.12	63100	20240228	173.53	182500	-5.42	20250106	161500	6.87	20250102	274500	-37.12	20240724	63100	173.53	20240228	0.93	N	010120	5000	1500 억	6933928	N	N	556	N	N
113	20250107	090236	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	178000	3000	2	1.71	2499391800	14148	4.99	175900	178100	175500	227500	122500	175000	176664.43	23.11	0	7478	187000	181000	176500	170500	166000	178750	168250	1500	52500	5000	126000	100	1	30000000	53400	25.93	3.07	12	0.05	6865.00	57905.00	274500	20240724	-35.15	63100	20240228	182.09	182500	-2.47	20250106	161500	10.22	20250102	274500	-35.15	20240724	63100	182.09	20240228	0.93	N	010120	5000	1500 억	6933928	N	N	556	N	N
114	20250106	160233	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	175000	800	2	0.46	49128522900	281499	95.26	179100	182500	172000	226000	122000	174200	174523.73	23.34	0	-73243	178333	176266	173933	171866	169533	175100	170700	1500	51800	5000	125420	100	1	30000000	52500	25.49	3.02	12	0.94	6865.00	57905.00	274500	20240724	-36.25	63100	20240228	177.34	182500	-4.11	20250106	161500	8.36	20250102	274500	-36.25	20240724	63100	177.34	20240228	1.00	N	010120	5000	1500 억	7001058	N	N	556	N	N
115	20250106	150233	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174500	300	2	0.17	45673976800	261737	88.57	179100	182500	172000	226000	122000	174200	174503.33	23.34	0	-70254	178333	176266	173933	171866	169533	175100	170700	1500	51800	5000	125420	100	1	30000000	52350	25.42	3.01	12	0.87	6865.00	57905.00	274500	20240724	-36.43	63100	20240228	176.55	182500	-4.38	20250106	161500	8.05	20250102	274500	-36.43	20240724	63100	176.55	20240228	1.00	N	010120	5000	1500 억	7001058	N	N	688	N	N
116	20250106	140233	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174600	400	2	0.23	40304905600	230986	78.17	179100	182500	172000	226000	122000	174200	174490.69	23.34	0	-63013	178333	176266	173933	171866	169533	175100	170700	1500	51800	5000	125420	100	1	30000000	52380	25.43	3.02	12	0.77	6865.00	57905.00	274500	20240724	-36.39	63100	20240228	176.70	182500	-4.33	20250106	161500	8.11	20250102	274500	-36.39	20240724	63100	176.70	20240228	1.00	N	010120	5000	1500 억	7001058	N	N	688	N	N
117	20250106	130232	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173400	-800	5	-0.46	36356464200	208293	70.49	179100	182500	172000	226000	122000	174200	174544.82	23.34	0	-58350	178333	176266	173933	171866	169533	175100	170700	1500	51800	5000	125420	100	1	30000000	52020	25.26	2.99	12	0.69	6865.00	57905.00	274500	20240724	-36.83	63100	20240228	174.80	182500	-4.99	20250106	161500	7.37	20250102	274500	-36.83	20240724	63100	174.80	20240228	1.00	N	010120	5000	1500 억	7001058	N	N	688	N	N
118	20250106	120232	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173200	-1000	5	-0.57	33060699200	189276	64.05	179100	182500	172000	226000	122000	174200	174669.26	23.34	0	-53246	178333	176266	173933	171866	169533	175100	170700	1500	51800	5000	125420	100	1	30000000	51960	25.23	2.99	12	0.63	6865.00	57905.00	274500	20240724	-36.90	63100	20240228	174.48	182500	-5.10	20250106	161500	7.24	20250102	274500	-36.90	20240724	63100	174.48	20240228	1.00	N	010120	5000	1500 억	7001058	N	N	688	N	N
119	20250106	110233	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	172800	-1400	5	-0.80	30475376000	174350	59.00	179100	182500	172000	226000	122000	174200	174794.24	23.34	0	-47019	178333	176266	173933	171866	169533	175100	170700	1500	51800	5000	125420	100	1	30000000	51840	25.17	2.98	12	0.58	6865.00	57905.00	274500	20240724	-37.05	63100	20240228	173.85	182500	-5.32	20250106	161500	7.00	20250102	274500	-37.05	20240724	63100	173.85	20240228	1.00	N	010120	5000	1500 억	7001058	N	N	688	N	N
120	20250106	100231	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173800	-400	5	-0.23	24869954100	142072	48.08	179100	182500	172000	226000	122000	174200	175051.76	23.34	0	-37331	178333	176266	173933	171866	169533	175100	170700	1500	51800	5000	125420	100	1	30000000	52140	25.32	3.00	12	0.47	6865.00	57905.00	274500	20240724	-36.68	63100	20240228	175.44	182500	-4.77	20250106	161500	7.62	20250102	274500	-36.68	20240724	63100	175.44	20240228	1.00	N	010120	5000	1500 억	7001058	N	N	688	N	N
121	20250106	090230	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	177100	2900	2	1.66	6393347700	35648	12.06	179100	182500	176600	226000	122000	174200	179346.60	23.34	0	1760	178333	176266	173933	171866	169533	175100	170700	1500	51800	5000	125420	100	1	30000000	53130	25.80	3.06	12	0.12	6865.00	57905.00	274500	20240724	-35.48	63100	20240228	180.67	182500	-2.96	20250106	161500	9.66	20250102	274500	-35.48	20240724	63100	180.67	20240228	1.00	N	010120	5000	1500 억	7001058	N	N	688	N	N
122	20250103	160232	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174200	800	2	0.46	51054672800	293673	49.26	174500	176000	171600	225000	121400	173400	173848.20	23.52	0	-63193	184133	178766	170133	164766	156133	181450	167450	1500	51600	5000	124840	100	1	30000000	52260	25.38	3.01	12	0.98	6865.00	57905.00	274500	20240724	-36.54	63100	20240228	176.07	176000	-1.02	20250103	161500	7.86	20250102	274500	-36.54	20240724	63100	176.07	20240228	1.02	N	010120	5000	1500 억	7056142	N	N	688	N	N
123	20250103	150231	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174700	1300	2	0.75	47130791400	271194	45.49	174500	176000	171600	225000	121400	173400	173789.97	23.52	0	-56295	184133	178766	170133	164766	156133	181450	167450	1500	51600	5000	124840	100	1	30000000	52410	25.45	3.02	12	0.90	6865.00	57905.00	274500	20240724	-36.36	63100	20240228	176.86	176000	-0.74	20250103	161500	8.17	20250102	274500	-36.36	20240724	63100	176.86	20240228	1.02	N	010120	5000	1500 억	7056142	N	N	1096	N	N
124	20250103	140232	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174400	1000	2	0.58	38316255800	220866	37.05	174500	176000	171600	225000	121400	173400	173481.92	23.52	0	-44744	184133	178766	170133	164766	156133	181450	167450	1500	51600	5000	124840	100	1	30000000	52320	25.40	3.01	12	0.74	6865.00	57905.00	274500	20240724	-36.47	63100	20240228	176.39	176000	-0.91	20250103	161500	7.99	20250102	274500	-36.47	20240724	63100	176.39	20240228	1.02	N	010120	5000	1500 억	7056142	N	N	1096	N	N
125	20250103	130231	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173500	100	2	0.06	32821121500	189149	31.73	174500	176000	171600	225000	121400	173400	173519.94	23.52	0	-40661	184133	178766	170133	164766	156133	181450	167450	1500	51600	5000	124840	100	1	30000000	52050	25.27	3.00	12	0.63	6865.00	57905.00	274500	20240724	-36.79	63100	20240228	174.96	176000	-1.42	20250103	161500	7.43	20250102	274500	-36.79	20240724	63100	174.96	20240228	1.02	N	010120	5000	1500 억	7056142	N	N	1096	N	N
126	20250103	120231	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173300	-100	5	-0.06	29964691000	172670	28.96	174500	176000	171600	225000	121400	173400	173537.34	23.52	0	-33726	184133	178766	170133	164766	156133	181450	167450	1500	51600	5000	124840	100	1	30000000	51990	25.24	2.99	12	0.58	6865.00	57905.00	274500	20240724	-36.87	63100	20240228	174.64	176000	-1.53	20250103	161500	7.31	20250102	274500	-36.87	20240724	63100	174.64	20240228	1.02	N	010120	5000	1500 억	7056142	N	N	1096	N	N
127	20250103	110231	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173300	-100	5	-0.06	25386863400	146249	24.53	174500	176000	171600	225000	121400	173400	173586.60	23.52	0	-21850	184133	178766	170133	164766	156133	181450	167450	1500	51600	5000	124840	100	1	30000000	51990	25.24	2.99	12	0.49	6865.00	57905.00	274500	20240724	-36.87	63100	20240228	174.64	176000	-1.53	20250103	161500	7.31	20250102	274500	-36.87	20240724	63100	174.64	20240228	1.02	N	010120	5000	1500 억	7056142	N	N	1096	N	N
128	20250103	100231	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	172300	-1100	5	-0.63	20033515700	115189	19.32	174500	176000	172000	225000	121400	173400	173918.73	23.52	0	-16891	184133	178766	170133	164766	156133	181450	167450	1500	51600	5000	124840	100	1	30000000	51690	25.10	2.98	12	0.38	6865.00	57905.00	274500	20240724	-37.23	63100	20240228	173.06	176000	-2.10	20250103	161500	6.69	20250102	274500	-37.23	20240724	63100	173.06	20240228	1.02	N	010120	5000	1500 억	7056142	N	N	1096	N	N
129	20250103	090231	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	172600	-800	5	-0.46	2747068200	15792	2.65	174500	174600	172600	225000	121400	173400	173953.75	23.52	0	-7759	184133	178766	170133	164766	156133	181450	167450	1500	51600	5000	124840	100	1	30000000	51780	25.14	2.98	12	0.05	6865.00	57905.00	274500	20240724	-37.12	63100	20240228	173.53	175500	-1.65	20250102	161500	6.87	20250102	274500	-37.12	20240724	63100	173.53	20240228	1.02	N	010120	5000	1500 억	7056142	N	N	1096	N	N
130	20250102	160230	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173400	12600	2	7.84	101259869200	589604	491.66	163600	175500	161500	209000	112600	160800	171742.82	23.34	30000	17572	166466	163632	160166	157332	153866	165050	158750	1500	48200	5000	115770	100	1	30000000	52020	25.26	2.99	12	1.97	6865.00	57905.00	274500	20240724	-36.83	63100	20240228	174.80	175500	-1.20	20250102	161500	7.37	20250102	274500	-36.83	20240724	63100	174.80	20240228	1.04	N	010120	5000	1500 억	7001521	N	N	1096	N	N
131	20250102	150231	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173600	12800	2	7.96	93572909500	545248	454.68	163600	175500	161500	209000	112600	160800	171617.46	23.34	30000	24460	166466	163632	160166	157332	153866	165050	158750	1500	48200	5000	115770	100	1	30000000	52080	25.29	3.00	12	1.82	6865.00	57905.00	274500	20240724	-36.76	63100	20240228	175.12	175500	-1.08	20250102	161500	7.49	20250102	274500	-36.76	20240724	63100	175.12	20240228	1.04	N	010120	5000	1500 억	7001521	N	N	1776	N	N
132	20250102	140229	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174100	13300	2	8.27	82768110400	482964	402.74	163600	175500	161500	209000	112600	160800	171377.69	23.34	30000	46289	166466	163632	160166	157332	153866	165050	158750	1500	48200	5000	115770	100	1	30000000	52230	25.36	3.01	12	1.61	6865.00	57905.00	274500	20240724	-36.58	63100	20240228	175.91	175500	-0.80	20250102	161500	7.80	20250102	274500	-36.58	20240724	63100	175.91	20240228	1.04	N	010120	5000	1500 억	7001521	N	N	1776	N	N
133	20250102	130229	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	174800	14000	2	8.71	68157482200	399391	333.05	163600	175000	161500	209000	112600	160800	170656.19	23.34	30000	51097	166466	163632	160166	157332	153866	165050	158750	1500	48200	5000	115770	100	1	30000000	52440	25.46	3.02	12	1.33	6865.00	57905.00	274500	20240724	-36.32	63100	20240228	177.02	175000	-0.11	20250102	161500	8.24	20250102	274500	-36.32	20240724	63100	177.02	20240228	1.04	N	010120	5000	1500 억	7001521	N	N	1776	N	N
134	20250102	120230	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	173500	12700	2	7.90	56539525600	332760	277.48	163600	173900	161500	209000	112600	160800	169913.78	23.34	30000	53657	166466	163632	160166	157332	153866	165050	158750	1500	48200	5000	115770	100	1	30000000	52050	25.27	3.00	12	1.11	6865.00	57905.00	274500	20240724	-36.79	63100	20240228	174.96	173900	-0.23	20250102	161500	7.43	20250102	274500	-36.79	20240724	63100	174.96	20240228	1.04	N	010120	5000	1500 억	7001521	N	N	1776	N	N
135	20250102	110222	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	171600	10800	2	6.72	38208798400	226421	188.81	163600	172500	161500	209000	112600	160800	168754.92	23.34	30000	46487	166466	163632	160166	157332	153866	165050	158750	1500	48200	5000	115770	100	1	30000000	51480	25.00	2.96	12	0.75	6865.00	57905.00	274500	20240724	-37.49	63100	20240228	171.95	172500	-0.52	20250102	161500	6.25	20250102	274500	-37.49	20240724	63100	171.95	20240228	1.04	N	010120	5000	1500 억	7001521	N	N	1776	N	N
136	20250102	100229	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162000	1200	2	0.75	1928704600	11813	9.85	163600	164300	161500	209000	112600	160800	163292.46	23.34	30000	-1422	166466	163632	160166	157332	153866	165050	158750	1500	48200	5000	115770	100	1	30000000	48600	23.60	2.80	12	0.04	6865.00	57905.00	274500	20240724	-40.98	63100	20240228	156.74	164300	-1.40	20250102	161500	0.31	20250102	274500	-40.98	20240724	63100	156.74	20240228	1.04	N	010120	5000	1500 억	7001521	N	N	1776	N	N
137	20250102	090228	55	30.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160800	0	3	0.00	0	0	0.00	0	0	0	209000	112600	160800	0.00	23.34	30000	0	166466	163632	160166	157332	153866	165050	158750	1500	48200	5000	115770	100	1	30000000	48240	23.42	2.78	12	0.00	6865.00	57905.00	274500	20240724	-41.42	63100	20240228	154.83	0	0.00	0	0	0.00	0	274500	-41.42	20240724	63100	154.83	20240228	1.04	N	010120	5000	1500 억	7001521	N	N	1776	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History