KissMeData/034220/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160443	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	12740	350	2	2.82	15133940700	1202287	175.16	12380	12740	12370	16100	8680	12390	12586.28	18.71	309578	412332	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45586	-1.48	0.46	12	0.34	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	17300	-26.36	20230619	10940	16.45	20231219	17300	-26.36	20230619	10940	16.45	20231219	0.88	N	034220	5000	17890 억	66956020	N	N	2403	N	N
3	20231229	150440	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	12740	350	2	2.82	15133940700	1202287	175.16	12380	12740	12370	16100	8680	12390	12586.28	18.71	309578	412332	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45586	-1.48	0.46	12	0.34	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	17300	-26.36	20230619	10940	16.45	20231219	17300	-26.36	20230619	10940	16.45	20231219	0.88	N	034220	5000	17890 억	66956020	N	N	2403	N	N
4	20231229	140440	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	12740	350	2	2.82	15133940700	1202287	175.16	12380	12740	12370	16100	8680	12390	12586.28	18.71	309578	412332	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45586	-1.48	0.46	12	0.34	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	17300	-26.36	20230619	10940	16.45	20231219	17300	-26.36	20230619	10940	16.45	20231219	0.88	N	034220	5000	17890 억	66956020	N	N	2403	N	N
5	20231229	130440	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	12740	350	2	2.82	15133940700	1202287	175.16	12380	12740	12370	16100	8680	12390	12586.28	18.71	309578	412332	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45586	-1.48	0.46	12	0.34	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	17300	-26.36	20230619	10940	16.45	20231219	17300	-26.36	20230619	10940	16.45	20231219	0.88	N	034220	5000	17890 억	66956020	N	N	2403	N	N
6	20231229	120440	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	12740	350	2	2.82	15133940700	1202287	175.16	12380	12740	12370	16100	8680	12390	12586.28	18.71	309578	412332	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45586	-1.48	0.46	12	0.34	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	17300	-26.36	20230619	10940	16.45	20231219	17300	-26.36	20230619	10940	16.45	20231219	0.88	N	034220	5000	17890 억	66956020	N	N	2403	N	N
7	20231229	110424	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	12740	350	2	2.82	15133940700	1202287	175.16	12380	12740	12370	16100	8680	12390	12586.28	18.71	309578	412332	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45586	-1.48	0.46	12	0.34	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	17300	-26.36	20230619	10940	16.45	20231219	17300	-26.36	20230619	10940	16.45	20231219	0.88	N	034220	5000	17890 억	66956020	N	N	2403	N	N
8	20231229	100427	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	12740	350	2	2.82	15133940700	1202287	175.16	12380	12740	12370	16100	8680	12390	12586.28	18.71	309578	412332	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45586	-1.48	0.46	12	0.34	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	17300	-26.36	20230619	10940	16.45	20231219	17300	-26.36	20230619	10940	16.45	20231219	0.88	N	034220	5000	17890 억	66956020	N	N	2403	N	N
9	20231229	090427	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	Y	12740	350	2	2.82	15133940700	1202287	175.16	12380	12740	12370	16100	8680	12390	12586.28	18.71	309578	412332	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45586	-1.48	0.46	12	0.34	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	17300	-26.36	20230619	10940	16.45	20231219	17300	-26.36	20230619	10940	16.45	20231219	0.88	N	034220	5000	17890 억	66956020	N	N	2403	N	N
10	20231228	160423	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12740	350	2	2.82	15031438200	1194229	173.98	12380	12740	12370	16100	8680	12390	12586.28	18.62	-13090	412332	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45586	-1.48	0.46	12	0.33	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	17300	-26.36	20230619	10940	16.45	20231219	17300	-26.36	20230619	10940	16.45	20231219	0.88	N	034220	5000	17890 억	66633352	N	N	2397	N	N
11	20231228	150427	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12700	310	2	2.50	12069572620	961530	140.08	12380	12720	12370	16100	8680	12390	12552.47	18.62	-13090	358948	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45443	-1.48	0.46	12	0.27	-8584.00	27611.00	17300	20230619	-26.59	10940	20231219	16.09	17300	-26.59	20230619	10940	16.09	20231219	17300	-26.59	20230619	10940	16.09	20231219	0.88	N	034220	5000	17890 억	66633352	N	N	2679	N	N
12	20231228	140422	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12590	200	2	1.61	9085232370	725655	105.72	12380	12640	12370	16100	8680	12390	12520.05	18.62	-13090	278526	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45049	-1.47	0.46	12	0.20	-8584.00	27611.00	17300	20230619	-27.23	10940	20231219	15.08	17300	-27.23	20230619	10940	15.08	20231219	17300	-27.23	20230619	10940	15.08	20231219	0.88	N	034220	5000	17890 억	66633352	N	N	2679	N	N
13	20231228	130423	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12610	220	2	1.78	8152305880	651497	94.91	12380	12640	12370	16100	8680	12390	12513.19	18.62	-13090	249729	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45121	-1.47	0.46	12	0.18	-8584.00	27611.00	17300	20230619	-27.11	10940	20231219	15.27	17300	-27.11	20230619	10940	15.27	20231219	17300	-27.11	20230619	10940	15.27	20231219	0.88	N	034220	5000	17890 억	66633352	N	N	2679	N	N
14	20231228	120424	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12580	190	2	1.53	6634117320	531070	77.37	12380	12590	12370	16100	8680	12390	12491.99	18.62	-13090	210189	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	45013	-1.47	0.46	12	0.15	-8584.00	27611.00	17300	20230619	-27.28	10940	20231219	14.99	17300	-27.28	20230619	10940	14.99	20231219	17300	-27.28	20230619	10940	14.99	20231219	0.88	N	034220	5000	17890 억	66633352	N	N	2679	N	N
15	20231228	110424	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12520	130	2	1.05	4728548170	379214	55.25	12380	12530	12370	16100	8680	12390	12469.34	18.62	-13090	166629	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	44799	-1.46	0.45	12	0.11	-8584.00	27611.00	17300	20230619	-27.63	10940	20231219	14.44	17300	-27.63	20230619	10940	14.44	20231219	17300	-27.63	20230619	10940	14.44	20231219	0.88	N	034220	5000	17890 억	66633352	N	N	2679	N	N
16	20231228	100421	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12450	60	2	0.48	2784144970	223548	32.57	12380	12530	12370	16100	8680	12390	12454.36	18.62	-13090	91556	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	44548	-1.45	0.45	12	0.06	-8584.00	27611.00	17300	20230619	-28.03	10940	20231219	13.80	17300	-28.03	20230619	10940	13.80	20231219	17300	-28.03	20230619	10940	13.80	20231219	0.88	N	034220	5000	17890 억	66633352	N	N	2679	N	N
17	20231228	090422	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12430	40	2	0.32	253689270	20454	2.98	12380	12440	12370	16100	8680	12390	12402.93	18.62	-13090	8064	12523	12456	12323	12256	12123	12490	12290	17891	3710	5000	9410	10	1	357815700	44476	-1.45	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-28.15	10940	20231219	13.62	17300	-28.15	20230619	10940	13.62	20231219	17300	-28.15	20230619	10940	13.62	20231219	0.88	N	034220	5000	17890 억	66633352	N	N	2679	N	N
18	20231227	160420	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12390	140	2	1.14	8418377070	684513	70.34	12240	12390	12190	15920	8580	12250	12298.02	18.37	-54814	164869	12596	12422	12296	12122	11996	12360	12060	17891	3670	5000	9310	10	1	357815700	44333	-1.44	0.45	12	0.19	-8584.00	27611.00	17300	20230619	-28.38	10940	20231219	13.25	17300	-28.38	20230619	10940	13.25	20231219	17300	-28.38	20230619	10940	13.25	20231219	0.90	N	034220	5000	17890 억	65731110	N	N	2679	N	N
19	20231227	150425	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12350	100	2	0.82	7345314590	597810	61.43	12240	12370	12190	15920	8580	12250	12287.04	18.37	-54814	124550	12596	12422	12296	12122	11996	12360	12060	17891	3670	5000	9310	10	1	357815700	44190	-1.44	0.45	12	0.17	-8584.00	27611.00	17300	20230619	-28.61	10940	20231219	12.89	17300	-28.61	20230619	10940	12.89	20231219	17300	-28.61	20230619	10940	12.89	20231219	0.90	N	034220	5000	17890 억	65731110	N	N	31	N	N
20	20231227	140424	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12310	60	2	0.49	5912274020	481585	49.49	12240	12370	12190	15920	8580	12250	12276.70	18.37	-54814	91180	12596	12422	12296	12122	11996	12360	12060	17891	3670	5000	9310	10	1	357815700	44047	-1.43	0.45	12	0.13	-8584.00	27611.00	17300	20230619	-28.84	10940	20231219	12.52	17300	-28.84	20230619	10940	12.52	20231219	17300	-28.84	20230619	10940	12.52	20231219	0.90	N	034220	5000	17890 억	65731110	N	N	31	N	N
21	20231227	130421	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12330	80	2	0.65	5282830920	430433	44.23	12240	12370	12190	15920	8580	12250	12273.30	18.37	-54814	80599	12596	12422	12296	12122	11996	12360	12060	17891	3670	5000	9310	10	1	357815700	44119	-1.44	0.45	12	0.12	-8584.00	27611.00	17300	20230619	-28.73	10940	20231219	12.71	17300	-28.73	20230619	10940	12.71	20231219	17300	-28.73	20230619	10940	12.71	20231219	0.90	N	034220	5000	17890 억	65731110	N	N	31	N	N
22	20231227	120420	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12280	30	2	0.24	3946663240	321823	33.07	12240	12370	12190	15920	8580	12250	12263.46	18.37	-54814	39977	12596	12422	12296	12122	11996	12360	12060	17891	3670	5000	9310	10	1	357815700	43940	-1.43	0.44	12	0.09	-8584.00	27611.00	17300	20230619	-29.02	10940	20231219	12.25	17300	-29.02	20230619	10940	12.25	20231219	17300	-29.02	20230619	10940	12.25	20231219	0.90	N	034220	5000	17890 억	65731110	N	N	31	N	N
23	20231227	110423	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12270	20	2	0.16	3376423880	275338	28.29	12240	12370	12190	15920	8580	12250	12262.83	18.37	-54814	47856	12596	12422	12296	12122	11996	12360	12060	17891	3670	5000	9310	10	1	357815700	43904	-1.43	0.44	12	0.08	-8584.00	27611.00	17300	20230619	-29.08	10940	20231219	12.16	17300	-29.08	20230619	10940	12.16	20231219	17300	-29.08	20230619	10940	12.16	20231219	0.90	N	034220	5000	17890 억	65731110	N	N	31	N	N
24	20231227	100424	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12240	-10	5	-0.08	2584190680	210681	21.65	12240	12370	12190	15920	8580	12250	12265.89	18.37	-54814	37100	12596	12422	12296	12122	11996	12360	12060	17891	3670	5000	9310	10	1	357815700	43797	-1.43	0.44	12	0.06	-8584.00	27611.00	17300	20230619	-29.25	10940	20231219	11.88	17300	-29.25	20230619	10940	11.88	20231219	17300	-29.25	20230619	10940	11.88	20231219	0.90	N	034220	5000	17890 억	65731110	N	N	31	N	N
25	20231227	090423	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12320	70	2	0.57	317411990	25817	2.65	12240	12350	12240	15920	8580	12250	12294.73	18.37	-54814	12714	12596	12422	12296	12122	11996	12360	12060	17891	3670	5000	9310	10	1	357815700	44083	-1.44	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-28.79	10940	20231219	12.61	17300	-28.79	20230619	10940	12.61	20231219	17300	-28.79	20230619	10940	12.61	20231219	0.90	N	034220	5000	17890 억	65731110	N	N	31	N	N
26	20231226	160424	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12250	-140	5	-1.13	11888963160	970122	97.56	12470	12470	12170	16100	8680	12390	12255.12	18.39	2529	183634	12616	12502	12356	12242	12096	12560	12300	17891	3710	5000	9410	10	1	357815700	43832	-1.43	0.44	12	0.27	-8584.00	27611.00	17300	20230619	-29.19	10940	20231219	11.97	17300	-29.19	20230619	10940	11.97	20231219	17300	-29.19	20230619	10940	11.97	20231219	0.90	N	034220	5000	17890 억	65798739	N	N	31	N	N
27	20231226	150422	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12250	-140	5	-1.13	10833989550	883911	88.89	12470	12470	12170	16100	8680	12390	12256.87	18.39	2529	160351	12616	12502	12356	12242	12096	12560	12300	17891	3710	5000	9410	10	1	357815700	43832	-1.43	0.44	12	0.25	-8584.00	27611.00	17300	20230619	-29.19	10940	20231219	11.97	17300	-29.19	20230619	10940	11.97	20231219	17300	-29.19	20230619	10940	11.97	20231219	0.90	N	034220	5000	17890 억	65798739	N	N	1429	N	N
28	20231226	140424	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12230	-160	5	-1.29	9493414840	774469	77.88	12470	12470	12170	16100	8680	12390	12257.96	18.39	2529	100927	12616	12502	12356	12242	12096	12560	12300	17891	3710	5000	9410	10	1	357815700	43761	-1.42	0.44	12	0.22	-8584.00	27611.00	17300	20230619	-29.31	10940	20231219	11.79	17300	-29.31	20230619	10940	11.79	20231219	17300	-29.31	20230619	10940	11.79	20231219	0.90	N	034220	5000	17890 억	65798739	N	N	1429	N	N
29	20231226	130424	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12190	-200	5	-1.61	8042491960	655776	65.95	12470	12470	12170	16100	8680	12390	12264.07	18.39	2529	49597	12616	12502	12356	12242	12096	12560	12300	17891	3710	5000	9410	10	1	357815700	43618	-1.42	0.44	12	0.18	-8584.00	27611.00	17300	20230619	-29.54	10940	20231219	11.43	17300	-29.54	20230619	10940	11.43	20231219	17300	-29.54	20230619	10940	11.43	20231219	0.90	N	034220	5000	17890 억	65798739	N	N	1429	N	N
30	20231226	120422	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12200	-190	5	-1.53	6864103210	559195	56.24	12470	12470	12180	16100	8680	12390	12274.96	18.39	2529	25302	12616	12502	12356	12242	12096	12560	12300	17891	3710	5000	9410	10	1	357815700	43654	-1.42	0.44	12	0.16	-8584.00	27611.00	17300	20230619	-29.48	10940	20231219	11.52	17300	-29.48	20230619	10940	11.52	20231219	17300	-29.48	20230619	10940	11.52	20231219	0.90	N	034220	5000	17890 억	65798739	N	N	1429	N	N
31	20231226	110425	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12240	-150	5	-1.21	5782216210	470577	47.32	12470	12470	12180	16100	8680	12390	12287.49	18.39	2529	10970	12616	12502	12356	12242	12096	12560	12300	17891	3710	5000	9410	10	1	357815700	43797	-1.43	0.44	12	0.13	-8584.00	27611.00	17300	20230619	-29.25	10940	20231219	11.88	17300	-29.25	20230619	10940	11.88	20231219	17300	-29.25	20230619	10940	11.88	20231219	0.90	N	034220	5000	17890 억	65798739	N	N	1429	N	N
32	20231226	100422	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12270	-120	5	-0.97	3411523510	276815	27.84	12470	12470	12250	16100	8680	12390	12324.19	18.39	2529	18375	12616	12502	12356	12242	12096	12560	12300	17891	3710	5000	9410	10	1	357815700	43904	-1.43	0.44	12	0.08	-8584.00	27611.00	17300	20230619	-29.08	10940	20231219	12.16	17300	-29.08	20230619	10940	12.16	20231219	17300	-29.08	20230619	10940	12.16	20231219	0.90	N	034220	5000	17890 억	65798739	N	N	1429	N	N
33	20231226	090423	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12330	-60	5	-0.48	410530990	33102	3.33	12470	12470	12310	16100	8680	12390	12402.02	18.39	2529	939	12616	12502	12356	12242	12096	12560	12300	17891	3710	5000	9410	10	1	357815700	44119	-1.44	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-28.73	10940	20231219	12.71	17300	-28.73	20230619	10940	12.71	20231219	17300	-28.73	20230619	10940	12.71	20231219	0.90	N	034220	5000	17890 억	65798739	N	N	1429	N	N
34	20231222	160417	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12390	220	2	1.81	12201146780	989304	92.92	12290	12470	12210	15820	8520	12170	12333.05	18.35	-246432	240354	12636	12402	12256	12022	11876	12330	11950	17891	3650	5000	9240	10	1	357815700	44333	-1.44	0.45	12	0.28	-8584.00	27611.00	17300	20230619	-28.38	10940	20231219	13.25	17300	-28.38	20230619	10940	13.25	20231219	17300	-28.38	20230619	10940	13.25	20231219	0.98	N	034220	5000	17890 억	65650046	N	N	1429	N	N
35	20231222	150418	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12430	260	2	2.14	11021180500	894067	83.97	12290	12470	12210	15820	8520	12170	12327.05	18.35	-246432	206614	12636	12402	12256	12022	11876	12330	11950	17891	3650	5000	9240	10	1	357815700	44476	-1.45	0.45	12	0.25	-8584.00	27611.00	17300	20230619	-28.15	10940	20231219	13.62	17300	-28.15	20230619	10940	13.62	20231219	17300	-28.15	20230619	10940	13.62	20231219	0.98	N	034220	5000	17890 억	65650046	N	N	3000	N	N
36	20231222	140415	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	210	2	1.73	8164382670	663979	62.36	12290	12400	12210	15820	8520	12170	12296.18	18.35	-246432	118157	12636	12402	12256	12022	11876	12330	11950	17891	3650	5000	9240	10	1	357815700	44298	-1.44	0.45	12	0.19	-8584.00	27611.00	17300	20230619	-28.44	10940	20231219	13.16	17300	-28.44	20230619	10940	13.16	20231219	17300	-28.44	20230619	10940	13.16	20231219	0.98	N	034220	5000	17890 억	65650046	N	N	3000	N	N
37	20231222	130414	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12310	140	2	1.15	6535918680	532088	49.97	12290	12360	12210	15820	8520	12170	12283.57	18.35	-246432	61844	12636	12402	12256	12022	11876	12330	11950	17891	3650	5000	9240	10	1	357815700	44047	-1.43	0.45	12	0.15	-8584.00	27611.00	17300	20230619	-28.84	10940	20231219	12.52	17300	-28.84	20230619	10940	12.52	20231219	17300	-28.84	20230619	10940	12.52	20231219	0.98	N	034220	5000	17890 억	65650046	N	N	3000	N	N
38	20231222	120414	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12310	140	2	1.15	5274291960	429347	40.32	12290	12360	12210	15820	8520	12170	12284.50	18.35	-246432	46821	12636	12402	12256	12022	11876	12330	11950	17891	3650	5000	9240	10	1	357815700	44047	-1.43	0.45	12	0.12	-8584.00	27611.00	17300	20230619	-28.84	10940	20231219	12.52	17300	-28.84	20230619	10940	12.52	20231219	17300	-28.84	20230619	10940	12.52	20231219	0.98	N	034220	5000	17890 억	65650046	N	N	3000	N	N
39	20231222	110416	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12270	100	2	0.82	4454608630	362601	34.06	12290	12360	12210	15820	8520	12170	12285.22	18.35	-246432	32313	12636	12402	12256	12022	11876	12330	11950	17891	3650	5000	9240	10	1	357815700	43904	-1.43	0.44	12	0.10	-8584.00	27611.00	17300	20230619	-29.08	10940	20231219	12.16	17300	-29.08	20230619	10940	12.16	20231219	17300	-29.08	20230619	10940	12.16	20231219	0.98	N	034220	5000	17890 억	65650046	N	N	3000	N	N
40	20231222	100414	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12260	90	2	0.74	3536379190	287692	27.02	12290	12360	12210	15820	8520	12170	12292.33	18.35	-246432	30177	12636	12402	12256	12022	11876	12330	11950	17891	3650	5000	9240	10	1	357815700	43868	-1.43	0.44	12	0.08	-8584.00	27611.00	17300	20230619	-29.13	10940	20231219	12.07	17300	-29.13	20230619	10940	12.07	20231219	17300	-29.13	20230619	10940	12.07	20231219	0.98	N	034220	5000	17890 억	65650046	N	N	3000	N	N
41	20231222	090415	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12340	170	2	1.40	825518790	67150	6.31	12290	12360	12230	15820	8520	12170	12294.02	18.35	-246432	19807	12636	12402	12256	12022	11876	12330	11950	17891	3650	5000	9240	10	1	357815700	44154	-1.44	0.45	12	0.02	-8584.00	27611.00	17300	20230619	-28.67	10940	20231219	12.80	17300	-28.67	20230619	10940	12.80	20231219	17300	-28.67	20230619	10940	12.80	20231219	0.98	N	034220	5000	17890 억	65650046	N	N	3000	N	N
42	20231221	160413	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12170	-320	5	-2.56	12938198210	1058203	29.39	12250	12490	12110	16230	8750	12490	12226.60	18.46	931	-107751	12930	12710	12280	12060	11630	12820	12170	17891	3740	5000	9490	10	1	357815700	43546	-1.42	0.44	12	0.30	-8584.00	27611.00	17300	20230619	-29.65	10940	20231219	11.24	17300	-29.65	20230619	10940	11.24	20231219	17300	-29.65	20230619	10940	11.24	20231219	1.02	N	034220	5000	17890 억	66049928	N	N	3000	N	N
43	20231221	150415	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12150	-340	5	-2.72	11739809870	959739	26.65	12250	12490	12110	16230	8750	12490	12232.29	18.46	931	-107101	12930	12710	12280	12060	11630	12820	12170	17891	3740	5000	9490	10	1	357815700	43475	-1.42	0.44	12	0.27	-8584.00	27611.00	17300	20230619	-29.77	10940	20231219	11.06	17300	-29.77	20230619	10940	11.06	20231219	17300	-29.77	20230619	10940	11.06	20231219	1.02	N	034220	5000	17890 억	66049928	N	N	8627	N	N
44	20231221	140412	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12150	-340	5	-2.72	10541678610	861168	23.91	12250	12490	12110	16230	8750	12490	12241.14	18.46	931	-83592	12930	12710	12280	12060	11630	12820	12170	17891	3740	5000	9490	10	1	357815700	43475	-1.42	0.44	12	0.24	-8584.00	27611.00	17300	20230619	-29.77	10940	20231219	11.06	17300	-29.77	20230619	10940	11.06	20231219	17300	-29.77	20230619	10940	11.06	20231219	1.02	N	034220	5000	17890 억	66049928	N	N	8627	N	N
45	20231221	130415	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12170	-320	5	-2.56	9443924670	770937	21.41	12250	12490	12110	16230	8750	12490	12249.93	18.46	931	-57792	12930	12710	12280	12060	11630	12820	12170	17891	3740	5000	9490	10	1	357815700	43546	-1.42	0.44	12	0.22	-8584.00	27611.00	17300	20230619	-29.65	10940	20231219	11.24	17300	-29.65	20230619	10940	11.24	20231219	17300	-29.65	20230619	10940	11.24	20231219	1.02	N	034220	5000	17890 억	66049928	N	N	8627	N	N
46	20231221	120415	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12240	-250	5	-2.00	8306388520	677884	18.82	12250	12490	12110	16230	8750	12490	12253.40	18.46	931	-34186	12930	12710	12280	12060	11630	12820	12170	17891	3740	5000	9490	10	1	357815700	43797	-1.43	0.44	12	0.19	-8584.00	27611.00	17300	20230619	-29.25	10940	20231219	11.88	17300	-29.25	20230619	10940	11.88	20231219	17300	-29.25	20230619	10940	11.88	20231219	1.02	N	034220	5000	17890 억	66049928	N	N	8627	N	N
47	20231221	110415	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12180	-310	5	-2.48	7353204440	599955	16.66	12250	12490	12110	16230	8750	12490	12256.26	18.46	931	-50229	12930	12710	12280	12060	11630	12820	12170	17891	3740	5000	9490	10	1	357815700	43582	-1.42	0.44	12	0.17	-8584.00	27611.00	17300	20230619	-29.60	10940	20231219	11.33	17300	-29.60	20230619	10940	11.33	20231219	17300	-29.60	20230619	10940	11.33	20231219	1.02	N	034220	5000	17890 억	66049928	N	N	8627	N	N
48	20231221	100412	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12250	-240	5	-1.92	4372432390	355259	9.87	12250	12490	12230	16230	8750	12490	12307.73	18.46	931	18245	12930	12710	12280	12060	11630	12820	12170	17891	3740	5000	9490	10	1	357815700	43832	-1.43	0.44	12	0.10	-8584.00	27611.00	17300	20230619	-29.19	10940	20231219	11.97	17300	-29.19	20230619	10940	11.97	20231219	17300	-29.19	20230619	10940	11.97	20231219	1.02	N	034220	5000	17890 억	66049928	N	N	8627	N	N
49	20231221	090414	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12370	-120	5	-0.96	900823270	73073	2.03	12250	12490	12230	16230	8750	12490	12327.69	18.46	931	12688	12930	12710	12280	12060	11630	12820	12170	17891	3740	5000	9490	10	1	357815700	44262	-1.44	0.45	12	0.02	-8584.00	27611.00	17300	20230619	-28.50	10940	20231219	13.07	17300	-28.50	20230619	10940	13.07	20231219	17300	-28.50	20230619	10940	13.07	20231219	1.02	N	034220	5000	17890 억	66049928	N	N	8627	N	N
50	20231220	160414	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12490	660	2	5.58	44041300350	3586575	57.88	11850	12500	11850	15370	8290	11830	12279.40	18.19	-4462	1901395	12756	12292	11616	11152	10476	12525	11385	17891	3540	5000	8990	10	1	357815700	44691	-1.46	0.45	12	1.00	-8584.00	27611.00	17300	20230619	-27.80	10940	20231219	14.17	17300	-27.80	20230619	10940	14.17	20231219	17300	-27.80	20230619	10940	14.17	20231219	0.92	N	034220	5000	17890 억	65077369	N	N	8627	N	N
51	20231220	150437	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12480	650	2	5.49	40660695920	3315884	53.52	11850	12500	11850	15370	8290	11830	12262.68	18.19	-4462	1757465	12756	12292	11616	11152	10476	12525	11385	17891	3540	5000	8990	10	1	357815700	44655	-1.45	0.45	12	0.93	-8584.00	27611.00	17300	20230619	-27.86	10940	20231219	14.08	17300	-27.86	20230619	10940	14.08	20231219	17300	-27.86	20230619	10940	14.08	20231219	0.92	N	034220	5000	17890 억	65077369	N	N	798	N	N
52	20231220	140441	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12480	650	2	5.49	36030473220	2944540	47.52	11850	12500	11850	15370	8290	11830	12236.66	18.19	-4462	1530335	12756	12292	11616	11152	10476	12525	11385	17891	3540	5000	8990	10	1	357815700	44655	-1.45	0.45	12	0.82	-8584.00	27611.00	17300	20230619	-27.86	10940	20231219	14.08	17300	-27.86	20230619	10940	14.08	20231219	17300	-27.86	20230619	10940	14.08	20231219	0.92	N	034220	5000	17890 억	65077369	N	N	798	N	N
53	20231220	130438	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12390	560	2	4.73	28335746680	2327152	37.56	11850	12390	11850	15370	8290	11830	12176.47	18.19	-4462	1193575	12756	12292	11616	11152	10476	12525	11385	17891	3540	5000	8990	10	1	357815700	44333	-1.44	0.45	12	0.65	-8584.00	27611.00	17300	20230619	-28.38	10940	20231219	13.25	17300	-28.38	20230619	10940	13.25	20231219	17300	-28.38	20230619	10940	13.25	20231219	0.92	N	034220	5000	17890 억	65077369	N	N	798	N	N
54	20231220	120412	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12310	480	2	4.06	23078556950	1901505	30.69	11850	12320	11850	15370	8290	11830	12137.34	18.19	-4462	894643	12756	12292	11616	11152	10476	12525	11385	17891	3540	5000	8990	10	1	357815700	44047	-1.43	0.45	12	0.53	-8584.00	27611.00	17300	20230619	-28.84	10940	20231219	12.52	17300	-28.84	20230619	10940	12.52	20231219	17300	-28.84	20230619	10940	12.52	20231219	0.92	N	034220	5000	17890 억	65077369	N	N	798	N	N
55	20231220	110415	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12260	430	2	3.63	18489371840	1528227	24.66	11850	12290	11850	15370	8290	11830	12098.95	18.19	-4462	654408	12756	12292	11616	11152	10476	12525	11385	17891	3540	5000	8990	10	1	357815700	43868	-1.43	0.44	12	0.43	-8584.00	27611.00	17300	20230619	-29.13	10940	20231219	12.07	17300	-29.13	20230619	10940	12.07	20231219	17300	-29.13	20230619	10940	12.07	20231219	0.92	N	034220	5000	17890 억	65077369	N	N	798	N	N
56	20231220	100414	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12210	380	2	3.21	12210431290	1013834	16.36	11850	12260	11850	15370	8290	11830	12044.27	18.19	-4462	391932	12756	12292	11616	11152	10476	12525	11385	17891	3540	5000	8990	10	1	357815700	43689	-1.42	0.44	12	0.28	-8584.00	27611.00	17300	20230619	-29.42	10940	20231219	11.61	17300	-29.42	20230619	10940	11.61	20231219	17300	-29.42	20230619	10940	11.61	20231219	0.92	N	034220	5000	17890 억	65077369	N	N	798	N	N
57	20231220	090413	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12020	190	2	1.61	1461428050	122225	1.97	11850	12020	11850	15370	8290	11830	11959.13	18.19	-4462	25340	12756	12292	11616	11152	10476	12525	11385	17891	3540	5000	8990	10	1	357815700	43009	-1.40	0.44	12	0.03	-8584.00	27611.00	17300	20230619	-30.52	10940	20231219	9.87	17300	-30.52	20230619	10940	9.87	20231219	17300	-30.52	20230619	10940	9.87	20231219	0.92	N	034220	5000	17890 억	65077369	N	N	798	N	N
58	20231219	160414	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11830	-480	5	-3.90	72147259780	6176522	138.08	10950	12080	10940	16000	8620	12310	11680.72	17.93	-38928	701798	13203	12756	12483	12036	11763	12620	11900	17891	3690	5000	9350	10	1	357815700	42330	-1.38	0.43	12	1.73	-8584.00	27611.00	17300	20230619	-31.62	10940	20231219	8.14	17300	-31.62	20230619	10940	8.14	20231219	17300	-31.62	20230619	10940	8.14	20231219	0.94	N	034220	5000	17890 억	64139057	N	N	798	N	N
59	20231219	150415	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11830	-480	5	-3.90	69304277660	5936164	132.71	10950	12080	10940	16000	8620	12310	11674.90	17.93	-38928	691006	13203	12756	12483	12036	11763	12620	11900	17891	3690	5000	9350	10	1	357815700	42330	-1.38	0.43	12	1.66	-8584.00	27611.00	17300	20230619	-31.62	10940	20231219	8.14	17300	-31.62	20230619	10940	8.14	20231219	17300	-31.62	20230619	10940	8.14	20231219	0.94	N	034220	5000	17890 억	64139057	N	N	157	N	N
60	20231219	140413	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11770	-540	5	-4.39	65907139940	5648974	126.29	10950	12080	10940	16000	8620	12310	11667.07	17.93	-38928	662778	13203	12756	12483	12036	11763	12620	11900	17891	3690	5000	9350	10	1	357815700	42115	-1.37	0.43	12	1.58	-8584.00	27611.00	17300	20230619	-31.97	10940	20231219	7.59	17300	-31.97	20230619	10940	7.59	20231219	17300	-31.97	20230619	10940	7.59	20231219	0.94	N	034220	5000	17890 억	64139057	N	N	157	N	N
61	20231219	130415	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11840	-470	5	-3.82	61470311880	5273781	117.90	10950	12080	10940	16000	8620	12310	11655.80	17.93	-38928	684611	13203	12756	12483	12036	11763	12620	11900	17891	3690	5000	9350	10	1	357815700	42365	-1.38	0.43	12	1.47	-8584.00	27611.00	17300	20230619	-31.56	10940	20231219	8.23	17300	-31.56	20230619	10940	8.23	20231219	17300	-31.56	20230619	10940	8.23	20231219	0.94	N	034220	5000	17890 억	64139057	N	N	157	N	N
62	20231219	120415	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11960	-350	5	-2.84	56375383500	4846952	108.36	10950	12080	10940	16000	8620	12310	11631.06	17.93	-38928	659434	13203	12756	12483	12036	11763	12620	11900	17891	3690	5000	9350	10	1	357815700	42795	-1.39	0.43	12	1.35	-8584.00	27611.00	17300	20230619	-30.87	10940	20231219	9.32	17300	-30.87	20230619	10940	9.32	20231219	17300	-30.87	20230619	10940	9.32	20231219	0.94	N	034220	5000	17890 억	64139057	N	N	157	N	N
63	20231219	110415	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11930	-380	5	-3.09	51111710000	4406659	98.51	10950	12080	10940	16000	8620	12310	11598.70	17.93	-38928	597472	13203	12756	12483	12036	11763	12620	11900	17891	3690	5000	9350	10	1	357815700	42687	-1.39	0.43	12	1.23	-8584.00	27611.00	17300	20230619	-31.04	10940	20231219	9.05	17300	-31.04	20230619	10940	9.05	20231219	17300	-31.04	20230619	10940	9.05	20231219	0.94	N	034220	5000	17890 억	64139057	N	N	157	N	N
64	20231219	100412	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11950	-360	5	-2.92	41215662730	3574401	79.91	10950	12000	10940	16000	8620	12310	11530.73	17.93	-38928	606991	13203	12756	12483	12036	11763	12620	11900	17891	3690	5000	9350	10	1	357815700	42759	-1.39	0.43	12	1.00	-8584.00	27611.00	17300	20230619	-30.92	10940	20231219	9.23	17300	-30.92	20230619	10940	9.23	20231219	17300	-30.92	20230619	10940	9.23	20231219	0.94	N	034220	5000	17890 억	64139057	N	N	157	N	N
65	20231219	090413	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11500	-810	5	-6.58	9493024430	854080	19.09	10950	11510	10940	16000	8620	12310	11114.53	17.93	-38928	138234	13203	12756	12483	12036	11763	12620	11900	17891	3690	5000	9350	10	1	357815700	41149	-1.34	0.42	12	0.24	-8584.00	27611.00	17300	20230619	-33.53	10940	20231219	5.12	17300	-33.53	20230619	10940	5.12	20231219	17300	-33.53	20230619	10940	5.12	20231219	0.94	N	034220	5000	17890 억	64139057	N	N	157	N	N
66	20231218	160413	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12310	-800	5	-6.10	54748118670	4419085	267.89	12930	12930	12210	17040	9180	13110	12389.10	18.04	-391664	-885772	13330	13220	13000	12890	12670	13275	12945	17891	3930	5000	9960	10	1	357815700	44047	-1.43	0.45	12	1.24	-8584.00	27611.00	17300	20230619	-28.84	11350	20231006	8.46	17300	-28.84	20230619	11350	8.46	20231006	17300	-28.84	20230619	11350	8.46	20231006	1.00	N	034220	5000	17890 억	64550661	N	N	157	N	N
67	20231218	150412	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12280	-830	5	-6.33	50905535410	4106787	248.96	12930	12930	12210	17040	9180	13110	12395.37	18.04	-391664	-915761	13330	13220	13000	12890	12670	13275	12945	17891	3930	5000	9960	10	1	357815700	43940	-1.43	0.44	12	1.15	-8584.00	27611.00	17300	20230619	-29.02	11350	20231006	8.19	17300	-29.02	20230619	11350	8.19	20231006	17300	-29.02	20230619	11350	8.19	20231006	1.00	N	034220	5000	17890 억	64550661	N	N	2259	N	N
68	20231218	140411	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12270	-840	5	-6.41	44831805630	3611115	218.91	12930	12930	12210	17040	9180	13110	12414.84	18.04	-391664	-877681	13330	13220	13000	12890	12670	13275	12945	17891	3930	5000	9960	10	1	357815700	43904	-1.43	0.44	12	1.01	-8584.00	27611.00	17300	20230619	-29.08	11350	20231006	8.11	17300	-29.08	20230619	11350	8.11	20231006	17300	-29.08	20230619	11350	8.11	20231006	1.00	N	034220	5000	17890 억	64550661	N	N	2259	N	N
69	20231218	130412	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12320	-790	5	-6.03	40518741110	3259920	197.62	12930	12930	12210	17040	9180	13110	12429.25	18.04	-391664	-814059	13330	13220	13000	12890	12670	13275	12945	17891	3930	5000	9960	10	1	357815700	44083	-1.44	0.45	12	0.91	-8584.00	27611.00	17300	20230619	-28.79	11350	20231006	8.55	17300	-28.79	20230619	11350	8.55	20231006	17300	-28.79	20230619	11350	8.55	20231006	1.00	N	034220	5000	17890 억	64550661	N	N	2259	N	N
70	20231218	120409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12300	-810	5	-6.18	31359624330	2512869	152.34	12930	12930	12270	17040	9180	13110	12479.47	18.04	-391664	-577394	13330	13220	13000	12890	12670	13275	12945	17891	3930	5000	9960	10	1	357815700	44011	-1.43	0.45	12	0.70	-8584.00	27611.00	17300	20230619	-28.90	11350	20231006	8.37	17300	-28.90	20230619	11350	8.37	20231006	17300	-28.90	20230619	11350	8.37	20231006	1.00	N	034220	5000	17890 억	64550661	N	N	2259	N	N
71	20231218	110411	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12370	-740	5	-5.64	24716442400	1974960	119.73	12930	12930	12270	17040	9180	13110	12514.74	18.04	-391664	-487068	13330	13220	13000	12890	12670	13275	12945	17891	3930	5000	9960	10	1	357815700	44262	-1.44	0.45	12	0.55	-8584.00	27611.00	17300	20230619	-28.50	11350	20231006	8.99	17300	-28.50	20230619	11350	8.99	20231006	17300	-28.50	20230619	11350	8.99	20231006	1.00	N	034220	5000	17890 억	64550661	N	N	2259	N	N
72	20231218	100410	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12350	-760	5	-5.80	17377563040	1382677	83.82	12930	12930	12270	17040	9180	13110	12567.84	18.04	-391664	-330257	13330	13220	13000	12890	12670	13275	12945	17891	3930	5000	9960	10	1	357815700	44190	-1.44	0.45	12	0.39	-8584.00	27611.00	17300	20230619	-28.61	11350	20231006	8.81	17300	-28.61	20230619	11350	8.81	20231006	17300	-28.61	20230619	11350	8.81	20231006	1.00	N	034220	5000	17890 억	64550661	N	N	2259	N	N
73	20231218	090407	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12820	-290	5	-2.21	1142519980	88943	5.39	12930	12930	12800	17040	9180	13110	12843.89	18.04	-391664	-1629	13330	13220	13000	12890	12670	13275	12945	17891	3930	5000	9960	10	1	357815700	45872	-1.49	0.46	12	0.02	-8584.00	27611.00	17300	20230619	-25.90	11350	20231006	12.95	17300	-25.90	20230619	11350	12.95	20231006	17300	-25.90	20230619	11350	12.95	20231006	1.00	N	034220	5000	17890 억	64550661	N	N	2259	N	N
74	20231215	160408	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	13110	130	2	1.00	21120043880	1634517	47.16	12940	13110	12780	16870	9090	12980	12920.30	18.02	-2173	73552	13466	13222	12806	12562	12146	13345	12685	17891	3890	5000	9860	10	1	357815700	46910	-1.53	0.47	12	0.46	-8584.00	27611.00	17300	20230619	-24.22	11350	20231006	15.51	17300	-24.22	20230619	11350	15.51	20231006	17300	-24.22	20230619	11350	15.51	20231006	1.01	N	034220	5000	17890 억	64464112	N	N	2259	N	N
75	20231215	150411	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12840	-140	5	-1.08	15580290140	1211384	34.95	12940	12950	12780	16870	9090	12980	12861.45	18.02	-2173	-42273	13466	13222	12806	12562	12146	13345	12685	17891	3890	5000	9860	10	1	357815700	45944	-1.50	0.47	12	0.34	-8584.00	27611.00	17300	20230619	-25.78	11350	20231006	13.13	17300	-25.78	20230619	11350	13.13	20231006	17300	-25.78	20230619	11350	13.13	20231006	1.01	N	034220	5000	17890 억	64464112	N	N	7338	N	N
76	20231215	140410	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12860	-120	5	-0.92	12092250130	939790	27.12	12940	12950	12780	16870	9090	12980	12866.84	18.02	-2173	5964	13466	13222	12806	12562	12146	13345	12685	17891	3890	5000	9860	10	1	357815700	46015	-1.50	0.47	12	0.26	-8584.00	27611.00	17300	20230619	-25.66	11350	20231006	13.30	17300	-25.66	20230619	11350	13.30	20231006	17300	-25.66	20230619	11350	13.30	20231006	1.01	N	034220	5000	17890 억	64464112	N	N	7338	N	N
77	20231215	130409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12870	-110	5	-0.85	9877827490	767960	22.16	12940	12950	12780	16870	9090	12980	12862.26	18.02	-2173	18355	13466	13222	12806	12562	12146	13345	12685	17891	3890	5000	9860	10	1	357815700	46051	-1.50	0.47	12	0.21	-8584.00	27611.00	17300	20230619	-25.61	11350	20231006	13.39	17300	-25.61	20230619	11350	13.39	20231006	17300	-25.61	20230619	11350	13.39	20231006	1.01	N	034220	5000	17890 억	64464112	N	N	7338	N	N
78	20231215	120409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12870	-110	5	-0.85	7663634870	595999	17.20	12940	12950	12780	16870	9090	12980	12858.24	18.02	-2173	15610	13466	13222	12806	12562	12146	13345	12685	17891	3890	5000	9860	10	1	357815700	46051	-1.50	0.47	12	0.17	-8584.00	27611.00	17300	20230619	-25.61	11350	20231006	13.39	17300	-25.61	20230619	11350	13.39	20231006	17300	-25.61	20230619	11350	13.39	20231006	1.01	N	034220	5000	17890 억	64464112	N	N	7338	N	N
79	20231215	110408	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12840	-140	5	-1.08	6325096670	491852	14.19	12940	12950	12780	16870	9090	12980	12859.49	18.02	-2173	13443	13466	13222	12806	12562	12146	13345	12685	17891	3890	5000	9860	10	1	357815700	45944	-1.50	0.47	12	0.14	-8584.00	27611.00	17300	20230619	-25.78	11350	20231006	13.13	17300	-25.78	20230619	11350	13.13	20231006	17300	-25.78	20230619	11350	13.13	20231006	1.01	N	034220	5000	17890 억	64464112	N	N	7338	N	N
80	20231215	100411	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12910	-70	5	-0.54	4283329330	333167	9.61	12940	12950	12780	16870	9090	12980	12855.99	18.02	-2173	13763	13466	13222	12806	12562	12146	13345	12685	17891	3890	5000	9860	10	1	357815700	46194	-1.50	0.47	12	0.09	-8584.00	27611.00	17300	20230619	-25.38	11350	20231006	13.74	17300	-25.38	20230619	11350	13.74	20231006	17300	-25.38	20230619	11350	13.74	20231006	1.01	N	034220	5000	17890 억	64464112	N	N	7338	N	N
81	20231215	090409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12810	-170	5	-1.31	659361720	51373	1.48	12940	12940	12780	16870	9090	12980	12831.62	18.02	-2173	-10351	13466	13222	12806	12562	12146	13345	12685	17891	3890	5000	9860	10	1	357815700	45836	-1.49	0.46	12	0.01	-8584.00	27611.00	17300	20230619	-25.95	11350	20231006	12.86	17300	-25.95	20230619	11350	12.86	20231006	17300	-25.95	20230619	11350	12.86	20231006	1.01	N	034220	5000	17890 억	64464112	N	N	7338	N	N
82	20231214	160407	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12980	340	2	2.69	43874306800	3432038	455.84	12800	13050	12390	16430	8850	12640	12782.10	17.83	866	32119	12826	12732	12646	12552	12466	12690	12510	17891	3790	5000	9600	10	1	357815700	46444	-1.51	0.47	12	0.96	-8584.00	27611.00	17300	20230619	-24.97	11350	20231006	14.36	17300	-24.97	20230619	11350	14.36	20231006	17300	-24.97	20230619	11350	14.36	20231006	1.01	N	034220	5000	17890 억	63795057	N	N	7338	N	N
83	20231214	150421	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12750	110	2	0.87	29635356650	2333531	309.94	12800	13050	12390	16430	8850	12640	12699.79	17.83	866	33325	12826	12732	12646	12552	12466	12690	12510	17891	3790	5000	9600	10	1	357815700	45622	-1.49	0.46	12	0.65	-8584.00	27611.00	17300	20230619	-26.30	11350	20231006	12.33	17300	-26.30	20230619	11350	12.33	20231006	17300	-26.30	20230619	11350	12.33	20231006	1.01	N	034220	5000	17890 억	63795057	N	N	3103	N	N
84	20231214	140418	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12700	60	2	0.47	24257968690	1911766	253.92	12800	13050	12390	16430	8850	12640	12688.78	17.83	866	-5342	12826	12732	12646	12552	12466	12690	12510	17891	3790	5000	9600	10	1	357815700	45443	-1.48	0.46	12	0.53	-8584.00	27611.00	17300	20230619	-26.59	11350	20231006	11.89	17300	-26.59	20230619	11350	11.89	20231006	17300	-26.59	20230619	11350	11.89	20231006	1.01	N	034220	5000	17890 억	63795057	N	N	3103	N	N
85	20231214	130416	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12600	-40	5	-0.32	20915668710	1647695	218.85	12800	13050	12390	16430	8850	12640	12693.90	17.83	866	-3603	12826	12732	12646	12552	12466	12690	12510	17891	3790	5000	9600	10	1	357815700	45085	-1.47	0.46	12	0.46	-8584.00	27611.00	17300	20230619	-27.17	11350	20231006	11.01	17300	-27.17	20230619	11350	11.01	20231006	17300	-27.17	20230619	11350	11.01	20231006	1.01	N	034220	5000	17890 억	63795057	N	N	3103	N	N
86	20231214	120425	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12510	-130	5	-1.03	17311026960	1359507	180.57	12800	13050	12390	16430	8850	12640	12733.31	17.83	866	11411	12826	12732	12646	12552	12466	12690	12510	17891	3790	5000	9600	10	1	357815700	44763	-1.46	0.45	12	0.38	-8584.00	27611.00	17300	20230619	-27.69	11350	20231006	10.22	17300	-27.69	20230619	11350	10.22	20231006	17300	-27.69	20230619	11350	10.22	20231006	1.01	N	034220	5000	17890 억	63795057	N	N	3103	N	N
87	20231214	110409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12900	260	2	2.06	7990406610	621041	82.49	12800	13050	12770	16430	8850	12640	12866.15	17.83	866	122892	12826	12732	12646	12552	12466	12690	12510	17891	3790	5000	9600	10	1	357815700	46158	-1.50	0.47	12	0.17	-8584.00	27611.00	17300	20230619	-25.43	11350	20231006	13.66	17300	-25.43	20230619	11350	13.66	20231006	17300	-25.43	20230619	11350	13.66	20231006	1.01	N	034220	5000	17890 억	63795057	N	N	3103	N	N
88	20231214	100405	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12830	190	2	1.50	4802498040	373406	49.60	12800	13050	12770	16430	8850	12640	12861.33	17.83	866	81407	12826	12732	12646	12552	12466	12690	12510	17891	3790	5000	9600	10	1	357815700	45908	-1.49	0.46	12	0.10	-8584.00	27611.00	17300	20230619	-25.84	11350	20231006	13.04	17300	-25.84	20230619	11350	13.04	20231006	17300	-25.84	20230619	11350	13.04	20231006	1.01	N	034220	5000	17890 억	63795057	N	N	3103	N	N
89	20231214	090353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12870	230	2	1.82	1653457720	128103	17.01	12800	13050	12770	16430	8850	12640	12907.25	17.83	866	56483	12826	12732	12646	12552	12466	12690	12510	17891	3790	5000	9600	10	1	357815700	46051	-1.50	0.47	12	0.04	-8584.00	27611.00	17300	20230619	-25.61	11350	20231006	13.39	17300	-25.61	20230619	11350	13.39	20231006	17300	-25.61	20230619	11350	13.39	20231006	1.01	N	034220	5000	17890 억	63795057	N	N	3103	N	N
90	20231213	160406	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12640	0	3	0.00	9443491740	747948	61.12	12670	12740	12560	16430	8850	12640	12625.85	17.80	5623	-41585	12866	12752	12676	12562	12486	12715	12525	17891	3790	5000	9600	10	1	357815700	45228	-1.47	0.46	12	0.21	-8584.00	27611.00	17300	20230619	-26.94	11350	20231006	11.37	17300	-26.94	20230619	11350	11.37	20231006	17300	-26.94	20230619	11350	11.37	20231006	1.02	N	034220	5000	17890 억	63692915	N	N	3103	N	N
91	20231213	150415	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12580	-60	5	-0.47	8223493020	651299	53.22	12670	12740	12560	16430	8850	12640	12626.29	17.80	5623	-50367	12866	12752	12676	12562	12486	12715	12525	17891	3790	5000	9600	10	1	357815700	45013	-1.47	0.46	12	0.18	-8584.00	27611.00	17300	20230619	-27.28	11350	20231006	10.84	17300	-27.28	20230619	11350	10.84	20231006	17300	-27.28	20230619	11350	10.84	20231006	1.02	N	034220	5000	17890 억	63692915	N	N	210	N	N
92	20231213	140416	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12610	-30	5	-0.24	6283442230	497093	40.62	12670	12740	12560	16430	8850	12640	12640.38	17.80	5623	-40974	12866	12752	12676	12562	12486	12715	12525	17891	3790	5000	9600	10	1	357815700	45121	-1.47	0.46	12	0.14	-8584.00	27611.00	17300	20230619	-27.11	11350	20231006	11.10	17300	-27.11	20230619	11350	11.10	20231006	17300	-27.11	20230619	11350	11.10	20231006	1.02	N	034220	5000	17890 억	63692915	N	N	210	N	N
93	20231213	130413	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12660	20	2	0.16	5498134540	434861	35.54	12670	12740	12560	16430	8850	12640	12643.43	17.80	5623	-32134	12866	12752	12676	12562	12486	12715	12525	17891	3790	5000	9600	10	1	357815700	45299	-1.47	0.46	12	0.12	-8584.00	27611.00	17300	20230619	-26.82	11350	20231006	11.54	17300	-26.82	20230619	11350	11.54	20231006	17300	-26.82	20230619	11350	11.54	20231006	1.02	N	034220	5000	17890 억	63692915	N	N	210	N	N
94	20231213	120414	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12620	-20	5	-0.16	4759425030	376529	30.77	12670	12740	12560	16430	8850	12640	12640.26	17.80	5623	-26688	12866	12752	12676	12562	12486	12715	12525	17891	3790	5000	9600	10	1	357815700	45156	-1.47	0.46	12	0.11	-8584.00	27611.00	17300	20230619	-27.05	11350	20231006	11.19	17300	-27.05	20230619	11350	11.19	20231006	17300	-27.05	20230619	11350	11.19	20231006	1.02	N	034220	5000	17890 억	63692915	N	N	210	N	N
95	20231213	110414	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12610	-30	5	-0.24	3771893450	298116	24.36	12670	12740	12580	16430	8850	12640	12652.44	17.80	5623	-26316	12866	12752	12676	12562	12486	12715	12525	17891	3790	5000	9600	10	1	357815700	45121	-1.47	0.46	12	0.08	-8584.00	27611.00	17300	20230619	-27.11	11350	20231006	11.10	17300	-27.11	20230619	11350	11.10	20231006	17300	-27.11	20230619	11350	11.10	20231006	1.02	N	034220	5000	17890 억	63692915	N	N	210	N	N
96	20231213	100418	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12630	-10	5	-0.08	2421988690	191057	15.61	12670	12740	12600	16430	8850	12640	12676.79	17.80	5623	-14178	12866	12752	12676	12562	12486	12715	12525	17891	3790	5000	9600	10	1	357815700	45192	-1.47	0.46	12	0.05	-8584.00	27611.00	17300	20230619	-26.99	11350	20231006	11.28	17300	-26.99	20230619	11350	11.28	20231006	17300	-26.99	20230619	11350	11.28	20231006	1.02	N	034220	5000	17890 억	63692915	N	N	210	N	N
97	20231213	090409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12690	50	2	0.40	343947780	27129	2.22	12670	12700	12660	16430	8850	12640	12678.23	17.80	5623	-8016	12866	12752	12676	12562	12486	12715	12525	17891	3790	5000	9600	10	1	357815700	45407	-1.48	0.46	12	0.01	-8584.00	27611.00	17300	20230619	-26.65	11350	20231006	11.81	17300	-26.65	20230619	11350	11.81	20231006	17300	-26.65	20230619	11350	11.81	20231006	1.02	N	034220	5000	17890 억	63692915	N	N	210	N	N
98	20231212	160356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12640	40	2	0.32	15513007180	1222128	135.75	12660	12790	12600	16380	8820	12600	12693.74	17.82	-174516	-110590	12820	12710	12590	12480	12360	12765	12535	17891	3780	5000	9570	10	1	357815700	45228	-1.47	0.46	12	0.34	-8584.00	27611.00	17300	20230619	-26.94	11350	20231006	11.37	17300	-26.94	20230619	11350	11.37	20231006	17300	-26.94	20230619	11350	11.37	20231006	1.02	N	034220	5000	17890 억	63772036	N	N	210	N	N
99	20231212	150402	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12680	80	2	0.63	13869732590	1092233	121.32	12660	12790	12600	16380	8820	12600	12698.78	17.82	-174516	-93646	12820	12710	12590	12480	12360	12765	12535	17891	3780	5000	9570	10	1	357815700	45371	-1.48	0.46	12	0.31	-8584.00	27611.00	17300	20230619	-26.71	11350	20231006	11.72	17300	-26.71	20230619	11350	11.72	20231006	17300	-26.71	20230619	11350	11.72	20231006	1.02	N	034220	5000	17890 억	63772036	N	N	1818	N	N
100	20231212	140347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12670	70	2	0.56	12715719060	1001200	111.21	12660	12790	12600	16380	8820	12600	12700.78	17.82	-174516	-68892	12820	12710	12590	12480	12360	12765	12535	17891	3780	5000	9570	10	1	357815700	45335	-1.48	0.46	12	0.28	-8584.00	27611.00	17300	20230619	-26.76	11350	20231006	11.63	17300	-26.76	20230619	11350	11.63	20231006	17300	-26.76	20230619	11350	11.63	20231006	1.02	N	034220	5000	17890 억	63772036	N	N	1818	N	N
101	20231212	130344	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12630	30	2	0.24	11316294830	890747	98.94	12660	12790	12600	16380	8820	12600	12704.63	17.82	-174516	-32742	12820	12710	12590	12480	12360	12765	12535	17891	3780	5000	9570	10	1	357815700	45192	-1.47	0.46	12	0.25	-8584.00	27611.00	17300	20230619	-26.99	11350	20231006	11.28	17300	-26.99	20230619	11350	11.28	20231006	17300	-26.99	20230619	11350	11.28	20231006	1.02	N	034220	5000	17890 억	63772036	N	N	1818	N	N
102	20231212	120343	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12660	60	2	0.48	9622115690	756827	84.06	12660	12790	12600	16380	8820	12600	12714.21	17.82	-174516	-25727	12820	12710	12590	12480	12360	12765	12535	17891	3780	5000	9570	10	1	357815700	45299	-1.47	0.46	12	0.21	-8584.00	27611.00	17300	20230619	-26.82	11350	20231006	11.54	17300	-26.82	20230619	11350	11.54	20231006	17300	-26.82	20230619	11350	11.54	20231006	1.02	N	034220	5000	17890 억	63772036	N	N	1818	N	N
103	20231212	110346	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12680	80	2	0.63	8081040330	635472	70.58	12660	12790	12600	16380	8820	12600	12717.15	17.82	-174516	-15638	12820	12710	12590	12480	12360	12765	12535	17891	3780	5000	9570	10	1	357815700	45371	-1.48	0.46	12	0.18	-8584.00	27611.00	17300	20230619	-26.71	11350	20231006	11.72	17300	-26.71	20230619	11350	11.72	20231006	17300	-26.71	20230619	11350	11.72	20231006	1.02	N	034220	5000	17890 억	63772036	N	N	1818	N	N
104	20231212	100401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12690	90	2	0.71	6715035870	527821	58.63	12660	12790	12600	16380	8820	12600	12722.88	17.82	-174516	31229	12820	12710	12590	12480	12360	12765	12535	17891	3780	5000	9570	10	1	357815700	45407	-1.48	0.46	12	0.15	-8584.00	27611.00	17300	20230619	-26.65	11350	20231006	11.81	17300	-26.65	20230619	11350	11.81	20231006	17300	-26.65	20230619	11350	11.81	20231006	1.02	N	034220	5000	17890 억	63772036	N	N	1818	N	N
105	20231212	090358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12660	60	2	0.48	767223770	60589	6.73	12660	12710	12600	16380	8820	12600	12666.04	17.82	-174516	14961	12820	12710	12590	12480	12360	12765	12535	17891	3780	5000	9570	10	1	357815700	45299	-1.47	0.46	12	0.02	-8584.00	27611.00	17300	20230619	-26.82	11350	20231006	11.54	17300	-26.82	20230619	11350	11.54	20231006	17300	-26.82	20230619	11350	11.54	20231006	1.02	N	034220	5000	17890 억	63772036	N	N	1818	N	N
106	20231211	160401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12600	170	2	1.37	11275430880	897231	78.18	12500	12700	12470	16150	8710	12430	12566.89	17.73	-279723	137559	12716	12572	12436	12292	12156	12645	12365	17891	3720	5000	9440	10	1	357815700	45085	-1.47	0.46	12	0.25	-8584.00	27611.00	17300	20230619	-27.17	11350	20231006	11.01	17300	-27.17	20230619	11350	11.01	20231006	17300	-27.17	20230619	11350	11.01	20231006	1.01	N	034220	5000	17890 억	63432200	N	N	1818	N	N
107	20231211	150359	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12560	130	2	1.05	9806527590	780579	68.02	12500	12700	12470	16150	8710	12430	12563.15	17.73	-279723	101640	12716	12572	12436	12292	12156	12645	12365	17891	3720	5000	9440	10	1	357815700	44942	-1.46	0.45	12	0.22	-8584.00	27611.00	17300	20230619	-27.40	11350	20231006	10.66	17300	-27.40	20230619	11350	10.66	20231006	17300	-27.40	20230619	11350	10.66	20231006	1.01	N	034220	5000	17890 억	63432200	N	N	0	N	N
108	20231211	140359	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12520	90	2	0.72	8583556500	683033	59.52	12500	12700	12470	16150	8710	12430	12566.83	17.73	-279723	83042	12716	12572	12436	12292	12156	12645	12365	17891	3720	5000	9440	10	1	357815700	44799	-1.46	0.45	12	0.19	-8584.00	27611.00	17300	20230619	-27.63	11350	20231006	10.31	17300	-27.63	20230619	11350	10.31	20231006	17300	-27.63	20230619	11350	10.31	20231006	1.01	N	034220	5000	17890 억	63432200	N	N	0	N	N
109	20231211	130400	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12520	90	2	0.72	7795610960	620155	54.04	12500	12700	12470	16150	8710	12430	12570.43	17.73	-279723	82743	12716	12572	12436	12292	12156	12645	12365	17891	3720	5000	9440	10	1	357815700	44799	-1.46	0.45	12	0.17	-8584.00	27611.00	17300	20230619	-27.63	11350	20231006	10.31	17300	-27.63	20230619	11350	10.31	20231006	17300	-27.63	20230619	11350	10.31	20231006	1.01	N	034220	5000	17890 억	63432200	N	N	0	N	N
110	20231211	120400	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12500	70	2	0.56	6955629280	552949	48.18	12500	12700	12490	16150	8710	12430	12579.16	17.73	-279723	82131	12716	12572	12436	12292	12156	12645	12365	17891	3720	5000	9440	10	1	357815700	44727	-1.46	0.45	12	0.15	-8584.00	27611.00	17300	20230619	-27.75	11350	20231006	10.13	17300	-27.75	20230619	11350	10.13	20231006	17300	-27.75	20230619	11350	10.13	20231006	1.01	N	034220	5000	17890 억	63432200	N	N	0	N	N
111	20231211	110358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12540	110	2	0.88	5652414860	448878	39.12	12500	12700	12490	16150	8710	12430	12592.32	17.73	-279723	103179	12716	12572	12436	12292	12156	12645	12365	17891	3720	5000	9440	10	1	357815700	44870	-1.46	0.45	12	0.13	-8584.00	27611.00	17300	20230619	-27.51	11350	20231006	10.48	17300	-27.51	20230619	11350	10.48	20231006	17300	-27.51	20230619	11350	10.48	20231006	1.01	N	034220	5000	17890 억	63432200	N	N	0	N	N
112	20231211	100358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12520	90	2	0.72	4785297910	379778	33.09	12500	12700	12490	16150	8710	12430	12600.26	17.73	-279723	106300	12716	12572	12436	12292	12156	12645	12365	17891	3720	5000	9440	10	1	357815700	44799	-1.46	0.45	12	0.11	-8584.00	27611.00	17300	20230619	-27.63	11350	20231006	10.31	17300	-27.63	20230619	11350	10.31	20231006	17300	-27.63	20230619	11350	10.31	20231006	1.01	N	034220	5000	17890 억	63432200	N	N	0	N	N
113	20231211	090356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12550	120	2	0.97	588377330	46912	4.09	12500	12600	12490	16150	8710	12430	12542.18	17.73	-279723	17180	12716	12572	12436	12292	12156	12645	12365	17891	3720	5000	9440	10	1	357815700	44906	-1.46	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-27.46	11350	20231006	10.57	17300	-27.46	20230619	11350	10.57	20231006	17300	-27.46	20230619	11350	10.57	20231006	1.01	N	034220	5000	17890 억	63432200	N	N	0	N	N
114	20231208	160355	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12430	150	2	1.22	14163798430	1142035	101.35	12330	12580	12300	15960	8600	12280	12402.22	17.72	1143	140442	12466	12372	12276	12182	12086	12325	12135	17891	3680	5000	9330	10	1	357815700	44476	-1.45	0.45	12	0.32	-8584.00	27611.00	17300	20230619	-28.15	11350	20231006	9.52	17300	-28.15	20230619	11350	9.52	20231006	17300	-28.15	20230619	11350	9.52	20231006	1.00	N	034220	5000	17890 억	63404225	N	N	952	N	N
115	20231208	150357	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12400	120	2	0.98	12785638490	1031058	91.50	12330	12580	12300	15960	8600	12280	12400.51	17.72	1143	66230	12466	12372	12276	12182	12086	12325	12135	17891	3680	5000	9330	10	1	357815700	44369	-1.44	0.45	12	0.29	-8584.00	27611.00	17300	20230619	-28.32	11350	20231006	9.25	17300	-28.32	20230619	11350	9.25	20231006	17300	-28.32	20230619	11350	9.25	20231006	1.00	N	034220	5000	17890 억	63404225	N	N	952	N	N
116	20231208	140355	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	100	2	0.81	11117192060	896146	79.53	12330	12580	12300	15960	8600	12280	12405.57	17.72	1143	47620	12466	12372	12276	12182	12086	12325	12135	17891	3680	5000	9330	10	1	357815700	44298	-1.44	0.45	12	0.25	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	1.00	N	034220	5000	17890 억	63404225	N	N	952	N	N
117	20231208	130354	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12310	30	2	0.24	9234080250	743631	66.00	12330	12580	12300	15960	8600	12280	12417.57	17.72	1143	23419	12466	12372	12276	12182	12086	12325	12135	17891	3680	5000	9330	10	1	357815700	44047	-1.43	0.45	12	0.21	-8584.00	27611.00	17300	20230619	-28.84	11350	20231006	8.46	17300	-28.84	20230619	11350	8.46	20231006	17300	-28.84	20230619	11350	8.46	20231006	1.00	N	034220	5000	17890 억	63404225	N	N	952	N	N
118	20231208	120351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12320	40	2	0.33	7858766980	631984	56.09	12330	12580	12310	15960	8600	12280	12435.08	17.72	1143	21475	12466	12372	12276	12182	12086	12325	12135	17891	3680	5000	9330	10	1	357815700	44083	-1.44	0.45	12	0.18	-8584.00	27611.00	17300	20230619	-28.79	11350	20231006	8.55	17300	-28.79	20230619	11350	8.55	20231006	17300	-28.79	20230619	11350	8.55	20231006	1.00	N	034220	5000	17890 억	63404225	N	N	952	N	N
119	20231208	110351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	100	2	0.81	6028320740	483804	42.94	12330	12580	12330	15960	8600	12280	12460.27	17.72	1143	36121	12466	12372	12276	12182	12086	12325	12135	17891	3680	5000	9330	10	1	357815700	44298	-1.44	0.45	12	0.14	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	1.00	N	034220	5000	17890 억	63404225	N	N	952	N	N
120	20231208	100356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12490	210	2	1.71	4431490530	355323	31.53	12330	12580	12330	15960	8600	12280	12471.75	17.72	1143	69607	12466	12372	12276	12182	12086	12325	12135	17891	3680	5000	9330	10	1	357815700	44691	-1.46	0.45	12	0.10	-8584.00	27611.00	17300	20230619	-27.80	11350	20231006	10.04	17300	-27.80	20230619	11350	10.04	20231006	17300	-27.80	20230619	11350	10.04	20231006	1.00	N	034220	5000	17890 억	63404225	N	N	952	N	N
121	20231208	090353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12480	200	2	1.63	1363006960	109785	9.74	12330	12490	12330	15960	8600	12280	12415.30	17.72	1143	45314	12466	12372	12276	12182	12086	12325	12135	17891	3680	5000	9330	10	1	357815700	44655	-1.45	0.45	12	0.03	-8584.00	27611.00	17300	20230619	-27.86	11350	20231006	9.96	17300	-27.86	20230619	11350	9.96	20231006	17300	-27.86	20230619	11350	9.96	20231006	1.00	N	034220	5000	17890 억	63404225	N	N	952	N	N
122	20231207	160351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12280	-100	5	-0.81	13772944460	1124076	101.58	12340	12370	12180	16090	8670	12380	12252.65	17.73	1143	-211678	12713	12546	12463	12296	12213	12505	12255	17891	3710	5000	9400	10	1	357815700	43940	-1.43	0.44	12	0.31	-8584.00	27611.00	17300	20230619	-29.02	11350	20231006	8.19	17300	-29.02	20230619	11350	8.19	20231006	17300	-29.02	20230619	11350	8.19	20231006	1.00	N	034220	5000	17890 억	63425993	N	N	952	N	N
123	20231207	150353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12230	-150	5	-1.21	11905064170	971610	87.80	12340	12370	12180	16090	8670	12380	12252.92	17.73	1143	-215764	12713	12546	12463	12296	12213	12505	12255	17891	3710	5000	9400	10	1	357815700	43761	-1.42	0.44	12	0.27	-8584.00	27611.00	17300	20230619	-29.31	11350	20231006	7.75	17300	-29.31	20230619	11350	7.75	20231006	17300	-29.31	20230619	11350	7.75	20231006	1.00	N	034220	5000	17890 억	63425993	N	N	2255	N	N
124	20231207	140352	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12300	-80	5	-0.65	8668346000	706679	63.86	12340	12370	12210	16090	8670	12380	12266.31	17.73	1143	-160744	12713	12546	12463	12296	12213	12505	12255	17891	3710	5000	9400	10	1	357815700	44011	-1.43	0.45	12	0.20	-8584.00	27611.00	17300	20230619	-28.90	11350	20231006	8.37	17300	-28.90	20230619	11350	8.37	20231006	17300	-28.90	20230619	11350	8.37	20231006	1.00	N	034220	5000	17890 억	63425993	N	N	2255	N	N
125	20231207	130352	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12280	-100	5	-0.81	7545743440	615415	55.61	12340	12370	12210	16090	8670	12380	12261.22	17.73	1143	-137034	12713	12546	12463	12296	12213	12505	12255	17891	3710	5000	9400	10	1	357815700	43940	-1.43	0.44	12	0.17	-8584.00	27611.00	17300	20230619	-29.02	11350	20231006	8.19	17300	-29.02	20230619	11350	8.19	20231006	17300	-29.02	20230619	11350	8.19	20231006	1.00	N	034220	5000	17890 억	63425993	N	N	2255	N	N
126	20231207	120353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12270	-110	5	-0.89	6885025560	561614	50.75	12340	12370	12210	16090	8670	12380	12259.35	17.73	1143	-122674	12713	12546	12463	12296	12213	12505	12255	17891	3710	5000	9400	10	1	357815700	43904	-1.43	0.44	12	0.16	-8584.00	27611.00	17300	20230619	-29.08	11350	20231006	8.11	17300	-29.08	20230619	11350	8.11	20231006	17300	-29.08	20230619	11350	8.11	20231006	1.00	N	034220	5000	17890 억	63425993	N	N	2255	N	N
127	20231207	110349	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12220	-160	5	-1.29	6185749720	504533	45.59	12340	12370	12210	16090	8670	12380	12260.34	17.73	1143	-108262	12713	12546	12463	12296	12213	12505	12255	17891	3710	5000	9400	10	1	357815700	43725	-1.42	0.44	12	0.14	-8584.00	27611.00	17300	20230619	-29.36	11350	20231006	7.67	17300	-29.36	20230619	11350	7.67	20231006	17300	-29.36	20230619	11350	7.67	20231006	1.00	N	034220	5000	17890 억	63425993	N	N	2255	N	N
128	20231207	100350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12250	-130	5	-1.05	4080541950	332522	30.05	12340	12370	12220	16090	8670	12380	12271.48	17.73	1143	-75278	12713	12546	12463	12296	12213	12505	12255	17891	3710	5000	9400	10	1	357815700	43832	-1.43	0.44	12	0.09	-8584.00	27611.00	17300	20230619	-29.19	11350	20231006	7.93	17300	-29.19	20230619	11350	7.93	20231006	17300	-29.19	20230619	11350	7.93	20231006	1.00	N	034220	5000	17890 억	63425993	N	N	2255	N	N
129	20231207	090353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12360	-20	5	-0.16	533558170	43241	3.91	12340	12370	12310	16090	8670	12380	12339.14	17.73	1143	1855	12713	12546	12463	12296	12213	12505	12255	17891	3710	5000	9400	10	1	357815700	44226	-1.44	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-28.55	11350	20231006	8.90	17300	-28.55	20230619	11350	8.90	20231006	17300	-28.55	20230619	11350	8.90	20231006	1.00	N	034220	5000	17890 억	63425993	N	N	2255	N	N
130	20231206	160346	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	-60	5	-0.48	13813981420	1105079	155.92	12410	12630	12380	16170	8710	12440	12500.85	17.75	0	-80556	12613	12526	12453	12366	12293	12570	12410	17891	3730	5000	9450	10	1	357815700	44298	-1.44	0.45	12	0.31	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	0.99	N	034220	5000	17890 억	63523272	N	N	2255	N	N
131	20231206	150354	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	-60	5	-0.48	12540473900	1002254	141.41	12410	12630	12380	16170	8710	12440	12512.27	17.75	0	-65883	12613	12526	12453	12366	12293	12570	12410	17891	3730	5000	9450	10	1	357815700	44298	-1.44	0.45	12	0.28	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	0.99	N	034220	5000	17890 억	63523272	N	N	2068	N	N
132	20231206	140352	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12430	-10	5	-0.08	10244371460	817063	115.28	12410	12630	12380	16170	8710	12440	12538.05	17.75	0	-63370	12613	12526	12453	12366	12293	12570	12410	17891	3730	5000	9450	10	1	357815700	44476	-1.45	0.45	12	0.23	-8584.00	27611.00	17300	20230619	-28.15	11350	20231006	9.52	17300	-28.15	20230619	11350	9.52	20231006	17300	-28.15	20230619	11350	9.52	20231006	0.99	N	034220	5000	17890 억	63523272	N	N	2068	N	N
133	20231206	130349	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12580	140	2	1.13	7482051320	595693	84.05	12410	12630	12380	16170	8710	12440	12560.25	17.75	0	26819	12613	12526	12453	12366	12293	12570	12410	17891	3730	5000	9450	10	1	357815700	45013	-1.47	0.46	12	0.17	-8584.00	27611.00	17300	20230619	-27.28	11350	20231006	10.84	17300	-27.28	20230619	11350	10.84	20231006	17300	-27.28	20230619	11350	10.84	20231006	0.99	N	034220	5000	17890 억	63523272	N	N	2068	N	N
134	20231206	120348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12600	160	2	1.29	6631299880	528066	74.51	12410	12630	12380	16170	8710	12440	12557.72	17.75	0	36728	12613	12526	12453	12366	12293	12570	12410	17891	3730	5000	9450	10	1	357815700	45085	-1.47	0.46	12	0.15	-8584.00	27611.00	17300	20230619	-27.17	11350	20231006	11.01	17300	-27.17	20230619	11350	11.01	20231006	17300	-27.17	20230619	11350	11.01	20231006	0.99	N	034220	5000	17890 억	63523272	N	N	2068	N	N
135	20231206	110353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12630	190	2	1.53	5318458850	423755	59.79	12410	12630	12380	16170	8710	12440	12550.80	17.75	0	50979	12613	12526	12453	12366	12293	12570	12410	17891	3730	5000	9450	10	1	357815700	45192	-1.47	0.46	12	0.12	-8584.00	27611.00	17300	20230619	-26.99	11350	20231006	11.28	17300	-26.99	20230619	11350	11.28	20231006	17300	-26.99	20230619	11350	11.28	20231006	0.99	N	034220	5000	17890 억	63523272	N	N	2068	N	N
136	20231206	100350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12550	110	2	0.88	2851200980	227784	32.14	12410	12590	12380	16170	8710	12440	12517.14	17.75	0	63833	12613	12526	12453	12366	12293	12570	12410	17891	3730	5000	9450	10	1	357815700	44906	-1.46	0.45	12	0.06	-8584.00	27611.00	17300	20230619	-27.46	11350	20231006	10.57	17300	-27.46	20230619	11350	10.57	20231006	17300	-27.46	20230619	11350	10.57	20231006	0.99	N	034220	5000	17890 억	63523272	N	N	2068	N	N
137	20231206	090350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12490	50	2	0.40	407748550	32777	4.62	12410	12540	12380	16170	8710	12440	12440.08	17.75	0	5760	12613	12526	12453	12366	12293	12570	12410	17891	3730	5000	9450	10	1	357815700	44691	-1.46	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-27.80	11350	20231006	10.04	17300	-27.80	20230619	11350	10.04	20231006	17300	-27.80	20230619	11350	10.04	20231006	0.99	N	034220	5000	17890 억	63523272	N	N	2068	N	N
138	20231205	160351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12440	20	2	0.16	8768273780	706053	81.55	12430	12540	12380	16140	8700	12420	12418.67	17.75	0	6137	12640	12530	12440	12330	12240	12485	12285	17891	3720	5000	9430	10	1	357815700	44512	-1.45	0.45	12	0.20	-8584.00	27611.00	17300	20230619	-28.09	11350	20231006	9.60	17300	-28.09	20230619	11350	9.60	20231006	17300	-28.09	20230619	11350	9.60	20231006	0.99	N	034220	5000	17890 억	63518145	N	N	2068	N	N
139	20231205	150350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	-40	5	-0.32	7107197280	572313	66.10	12430	12540	12380	16140	8700	12420	12418.37	17.75	0	-49156	12640	12530	12440	12330	12240	12485	12285	17891	3720	5000	9430	10	1	357815700	44298	-1.44	0.45	12	0.16	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	0.99	N	034220	5000	17890 억	63518145	N	N	3494	N	N
140	20231205	140351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	-40	5	-0.32	5492318210	442075	51.06	12430	12540	12380	16140	8700	12420	12423.95	17.75	0	-39779	12640	12530	12440	12330	12240	12485	12285	17891	3720	5000	9430	10	1	357815700	44298	-1.44	0.45	12	0.12	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	0.99	N	034220	5000	17890 억	63518145	N	N	3494	N	N
141	20231205	130351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12400	-20	5	-0.16	4578154600	368327	42.54	12430	12540	12380	16140	8700	12420	12429.60	17.75	0	-24798	12640	12530	12440	12330	12240	12485	12285	17891	3720	5000	9430	10	1	357815700	44369	-1.44	0.45	12	0.10	-8584.00	27611.00	17300	20230619	-28.32	11350	20231006	9.25	17300	-28.32	20230619	11350	9.25	20231006	17300	-28.32	20230619	11350	9.25	20231006	0.99	N	034220	5000	17890 억	63518145	N	N	3494	N	N
142	20231205	120347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12390	-30	5	-0.24	4168783020	335304	38.73	12430	12540	12380	16140	8700	12420	12432.86	17.75	0	-20198	12640	12530	12440	12330	12240	12485	12285	17891	3720	5000	9430	10	1	357815700	44333	-1.44	0.45	12	0.09	-8584.00	27611.00	17300	20230619	-28.38	11350	20231006	9.16	17300	-28.38	20230619	11350	9.16	20231006	17300	-28.38	20230619	11350	9.16	20231006	0.99	N	034220	5000	17890 억	63518145	N	N	3494	N	N
143	20231205	110348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12420	0	3	0.00	3523273870	283274	32.72	12430	12540	12380	16140	8700	12420	12437.71	17.75	0	-1153	12640	12530	12440	12330	12240	12485	12285	17891	3720	5000	9430	10	1	357815700	44441	-1.45	0.45	12	0.08	-8584.00	27611.00	17300	20230619	-28.21	11350	20231006	9.43	17300	-28.21	20230619	11350	9.43	20231006	17300	-28.21	20230619	11350	9.43	20231006	0.99	N	034220	5000	17890 억	63518145	N	N	3494	N	N
144	20231205	100348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12410	-10	5	-0.08	2554508230	205154	23.69	12430	12540	12380	16140	8700	12420	12451.73	17.75	0	25349	12640	12530	12440	12330	12240	12485	12285	17891	3720	5000	9430	10	1	357815700	44405	-1.45	0.45	12	0.06	-8584.00	27611.00	17300	20230619	-28.27	11350	20231006	9.34	17300	-28.27	20230619	11350	9.34	20231006	17300	-28.27	20230619	11350	9.34	20231006	0.99	N	034220	5000	17890 억	63518145	N	N	3494	N	N
145	20231205	090347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12420	0	3	0.00	445768200	35856	4.14	12430	12490	12380	16140	8700	12420	12432.32	17.75	0	4062	12640	12530	12440	12330	12240	12485	12285	17891	3720	5000	9430	10	1	357815700	44441	-1.45	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-28.21	11350	20231006	9.43	17300	-28.21	20230619	11350	9.43	20231006	17300	-28.21	20230619	11350	9.43	20231006	0.99	N	034220	5000	17890 억	63518145	N	N	3494	N	N
146	20231204	160348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12420	50	2	0.40	10687494560	859806	88.86	12470	12550	12350	16080	8660	12370	12430.15	17.79	0	-115338	12603	12486	12413	12296	12223	12450	12260	17891	3710	5000	9400	10	1	357815700	44441	-1.45	0.45	12	0.24	-8584.00	27611.00	17300	20230619	-28.21	11350	20231006	9.43	17300	-28.21	20230619	11350	9.43	20231006	17300	-28.21	20230619	11350	9.43	20231006	0.98	N	034220	5000	17890 억	63666641	N	N	3494	N	N
147	20231204	150349	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12370	0	3	0.00	9491706760	763384	78.89	12470	12550	12350	16080	8660	12370	12433.73	17.79	0	-108996	12603	12486	12413	12296	12223	12450	12260	17891	3710	5000	9400	10	1	357815700	44262	-1.44	0.45	12	0.21	-8584.00	27611.00	17300	20230619	-28.50	11350	20231006	8.99	17300	-28.50	20230619	11350	8.99	20231006	17300	-28.50	20230619	11350	8.99	20231006	0.98	N	034220	5000	17890 억	63666641	N	N	652	N	N
148	20231204	140347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12420	50	2	0.40	8246399470	662897	68.51	12470	12550	12350	16080	8660	12370	12439.95	17.79	0	-83281	12603	12486	12413	12296	12223	12450	12260	17891	3710	5000	9400	10	1	357815700	44441	-1.45	0.45	12	0.19	-8584.00	27611.00	17300	20230619	-28.21	11350	20231006	9.43	17300	-28.21	20230619	11350	9.43	20231006	17300	-28.21	20230619	11350	9.43	20231006	0.98	N	034220	5000	17890 억	63666641	N	N	652	N	N
149	20231204	130346	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12390	20	2	0.16	7338309240	589721	60.94	12470	12550	12350	16080	8660	12370	12443.70	17.79	0	-73522	12603	12486	12413	12296	12223	12450	12260	17891	3710	5000	9400	10	1	357815700	44333	-1.44	0.45	12	0.16	-8584.00	27611.00	17300	20230619	-28.38	11350	20231006	9.16	17300	-28.38	20230619	11350	9.16	20231006	17300	-28.38	20230619	11350	9.16	20231006	0.98	N	034220	5000	17890 억	63666641	N	N	652	N	N
150	20231204	120346	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12440	70	2	0.57	6378393790	512423	52.96	12470	12550	12350	16080	8660	12370	12447.52	17.79	0	-51873	12603	12486	12413	12296	12223	12450	12260	17891	3710	5000	9400	10	1	357815700	44512	-1.45	0.45	12	0.14	-8584.00	27611.00	17300	20230619	-28.09	11350	20231006	9.60	17300	-28.09	20230619	11350	9.60	20231006	17300	-28.09	20230619	11350	9.60	20231006	0.98	N	034220	5000	17890 억	63666641	N	N	652	N	N
151	20231204	110347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12390	20	2	0.16	4278416500	343058	35.45	12470	12550	12380	16080	8660	12370	12471.42	17.79	0	41715	12603	12486	12413	12296	12223	12450	12260	17891	3710	5000	9400	10	1	357815700	44333	-1.44	0.45	12	0.10	-8584.00	27611.00	17300	20230619	-28.38	11350	20231006	9.16	17300	-28.38	20230619	11350	9.16	20231006	17300	-28.38	20230619	11350	9.16	20231006	0.98	N	034220	5000	17890 억	63666641	N	N	652	N	N
152	20231204	100347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12510	140	2	1.13	2559066200	204736	21.16	12470	12550	12430	16080	8660	12370	12499.38	17.79	0	46933	12603	12486	12413	12296	12223	12450	12260	17891	3710	5000	9400	10	1	357815700	44763	-1.46	0.45	12	0.06	-8584.00	27611.00	17300	20230619	-27.69	11350	20231006	10.22	17300	-27.69	20230619	11350	10.22	20231006	17300	-27.69	20230619	11350	10.22	20231006	0.98	N	034220	5000	17890 억	63666641	N	N	652	N	N
153	20231204	090347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12550	180	2	1.46	424088060	33910	3.50	12470	12550	12450	16080	8660	12370	12506.47	17.79	0	13289	12603	12486	12413	12296	12223	12450	12260	17891	3710	5000	9400	10	1	357815700	44906	-1.46	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-27.46	11350	20231006	10.57	17300	-27.46	20230619	11350	10.57	20231006	17300	-27.46	20230619	11350	10.57	20231006	0.98	N	034220	5000	17890 억	63666641	N	N	652	N	N
154	20231201	160347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12370	-150	5	-1.20	11781828210	950178	68.50	12530	12530	12340	16270	8770	12520	12399.80	17.78	-1143	-152316	12673	12596	12483	12406	12293	12635	12445	17891	3750	5000	9510	10	1	357815700	44262	-1.44	0.45	12	0.27	-8584.00	27611.00	17300	20230619	-28.50	11350	20231006	8.99	17300	-28.50	20230619	11350	8.99	20231006	17300	-28.50	20230619	11350	8.99	20231006	0.95	N	034220	5000	17890 억	63623015	N	N	652	N	N
155	20231201	150346	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12390	-130	5	-1.04	10849461470	874807	63.07	12530	12530	12340	16270	8770	12520	12402.10	17.78	-1143	-142962	12673	12596	12483	12406	12293	12635	12445	17891	3750	5000	9510	10	1	357815700	44333	-1.44	0.45	12	0.24	-8584.00	27611.00	17300	20230619	-28.38	11350	20231006	9.16	17300	-28.38	20230619	11350	9.16	20231006	17300	-28.38	20230619	11350	9.16	20231006	0.95	N	034220	5000	17890 억	63623015	N	N	557	N	N
156	20231201	140346	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12420	-100	5	-0.80	7509285430	605047	43.62	12530	12530	12340	16270	8770	12520	12411.05	17.78	-1143	-119178	12673	12596	12483	12406	12293	12635	12445	17891	3750	5000	9510	10	1	357815700	44441	-1.45	0.45	12	0.17	-8584.00	27611.00	17300	20230619	-28.21	11350	20231006	9.43	17300	-28.21	20230619	11350	9.43	20231006	17300	-28.21	20230619	11350	9.43	20231006	0.95	N	034220	5000	17890 억	63623015	N	N	557	N	N
157	20231201	130345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12420	-100	5	-0.80	6720896480	541518	39.04	12530	12530	12340	16270	8770	12520	12411.19	17.78	-1143	-118826	12673	12596	12483	12406	12293	12635	12445	17891	3750	5000	9510	10	1	357815700	44441	-1.45	0.45	12	0.15	-8584.00	27611.00	17300	20230619	-28.21	11350	20231006	9.43	17300	-28.21	20230619	11350	9.43	20231006	17300	-28.21	20230619	11350	9.43	20231006	0.95	N	034220	5000	17890 억	63623015	N	N	557	N	N
158	20231201	120348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12410	-110	5	-0.88	5997559290	483233	34.84	12530	12530	12340	16270	8770	12520	12411.29	17.78	-1143	-112790	12673	12596	12483	12406	12293	12635	12445	17891	3750	5000	9510	10	1	357815700	44405	-1.45	0.45	12	0.14	-8584.00	27611.00	17300	20230619	-28.27	11350	20231006	9.34	17300	-28.27	20230619	11350	9.34	20231006	17300	-28.27	20230619	11350	9.34	20231006	0.95	N	034220	5000	17890 억	63623015	N	N	557	N	N
159	20231201	110347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12430	-90	5	-0.72	4492754020	361914	26.09	12530	12530	12340	16270	8770	12520	12413.83	17.78	-1143	-103047	12673	12596	12483	12406	12293	12635	12445	17891	3750	5000	9510	10	1	357815700	44476	-1.45	0.45	12	0.10	-8584.00	27611.00	17300	20230619	-28.15	11350	20231006	9.52	17300	-28.15	20230619	11350	9.52	20231006	17300	-28.15	20230619	11350	9.52	20231006	0.95	N	034220	5000	17890 억	63623015	N	N	557	N	N
160	20231201	100348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12390	-130	5	-1.04	3168925060	255542	18.42	12530	12530	12340	16270	8770	12520	12400.73	17.78	-1143	-110042	12673	12596	12483	12406	12293	12635	12445	17891	3750	5000	9510	10	1	357815700	44333	-1.44	0.45	12	0.07	-8584.00	27611.00	17300	20230619	-28.38	11350	20231006	9.16	17300	-28.38	20230619	11350	9.16	20231006	17300	-28.38	20230619	11350	9.16	20231006	0.95	N	034220	5000	17890 억	63623015	N	N	557	N	N
161	20231201	090344	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	-140	5	-1.12	747121620	60088	4.33	12530	12530	12370	16270	8770	12520	12433.58	17.78	-1143	-33192	12673	12596	12483	12406	12293	12635	12445	17891	3750	5000	9510	10	1	357815700	44298	-1.44	0.45	12	0.02	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	0.95	N	034220	5000	17890 억	63623015	N	N	557	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History