KissMeData/034220/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120425	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14010	670	2	5.02	27506921090	1995607	147.13	13330	14240	13200	17340	9340	13340	13784.58	20.52	0	470505	13766	13552	13326	13112	12886	13660	13220	17891	4000	5000	10130	10	1	357815700	50130	-1.63	0.51	12	0.56	-8584.00	27611.00	17300	20230619	-19.02	10940	20231219	28.06	14640	-4.30	20240109	12640	10.84	20240102	17300	-19.02	20230619	10940	28.06	20231219	0.69	N	034220	5000	17890 억	73426020	N	N	345	N	N
3	20240123	110424	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13730	390	2	2.92	11468048590	853278	62.91	13330	13730	13200	17340	9340	13340	13440.44	20.52	0	151676	13766	13552	13326	13112	12886	13660	13220	17891	4000	5000	10130	10	1	357815700	49128	-1.60	0.50	12	0.24	-8584.00	27611.00	17300	20230619	-20.64	10940	20231219	25.50	14640	-6.22	20240109	12640	8.62	20240102	17300	-20.64	20230619	10940	25.50	20231219	0.69	N	034220	5000	17890 억	73426020	N	N	345	N	N
4	20240123	100423	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13370	30	2	0.22	5121304030	385609	28.43	13330	13410	13200	17340	9340	13340	13280.50	20.52	0	-2764	13766	13552	13326	13112	12886	13660	13220	17891	4000	5000	10130	10	1	357815700	47840	-1.56	0.48	12	0.11	-8584.00	27611.00	17300	20230619	-22.72	10940	20231219	22.21	14640	-8.67	20240109	12640	5.78	20240102	17300	-22.72	20230619	10940	22.21	20231219	0.69	N	034220	5000	17890 억	73426020	N	N	345	N	N
5	20240123	090423	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13270	-70	5	-0.52	887715070	66636	4.91	13330	13410	13260	17340	9340	13340	13320.76	20.52	0	4906	13766	13552	13326	13112	12886	13660	13220	17891	4000	5000	10130	10	1	357815700	47482	-1.55	0.48	12	0.02	-8584.00	27611.00	17300	20230619	-23.29	10940	20231219	21.30	14640	-9.36	20240109	12640	4.98	20240102	17300	-23.29	20230619	10940	21.30	20231219	0.69	N	034220	5000	17890 억	73426020	N	N	345	N	N
6	20240119	160420	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13030	-150	5	-1.14	12578994130	959638	59.33	13350	13440	12930	17130	9230	13180	13108.39	20.47	0	-62298	13900	13540	13140	12780	12380	13720	12960	17891	3950	5000	10010	10	1	357815700	46623	-1.52	0.47	12	0.27	-8584.00	27611.00	17300	20230619	-24.68	10940	20231219	19.10	14640	-11.00	20240109	12640	3.09	20240102	17300	-24.68	20230619	10940	19.10	20231219	0.70	N	034220	5000	17890 억	73261222	N	N	32	N	N
7	20240119	150421	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13040	-140	5	-1.06	10831277460	825634	51.05	13350	13440	12930	17130	9230	13180	13118.74	20.47	0	-73087	13900	13540	13140	12780	12380	13720	12960	17891	3950	5000	10010	10	1	357815700	46659	-1.52	0.47	12	0.23	-8584.00	27611.00	17300	20230619	-24.62	10940	20231219	19.20	14640	-10.93	20240109	12640	3.16	20240102	17300	-24.62	20230619	10940	19.20	20231219	0.70	N	034220	5000	17890 억	73261222	N	N	78	N	N
8	20240119	140420	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12980	-200	5	-1.52	9462455530	720380	44.54	13350	13440	12930	17130	9230	13180	13135.37	20.47	0	-49822	13900	13540	13140	12780	12380	13720	12960	17891	3950	5000	10010	10	1	357815700	46444	-1.51	0.47	12	0.20	-8584.00	27611.00	17300	20230619	-24.97	10940	20231219	18.65	14640	-11.34	20240109	12640	2.69	20240102	17300	-24.97	20230619	10940	18.65	20231219	0.70	N	034220	5000	17890 억	73261222	N	N	78	N	N
9	20240119	130422	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13050	-130	5	-0.99	8229637590	625610	38.68	13350	13440	12930	17130	9230	13180	13154.58	20.47	0	-24419	13900	13540	13140	12780	12380	13720	12960	17891	3950	5000	10010	10	1	357815700	46695	-1.52	0.47	12	0.17	-8584.00	27611.00	17300	20230619	-24.57	10940	20231219	19.29	14640	-10.86	20240109	12640	3.24	20240102	17300	-24.57	20230619	10940	19.29	20231219	0.70	N	034220	5000	17890 억	73261222	N	N	78	N	N
10	20240119	120423	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13040	-140	5	-1.06	7287192780	553413	34.22	13350	13440	12930	17130	9230	13180	13167.73	20.47	0	-35866	13900	13540	13140	12780	12380	13720	12960	17891	3950	5000	10010	10	1	357815700	46659	-1.52	0.47	12	0.15	-8584.00	27611.00	17300	20230619	-24.62	10940	20231219	19.20	14640	-10.93	20240109	12640	3.16	20240102	17300	-24.62	20230619	10940	19.20	20231219	0.70	N	034220	5000	17890 억	73261222	N	N	78	N	N
11	20240119	110422	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13000	-180	5	-1.37	6487699090	492134	30.43	13350	13440	12930	17130	9230	13180	13182.79	20.47	0	-32044	13900	13540	13140	12780	12380	13720	12960	17891	3950	5000	10010	10	1	357815700	46516	-1.51	0.47	12	0.14	-8584.00	27611.00	17300	20230619	-24.86	10940	20231219	18.83	14640	-11.20	20240109	12640	2.85	20240102	17300	-24.86	20230619	10940	18.83	20231219	0.70	N	034220	5000	17890 억	73261222	N	N	78	N	N
12	20240119	100426	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13140	-40	5	-0.30	4035889250	303774	18.78	13350	13440	13120	17130	9230	13180	13285.83	20.47	0	-23588	13900	13540	13140	12780	12380	13720	12960	17891	3950	5000	10010	10	1	357815700	47017	-1.53	0.48	12	0.08	-8584.00	27611.00	17300	20230619	-24.05	10940	20231219	20.11	14640	-10.25	20240109	12640	3.96	20240102	17300	-24.05	20230619	10940	20.11	20231219	0.70	N	034220	5000	17890 억	73261222	N	N	78	N	N
13	20240119	090420	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13370	190	2	1.44	482419240	36168	2.24	13350	13400	13260	17130	9230	13180	13338.29	20.47	0	-11264	13900	13540	13140	12780	12380	13720	12960	17891	3950	5000	10010	10	1	357815700	47840	-1.56	0.48	12	0.01	-8584.00	27611.00	17300	20230619	-22.72	10940	20231219	22.21	14640	-8.67	20240109	12640	5.78	20240102	17300	-22.72	20230619	10940	22.21	20231219	0.70	N	034220	5000	17890 억	73261222	N	N	78	N	N
14	20240118	160420	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13180	430	2	3.37	21329832910	1610550	77.62	12830	13500	12740	16570	8930	12750	13243.90	20.18	0	621556	13730	13240	12990	12500	12250	13115	12375	17891	3820	5000	9690	10	1	357815700	47160	-1.54	0.48	12	0.45	-8584.00	27611.00	17300	20230619	-23.82	10940	20231219	20.48	14640	-9.97	20240109	12640	4.27	20240102	17300	-23.82	20230619	10940	20.48	20231219	0.70	N	034220	5000	17890 억	72196505	N	N	78	N	N
15	20240118	150421	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13200	450	2	3.53	19819252070	1495976	72.10	12830	13500	12740	16570	8930	12750	13248.45	20.18	0	623161	13730	13240	12990	12500	12250	13115	12375	17891	3820	5000	9690	10	1	357815700	47232	-1.54	0.48	12	0.42	-8584.00	27611.00	17300	20230619	-23.70	10940	20231219	20.66	14640	-9.84	20240109	12640	4.43	20240102	17300	-23.70	20230619	10940	20.66	20231219	0.70	N	034220	5000	17890 억	72196505	N	N	2755	N	N
16	20240118	140421	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13190	440	2	3.45	18488037540	1395025	67.24	12830	13500	12740	16570	8930	12750	13252.91	20.18	0	609638	13730	13240	12990	12500	12250	13115	12375	17891	3820	5000	9690	10	1	357815700	47196	-1.54	0.48	12	0.39	-8584.00	27611.00	17300	20230619	-23.76	10940	20231219	20.57	14640	-9.90	20240109	12640	4.35	20240102	17300	-23.76	20230619	10940	20.57	20231219	0.70	N	034220	5000	17890 억	72196505	N	N	2755	N	N
17	20240118	130421	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13460	710	2	5.57	16419835340	1239697	59.75	12830	13500	12740	16570	8930	12750	13245.12	20.18	0	562091	13730	13240	12990	12500	12250	13115	12375	17891	3820	5000	9690	10	1	357815700	48162	-1.57	0.49	12	0.35	-8584.00	27611.00	17300	20230619	-22.20	10940	20231219	23.03	14640	-8.06	20240109	12640	6.49	20240102	17300	-22.20	20230619	10940	23.03	20231219	0.70	N	034220	5000	17890 억	72196505	N	N	2755	N	N
18	20240118	120422	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13280	530	2	4.16	12395463400	939775	45.29	12830	13420	12740	16570	8930	12750	13189.92	20.18	0	384296	13730	13240	12990	12500	12250	13115	12375	17891	3820	5000	9690	10	1	357815700	47518	-1.55	0.48	12	0.26	-8584.00	27611.00	17300	20230619	-23.24	10940	20231219	21.39	14640	-9.29	20240109	12640	5.06	20240102	17300	-23.24	20230619	10940	21.39	20231219	0.70	N	034220	5000	17890 억	72196505	N	N	2755	N	N
19	20240118	110422	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13380	630	2	4.94	8123776400	620113	29.89	12830	13380	12740	16570	8930	12750	13100.60	20.18	0	212904	13730	13240	12990	12500	12250	13115	12375	17891	3820	5000	9690	10	1	357815700	47876	-1.56	0.48	12	0.17	-8584.00	27611.00	17300	20230619	-22.66	10940	20231219	22.30	14640	-8.61	20240109	12640	5.85	20240102	17300	-22.66	20230619	10940	22.30	20231219	0.70	N	034220	5000	17890 억	72196505	N	N	2755	N	N
20	20240118	100420	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12880	130	2	1.02	1871731940	145959	7.03	12830	12940	12740	16570	8930	12750	12823.79	20.18	0	3506	13730	13240	12990	12500	12250	13115	12375	17891	3820	5000	9690	10	1	357815700	46087	-1.50	0.47	12	0.04	-8584.00	27611.00	17300	20230619	-25.55	10940	20231219	17.73	14640	-12.02	20240109	12640	1.90	20240102	17300	-25.55	20230619	10940	17.73	20231219	0.70	N	034220	5000	17890 억	72196505	N	N	2755	N	N
21	20240118	090420	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12800	50	2	0.39	319439620	24925	1.20	12830	12850	12790	16570	8930	12750	12816.60	20.18	0	-6545	13730	13240	12990	12500	12250	13115	12375	17891	3820	5000	9690	10	1	357815700	45800	-1.49	0.46	12	0.01	-8584.00	27611.00	17300	20230619	-26.01	10940	20231219	17.00	14640	-12.57	20240109	12640	1.27	20240102	17300	-26.01	20230619	10940	17.00	20231219	0.70	N	034220	5000	17890 억	72196505	N	N	2755	N	N
22	20240117	160418	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12750	-120	5	-0.93	26859909080	2067109	149.48	13000	13480	12740	16730	9010	12870	12994.55	19.83	0	-302429	13336	13102	12936	12702	12536	13020	12620	17891	3860	5000	9780	10	1	357815700	45622	-1.49	0.46	12	0.58	-8584.00	27611.00	17300	20230619	-26.30	10940	20231219	16.54	14640	-12.91	20240109	12640	0.87	20240102	17300	-26.30	20230619	10940	16.54	20231219	0.70	N	034220	5000	17890 억	70945340	N	N	2755	N	N
23	20240117	150421	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12800	-70	5	-0.54	24880051100	1912042	138.26	13000	13480	12740	16730	9010	12870	13012.53	19.83	0	-308133	13336	13102	12936	12702	12536	13020	12620	17891	3860	5000	9780	10	1	357815700	45800	-1.49	0.46	12	0.53	-8584.00	27611.00	17300	20230619	-26.01	10940	20231219	17.00	14640	-12.57	20240109	12640	1.27	20240102	17300	-26.01	20230619	10940	17.00	20231219	0.70	N	034220	5000	17890 억	70945340	N	N	1461	N	N
24	20240117	140419	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12850	-20	5	-0.16	22062077050	1692309	122.37	13000	13480	12740	16730	9010	12870	13036.99	19.83	0	-281420	13336	13102	12936	12702	12536	13020	12620	17891	3860	5000	9780	10	1	357815700	45979	-1.50	0.47	12	0.47	-8584.00	27611.00	17300	20230619	-25.72	10940	20231219	17.46	14640	-12.23	20240109	12640	1.66	20240102	17300	-25.72	20230619	10940	17.46	20231219	0.70	N	034220	5000	17890 억	70945340	N	N	1461	N	N
25	20240117	130420	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12830	-40	5	-0.31	18632291130	1424440	103.00	13000	13480	12820	16730	9010	12870	13080.91	19.83	0	-277294	13336	13102	12936	12702	12536	13020	12620	17891	3860	5000	9780	10	1	357815700	45908	-1.49	0.46	12	0.40	-8584.00	27611.00	17300	20230619	-25.84	10940	20231219	17.28	14640	-12.36	20240109	12640	1.50	20240102	17300	-25.84	20230619	10940	17.28	20231219	0.70	N	034220	5000	17890 억	70945340	N	N	1461	N	N
26	20240117	120421	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12850	-20	5	-0.16	16977605390	1295783	93.70	13000	13480	12840	16730	9010	12870	13102.78	19.83	0	-262658	13336	13102	12936	12702	12536	13020	12620	17891	3860	5000	9780	10	1	357815700	45979	-1.50	0.47	12	0.36	-8584.00	27611.00	17300	20230619	-25.72	10940	20231219	17.46	14640	-12.23	20240109	12640	1.66	20240102	17300	-25.72	20230619	10940	17.46	20231219	0.70	N	034220	5000	17890 억	70945340	N	N	1461	N	N
27	20240117	110421	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12920	50	2	0.39	14284614310	1086593	78.57	13000	13480	12900	16730	9010	12870	13147.06	19.83	0	-226532	13336	13102	12936	12702	12536	13020	12620	17891	3860	5000	9780	10	1	357815700	46230	-1.51	0.47	12	0.30	-8584.00	27611.00	17300	20230619	-25.32	10940	20231219	18.10	14640	-11.75	20240109	12640	2.22	20240102	17300	-25.32	20230619	10940	18.10	20231219	0.70	N	034220	5000	17890 억	70945340	N	N	1461	N	N
28	20240117	100418	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13060	190	2	1.48	11762568310	892410	64.53	13000	13480	12930	16730	9010	12870	13181.80	19.83	0	-150098	13336	13102	12936	12702	12536	13020	12620	17891	3860	5000	9780	10	1	357815700	46731	-1.52	0.47	12	0.25	-8584.00	27611.00	17300	20230619	-24.51	10940	20231219	19.38	14640	-10.79	20240109	12640	3.32	20240102	17300	-24.51	20230619	10940	19.38	20231219	0.70	N	034220	5000	17890 억	70945340	N	N	1461	N	N
29	20240117	090420	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13290	420	2	3.26	2062986460	156155	11.29	13000	13330	13000	16730	9010	12870	13218.34	19.83	0	33859	13336	13102	12936	12702	12536	13020	12620	17891	3860	5000	9780	10	1	357815700	47554	-1.55	0.48	12	0.04	-8584.00	27611.00	17300	20230619	-23.18	10940	20231219	21.48	14640	-9.22	20240109	12640	5.14	20240102	17300	-23.18	20230619	10940	21.48	20231219	0.70	N	034220	5000	17890 억	70945340	N	N	1461	N	N
30	20240116	160419	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12870	-280	5	-2.13	17664193560	1369544	173.10	13060	13170	12770	17090	9210	13150	12897.78	19.87	0	-169354	13523	13336	13213	13026	12903	13275	12965	17891	3940	5000	9990	10	1	357815700	46051	-1.50	0.47	12	0.38	-8584.00	27611.00	17300	20230619	-25.61	10940	20231219	17.64	14640	-12.09	20240109	12640	1.82	20240102	17300	-25.61	20230619	10940	17.64	20231219	0.70	N	034220	5000	17890 억	71092799	N	N	1461	N	N
31	20240116	150419	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12840	-310	5	-2.36	15903577170	1232555	155.79	13060	13170	12770	17090	9210	13150	12902.82	19.87	0	-179706	13523	13336	13213	13026	12903	13275	12965	17891	3940	5000	9990	10	1	357815700	45944	-1.50	0.47	12	0.34	-8584.00	27611.00	17300	20230619	-25.78	10940	20231219	17.37	14640	-12.30	20240109	12640	1.58	20240102	17300	-25.78	20230619	10940	17.37	20231219	0.70	N	034220	5000	17890 억	71092799	N	N	0	N	N
32	20240116	140420	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12920	-230	5	-1.75	12725491950	985986	124.62	13060	13170	12770	17090	9210	13150	12906.22	19.87	0	-186951	13523	13336	13213	13026	12903	13275	12965	17891	3940	5000	9990	10	1	357815700	46230	-1.51	0.47	12	0.28	-8584.00	27611.00	17300	20230619	-25.32	10940	20231219	18.10	14640	-11.75	20240109	12640	2.22	20240102	17300	-25.32	20230619	10940	18.10	20231219	0.70	N	034220	5000	17890 억	71092799	N	N	0	N	N
33	20240116	130419	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12940	-210	5	-1.60	11103067990	860263	108.73	13060	13170	12770	17090	9210	13150	12906.43	19.87	0	-179555	13523	13336	13213	13026	12903	13275	12965	17891	3940	5000	9990	10	1	357815700	46301	-1.51	0.47	12	0.24	-8584.00	27611.00	17300	20230619	-25.20	10940	20231219	18.28	14640	-11.61	20240109	12640	2.37	20240102	17300	-25.20	20230619	10940	18.28	20231219	0.70	N	034220	5000	17890 억	71092799	N	N	0	N	N
34	20240116	120419	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12840	-310	5	-2.36	9705119040	752113	95.06	13060	13170	12770	17090	9210	13150	12903.61	19.87	0	-167413	13523	13336	13213	13026	12903	13275	12965	17891	3940	5000	9990	10	1	357815700	45944	-1.50	0.47	12	0.21	-8584.00	27611.00	17300	20230619	-25.78	10940	20231219	17.37	14640	-12.30	20240109	12640	1.58	20240102	17300	-25.78	20230619	10940	17.37	20231219	0.70	N	034220	5000	17890 억	71092799	N	N	0	N	N
35	20240116	110417	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12840	-310	5	-2.36	8480524170	656994	83.04	13060	13170	12770	17090	9210	13150	12907.85	19.87	0	-148034	13523	13336	13213	13026	12903	13275	12965	17891	3940	5000	9990	10	1	357815700	45944	-1.50	0.47	12	0.18	-8584.00	27611.00	17300	20230619	-25.78	10940	20231219	17.37	14640	-12.30	20240109	12640	1.58	20240102	17300	-25.78	20230619	10940	17.37	20231219	0.70	N	034220	5000	17890 억	71092799	N	N	0	N	N
36	20240116	100418	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12790	-360	5	-2.74	6222016470	481122	60.81	13060	13170	12780	17090	9210	13150	12932.04	19.87	0	-124095	13523	13336	13213	13026	12903	13275	12965	17891	3940	5000	9990	10	1	357815700	45765	-1.49	0.46	12	0.13	-8584.00	27611.00	17300	20230619	-26.07	10940	20231219	16.91	14640	-12.64	20240109	12640	1.19	20240102	17300	-26.07	20230619	10940	16.91	20231219	0.70	N	034220	5000	17890 억	71092799	N	N	0	N	N
37	20240116	090416	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13090	-60	5	-0.46	549213910	41915	5.30	13060	13170	13030	17090	9210	13150	13102.37	19.87	0	-3659	13523	13336	13213	13026	12903	13275	12965	17891	3940	5000	9990	10	1	357815700	46838	-1.52	0.47	12	0.01	-8584.00	27611.00	17300	20230619	-24.34	10940	20231219	19.65	14640	-10.59	20240109	12640	3.56	20240102	17300	-24.34	20230619	10940	19.65	20231219	0.70	N	034220	5000	17890 억	71092799	N	N	0	N	N
38	20240115	160417	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13150	-110	5	-0.83	7729218640	583561	74.50	13270	13400	13090	17230	9290	13260	13245.38	19.87	4127	-12617	13833	13546	13383	13096	12933	13465	13015	17891	3970	5000	10070	10	1	357815700	47053	-1.53	0.48	12	0.16	-8584.00	27611.00	17300	20230619	-23.99	10940	20231219	20.20	14640	-10.18	20240109	12640	4.03	20240102	17300	-23.99	20230619	10940	20.20	20231219	0.71	N	034220	5000	17890 억	71082485	N	N	1545	N	N
39	20240115	150418	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13140	-120	5	-0.90	6780150440	511342	65.28	13270	13400	13090	17230	9290	13260	13259.52	19.87	4127	-20592	13833	13546	13383	13096	12933	13465	13015	17891	3970	5000	10070	10	1	357815700	47017	-1.53	0.48	12	0.14	-8584.00	27611.00	17300	20230619	-24.05	10940	20231219	20.11	14640	-10.25	20240109	12640	3.96	20240102	17300	-24.05	20230619	10940	20.11	20231219	0.71	N	034220	5000	17890 억	71082485	N	N	1545	N	N
40	20240115	140419	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13150	-110	5	-0.83	5208852090	391649	50.00	13270	13400	13140	17230	9290	13260	13299.80	19.87	4127	-18053	13833	13546	13383	13096	12933	13465	13015	17891	3970	5000	10070	10	1	357815700	47053	-1.53	0.48	12	0.11	-8584.00	27611.00	17300	20230619	-23.99	10940	20231219	20.20	14640	-10.18	20240109	12640	4.03	20240102	17300	-23.99	20230619	10940	20.20	20231219	0.71	N	034220	5000	17890 억	71082485	N	N	1545	N	N
41	20240115	130417	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13290	30	2	0.23	4195973500	315078	40.22	13270	13400	13220	17230	9290	13260	13317.25	19.87	4127	-7717	13833	13546	13383	13096	12933	13465	13015	17891	3970	5000	10070	10	1	357815700	47554	-1.55	0.48	12	0.09	-8584.00	27611.00	17300	20230619	-23.18	10940	20231219	21.48	14640	-9.22	20240109	12640	5.14	20240102	17300	-23.18	20230619	10940	21.48	20231219	0.71	N	034220	5000	17890 억	71082485	N	N	1545	N	N
42	20240115	120417	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13340	80	2	0.60	3747397900	281391	35.92	13270	13400	13220	17230	9290	13260	13317.41	19.87	4127	-12201	13833	13546	13383	13096	12933	13465	13015	17891	3970	5000	10070	10	1	357815700	47733	-1.55	0.48	12	0.08	-8584.00	27611.00	17300	20230619	-22.89	10940	20231219	21.94	14640	-8.88	20240109	12640	5.54	20240102	17300	-22.89	20230619	10940	21.94	20231219	0.71	N	034220	5000	17890 억	71082485	N	N	1545	N	N
43	20240115	110416	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13290	30	2	0.23	2878568390	215990	27.57	13270	13400	13220	17230	9290	13260	13327.32	19.87	4127	416	13833	13546	13383	13096	12933	13465	13015	17891	3970	5000	10070	10	1	357815700	47554	-1.55	0.48	12	0.06	-8584.00	27611.00	17300	20230619	-23.18	10940	20231219	21.48	14640	-9.22	20240109	12640	5.14	20240102	17300	-23.18	20230619	10940	21.48	20231219	0.71	N	034220	5000	17890 억	71082485	N	N	1545	N	N
44	20240115	100416	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13400	140	2	1.06	1813672830	136127	17.38	13270	13400	13220	17230	9290	13260	13323.39	19.87	4127	559	13833	13546	13383	13096	12933	13465	13015	17891	3970	5000	10070	10	1	357815700	47947	-1.56	0.49	12	0.04	-8584.00	27611.00	17300	20230619	-22.54	10940	20231219	22.49	14640	-8.47	20240109	12640	6.01	20240102	17300	-22.54	20230619	10940	22.49	20231219	0.71	N	034220	5000	17890 억	71082485	N	N	1545	N	N
45	20240115	090417	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13230	-30	5	-0.23	251914070	18989	2.42	13270	13290	13220	17230	9290	13260	13266.32	19.87	4127	-4811	13833	13546	13383	13096	12933	13465	13015	17891	3970	5000	10070	10	1	357815700	47339	-1.54	0.48	12	0.01	-8584.00	27611.00	17300	20230619	-23.53	10940	20231219	20.93	14640	-9.63	20240109	12640	4.67	20240102	17300	-23.53	20230619	10940	20.93	20231219	0.71	N	034220	5000	17890 억	71082485	N	N	1545	N	N
46	20240112	160415	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13260	-340	5	-2.50	10426924260	780234	41.45	13500	13670	13220	17680	9520	13600	13364.00	19.88	-24643	-148561	13920	13760	13490	13330	13060	13840	13410	17891	4080	5000	10330	10	1	357815700	47446	-1.54	0.48	12	0.22	-8584.00	27611.00	17300	20230619	-23.35	10940	20231219	21.21	14640	-9.43	20240109	12640	4.91	20240102	17300	-23.35	20230619	10940	21.21	20231219	0.69	N	034220	5000	17890 억	71118576	N	N	1545	N	N
47	20240112	150416	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13240	-360	5	-2.65	9429997650	704972	37.45	13500	13670	13230	17680	9520	13600	13376.41	19.88	-24643	-145419	13920	13760	13490	13330	13060	13840	13410	17891	4080	5000	10330	10	1	357815700	47375	-1.54	0.48	12	0.20	-8584.00	27611.00	17300	20230619	-23.47	10940	20231219	21.02	14640	-9.56	20240109	12640	4.75	20240102	17300	-23.47	20230619	10940	21.02	20231219	0.69	N	034220	5000	17890 억	71118576	N	N	386	N	N
48	20240112	140416	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13280	-320	5	-2.35	8062712640	601869	31.97	13500	13670	13250	17680	9520	13600	13396.12	19.88	-24643	-116665	13920	13760	13490	13330	13060	13840	13410	17891	4080	5000	10330	10	1	357815700	47518	-1.55	0.48	12	0.17	-8584.00	27611.00	17300	20230619	-23.24	10940	20231219	21.39	14640	-9.29	20240109	12640	5.06	20240102	17300	-23.24	20230619	10940	21.39	20231219	0.69	N	034220	5000	17890 억	71118576	N	N	386	N	N
49	20240112	130415	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13320	-280	5	-2.06	6127122640	456151	24.23	13500	13670	13290	17680	9520	13600	13432.22	19.88	-24643	-69010	13920	13760	13490	13330	13060	13840	13410	17891	4080	5000	10330	10	1	357815700	47661	-1.55	0.48	12	0.13	-8584.00	27611.00	17300	20230619	-23.01	10940	20231219	21.76	14640	-9.02	20240109	12640	5.38	20240102	17300	-23.01	20230619	10940	21.76	20231219	0.69	N	034220	5000	17890 억	71118576	N	N	386	N	N
50	20240112	120415	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13340	-260	5	-1.91	5266671850	391612	20.80	13500	13670	13290	17680	9520	13600	13448.69	19.88	-24643	-43053	13920	13760	13490	13330	13060	13840	13410	17891	4080	5000	10330	10	1	357815700	47733	-1.55	0.48	12	0.11	-8584.00	27611.00	17300	20230619	-22.89	10940	20231219	21.94	14640	-8.88	20240109	12640	5.54	20240102	17300	-22.89	20230619	10940	21.94	20231219	0.69	N	034220	5000	17890 억	71118576	N	N	386	N	N
51	20240112	110414	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13430	-170	5	-1.25	4312826850	320317	17.02	13500	13670	13290	17680	9520	13600	13464.24	19.88	-24643	-21701	13920	13760	13490	13330	13060	13840	13410	17891	4080	5000	10330	10	1	357815700	48055	-1.56	0.49	12	0.09	-8584.00	27611.00	17300	20230619	-22.37	10940	20231219	22.76	14640	-8.27	20240109	12640	6.25	20240102	17300	-22.37	20230619	10940	22.76	20231219	0.69	N	034220	5000	17890 억	71118576	N	N	386	N	N
52	20240112	100415	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13380	-220	5	-1.62	2796083480	207019	11.00	13500	13670	13290	17680	9520	13600	13506.41	19.88	-24643	-28303	13920	13760	13490	13330	13060	13840	13410	17891	4080	5000	10330	10	1	357815700	47876	-1.56	0.48	12	0.06	-8584.00	27611.00	17300	20230619	-22.66	10940	20231219	22.30	14640	-8.61	20240109	12640	5.85	20240102	17300	-22.66	20230619	10940	22.30	20231219	0.69	N	034220	5000	17890 억	71118576	N	N	386	N	N
53	20240112	090415	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13610	10	2	0.07	431320280	31755	1.69	13500	13630	13500	17680	9520	13600	13582.75	19.88	-24643	-1525	13920	13760	13490	13330	13060	13840	13410	17891	4080	5000	10330	10	1	357815700	48699	-1.59	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-21.33	10940	20231219	24.41	14640	-7.04	20240109	12640	7.67	20240102	17300	-21.33	20230619	10940	24.41	20231219	0.69	N	034220	5000	17890 억	71118576	N	N	386	N	N
54	20240111	160413	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13600	200	2	1.49	25288563770	1875104	118.44	13430	13650	13220	17420	9380	13400	13486.20	19.93	-30949	-142866	14146	13772	13586	13212	13026	13680	13120	17891	4020	5000	10180	10	1	357815700	48663	-1.58	0.49	12	0.52	-8584.00	27611.00	17300	20230619	-21.39	10940	20231219	24.31	14640	-7.10	20240109	12640	7.59	20240102	17300	-21.39	20230619	10940	24.31	20231219	0.68	N	034220	5000	17890 억	71313772	N	N	386	N	N
55	20240111	150416	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13550	150	2	1.12	14462720860	1079117	68.16	13430	13610	13220	17420	9380	13400	13402.37	19.93	-30949	52452	14146	13772	13586	13212	13026	13680	13120	17891	4020	5000	10180	10	1	357815700	48484	-1.58	0.49	12	0.30	-8584.00	27611.00	17300	20230619	-21.68	10940	20231219	23.86	14640	-7.45	20240109	12640	7.20	20240102	17300	-21.68	20230619	10940	23.86	20231219	0.68	N	034220	5000	17890 억	71313772	N	N	2016	N	N
56	20240111	140415	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13440	40	2	0.30	11318389220	847006	53.50	13430	13530	13220	17420	9380	13400	13362.81	19.93	-30949	101633	14146	13772	13586	13212	13026	13680	13120	17891	4020	5000	10180	10	1	357815700	48090	-1.57	0.49	12	0.24	-8584.00	27611.00	17300	20230619	-22.31	10940	20231219	22.85	14640	-8.20	20240109	12640	6.33	20240102	17300	-22.31	20230619	10940	22.85	20231219	0.68	N	034220	5000	17890 억	71313772	N	N	2016	N	N
57	20240111	130413	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13440	40	2	0.30	10158286260	760691	48.05	13430	13530	13220	17420	9380	13400	13354.02	19.93	-30949	108727	14146	13772	13586	13212	13026	13680	13120	17891	4020	5000	10180	10	1	357815700	48090	-1.57	0.49	12	0.21	-8584.00	27611.00	17300	20230619	-22.31	10940	20231219	22.85	14640	-8.20	20240109	12640	6.33	20240102	17300	-22.31	20230619	10940	22.85	20231219	0.68	N	034220	5000	17890 억	71313772	N	N	2016	N	N
58	20240111	120414	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13450	50	2	0.37	8885138780	665816	42.06	13430	13530	13220	17420	9380	13400	13344.72	19.93	-30949	103444	14146	13772	13586	13212	13026	13680	13120	17891	4020	5000	10180	10	1	357815700	48126	-1.57	0.49	12	0.19	-8584.00	27611.00	17300	20230619	-22.25	10940	20231219	22.94	14640	-8.13	20240109	12640	6.41	20240102	17300	-22.25	20230619	10940	22.94	20231219	0.68	N	034220	5000	17890 억	71313772	N	N	2016	N	N
59	20240111	110416	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13380	-20	5	-0.15	6656159590	500048	31.59	13430	13530	13220	17420	9380	13400	13311.02	19.93	-30949	79934	14146	13772	13586	13212	13026	13680	13120	17891	4020	5000	10180	10	1	357815700	47876	-1.56	0.48	12	0.14	-8584.00	27611.00	17300	20230619	-22.66	10940	20231219	22.30	14640	-8.61	20240109	12640	5.85	20240102	17300	-22.66	20230619	10940	22.30	20231219	0.68	N	034220	5000	17890 억	71313772	N	N	2016	N	N
60	20240111	100414	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13270	-130	5	-0.97	4659380180	349943	22.10	13430	13530	13220	17420	9380	13400	13314.65	19.93	-30949	53354	14146	13772	13586	13212	13026	13680	13120	17891	4020	5000	10180	10	1	357815700	47482	-1.55	0.48	12	0.10	-8584.00	27611.00	17300	20230619	-23.29	10940	20231219	21.30	14640	-9.36	20240109	12640	4.98	20240102	17300	-23.29	20230619	10940	21.30	20231219	0.68	N	034220	5000	17890 억	71313772	N	N	2016	N	N
61	20240111	090413	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13460	60	2	0.45	495609110	36780	2.32	13430	13530	13430	17420	9380	13400	13475.26	19.93	-30949	14929	14146	13772	13586	13212	13026	13680	13120	17891	4020	5000	10180	10	1	357815700	48162	-1.57	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-22.20	10940	20231219	23.03	14640	-8.06	20240109	12640	6.49	20240102	17300	-22.20	20230619	10940	23.03	20231219	0.68	N	034220	5000	17890 억	71313772	N	N	2016	N	N
62	20240110	160412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13400	-540	5	-3.87	21496545920	1580703	58.38	13950	13960	13400	18120	9760	13940	13599.43	19.97	18659	198621	14893	14416	14163	13686	13433	14290	13560	17891	4180	5000	10590	10	1	357815700	47947	-1.56	0.49	12	0.44	-8584.00	27611.00	17300	20230619	-22.54	10940	20231219	22.49	14640	-8.47	20240109	12640	6.01	20240102	17300	-22.54	20230619	10940	22.49	20231219	0.79	N	034220	5000	17890 억	71440788	N	N	2016	N	N
63	20240110	150413	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13430	-510	5	-3.66	18923095080	1388764	51.29	13950	13960	13400	18120	9760	13940	13625.67	19.97	18659	142385	14893	14416	14163	13686	13433	14290	13560	17891	4180	5000	10590	10	1	357815700	48055	-1.56	0.49	12	0.39	-8584.00	27611.00	17300	20230619	-22.37	10940	20231219	22.76	14640	-8.27	20240109	12640	6.25	20240102	17300	-22.37	20230619	10940	22.76	20231219	0.79	N	034220	5000	17890 억	71440788	N	N	132	N	N
64	20240110	140414	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13440	-500	5	-3.59	16826265860	1232739	45.53	13950	13960	13440	18120	9760	13940	13649.31	19.97	18659	118282	14893	14416	14163	13686	13433	14290	13560	17891	4180	5000	10590	10	1	357815700	48090	-1.57	0.49	12	0.34	-8584.00	27611.00	17300	20230619	-22.31	10940	20231219	22.85	14640	-8.20	20240109	12640	6.33	20240102	17300	-22.31	20230619	10940	22.85	20231219	0.79	N	034220	5000	17890 억	71440788	N	N	132	N	N
65	20240110	130413	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13510	-430	5	-3.08	14387929580	1051999	38.85	13950	13960	13510	18120	9760	13940	13676.55	19.97	18659	127241	14893	14416	14163	13686	13433	14290	13560	17891	4180	5000	10590	10	1	357815700	48341	-1.57	0.49	12	0.29	-8584.00	27611.00	17300	20230619	-21.91	10940	20231219	23.49	14640	-7.72	20240109	12640	6.88	20240102	17300	-21.91	20230619	10940	23.49	20231219	0.79	N	034220	5000	17890 억	71440788	N	N	132	N	N
66	20240110	120414	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13640	-300	5	-2.15	11700249140	853855	31.54	13950	13960	13540	18120	9760	13940	13702.63	19.97	18659	111348	14893	14416	14163	13686	13433	14290	13560	17891	4180	5000	10590	10	1	357815700	48806	-1.59	0.49	12	0.24	-8584.00	27611.00	17300	20230619	-21.16	10940	20231219	24.68	14640	-6.83	20240109	12640	7.91	20240102	17300	-21.16	20230619	10940	24.68	20231219	0.79	N	034220	5000	17890 억	71440788	N	N	132	N	N
67	20240110	110413	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13600	-340	5	-2.44	10175642820	741499	27.39	13950	13960	13550	18120	9760	13940	13722.84	19.97	18659	98298	14893	14416	14163	13686	13433	14290	13560	17891	4180	5000	10590	10	1	357815700	48663	-1.58	0.49	12	0.21	-8584.00	27611.00	17300	20230619	-21.39	10940	20231219	24.31	14640	-7.10	20240109	12640	7.59	20240102	17300	-21.39	20230619	10940	24.31	20231219	0.79	N	034220	5000	17890 억	71440788	N	N	132	N	N
68	20240110	100412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13710	-230	5	-1.65	6168199060	447164	16.52	13950	13960	13680	18120	9760	13940	13793.78	19.97	18659	65203	14893	14416	14163	13686	13433	14290	13560	17891	4180	5000	10590	10	1	357815700	49057	-1.60	0.50	12	0.12	-8584.00	27611.00	17300	20230619	-20.75	10940	20231219	25.32	14640	-6.35	20240109	12640	8.47	20240102	17300	-20.75	20230619	10940	25.32	20231219	0.79	N	034220	5000	17890 억	71440788	N	N	132	N	N
69	20240110	090412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13860	-80	5	-0.57	735566840	52884	1.95	13950	13960	13840	18120	9760	13940	13908.59	19.97	18659	-6068	14893	14416	14163	13686	13433	14290	13560	17891	4180	5000	10590	10	1	357815700	49593	-1.61	0.50	12	0.01	-8584.00	27611.00	17300	20230619	-19.88	10940	20231219	26.69	14640	-5.33	20240109	12640	9.65	20240102	17300	-19.88	20230619	10940	26.69	20231219	0.79	N	034220	5000	17890 억	71440788	N	N	132	N	N
70	20240109	160411	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13940	-230	5	-1.62	38389659850	2700505	42.46	14310	14640	13910	18420	9920	14170	14215.95	19.63	1107	237481	15003	14586	13963	13546	12923	14795	13755	17891	4250	5000	10760	10	1	357815700	49880	-1.62	0.50	12	0.75	-8584.00	27611.00	17300	20230619	-19.42	10940	20231219	27.42	14640	-4.78	20240109	12640	10.28	20240102	17300	-19.42	20230619	10940	27.42	20231219	0.77	N	034220	5000	17890 억	70226627	N	N	132	N	N
71	20240109	150413	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13960	-210	5	-1.48	36108343080	2536950	39.89	14310	14640	13910	18420	9920	14170	14232.97	19.63	1107	201276	15003	14586	13963	13546	12923	14795	13755	17891	4250	5000	10760	10	1	357815700	49951	-1.63	0.51	12	0.71	-8584.00	27611.00	17300	20230619	-19.31	10940	20231219	27.61	14640	-4.64	20240109	12640	10.44	20240102	17300	-19.31	20230619	10940	27.61	20231219	0.77	N	034220	5000	17890 억	70226627	N	N	8330	N	N
72	20240109	140412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13990	-180	5	-1.27	31529947070	2209025	34.74	14310	14640	13990	18420	9920	14170	14273.24	19.63	1107	143405	15003	14586	13963	13546	12923	14795	13755	17891	4250	5000	10760	10	1	357815700	50058	-1.63	0.51	12	0.62	-8584.00	27611.00	17300	20230619	-19.13	10940	20231219	27.88	14640	-4.44	20240109	12640	10.68	20240102	17300	-19.13	20230619	10940	27.88	20231219	0.77	N	034220	5000	17890 억	70226627	N	N	8330	N	N
73	20240109	130412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14130	-40	5	-0.28	28228951910	1974017	31.04	14310	14640	14060	18420	9920	14170	14300.26	19.63	1107	115635	15003	14586	13963	13546	12923	14795	13755	17891	4250	5000	10760	10	1	357815700	50559	-1.65	0.51	12	0.55	-8584.00	27611.00	17300	20230619	-18.32	10940	20231219	29.16	14640	-3.48	20240109	12640	11.79	20240102	17300	-18.32	20230619	10940	29.16	20231219	0.77	N	034220	5000	17890 억	70226627	N	N	8330	N	N
74	20240109	120415	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14150	-20	5	-0.14	24551120960	1713518	26.94	14310	14640	14080	18420	9920	14170	14327.91	19.63	1107	201771	15003	14586	13963	13546	12923	14795	13755	17891	4250	5000	10760	10	1	357815700	50631	-1.65	0.51	12	0.48	-8584.00	27611.00	17300	20230619	-18.21	10940	20231219	29.34	14640	-3.35	20240109	12640	11.95	20240102	17300	-18.21	20230619	10940	29.34	20231219	0.77	N	034220	5000	17890 억	70226627	N	N	8330	N	N
75	20240109	110412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14170	0	3	0.00	22416845420	1562688	24.57	14310	14640	14080	18420	9920	14170	14345.06	19.63	1107	199810	15003	14586	13963	13546	12923	14795	13755	17891	4250	5000	10760	10	1	357815700	50702	-1.65	0.51	12	0.44	-8584.00	27611.00	17300	20230619	-18.09	10940	20231219	29.52	14640	-3.21	20240109	12640	12.10	20240102	17300	-18.09	20230619	10940	29.52	20231219	0.77	N	034220	5000	17890 억	70226627	N	N	8330	N	N
76	20240109	100412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14140	-30	5	-0.21	18533595320	1288281	20.26	14310	14640	14080	18420	9920	14170	14386.31	19.63	1107	171830	15003	14586	13963	13546	12923	14795	13755	17891	4250	5000	10760	10	1	357815700	50595	-1.65	0.51	12	0.36	-8584.00	27611.00	17300	20230619	-18.27	10940	20231219	29.25	14640	-3.42	20240109	12640	11.87	20240102	17300	-18.27	20230619	10940	29.25	20231219	0.77	N	034220	5000	17890 억	70226627	N	N	8330	N	N
77	20240109	090411	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14430	260	2	1.83	2601222040	181155	2.85	14310	14440	14190	18420	9920	14170	14359.14	19.63	1107	20787	15003	14586	13963	13546	12923	14795	13755	17891	4250	5000	10760	10	1	357815700	51633	-1.68	0.52	12	0.05	-8584.00	27611.00	17300	20230619	-16.59	10940	20231219	31.90	14440	-0.07	20240109	12640	14.16	20240102	17300	-16.59	20230619	10940	31.90	20231219	0.77	N	034220	5000	17890 억	70226627	N	N	8330	N	N
78	20240108	160412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14170	880	2	6.62	89197629800	6340722	614.17	13360	14380	13340	17270	9310	13290	14067.36	19.06	-4234	2022938	13676	13482	13206	13012	12736	13580	13110	17891	3980	5000	10100	10	1	357815700	50702	-1.65	0.51	12	1.77	-8584.00	27611.00	17300	20230619	-18.09	10940	20231219	29.52	14380	-1.46	20240108	12640	12.10	20240102	17300	-18.09	20230619	10940	29.52	20231219	0.77	N	034220	5000	17890 억	68204919	N	N	8330	N	N
79	20240108	150412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14150	860	2	6.47	86225160400	6130920	593.85	13360	14380	13340	17270	9310	13290	14063.98	19.06	-4234	1945457	13676	13482	13206	13012	12736	13580	13110	17891	3980	5000	10100	10	1	357815700	50631	-1.65	0.51	12	1.71	-8584.00	27611.00	17300	20230619	-18.21	10940	20231219	29.34	14380	-1.60	20240108	12640	11.95	20240102	17300	-18.21	20230619	10940	29.34	20231219	0.77	N	034220	5000	17890 억	68204919	N	N	4834	N	N
80	20240108	140412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14290	1000	2	7.52	79994707050	5692272	551.36	13360	14380	13340	17270	9310	13290	14053.21	19.06	-4234	1797211	13676	13482	13206	13012	12736	13580	13110	17891	3980	5000	10100	10	1	357815700	51132	-1.66	0.52	12	1.59	-8584.00	27611.00	17300	20230619	-17.40	10940	20231219	30.62	14380	-0.63	20240108	12640	13.05	20240102	17300	-17.40	20230619	10940	30.62	20231219	0.77	N	034220	5000	17890 억	68204919	N	N	4834	N	N
81	20240108	130411	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14240	950	2	7.15	71274660490	5081121	492.17	13360	14380	13340	17270	9310	13290	14027.35	19.06	-4234	1622451	13676	13482	13206	13012	12736	13580	13110	17891	3980	5000	10100	10	1	357815700	50953	-1.66	0.52	12	1.42	-8584.00	27611.00	17300	20230619	-17.69	10940	20231219	30.16	14380	-0.97	20240108	12640	12.66	20240102	17300	-17.69	20230619	10940	30.16	20231219	0.77	N	034220	5000	17890 억	68204919	N	N	4834	N	N
82	20240108	120412	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14110	820	2	6.17	58055147400	4154527	402.42	13360	14300	13340	17270	9310	13290	13973.95	19.06	-4234	1333573	13676	13482	13206	13012	12736	13580	13110	17891	3980	5000	10100	10	1	357815700	50488	-1.64	0.51	12	1.16	-8584.00	27611.00	17300	20230619	-18.44	10940	20231219	28.98	14300	-1.33	20240108	12640	11.63	20240102	17300	-18.44	20230619	10940	28.98	20231219	0.77	N	034220	5000	17890 억	68204919	N	N	4834	N	N
83	20240108	110413	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	14000	710	2	5.34	40420669150	2910944	281.96	13360	14020	13340	17270	9310	13290	13885.76	19.06	-4234	935942	13676	13482	13206	13012	12736	13580	13110	17891	3980	5000	10100	10	1	357815700	50094	-1.63	0.51	12	0.81	-8584.00	27611.00	17300	20230619	-19.08	10940	20231219	27.97	14020	-0.14	20240108	12640	10.76	20240102	17300	-19.08	20230619	10940	27.97	20231219	0.77	N	034220	5000	17890 억	68204919	N	N	4834	N	N
84	20240108	100413	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13890	600	2	4.51	28801366940	2079119	201.39	13360	13990	13340	17270	9310	13290	13852.68	19.06	-4234	542527	13676	13482	13206	13012	12736	13580	13110	17891	3980	5000	10100	10	1	357815700	49701	-1.62	0.50	12	0.58	-8584.00	27611.00	17300	20230619	-19.71	10940	20231219	26.97	13990	-0.71	20240108	12640	9.89	20240102	17300	-19.71	20230619	10940	26.97	20231219	0.77	N	034220	5000	17890 억	68204919	N	N	4834	N	N
85	20240108	090411	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13340	50	2	0.38	2967756860	217805	21.10	13360	13750	13340	17270	9310	13290	13625.75	19.06	-4234	81844	13676	13482	13206	13012	12736	13580	13110	17891	3980	5000	10100	10	1	357815700	47733	-1.55	0.48	12	0.06	-8584.00	27611.00	17300	20230619	-22.89	10940	20231219	21.94	13750	-2.98	20240108	12640	5.54	20240102	17300	-22.89	20230619	10940	21.94	20231219	0.77	N	034220	5000	17890 억	68204919	Y	N	4834	N	N
86	20240105	160411	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13290	240	2	1.84	13558626430	1028397	106.68	13060	13400	12930	16960	9140	13050	13183.92	19.00	-187019	158075	13336	13192	13056	12912	12776	13125	12845	17891	3910	5000	9910	10	1	357815700	47554	-1.55	0.48	12	0.29	-8584.00	27611.00	17300	20230619	-23.18	10940	20231219	21.48	13580	-2.14	20240103	12640	5.14	20240102	17300	-23.18	20230619	10940	21.48	20231219	0.76	N	034220	5000	17890 억	67993887	N	N	4833	N	N
87	20240105	150411	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13300	250	2	1.92	12119744080	920091	95.44	13060	13400	12930	16960	9140	13050	13172.35	19.00	-187019	136899	13336	13192	13056	12912	12776	13125	12845	17891	3910	5000	9910	10	1	357815700	47589	-1.55	0.48	12	0.26	-8584.00	27611.00	17300	20230619	-23.12	10940	20231219	21.57	13580	-2.06	20240103	12640	5.22	20240102	17300	-23.12	20230619	10940	21.57	20231219	0.76	N	034220	5000	17890 억	67993887	N	N	2908	N	N
88	20240105	140411	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13380	330	2	2.53	8543786470	651987	67.63	13060	13400	12930	16960	9140	13050	13104.24	19.00	-187019	65742	13336	13192	13056	12912	12776	13125	12845	17891	3910	5000	9910	10	1	357815700	47876	-1.56	0.48	12	0.18	-8584.00	27611.00	17300	20230619	-22.66	10940	20231219	22.30	13580	-1.47	20240103	12640	5.85	20240102	17300	-22.66	20230619	10940	22.30	20231219	0.76	N	034220	5000	17890 억	67993887	N	N	2908	N	N
89	20240105	130411	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13040	-10	5	-0.08	5050158490	387904	40.24	13060	13130	12930	16960	9140	13050	13019.08	19.00	-187019	-23856	13336	13192	13056	12912	12776	13125	12845	17891	3910	5000	9910	10	1	357815700	46659	-1.52	0.47	12	0.11	-8584.00	27611.00	17300	20230619	-24.62	10940	20231219	19.20	13580	-3.98	20240103	12640	3.16	20240102	17300	-24.62	20230619	10940	19.20	20231219	0.76	N	034220	5000	17890 억	67993887	N	N	2908	N	N
90	20240105	120411	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13030	-20	5	-0.15	3995087230	307204	31.87	13060	13100	12930	16960	9140	13050	13004.65	19.00	-187019	-32496	13336	13192	13056	12912	12776	13125	12845	17891	3910	5000	9910	10	1	357815700	46623	-1.52	0.47	12	0.09	-8584.00	27611.00	17300	20230619	-24.68	10940	20231219	19.10	13580	-4.05	20240103	12640	3.09	20240102	17300	-24.68	20230619	10940	19.10	20231219	0.76	N	034220	5000	17890 억	67993887	N	N	2908	N	N
91	20240105	110410	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13000	-50	5	-0.38	3379799940	259870	26.96	13060	13100	12930	16960	9140	13050	13005.71	19.00	-187019	-28671	13336	13192	13056	12912	12776	13125	12845	17891	3910	5000	9910	10	1	357815700	46516	-1.51	0.47	12	0.07	-8584.00	27611.00	17300	20230619	-24.86	10940	20231219	18.83	13580	-4.27	20240103	12640	2.85	20240102	17300	-24.86	20230619	10940	18.83	20231219	0.76	N	034220	5000	17890 억	67993887	N	N	2908	N	N
92	20240105	100413	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13040	-10	5	-0.08	2256123310	173564	18.00	13060	13100	12930	16960	9140	13050	12998.76	19.00	-187019	-22135	13336	13192	13056	12912	12776	13125	12845	17891	3910	5000	9910	10	1	357815700	46659	-1.52	0.47	12	0.05	-8584.00	27611.00	17300	20230619	-24.62	10940	20231219	19.20	13580	-3.98	20240103	12640	3.16	20240102	17300	-24.62	20230619	10940	19.20	20231219	0.76	N	034220	5000	17890 억	67993887	N	N	2908	N	N
93	20240105	090410	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13010	-40	5	-0.31	382013050	29355	3.05	13060	13100	12950	16960	9140	13050	13013.38	19.00	-187019	-12666	13336	13192	13056	12912	12776	13125	12845	17891	3910	5000	9910	10	1	357815700	46552	-1.52	0.47	12	0.01	-8584.00	27611.00	17300	20230619	-24.80	10940	20231219	18.92	13580	-4.20	20240103	12640	2.93	20240102	17300	-24.80	20230619	10940	18.92	20231219	0.76	N	034220	5000	17890 억	67993887	N	N	2908	N	N
94	20240104	160408	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13050	-230	5	-1.73	12524007490	962461	55.92	13180	13200	12920	17260	9300	13280	13012.45	19.04	-3054	-17879	13733	13506	13353	13126	12973	13430	13050	17891	3980	5000	10090	10	1	357815700	46695	-1.52	0.47	12	0.27	-8584.00	27611.00	17300	20230619	-24.57	10940	20231219	19.29	13580	-3.90	20240103	12640	3.24	20240102	17300	-24.57	20230619	10940	19.29	20231219	0.82	N	034220	5000	17890 억	68134685	N	N	2908	N	N
95	20240104	150410	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12990	-290	5	-2.18	11480294380	882406	51.27	13180	13200	12920	17260	9300	13280	13010.22	19.04	-3054	-34660	13733	13506	13353	13126	12973	13430	13050	17891	3980	5000	10090	10	1	357815700	46480	-1.51	0.47	12	0.25	-8584.00	27611.00	17300	20230619	-24.91	10940	20231219	18.74	13580	-4.34	20240103	12640	2.77	20240102	17300	-24.91	20230619	10940	18.74	20231219	0.82	N	034220	5000	17890 억	68134685	N	N	18938	N	N
96	20240104	140410	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13020	-260	5	-1.96	10249949230	787796	45.77	13180	13200	12920	17260	9300	13280	13010.92	19.04	-3054	-38629	13733	13506	13353	13126	12973	13430	13050	17891	3980	5000	10090	10	1	357815700	46588	-1.52	0.47	12	0.22	-8584.00	27611.00	17300	20230619	-24.74	10940	20231219	19.01	13580	-4.12	20240103	12640	3.01	20240102	17300	-24.74	20230619	10940	19.01	20231219	0.82	N	034220	5000	17890 억	68134685	N	N	18938	N	N
97	20240104	130410	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13010	-270	5	-2.03	9463190660	727362	42.26	13180	13200	12920	17260	9300	13280	13010.29	19.04	-3054	-41102	13733	13506	13353	13126	12973	13430	13050	17891	3980	5000	10090	10	1	357815700	46552	-1.52	0.47	12	0.20	-8584.00	27611.00	17300	20230619	-24.80	10940	20231219	18.92	13580	-4.20	20240103	12640	2.93	20240102	17300	-24.80	20230619	10940	18.92	20231219	0.82	N	034220	5000	17890 억	68134685	N	N	18938	N	N
98	20240104	120409	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13060	-220	5	-1.66	8080790390	621312	36.10	13180	13200	12920	17260	9300	13280	13006.01	19.04	-3054	-53214	13733	13506	13353	13126	12973	13430	13050	17891	3980	5000	10090	10	1	357815700	46731	-1.52	0.47	12	0.17	-8584.00	27611.00	17300	20230619	-24.51	10940	20231219	19.38	13580	-3.83	20240103	12640	3.32	20240102	17300	-24.51	20230619	10940	19.38	20231219	0.82	N	034220	5000	17890 억	68134685	N	N	18938	N	N
99	20240104	110409	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13000	-280	5	-2.11	6927132170	532585	30.94	13180	13200	12920	17260	9300	13280	13006.62	19.04	-3054	-60365	13733	13506	13353	13126	12973	13430	13050	17891	3980	5000	10090	10	1	357815700	46516	-1.51	0.47	12	0.15	-8584.00	27611.00	17300	20230619	-24.86	10940	20231219	18.83	13580	-4.27	20240103	12640	2.85	20240102	17300	-24.86	20230619	10940	18.83	20231219	0.82	N	034220	5000	17890 억	68134685	N	N	18938	N	N
100	20240104	100409	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13080	-200	5	-1.51	4603480750	353545	20.54	13180	13200	12930	17260	9300	13280	13020.92	19.04	-3054	-28813	13733	13506	13353	13126	12973	13430	13050	17891	3980	5000	10090	10	1	357815700	46802	-1.52	0.47	12	0.10	-8584.00	27611.00	17300	20230619	-24.39	10940	20231219	19.56	13580	-3.68	20240103	12640	3.48	20240102	17300	-24.39	20230619	10940	19.56	20231219	0.82	N	034220	5000	17890 억	68134685	N	N	18938	N	N
101	20240104	090410	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13050	-230	5	-1.73	776420050	59176	3.44	13180	13200	13030	17260	9300	13280	13120.52	19.04	-3054	-23461	13733	13506	13353	13126	12973	13430	13050	17891	3980	5000	10090	10	1	357815700	46695	-1.52	0.47	12	0.02	-8584.00	27611.00	17300	20230619	-24.57	10940	20231219	19.29	13580	-3.90	20240103	12640	3.24	20240102	17300	-24.57	20230619	10940	19.29	20231219	0.82	N	034220	5000	17890 억	68134685	N	N	18938	N	N
102	20240103	160408	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13280	-70	5	-0.52	22882872600	1712320	64.56	13350	13580	13200	17350	9350	13350	13363.72	18.94	10515	133226	14050	13700	13170	12820	12290	13875	12995	17891	4000	5000	10140	10	1	357815700	47518	-1.55	0.48	12	0.48	-8584.00	27611.00	17300	20230619	-23.24	10940	20231219	21.39	13580	-2.21	20240103	12640	5.06	20240102	17300	-23.24	20230619	10940	21.39	20231219	0.86	N	034220	5000	17890 억	67778782	N	N	18938	N	N
103	20240103	150408	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13320	-30	5	-0.22	21147096160	1581648	59.63	13350	13580	13200	17350	9350	13350	13370.30	18.94	10515	122565	14050	13700	13170	12820	12290	13875	12995	17891	4000	5000	10140	10	1	357815700	47661	-1.55	0.48	12	0.44	-8584.00	27611.00	17300	20230619	-23.01	10940	20231219	21.76	13580	-1.91	20240103	12640	5.38	20240102	17300	-23.01	20230619	10940	21.76	20231219	0.86	N	034220	5000	17890 억	67778782	N	N	8655	N	N
104	20240103	140406	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13340	-10	5	-0.07	18701359540	1397907	52.71	13350	13580	13200	17350	9350	13350	13378.13	18.94	10515	120657	14050	13700	13170	12820	12290	13875	12995	17891	4000	5000	10140	10	1	357815700	47733	-1.55	0.48	12	0.39	-8584.00	27611.00	17300	20230619	-22.89	10940	20231219	21.94	13580	-1.77	20240103	12640	5.54	20240102	17300	-22.89	20230619	10940	21.94	20231219	0.86	N	034220	5000	17890 억	67778782	N	N	8655	N	N
105	20240103	130408	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13290	-60	5	-0.45	15670578850	1170736	44.14	13350	13580	13200	17350	9350	13350	13385.26	18.94	10515	93038	14050	13700	13170	12820	12290	13875	12995	17891	4000	5000	10140	10	1	357815700	47554	-1.55	0.48	12	0.33	-8584.00	27611.00	17300	20230619	-23.18	10940	20231219	21.48	13580	-2.14	20240103	12640	5.14	20240102	17300	-23.18	20230619	10940	21.48	20231219	0.86	N	034220	5000	17890 억	67778782	N	N	8655	N	N
106	20240103	120411	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13290	-60	5	-0.45	14107490870	1053280	39.71	13350	13580	13200	17350	9350	13350	13393.89	18.94	10515	103526	14050	13700	13170	12820	12290	13875	12995	17891	4000	5000	10140	10	1	357815700	47554	-1.55	0.48	12	0.29	-8584.00	27611.00	17300	20230619	-23.18	10940	20231219	21.48	13580	-2.14	20240103	12640	5.14	20240102	17300	-23.18	20230619	10940	21.48	20231219	0.86	N	034220	5000	17890 억	67778782	N	N	8655	N	N
107	20240103	110407	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13350	0	3	0.00	12330819860	919498	34.67	13350	13580	13200	17350	9350	13350	13410.43	18.94	10515	102425	14050	13700	13170	12820	12290	13875	12995	17891	4000	5000	10140	10	1	357815700	47768	-1.56	0.48	12	0.26	-8584.00	27611.00	17300	20230619	-22.83	10940	20231219	22.03	13580	-1.69	20240103	12640	5.62	20240102	17300	-22.83	20230619	10940	22.03	20231219	0.86	N	034220	5000	17890 억	67778782	N	N	8655	N	N
108	20240103	100407	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13380	30	2	0.22	8400651190	623961	23.53	13350	13580	13280	17350	9350	13350	13463.54	18.94	10515	51625	14050	13700	13170	12820	12290	13875	12995	17891	4000	5000	10140	10	1	357815700	47876	-1.56	0.48	12	0.17	-8584.00	27611.00	17300	20230619	-22.66	10940	20231219	22.30	13580	-1.47	20240103	12640	5.85	20240102	17300	-22.66	20230619	10940	22.30	20231219	0.86	N	034220	5000	17890 억	67778782	N	N	8655	N	N
109	20240103	090406	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13520	170	2	1.27	1312282180	97986	3.69	13350	13520	13280	17350	9350	13350	13392.83	18.94	10515	40602	14050	13700	13170	12820	12290	13875	12995	17891	4000	5000	10140	10	1	357815700	48377	-1.58	0.49	12	0.03	-8584.00	27611.00	17300	20230619	-21.85	10940	20231219	23.58	13520	0.00	20240102	12640	6.96	20240102	17300	-21.85	20230619	10940	23.58	20231219	0.86	N	034220	5000	17890 억	67778782	N	N	8655	N	N
110	20240102	160407	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13350	610	2	4.79	34866989630	2641017	219.67	12740	13520	12640	16560	8920	12740	13202.27	18.72	23996	738465	12986	12862	12616	12492	12246	12925	12555	17891	3820	5000	9680	10	1	357815700	47768	-1.56	0.48	12	0.74	-8584.00	27611.00	17300	20230619	-22.83	10940	20231219	22.03	13520	-1.26	20240102	12640	5.62	20240102	17300	-22.83	20230619	10940	22.03	20231219	0.87	N	034220	5000	17890 억	66980016	N	N	8655	N	N
111	20240102	150407	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13420	680	2	5.34	32944891350	2497078	207.69	12740	13520	12640	16560	8920	12740	13193.94	18.72	23996	717627	12986	12862	12616	12492	12246	12925	12555	17891	3820	5000	9680	10	1	357815700	48019	-1.56	0.49	12	0.70	-8584.00	27611.00	17300	20230619	-22.43	10940	20231219	22.67	13520	-0.74	20240102	12640	6.17	20240102	17300	-22.43	20230619	10940	22.67	20231219	0.87	N	034220	5000	17890 억	66980016	N	N	2403	N	N
112	20240102	140408	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13360	620	2	4.87	26367283490	2007190	166.95	12740	13380	12640	16560	8920	12740	13137.02	18.72	23996	605130	12986	12862	12616	12492	12246	12925	12555	17891	3820	5000	9680	10	1	357815700	47804	-1.56	0.48	12	0.56	-8584.00	27611.00	17300	20230619	-22.77	10940	20231219	22.12	13380	-0.15	20240102	12640	5.70	20240102	17300	-22.77	20230619	10940	22.12	20231219	0.87	N	034220	5000	17890 억	66980016	N	N	2403	N	N
113	20240102	130405	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13180	440	2	3.45	17777584510	1361200	113.22	12740	13230	12640	16560	8920	12740	13060.96	18.72	23996	391545	12986	12862	12616	12492	12246	12925	12555	17891	3820	5000	9680	10	1	357815700	47160	-1.54	0.48	12	0.38	-8584.00	27611.00	17300	20230619	-23.82	10940	20231219	20.48	13230	-0.38	20240102	12640	4.27	20240102	17300	-23.82	20230619	10940	20.48	20231219	0.87	N	034220	5000	17890 억	66980016	N	N	2403	N	N
114	20240102	120405	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13180	440	2	3.45	14984970900	1148895	95.56	12740	13230	12640	16560	8920	12740	13043.76	18.72	23996	376557	12986	12862	12616	12492	12246	12925	12555	17891	3820	5000	9680	10	1	357815700	47160	-1.54	0.48	12	0.32	-8584.00	27611.00	17300	20230619	-23.82	10940	20231219	20.48	13230	-0.38	20240102	12640	4.27	20240102	17300	-23.82	20230619	10940	20.48	20231219	0.87	N	034220	5000	17890 억	66980016	N	N	2403	N	N
115	20240102	110405	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	13110	370	2	2.90	11818385370	907671	75.50	12740	13230	12640	16560	8920	12740	13021.52	18.72	23996	345662	12986	12862	12616	12492	12246	12925	12555	17891	3820	5000	9680	10	1	357815700	46910	-1.53	0.47	12	0.25	-8584.00	27611.00	17300	20230619	-24.22	10940	20231219	19.84	13230	-0.91	20240102	12640	3.72	20240102	17300	-24.22	20230619	10940	19.84	20231219	0.87	N	034220	5000	17890 억	66980016	N	N	2403	N	N
116	20240102	100401	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12740	0	3	0.00	875342260	68866	5.73	12740	12750	12640	16560	8920	12740	12709.44	18.72	23996	-654	12986	12862	12616	12492	12246	12925	12555	17891	3820	5000	9680	10	1	357815700	45586	-1.48	0.46	12	0.02	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	12750	-0.08	20240102	12640	0.79	20240102	17300	-26.36	20230619	10940	16.45	20231219	0.87	N	034220	5000	17890 억	66980016	N	N	2403	N	N
117	20240102	090357	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	12740	0	3	0.00	0	0	0.00	0	0	0	16560	8920	12740	0.00	18.72	23996	0	12986	12862	12616	12492	12246	12925	12555	17891	3820	5000	9680	10	1	357815700	45586	-1.48	0.46	12	0.00	-8584.00	27611.00	17300	20230619	-26.36	10940	20231219	16.45	0	0.00	0	0	0.00	0	17300	-26.36	20230619	10940	16.45	20231219	0.87	N	034220	5000	17890 억	66980016	N	N	2403	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History