KissMeData/066570/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 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	20231229	160644	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	76113423900	751858	245.60	99900	101900	99500	130000	70000	100000	101230.11	29.02	480130	248410	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.46	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47495087	N	N	1227	N	N
3	20231229	150640	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	76113423900	751858	245.60	99900	101900	99500	130000	70000	100000	101230.11	29.02	480130	248410	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.46	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47495087	N	N	1227	N	N
4	20231229	140641	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	76113423900	751858	245.60	99900	101900	99500	130000	70000	100000	101230.11	29.02	480130	248410	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.46	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47495087	N	N	1227	N	N
5	20231229	130640	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	76113423900	751858	245.60	99900	101900	99500	130000	70000	100000	101230.11	29.02	480130	248410	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.46	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47495087	N	N	1227	N	N
6	20231229	120642	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	76113423900	751858	245.60	99900	101900	99500	130000	70000	100000	101230.11	29.02	480130	248410	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.46	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47495087	N	N	1227	N	N
7	20231229	110614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	76113423900	751858	245.60	99900	101900	99500	130000	70000	100000	101230.11	29.02	480130	248410	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.46	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47495087	N	N	1227	N	N
8	20231229	100620	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	76113423900	751858	245.60	99900	101900	99500	130000	70000	100000	101230.11	29.02	480130	248410	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.46	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47495087	N	N	1227	N	N
9	20231229	090620	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	76113423900	751858	245.60	99900	101900	99500	130000	70000	100000	101230.11	29.02	480130	248410	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.46	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47495087	N	N	1227	N	N
10	20231228	160614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	75865518200	749421	244.80	99900	101900	99500	130000	70000	100000	101230.11	28.73	75	248410	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.46	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47015032	N	N	1225	N	N
11	20231228	150620	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	64754895100	640255	209.14	99900	101900	99500	130000	70000	100000	101139.95	28.73	75	210657	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.39	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47015032	N	N	926	N	N
12	20231228	140613	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101700	1700	2	1.70	53160142800	526347	171.93	99900	101800	99500	130000	70000	100000	100999.06	28.73	75	188846	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166430	15.37	0.97	12	0.32	6616.00	105273.00	132400	20230704	-23.19	83500	20230103	21.80	132400	-23.19	20230704	83500	21.80	20230103	132400	-23.19	20230704	83500	21.80	20230103	0.77	N	066570	5000	8182 억	47015032	N	N	926	N	N
13	20231228	130613	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1800	2	1.80	46550816900	461262	150.67	99900	101800	99500	130000	70000	100000	100921.37	28.73	75	178078	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166593	15.39	0.97	12	0.28	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	132400	-23.11	20230704	83500	21.92	20230103	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47015032	N	N	926	N	N
14	20231228	120615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101600	1600	2	1.60	38848268700	385490	125.92	99900	101700	99500	130000	70000	100000	100777.16	28.73	75	149510	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	166266	15.36	0.97	12	0.24	6616.00	105273.00	132400	20230704	-23.26	83500	20230103	21.68	132400	-23.26	20230704	83500	21.68	20230103	132400	-23.26	20230704	83500	21.68	20230103	0.77	N	066570	5000	8182 억	47015032	N	N	926	N	N
15	20231228	110615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101000	1000	2	1.00	27727598700	275867	90.11	99900	101300	99500	130000	70000	100000	100511.51	28.73	75	115023	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	165284	15.27	0.96	12	0.17	6616.00	105273.00	132400	20230704	-23.72	83500	20230103	20.96	132400	-23.72	20230704	83500	20.96	20230103	132400	-23.72	20230704	83500	20.96	20230103	0.77	N	066570	5000	8182 억	47015032	N	N	926	N	N
16	20231228	100613	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100500	500	2	0.50	13283914500	132615	43.32	99900	100600	99500	130000	70000	100000	100169.54	28.73	75	51531	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	164466	15.19	0.95	12	0.08	6616.00	105273.00	132400	20230704	-24.09	83500	20230103	20.36	132400	-24.09	20230704	83500	20.36	20230103	132400	-24.09	20230704	83500	20.36	20230103	0.77	N	066570	5000	8182 억	47015032	N	N	926	N	N
17	20231228	090613	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99900	-100	5	-0.10	1613829200	16163	5.28	99900	100100	99500	130000	70000	100000	99843.16	28.73	75	3242	100866	100432	99566	99132	98266	100650	99350	8182	30000	5000	78000	100	1	163647814	163484	15.10	0.95	12	0.01	6616.00	105273.00	132400	20230704	-24.55	83500	20230103	19.64	132400	-24.55	20230704	83500	19.64	20230103	132400	-24.55	20230704	83500	19.64	20230103	0.77	N	066570	5000	8182 억	47015032	N	N	926	N	N
18	20231227	160609	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	0	3	0.00	30312753300	304724	97.19	100000	100000	98700	130000	70000	100000	99473.92	28.67	3610	-16241	101333	100666	99933	99266	98533	100300	98900	8182	30000	5000	78000	100	1	163647814	163648	15.11	0.95	12	0.19	6616.00	105273.00	132400	20230704	-24.47	83500	20230103	19.76	132400	-24.47	20230704	83500	19.76	20230103	132400	-24.47	20230704	83500	19.76	20230103	0.78	N	066570	5000	8182 억	46918891	N	N	926	N	N
19	20231227	150617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	0	3	0.00	26383045100	265416	84.65	100000	100000	98700	130000	70000	100000	99401.07	28.67	3610	-27484	101333	100666	99933	99266	98533	100300	98900	8182	30000	5000	78000	100	1	163647814	163648	15.11	0.95	12	0.16	6616.00	105273.00	132400	20230704	-24.47	83500	20230103	19.76	132400	-24.47	20230704	83500	19.76	20230103	132400	-24.47	20230704	83500	19.76	20230103	0.78	N	066570	5000	8182 억	46918891	N	N	846	N	N
20	20231227	140615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99700	-300	5	-0.30	21356514700	215089	68.60	100000	100000	98700	130000	70000	100000	99289.26	28.67	3610	-32289	101333	100666	99933	99266	98533	100300	98900	8182	30000	5000	78000	100	1	163647814	163157	15.07	0.95	12	0.13	6616.00	105273.00	132400	20230704	-24.70	83500	20230103	19.40	132400	-24.70	20230704	83500	19.40	20230103	132400	-24.70	20230704	83500	19.40	20230103	0.78	N	066570	5000	8182 억	46918891	N	N	846	N	N
21	20231227	130610	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	-700	5	-0.70	18268600800	184082	58.71	100000	100000	98700	130000	70000	100000	99238.81	28.67	3610	-37997	101333	100666	99933	99266	98533	100300	98900	8182	30000	5000	78000	100	1	163647814	162502	15.01	0.94	12	0.11	6616.00	105273.00	132400	20230704	-25.00	83500	20230103	18.92	132400	-25.00	20230704	83500	18.92	20230103	132400	-25.00	20230704	83500	18.92	20230103	0.78	N	066570	5000	8182 억	46918891	N	N	846	N	N
22	20231227	120611	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	-900	5	-0.90	16605245200	167342	53.37	100000	100000	98700	130000	70000	100000	99226.23	28.67	3610	-39508	101333	100666	99933	99266	98533	100300	98900	8182	30000	5000	78000	100	1	163647814	162175	14.98	0.94	12	0.10	6616.00	105273.00	132400	20230704	-25.15	83500	20230103	18.68	132400	-25.15	20230704	83500	18.68	20230103	132400	-25.15	20230704	83500	18.68	20230103	0.78	N	066570	5000	8182 억	46918891	N	N	846	N	N
23	20231227	110614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	-900	5	-0.90	15154669600	152713	48.71	100000	100000	98700	130000	70000	100000	99232.84	28.67	3610	-38340	101333	100666	99933	99266	98533	100300	98900	8182	30000	5000	78000	100	1	163647814	162175	14.98	0.94	12	0.09	6616.00	105273.00	132400	20230704	-25.15	83500	20230103	18.68	132400	-25.15	20230704	83500	18.68	20230103	132400	-25.15	20230704	83500	18.68	20230103	0.78	N	066570	5000	8182 억	46918891	N	N	846	N	N
24	20231227	100615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99200	-800	5	-0.80	12200654600	122929	39.21	100000	100000	98700	130000	70000	100000	99245.40	28.67	3610	-35484	101333	100666	99933	99266	98533	100300	98900	8182	30000	5000	78000	100	1	163647814	162339	14.99	0.94	12	0.08	6616.00	105273.00	132400	20230704	-25.08	83500	20230103	18.80	132400	-25.08	20230704	83500	18.80	20230103	132400	-25.08	20230704	83500	18.80	20230103	0.78	N	066570	5000	8182 억	46918891	N	N	846	N	N
25	20231227	090616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	-200	5	-0.20	1771006400	17728	5.65	100000	100000	99600	130000	70000	100000	99894.76	28.67	3610	-2150	101333	100666	99933	99266	98533	100300	98900	8182	30000	5000	78000	100	1	163647814	163321	15.08	0.95	12	0.01	6616.00	105273.00	132400	20230704	-24.62	83500	20230103	19.52	132400	-24.62	20230704	83500	19.52	20230103	132400	-24.62	20230704	83500	19.52	20230103	0.78	N	066570	5000	8182 억	46918891	N	N	846	N	N
26	20231226	160616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	300	2	0.30	31013547300	311055	97.21	100600	100600	99200	129600	69800	99700	99703.06	28.67	-55007	76955	101100	100400	99700	99000	98300	100050	98650	8182	29900	5000	77760	100	1	163647814	163648	15.11	0.95	12	0.19	6616.00	105273.00	132400	20230704	-24.47	83500	20230103	19.76	132400	-24.47	20230704	83500	19.76	20230103	132400	-24.47	20230704	83500	19.76	20230103	0.78	N	066570	5000	8182 억	46915699	N	N	827	N	N
27	20231226	150613	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99700	0	3	0.00	25633376300	257199	80.38	100600	100600	99200	129600	69800	99700	99663.59	28.67	-55007	71473	101100	100400	99700	99000	98300	100050	98650	8182	29900	5000	77760	100	1	163647814	163157	15.07	0.95	12	0.16	6616.00	105273.00	132400	20230704	-24.70	83500	20230103	19.40	132400	-24.70	20230704	83500	19.40	20230103	132400	-24.70	20230704	83500	19.40	20230103	0.78	N	066570	5000	8182 억	46915699	N	N	278	N	N
28	20231226	140615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	100	2	0.10	19990638000	200640	62.71	100600	100600	99200	129600	69800	99700	99634.35	28.67	-55007	54359	101100	100400	99700	99000	98300	100050	98650	8182	29900	5000	77760	100	1	163647814	163321	15.08	0.95	12	0.12	6616.00	105273.00	132400	20230704	-24.62	83500	20230103	19.52	132400	-24.62	20230704	83500	19.52	20230103	132400	-24.62	20230704	83500	19.52	20230103	0.78	N	066570	5000	8182 억	46915699	N	N	278	N	N
29	20231226	130614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99700	0	3	0.00	16248850200	163113	50.98	100600	100600	99200	129600	69800	99700	99617.13	28.67	-55007	38939	101100	100400	99700	99000	98300	100050	98650	8182	29900	5000	77760	100	1	163647814	163157	15.07	0.95	12	0.10	6616.00	105273.00	132400	20230704	-24.70	83500	20230103	19.40	132400	-24.70	20230704	83500	19.40	20230103	132400	-24.70	20230704	83500	19.40	20230103	0.78	N	066570	5000	8182 억	46915699	N	N	278	N	N
30	20231226	120613	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	-200	5	-0.20	14007460700	140609	43.94	100600	100600	99200	129600	69800	99700	99619.93	28.67	-55007	31554	101100	100400	99700	99000	98300	100050	98650	8182	29900	5000	77760	100	1	163647814	162830	15.04	0.95	12	0.09	6616.00	105273.00	132400	20230704	-24.85	83500	20230103	19.16	132400	-24.85	20230704	83500	19.16	20230103	132400	-24.85	20230704	83500	19.16	20230103	0.78	N	066570	5000	8182 억	46915699	N	N	278	N	N
31	20231226	110617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	-200	5	-0.20	11270191000	113089	35.34	100600	100600	99200	129600	69800	99700	99657.70	28.67	-55007	23061	101100	100400	99700	99000	98300	100050	98650	8182	29900	5000	77760	100	1	163647814	162830	15.04	0.95	12	0.07	6616.00	105273.00	132400	20230704	-24.85	83500	20230103	19.16	132400	-24.85	20230704	83500	19.16	20230103	132400	-24.85	20230704	83500	19.16	20230103	0.78	N	066570	5000	8182 억	46915699	N	N	278	N	N
32	20231226	100614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99700	0	3	0.00	7426222200	74471	23.27	100600	100600	99200	129600	69800	99700	99719.66	28.67	-55007	9389	101100	100400	99700	99000	98300	100050	98650	8182	29900	5000	77760	100	1	163647814	163157	15.07	0.95	12	0.05	6616.00	105273.00	132400	20230704	-24.70	83500	20230103	19.40	132400	-24.70	20230704	83500	19.40	20230103	132400	-24.70	20230704	83500	19.40	20230103	0.78	N	066570	5000	8182 억	46915699	N	N	278	N	N
33	20231226	090615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	100	2	0.10	2625119700	26223	8.20	100600	100600	99600	129600	69800	99700	100107.92	28.67	-55007	2303	101100	100400	99700	99000	98300	100050	98650	8182	29900	5000	77760	100	1	163647814	163321	15.08	0.95	12	0.02	6616.00	105273.00	132400	20230704	-24.62	83500	20230103	19.52	132400	-24.62	20230704	83500	19.52	20230103	132400	-24.62	20230704	83500	19.52	20230103	0.78	N	066570	5000	8182 억	46915699	N	N	278	N	N
34	20231222	160607	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99700	200	2	0.20	31714750900	317970	58.50	100400	100400	99000	129300	69700	99500	99741.41	28.69	5210	22266	101366	100432	99466	98532	97566	100900	99000	8182	29800	5000	77610	100	1	163647814	163157	15.07	0.95	12	0.19	6616.00	105273.00	132400	20230704	-24.70	83500	20230103	19.40	132400	-24.70	20230704	83500	19.40	20230103	132400	-24.70	20230704	83500	19.40	20230103	0.81	N	066570	5000	8182 억	46943634	N	N	257	N	N
35	20231222	150604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	300	2	0.30	27863268000	279361	51.39	100400	100400	99000	129300	69700	99500	99739.29	28.69	5210	23966	101366	100432	99466	98532	97566	100900	99000	8182	29800	5000	77610	100	1	163647814	163321	15.08	0.95	12	0.17	6616.00	105273.00	132400	20230704	-24.62	83500	20230103	19.52	132400	-24.62	20230704	83500	19.52	20230103	132400	-24.62	20230704	83500	19.52	20230103	0.81	N	066570	5000	8182 억	46943634	N	N	23	N	N
36	20231222	140601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	300	2	0.30	23106079100	231716	42.63	100400	100400	99000	129300	69700	99500	99717.24	28.69	5210	10604	101366	100432	99466	98532	97566	100900	99000	8182	29800	5000	77610	100	1	163647814	163321	15.08	0.95	12	0.14	6616.00	105273.00	132400	20230704	-24.62	83500	20230103	19.52	132400	-24.62	20230704	83500	19.52	20230103	132400	-24.62	20230704	83500	19.52	20230103	0.81	N	066570	5000	8182 억	46943634	N	N	23	N	N
37	20231222	130603	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99900	400	2	0.40	19589216500	196505	36.15	100400	100400	99000	129300	69700	99500	99688.13	28.69	5210	9695	101366	100432	99466	98532	97566	100900	99000	8182	29800	5000	77610	100	1	163647814	163484	15.10	0.95	12	0.12	6616.00	105273.00	132400	20230704	-24.55	83500	20230103	19.64	132400	-24.55	20230704	83500	19.64	20230103	132400	-24.55	20230704	83500	19.64	20230103	0.81	N	066570	5000	8182 억	46943634	N	N	23	N	N
38	20231222	120602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	300	2	0.30	17556342200	176151	32.41	100400	100400	99000	129300	69700	99500	99666.44	28.69	5210	4076	101366	100432	99466	98532	97566	100900	99000	8182	29800	5000	77610	100	1	163647814	163321	15.08	0.95	12	0.11	6616.00	105273.00	132400	20230704	-24.62	83500	20230103	19.52	132400	-24.62	20230704	83500	19.52	20230103	132400	-24.62	20230704	83500	19.52	20230103	0.81	N	066570	5000	8182 억	46943634	N	N	23	N	N
39	20231222	110604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	300	2	0.30	15222946200	152763	28.10	100400	100400	99000	129300	69700	99500	99650.74	28.69	5210	-2454	101366	100432	99466	98532	97566	100900	99000	8182	29800	5000	77610	100	1	163647814	163321	15.08	0.95	12	0.09	6616.00	105273.00	132400	20230704	-24.62	83500	20230103	19.52	132400	-24.62	20230704	83500	19.52	20230103	132400	-24.62	20230704	83500	19.52	20230103	0.81	N	066570	5000	8182 억	46943634	N	N	23	N	N
40	20231222	100600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	-400	5	-0.40	11893106400	119319	21.95	100400	100400	99000	129300	69700	99500	99674.88	28.69	5210	-9152	101366	100432	99466	98532	97566	100900	99000	8182	29800	5000	77610	100	1	163647814	162175	14.98	0.94	12	0.07	6616.00	105273.00	132400	20230704	-25.15	83500	20230103	18.68	132400	-25.15	20230704	83500	18.68	20230103	132400	-25.15	20230704	83500	18.68	20230103	0.81	N	066570	5000	8182 억	46943634	N	N	23	N	N
41	20231222	090602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	500	2	0.50	3132612100	31271	5.75	100400	100400	99900	129300	69700	99500	100176.31	28.69	5210	-7545	101366	100432	99466	98532	97566	100900	99000	8182	29800	5000	77610	100	1	163647814	163648	15.11	0.95	12	0.02	6616.00	105273.00	132400	20230704	-24.47	83500	20230103	19.76	132400	-24.47	20230704	83500	19.76	20230103	132400	-24.47	20230704	83500	19.76	20230103	0.81	N	066570	5000	8182 억	46943634	N	N	23	N	N
42	20231221	160559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	300	2	0.30	53935106600	541064	94.81	98500	100400	98500	128900	69500	99200	99683.62	28.56	5282	52655	100200	99700	99000	98500	97800	99950	98750	8182	29700	5000	77370	100	1	163647814	162830	15.04	0.95	12	0.33	6616.00	105273.00	132400	20230704	-24.85	83500	20230103	19.16	132400	-24.85	20230704	83500	19.16	20230103	132400	-24.85	20230704	83500	19.16	20230103	0.85	N	066570	5000	8182 억	46737720	N	N	23	N	N
43	20231221	150600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	300	2	0.30	50001564200	501542	87.89	98500	100400	98500	128900	69500	99200	99695.74	28.56	5282	50152	100200	99700	99000	98500	97800	99950	98750	8182	29700	5000	77370	100	1	163647814	162830	15.04	0.95	12	0.31	6616.00	105273.00	132400	20230704	-24.85	83500	20230103	19.16	132400	-24.85	20230704	83500	19.16	20230103	132400	-24.85	20230704	83500	19.16	20230103	0.85	N	066570	5000	8182 억	46737720	N	N	3645	N	N
44	20231221	140600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99700	500	2	0.50	42473374500	425978	74.65	98500	100400	98500	128900	69500	99200	99707.99	28.56	5282	36763	100200	99700	99000	98500	97800	99950	98750	8182	29700	5000	77370	100	1	163647814	163157	15.07	0.95	12	0.26	6616.00	105273.00	132400	20230704	-24.70	83500	20230103	19.40	132400	-24.70	20230704	83500	19.40	20230103	132400	-24.70	20230704	83500	19.40	20230103	0.85	N	066570	5000	8182 억	46737720	N	N	3645	N	N
45	20231221	130600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99900	700	2	0.71	36495146000	366094	64.15	98500	100400	98500	128900	69500	99200	99688.01	28.56	5282	31062	100200	99700	99000	98500	97800	99950	98750	8182	29700	5000	77370	100	1	163647814	163484	15.10	0.95	12	0.22	6616.00	105273.00	132400	20230704	-24.55	83500	20230103	19.64	132400	-24.55	20230704	83500	19.64	20230103	132400	-24.55	20230704	83500	19.64	20230103	0.85	N	066570	5000	8182 억	46737720	N	N	3645	N	N
46	20231221	120602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99900	700	2	0.71	32917758500	330264	57.87	98500	100400	98500	128900	69500	99200	99671.15	28.56	5282	31004	100200	99700	99000	98500	97800	99950	98750	8182	29700	5000	77370	100	1	163647814	163484	15.10	0.95	12	0.20	6616.00	105273.00	132400	20230704	-24.55	83500	20230103	19.64	132400	-24.55	20230704	83500	19.64	20230103	132400	-24.55	20230704	83500	19.64	20230103	0.85	N	066570	5000	8182 억	46737720	N	N	3645	N	N
47	20231221	110602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	300	2	0.30	28288261100	283776	49.73	98500	100400	98500	128900	69500	99200	99685.30	28.56	5282	29944	100200	99700	99000	98500	97800	99950	98750	8182	29700	5000	77370	100	1	163647814	162830	15.04	0.95	12	0.17	6616.00	105273.00	132400	20230704	-24.85	83500	20230103	19.16	132400	-24.85	20230704	83500	19.16	20230103	132400	-24.85	20230704	83500	19.16	20230103	0.85	N	066570	5000	8182 억	46737720	N	N	3645	N	N
48	20231221	100559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99600	400	2	0.40	19984053900	200341	35.11	98500	100400	98500	128900	69500	99200	99750.40	28.56	5282	25958	100200	99700	99000	98500	97800	99950	98750	8182	29700	5000	77370	100	1	163647814	162993	15.05	0.95	12	0.12	6616.00	105273.00	132400	20230704	-24.77	83500	20230103	19.28	132400	-24.77	20230704	83500	19.28	20230103	132400	-24.77	20230704	83500	19.28	20230103	0.85	N	066570	5000	8182 억	46737720	N	N	3645	N	N
49	20231221	090600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99600	400	2	0.40	4039239800	40752	7.14	98500	99600	98500	128900	69500	99200	99117.44	28.56	5282	8358	100200	99700	99000	98500	97800	99950	98750	8182	29700	5000	77370	100	1	163647814	162993	15.05	0.95	12	0.02	6616.00	105273.00	132400	20230704	-24.77	83500	20230103	19.28	132400	-24.77	20230704	83500	19.28	20230103	132400	-24.77	20230704	83500	19.28	20230103	0.85	N	066570	5000	8182 억	46737720	N	N	3645	N	N
50	20231220	160601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99200	900	2	0.92	55986827300	565387	45.80	99000	99500	98300	127700	68900	98300	99023.33	28.53	-11756	118989	101966	100132	97466	95632	92966	101050	96550	8182	29400	5000	76670	100	1	163647814	162339	14.99	0.94	12	0.35	6616.00	105273.00	132400	20230704	-25.08	83500	20230103	18.80	132400	-25.08	20230704	83500	18.80	20230103	132400	-25.08	20230704	83500	18.80	20230103	0.84	N	066570	5000	8182 억	46689310	N	N	3645	N	N
51	20231220	150633	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99200	900	2	0.92	49832720300	503350	40.78	99000	99500	98300	127700	68900	98300	99002.13	28.53	-11756	106669	101966	100132	97466	95632	92966	101050	96550	8182	29400	5000	76670	100	1	163647814	162339	14.99	0.94	12	0.31	6616.00	105273.00	132400	20230704	-25.08	83500	20230103	18.80	132400	-25.08	20230704	83500	18.80	20230103	132400	-25.08	20230704	83500	18.80	20230103	0.84	N	066570	5000	8182 억	46689310	N	N	612	N	N
52	20231220	140639	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99200	900	2	0.92	42621250600	430676	34.89	99000	99500	98300	127700	68900	98300	98963.61	28.53	-11756	93127	101966	100132	97466	95632	92966	101050	96550	8182	29400	5000	76670	100	1	163647814	162339	14.99	0.94	12	0.26	6616.00	105273.00	132400	20230704	-25.08	83500	20230103	18.80	132400	-25.08	20230704	83500	18.80	20230103	132400	-25.08	20230704	83500	18.80	20230103	0.84	N	066570	5000	8182 억	46689310	N	N	612	N	N
53	20231220	130636	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	1000	2	1.02	36200763600	366016	29.65	99000	99500	98300	127700	68900	98300	98904.87	28.53	-11756	76121	101966	100132	97466	95632	92966	101050	96550	8182	29400	5000	76670	100	1	163647814	162502	15.01	0.94	12	0.22	6616.00	105273.00	132400	20230704	-25.00	83500	20230103	18.92	132400	-25.00	20230704	83500	18.92	20230103	132400	-25.00	20230704	83500	18.92	20230103	0.84	N	066570	5000	8182 억	46689310	N	N	612	N	N
54	20231220	120558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99400	1100	2	1.12	29944522600	303043	24.55	99000	99400	98300	127700	68900	98300	98812.78	28.53	-11756	48077	101966	100132	97466	95632	92966	101050	96550	8182	29400	5000	76670	100	1	163647814	162666	15.02	0.94	12	0.19	6616.00	105273.00	132400	20230704	-24.92	83500	20230103	19.04	132400	-24.92	20230704	83500	19.04	20230103	132400	-24.92	20230704	83500	19.04	20230103	0.84	N	066570	5000	8182 억	46689310	N	N	612	N	N
55	20231220	110601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	600	2	0.61	21325366200	216120	17.51	99000	99200	98300	127700	68900	98300	98673.73	28.53	-11756	18519	101966	100132	97466	95632	92966	101050	96550	8182	29400	5000	76670	100	1	163647814	161848	14.95	0.94	12	0.13	6616.00	105273.00	132400	20230704	-25.30	83500	20230103	18.44	132400	-25.30	20230704	83500	18.44	20230103	132400	-25.30	20230704	83500	18.44	20230103	0.84	N	066570	5000	8182 억	46689310	N	N	612	N	N
56	20231220	100600	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	400	2	0.41	16071477200	162931	13.20	99000	99200	98300	127700	68900	98300	98639.78	28.53	-11756	9549	101966	100132	97466	95632	92966	101050	96550	8182	29400	5000	76670	100	1	163647814	161520	14.92	0.94	12	0.10	6616.00	105273.00	132400	20230704	-25.45	83500	20230103	18.20	132400	-25.45	20230704	83500	18.20	20230103	132400	-25.45	20230704	83500	18.20	20230103	0.84	N	066570	5000	8182 억	46689310	N	N	612	N	N
57	20231220	090559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	100	2	0.10	3869974100	39226	3.18	99000	99000	98300	127700	68900	98300	98658.39	28.53	-11756	-4474	101966	100132	97466	95632	92966	101050	96550	8182	29400	5000	76670	100	1	163647814	161029	14.87	0.93	12	0.02	6616.00	105273.00	132400	20230704	-25.68	83500	20230103	17.84	132400	-25.68	20230704	83500	17.84	20230103	132400	-25.68	20230704	83500	17.84	20230103	0.84	N	066570	5000	8182 억	46689310	N	N	612	N	N
58	20231219	160559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	2200	2	2.29	120050562400	1226720	228.04	95000	99300	94800	124900	67300	96100	97865.37	28.46	-73129	182826	97833	96966	96533	95666	95233	96750	95450	8182	28800	5000	74950	100	1	163647814	160866	14.86	0.93	12	0.75	6616.00	105273.00	132400	20230704	-25.76	83500	20230103	17.72	132400	-25.76	20230704	83500	17.72	20230103	132400	-25.76	20230704	83500	17.72	20230103	0.83	N	066570	5000	8182 억	46582237	N	N	612	N	N
59	20231219	150601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98500	2400	2	2.50	115725681800	1182749	219.87	95000	99300	94800	124900	67300	96100	97847.63	28.46	-73129	180285	97833	96966	96533	95666	95233	96750	95450	8182	28800	5000	74950	100	1	163647814	161193	14.89	0.94	12	0.72	6616.00	105273.00	132400	20230704	-25.60	83500	20230103	17.96	132400	-25.60	20230704	83500	17.96	20230103	132400	-25.60	20230704	83500	17.96	20230103	0.83	N	066570	5000	8182 억	46582237	N	N	432	N	N
60	20231219	140559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	2600	2	2.71	107359195300	1097813	204.08	95000	99300	94800	124900	67300	96100	97796.80	28.46	-73129	177120	97833	96966	96533	95666	95233	96750	95450	8182	28800	5000	74950	100	1	163647814	161520	14.92	0.94	12	0.67	6616.00	105273.00	132400	20230704	-25.45	83500	20230103	18.20	132400	-25.45	20230704	83500	18.20	20230103	132400	-25.45	20230704	83500	18.20	20230103	0.83	N	066570	5000	8182 억	46582237	N	N	432	N	N
61	20231219	130601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	1800	2	1.87	76831500600	788455	146.57	95000	98700	94800	124900	67300	96100	97449.07	28.46	-73129	95640	97833	96966	96533	95666	95233	96750	95450	8182	28800	5000	74950	100	1	163647814	160211	14.80	0.93	12	0.48	6616.00	105273.00	132400	20230704	-26.06	83500	20230103	17.25	132400	-26.06	20230704	83500	17.25	20230103	132400	-26.06	20230704	83500	17.25	20230103	0.83	N	066570	5000	8182 억	46582237	N	N	432	N	N
62	20231219	120602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	1800	2	1.87	72340377100	742590	138.04	95000	98700	94800	124900	67300	96100	97419.88	28.46	-73129	90555	97833	96966	96533	95666	95233	96750	95450	8182	28800	5000	74950	100	1	163647814	160211	14.80	0.93	12	0.45	6616.00	105273.00	132400	20230704	-26.06	83500	20230103	17.25	132400	-26.06	20230704	83500	17.25	20230103	132400	-26.06	20230704	83500	17.25	20230103	0.83	N	066570	5000	8182 억	46582237	N	N	432	N	N
63	20231219	110601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	1900	2	1.98	66555015800	683322	127.03	95000	98700	94800	124900	67300	96100	97403.03	28.46	-73129	94055	97833	96966	96533	95666	95233	96750	95450	8182	28800	5000	74950	100	1	163647814	160375	14.81	0.93	12	0.42	6616.00	105273.00	132400	20230704	-25.98	83500	20230103	17.37	132400	-25.98	20230704	83500	17.37	20230103	132400	-25.98	20230704	83500	17.37	20230103	0.83	N	066570	5000	8182 억	46582237	N	N	432	N	N
64	20231219	100558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	1800	2	1.87	54703616300	562433	104.55	95000	98700	94800	124900	67300	96100	97266.62	28.46	-73129	59323	97833	96966	96533	95666	95233	96750	95450	8182	28800	5000	74950	100	1	163647814	160211	14.80	0.93	12	0.34	6616.00	105273.00	132400	20230704	-26.06	83500	20230103	17.25	132400	-26.06	20230704	83500	17.25	20230103	132400	-26.06	20230704	83500	17.25	20230103	0.83	N	066570	5000	8182 억	46582237	N	N	432	N	N
65	20231219	090558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	700	2	0.73	10219363900	106895	19.87	95000	96900	94800	124900	67300	96100	95592.36	28.46	-73129	717	97833	96966	96533	95666	95233	96750	95450	8182	28800	5000	74950	100	1	163647814	158411	14.63	0.92	12	0.07	6616.00	105273.00	132400	20230704	-26.89	83500	20230103	15.93	132400	-26.89	20230704	83500	15.93	20230103	132400	-26.89	20230704	83500	15.93	20230103	0.83	N	066570	5000	8182 억	46582237	N	N	432	N	N
66	20231218	160557	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	-1100	5	-1.13	51432889100	533255	57.61	97400	97400	96100	126300	68100	97200	96450.51	28.56	-13924	-135425	98000	97600	97000	96600	96000	97800	96800	8182	29100	5000	75810	100	1	163647814	157266	14.53	0.91	12	0.33	6616.00	105273.00	132400	20230704	-27.42	83500	20230103	15.09	132400	-27.42	20230704	83500	15.09	20230103	132400	-27.42	20230704	83500	15.09	20230103	0.84	N	066570	5000	8182 억	46738871	N	N	432	N	N
67	20231218	150558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96300	-900	5	-0.93	43858648900	454455	49.10	97400	97400	96200	126300	68100	97200	96507.68	28.56	-13924	-127572	98000	97600	97000	96600	96000	97800	96800	8182	29100	5000	75810	100	1	163647814	157593	14.56	0.91	12	0.28	6616.00	105273.00	132400	20230704	-27.27	83500	20230103	15.33	132400	-27.27	20230704	83500	15.33	20230103	132400	-27.27	20230704	83500	15.33	20230103	0.84	N	066570	5000	8182 억	46738871	N	N	3068	N	N
68	20231218	140555	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	-800	5	-0.82	34536598600	357638	38.64	97400	97400	96200	126300	68100	97200	96567.96	28.56	-13924	-102720	98000	97600	97000	96600	96000	97800	96800	8182	29100	5000	75810	100	1	163647814	157756	14.57	0.92	12	0.22	6616.00	105273.00	132400	20230704	-27.19	83500	20230103	15.45	132400	-27.19	20230704	83500	15.45	20230103	132400	-27.19	20230704	83500	15.45	20230103	0.84	N	066570	5000	8182 억	46738871	N	N	3068	N	N
69	20231218	130556	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	-700	5	-0.72	29307212800	303419	32.78	97400	97400	96200	126300	68100	97200	96589.18	28.56	-13924	-88334	98000	97600	97000	96600	96000	97800	96800	8182	29100	5000	75810	100	1	163647814	157920	14.59	0.92	12	0.19	6616.00	105273.00	132400	20230704	-27.11	83500	20230103	15.57	132400	-27.11	20230704	83500	15.57	20230103	132400	-27.11	20230704	83500	15.57	20230103	0.84	N	066570	5000	8182 억	46738871	N	N	3068	N	N
70	20231218	120552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	-800	5	-0.82	24542192900	253983	27.44	97400	97400	96200	126300	68100	97200	96628.46	28.56	-13924	-68571	98000	97600	97000	96600	96000	97800	96800	8182	29100	5000	75810	100	1	163647814	157756	14.57	0.92	12	0.16	6616.00	105273.00	132400	20230704	-27.19	83500	20230103	15.45	132400	-27.19	20230704	83500	15.45	20230103	132400	-27.19	20230704	83500	15.45	20230103	0.84	N	066570	5000	8182 억	46738871	N	N	3068	N	N
71	20231218	110556	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	-700	5	-0.72	20945902600	216737	23.42	97400	97400	96200	126300	68100	97200	96641.09	28.56	-13924	-61601	98000	97600	97000	96600	96000	97800	96800	8182	29100	5000	75810	100	1	163647814	157920	14.59	0.92	12	0.13	6616.00	105273.00	132400	20230704	-27.11	83500	20230103	15.57	132400	-27.11	20230704	83500	15.57	20230103	132400	-27.11	20230704	83500	15.57	20230103	0.84	N	066570	5000	8182 억	46738871	N	N	3068	N	N
72	20231218	100555	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96600	-600	5	-0.62	14266596400	147504	15.94	97400	97400	96200	126300	68100	97200	96718.89	28.56	-13924	-49763	98000	97600	97000	96600	96000	97800	96800	8182	29100	5000	75810	100	1	163647814	158084	14.60	0.92	12	0.09	6616.00	105273.00	132400	20230704	-27.04	83500	20230103	15.69	132400	-27.04	20230704	83500	15.69	20230103	132400	-27.04	20230704	83500	15.69	20230103	0.84	N	066570	5000	8182 억	46738871	N	N	3068	N	N
73	20231218	090552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	-500	5	-0.51	3833877400	39534	4.27	97400	97400	96200	126300	68100	97200	96974.66	28.56	-13924	-20125	98000	97600	97000	96600	96000	97800	96800	8182	29100	5000	75810	100	1	163647814	158247	14.62	0.92	12	0.02	6616.00	105273.00	132400	20230704	-26.96	83500	20230103	15.81	132400	-26.96	20230704	83500	15.81	20230103	132400	-26.96	20230704	83500	15.81	20230103	0.84	N	066570	5000	8182 억	46738871	N	N	3068	N	N
74	20231215	160554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	400	2	0.41	88231668600	910310	88.06	96900	97400	96400	125800	67800	96800	96924.59	28.67	4894	-104335	97866	97332	96666	96132	95466	97000	95800	8182	29000	5000	75500	100	1	163647814	159066	14.69	0.92	12	0.56	6616.00	105273.00	132400	20230704	-26.59	83500	20230103	16.41	132400	-26.59	20230704	83500	16.41	20230103	132400	-26.59	20230704	83500	16.41	20230103	0.84	N	066570	5000	8182 억	46913602	N	N	3068	N	N
75	20231215	150556	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97000	200	2	0.21	68365452400	705818	68.28	96900	97400	96400	125800	67800	96800	96859.89	28.67	4894	-116197	97866	97332	96666	96132	95466	97000	95800	8182	29000	5000	75500	100	1	163647814	158738	14.66	0.92	12	0.43	6616.00	105273.00	132400	20230704	-26.74	83500	20230103	16.17	132400	-26.74	20230704	83500	16.17	20230103	132400	-26.74	20230704	83500	16.17	20230103	0.84	N	066570	5000	8182 억	46913602	N	N	4065	N	N
76	20231215	140556	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96600	-200	5	-0.21	56933477700	587657	56.85	96900	97400	96400	125800	67800	96800	96882.16	28.67	4894	-118672	97866	97332	96666	96132	95466	97000	95800	8182	29000	5000	75500	100	1	163647814	158084	14.60	0.92	12	0.36	6616.00	105273.00	132400	20230704	-27.04	83500	20230103	15.69	132400	-27.04	20230704	83500	15.69	20230103	132400	-27.04	20230704	83500	15.69	20230103	0.84	N	066570	5000	8182 억	46913602	N	N	4065	N	N
77	20231215	130553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96600	-200	5	-0.21	47515968700	490093	47.41	96900	97400	96500	125800	67800	96800	96952.97	28.67	4894	-112582	97866	97332	96666	96132	95466	97000	95800	8182	29000	5000	75500	100	1	163647814	158084	14.60	0.92	12	0.30	6616.00	105273.00	132400	20230704	-27.04	83500	20230103	15.69	132400	-27.04	20230704	83500	15.69	20230103	132400	-27.04	20230704	83500	15.69	20230103	0.84	N	066570	5000	8182 억	46913602	N	N	4065	N	N
78	20231215	120553	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	0	3	0.00	38587274200	397716	38.47	96900	97400	96700	125800	67800	96800	97022.19	28.67	4894	-87538	97866	97332	96666	96132	95466	97000	95800	8182	29000	5000	75500	100	1	163647814	158411	14.63	0.92	12	0.24	6616.00	105273.00	132400	20230704	-26.89	83500	20230103	15.93	132400	-26.89	20230704	83500	15.93	20230103	132400	-26.89	20230704	83500	15.93	20230103	0.84	N	066570	5000	8182 억	46913602	N	N	4065	N	N
79	20231215	110548	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97000	200	2	0.21	30375914100	312964	30.27	96900	97400	96700	125800	67800	96800	97058.83	28.67	4894	-58205	97866	97332	96666	96132	95466	97000	95800	8182	29000	5000	75500	100	1	163647814	158738	14.66	0.92	12	0.19	6616.00	105273.00	132400	20230704	-26.74	83500	20230103	16.17	132400	-26.74	20230704	83500	16.17	20230103	132400	-26.74	20230704	83500	16.17	20230103	0.84	N	066570	5000	8182 억	46913602	N	N	4065	N	N
80	20231215	100554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97400	600	2	0.62	21478883100	221338	21.41	96900	97400	96700	125800	67800	96800	97041.12	28.67	4894	-33901	97866	97332	96666	96132	95466	97000	95800	8182	29000	5000	75500	100	1	163647814	159393	14.72	0.93	12	0.14	6616.00	105273.00	132400	20230704	-26.44	83500	20230103	16.65	132400	-26.44	20230704	83500	16.65	20230103	132400	-26.44	20230704	83500	16.65	20230103	0.84	N	066570	5000	8182 억	46913602	N	N	4065	N	N
81	20231215	090554	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	0	3	0.00	4340161200	44815	4.34	96900	97000	96700	125800	67800	96800	96846.19	28.67	4894	-10894	97866	97332	96666	96132	95466	97000	95800	8182	29000	5000	75500	100	1	163647814	158411	14.63	0.92	12	0.03	6616.00	105273.00	132400	20230704	-26.89	83500	20230103	15.93	132400	-26.89	20230704	83500	15.93	20230103	132400	-26.89	20230704	83500	15.93	20230103	0.84	N	066570	5000	8182 억	46913602	N	N	4065	N	N
82	20231214	160550	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	1000	2	1.04	99385464000	1027494	187.57	97100	97200	96000	124500	67100	95800	96725.93	28.80	-17379	-90657	97733	96766	96233	95266	94733	96500	95000	8182	28700	5000	74720	100	1	163647814	158411	14.63	0.92	12	0.63	6616.00	105273.00	132400	20230704	-26.89	83500	20230103	15.93	132400	-26.89	20230704	83500	15.93	20230103	132400	-26.89	20230704	83500	15.93	20230103	0.85	N	066570	5000	8182 억	47130791	N	N	4065	N	N
83	20231214	150612	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	1000	2	1.04	56356898100	582977	106.42	97100	97200	96000	124500	67100	95800	96670.88	28.80	-17379	-31438	97733	96766	96233	95266	94733	96500	95000	8182	28700	5000	74720	100	1	163647814	158411	14.63	0.92	12	0.36	6616.00	105273.00	132400	20230704	-26.89	83500	20230103	15.93	132400	-26.89	20230704	83500	15.93	20230103	132400	-26.89	20230704	83500	15.93	20230103	0.85	N	066570	5000	8182 억	47130791	N	N	1408	N	N
84	20231214	140558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	900	2	0.94	44657566400	462062	84.35	97100	97200	96000	124500	67100	95800	96648.43	28.80	-17379	-19007	97733	96766	96233	95266	94733	96500	95000	8182	28700	5000	74720	100	1	163647814	158247	14.62	0.92	12	0.28	6616.00	105273.00	132400	20230704	-26.96	83500	20230103	15.81	132400	-26.96	20230704	83500	15.81	20230103	132400	-26.96	20230704	83500	15.81	20230103	0.85	N	066570	5000	8182 억	47130791	N	N	1408	N	N
85	20231214	130606	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96300	500	2	0.52	39225221400	405818	74.08	97100	97200	96000	124500	67100	95800	96657.18	28.80	-17379	-17266	97733	96766	96233	95266	94733	96500	95000	8182	28700	5000	74720	100	1	163647814	157593	14.56	0.91	12	0.25	6616.00	105273.00	132400	20230704	-27.27	83500	20230103	15.33	132400	-27.27	20230704	83500	15.33	20230103	132400	-27.27	20230704	83500	15.33	20230103	0.85	N	066570	5000	8182 억	47130791	N	N	1408	N	N
86	20231214	120617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	300	2	0.31	35355952800	365615	66.74	97100	97200	96000	124500	67100	95800	96702.69	28.80	-17379	-7319	97733	96766	96233	95266	94733	96500	95000	8182	28700	5000	74720	100	1	163647814	157266	14.53	0.91	12	0.22	6616.00	105273.00	132400	20230704	-27.42	83500	20230103	15.09	132400	-27.42	20230704	83500	15.09	20230103	132400	-27.42	20230704	83500	15.09	20230103	0.85	N	066570	5000	8182 억	47130791	N	N	1408	N	N
87	20231214	110552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	1000	2	1.04	26690618500	275640	50.32	97100	97200	96500	124500	67100	95800	96831.45	28.80	-17379	12520	97733	96766	96233	95266	94733	96500	95000	8182	28700	5000	74720	100	1	163647814	158411	14.63	0.92	12	0.17	6616.00	105273.00	132400	20230704	-26.89	83500	20230103	15.93	132400	-26.89	20230704	83500	15.93	20230103	132400	-26.89	20230704	83500	15.93	20230103	0.85	N	066570	5000	8182 억	47130791	N	N	1408	N	N
88	20231214	100546	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	900	2	0.94	19445005500	200733	36.64	97100	97200	96500	124500	67100	95800	96870.01	28.80	-17379	12133	97733	96766	96233	95266	94733	96500	95000	8182	28700	5000	74720	100	1	163647814	158247	14.62	0.92	12	0.12	6616.00	105273.00	132400	20230704	-26.96	83500	20230103	15.81	132400	-26.96	20230704	83500	15.81	20230103	132400	-26.96	20230704	83500	15.81	20230103	0.85	N	066570	5000	8182 억	47130791	N	N	1408	N	N
89	20231214	090526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96600	800	2	0.84	4704882400	48602	8.87	97100	97200	96500	124500	67100	95800	96804.34	28.80	-17379	-869	97733	96766	96233	95266	94733	96500	95000	8182	28700	5000	74720	100	1	163647814	158084	14.60	0.92	12	0.03	6616.00	105273.00	132400	20230704	-27.04	83500	20230103	15.69	132400	-27.04	20230704	83500	15.69	20230103	132400	-27.04	20230704	83500	15.69	20230103	0.85	N	066570	5000	8182 억	47130791	N	N	1408	N	N
90	20231213	160550	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95800	-900	5	-0.93	52442031800	544419	55.52	96900	97200	95700	125700	67700	96700	96332.04	28.85	102108	-84909	98100	97400	96400	95700	94700	97750	96050	8182	29000	5000	75420	100	1	163647814	156775	14.48	0.91	12	0.33	6616.00	105273.00	132400	20230704	-27.64	83500	20230103	14.73	132400	-27.64	20230704	83500	14.73	20230103	132400	-27.64	20230704	83500	14.73	20230103	0.84	N	066570	5000	8182 억	47217335	N	N	1408	N	N
91	20231213	150602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95800	-900	5	-0.93	47365490500	491419	50.12	96900	97200	95700	125700	67700	96700	96385.13	28.85	102108	-77356	98100	97400	96400	95700	94700	97750	96050	8182	29000	5000	75420	100	1	163647814	156775	14.48	0.91	12	0.30	6616.00	105273.00	132400	20230704	-27.64	83500	20230103	14.73	132400	-27.64	20230704	83500	14.73	20230103	132400	-27.64	20230704	83500	14.73	20230103	0.84	N	066570	5000	8182 억	47217335	N	N	49	N	N
92	20231213	140602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	-600	5	-0.62	35014891100	362731	36.99	96900	97200	96000	125700	67700	96700	96531.28	28.85	102108	-47838	98100	97400	96400	95700	94700	97750	96050	8182	29000	5000	75420	100	1	163647814	157266	14.53	0.91	12	0.22	6616.00	105273.00	132400	20230704	-27.42	83500	20230103	15.09	132400	-27.42	20230704	83500	15.09	20230103	132400	-27.42	20230704	83500	15.09	20230103	0.84	N	066570	5000	8182 억	47217335	N	N	49	N	N
93	20231213	130601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96600	-100	5	-0.10	29178826000	302129	30.81	96900	97200	96000	125700	67700	96700	96577.37	28.85	102108	-33590	98100	97400	96400	95700	94700	97750	96050	8182	29000	5000	75420	100	1	163647814	158084	14.60	0.92	12	0.18	6616.00	105273.00	132400	20230704	-27.04	83500	20230103	15.69	132400	-27.04	20230704	83500	15.69	20230103	132400	-27.04	20230704	83500	15.69	20230103	0.84	N	066570	5000	8182 억	47217335	N	N	49	N	N
94	20231213	120559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	-200	5	-0.21	25392468100	262960	26.82	96900	97200	96000	125700	67700	96700	96563.98	28.85	102108	-28966	98100	97400	96400	95700	94700	97750	96050	8182	29000	5000	75420	100	1	163647814	157920	14.59	0.92	12	0.16	6616.00	105273.00	132400	20230704	-27.11	83500	20230103	15.57	132400	-27.11	20230704	83500	15.57	20230103	132400	-27.11	20230704	83500	15.57	20230103	0.84	N	066570	5000	8182 억	47217335	N	N	49	N	N
95	20231213	110601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96600	-100	5	-0.10	22188994600	229752	23.43	96900	97200	96000	125700	67700	96700	96578.01	28.85	102108	-22582	98100	97400	96400	95700	94700	97750	96050	8182	29000	5000	75420	100	1	163647814	158084	14.60	0.92	12	0.14	6616.00	105273.00	132400	20230704	-27.04	83500	20230103	15.69	132400	-27.04	20230704	83500	15.69	20230103	132400	-27.04	20230704	83500	15.69	20230103	0.84	N	066570	5000	8182 억	47217335	N	N	49	N	N
96	20231213	100604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	-200	5	-0.21	17505499300	181239	18.48	96900	97200	96000	125700	67700	96700	96587.91	28.85	102108	-18005	98100	97400	96400	95700	94700	97750	96050	8182	29000	5000	75420	100	1	163647814	157920	14.59	0.92	12	0.11	6616.00	105273.00	132400	20230704	-27.11	83500	20230103	15.57	132400	-27.11	20230704	83500	15.57	20230103	132400	-27.11	20230704	83500	15.57	20230103	0.84	N	066570	5000	8182 억	47217335	N	N	49	N	N
97	20231213	090555	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97000	300	2	0.31	3633992000	37541	3.83	96900	97000	96500	125700	67700	96700	96800.69	28.85	102108	-14487	98100	97400	96400	95700	94700	97750	96050	8182	29000	5000	75420	100	1	163647814	158738	14.66	0.92	12	0.02	6616.00	105273.00	132400	20230704	-26.74	83500	20230103	16.17	132400	-26.74	20230704	83500	16.17	20230103	132400	-26.74	20230704	83500	16.17	20230103	0.84	N	066570	5000	8182 억	47217335	N	N	49	N	N
98	20231212	160536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	1700	2	1.79	93978375400	972995	84.24	96000	97100	95400	123500	66500	95000	96587.07	28.77	-30023	51882	97333	96166	95233	94066	93133	96050	93950	8182	28500	5000	74100	100	1	163647814	158247	14.62	0.92	12	0.59	6616.00	105273.00	132400	20230704	-26.96	83500	20230103	15.81	132400	-26.96	20230704	83500	15.81	20230103	132400	-26.96	20230704	83500	15.81	20230103	0.83	N	066570	5000	8182 억	47082169	N	N	49	N	N
99	20231212	150542	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	1800	2	1.89	86435689900	895034	77.49	96000	97100	95400	123500	66500	95000	96573.14	28.77	-30023	66689	97333	96166	95233	94066	93133	96050	93950	8182	28500	5000	74100	100	1	163647814	158411	14.63	0.92	12	0.55	6616.00	105273.00	132400	20230704	-26.89	83500	20230103	15.93	132400	-26.89	20230704	83500	15.93	20230103	132400	-26.89	20230704	83500	15.93	20230103	0.83	N	066570	5000	8182 억	47082169	N	N	131	N	N
100	20231212	140516	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	1800	2	1.89	78047931300	808352	69.99	96000	97100	95400	123500	66500	95000	96552.59	28.77	-30023	72210	97333	96166	95233	94066	93133	96050	93950	8182	28500	5000	74100	100	1	163647814	158411	14.63	0.92	12	0.49	6616.00	105273.00	132400	20230704	-26.89	83500	20230103	15.93	132400	-26.89	20230704	83500	15.93	20230103	132400	-26.89	20230704	83500	15.93	20230103	0.83	N	066570	5000	8182 억	47082169	N	N	131	N	N
101	20231212	130514	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	1700	2	1.79	72086285900	746716	64.65	96000	97100	95400	123500	66500	95000	96538.48	28.77	-30023	74132	97333	96166	95233	94066	93133	96050	93950	8182	28500	5000	74100	100	1	163647814	158247	14.62	0.92	12	0.46	6616.00	105273.00	132400	20230704	-26.96	83500	20230103	15.81	132400	-26.96	20230704	83500	15.81	20230103	132400	-26.96	20230704	83500	15.81	20230103	0.83	N	066570	5000	8182 억	47082169	N	N	131	N	N
102	20231212	120513	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	1400	2	1.47	66188800000	685673	59.37	96000	97100	95400	123500	66500	95000	96531.93	28.77	-30023	75622	97333	96166	95233	94066	93133	96050	93950	8182	28500	5000	74100	100	1	163647814	157756	14.57	0.92	12	0.42	6616.00	105273.00	132400	20230704	-27.19	83500	20230103	15.45	132400	-27.19	20230704	83500	15.45	20230103	132400	-27.19	20230704	83500	15.45	20230103	0.83	N	066570	5000	8182 억	47082169	N	N	131	N	N
103	20231212	110519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	1800	2	1.89	58363619500	604702	52.36	96000	97100	95400	123500	66500	95000	96517.22	28.77	-30023	82253	97333	96166	95233	94066	93133	96050	93950	8182	28500	5000	74100	100	1	163647814	158411	14.63	0.92	12	0.37	6616.00	105273.00	132400	20230704	-26.89	83500	20230103	15.93	132400	-26.89	20230704	83500	15.93	20230103	132400	-26.89	20230704	83500	15.93	20230103	0.83	N	066570	5000	8182 억	47082169	N	N	131	N	N
104	20231212	100539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	1400	2	1.47	43798242200	454290	39.33	96000	97100	95400	123500	66500	95000	96411.41	28.77	-30023	74647	97333	96166	95233	94066	93133	96050	93950	8182	28500	5000	74100	100	1	163647814	157756	14.57	0.92	12	0.28	6616.00	105273.00	132400	20230704	-27.19	83500	20230103	15.45	132400	-27.19	20230704	83500	15.45	20230103	132400	-27.19	20230704	83500	15.45	20230103	0.83	N	066570	5000	8182 억	47082169	N	N	131	N	N
105	20231212	090537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95600	600	2	0.63	8412649500	87664	7.59	96000	96500	95400	123500	66500	95000	95968.59	28.77	-30023	22428	97333	96166	95233	94066	93133	96050	93950	8182	28500	5000	74100	100	1	163647814	156447	14.45	0.91	12	0.05	6616.00	105273.00	132400	20230704	-27.79	83500	20230103	14.49	132400	-27.79	20230704	83500	14.49	20230103	132400	-27.79	20230704	83500	14.49	20230103	0.83	N	066570	5000	8182 억	47082169	N	N	131	N	N
106	20231211	160540	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95000	400	2	0.42	108709787500	1140836	84.74	95000	96400	94300	122900	66300	94600	95291.21	28.98	97229	-156895	97400	96000	94900	93500	92400	95450	92950	8182	28300	5000	73780	100	1	163647814	155465	14.36	0.90	12	0.70	6616.00	105273.00	132400	20230704	-28.25	83500	20230103	13.77	132400	-28.25	20230704	83500	13.77	20230103	132400	-28.25	20230704	83500	13.77	20230103	0.78	N	066570	5000	8182 억	47430875	N	N	131	N	N
107	20231211	150537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94800	200	2	0.21	98766033700	1036161	76.96	95000	96400	94300	122900	66300	94600	95320.59	28.98	97229	-156141	97400	96000	94900	93500	92400	95450	92950	8182	28300	5000	73780	100	1	163647814	155138	14.33	0.90	12	0.63	6616.00	105273.00	132400	20230704	-28.40	83500	20230103	13.53	132400	-28.40	20230704	83500	13.53	20230103	132400	-28.40	20230704	83500	13.53	20230103	0.78	N	066570	5000	8182 억	47430875	N	N	13	N	N
108	20231211	140537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94400	-200	5	-0.21	87966968600	922097	68.49	95000	96400	94400	122900	66300	94600	95400.57	28.98	97229	-123819	97400	96000	94900	93500	92400	95450	92950	8182	28300	5000	73780	100	1	163647814	154484	14.27	0.90	12	0.56	6616.00	105273.00	132400	20230704	-28.70	83500	20230103	13.05	132400	-28.70	20230704	83500	13.05	20230103	132400	-28.70	20230704	83500	13.05	20230103	0.78	N	066570	5000	8182 억	47430875	N	N	13	N	N
109	20231211	130539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94900	300	2	0.32	71495693500	748175	55.57	95000	96400	94600	122900	66300	94600	95562.71	28.98	97229	-75316	97400	96000	94900	93500	92400	95450	92950	8182	28300	5000	73780	100	1	163647814	155302	14.34	0.90	12	0.46	6616.00	105273.00	132400	20230704	-28.32	83500	20230103	13.65	132400	-28.32	20230704	83500	13.65	20230103	132400	-28.32	20230704	83500	13.65	20230103	0.78	N	066570	5000	8182 억	47430875	N	N	13	N	N
110	20231211	120538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94800	200	2	0.21	64933111900	678983	50.43	95000	96400	94600	122900	66300	94600	95635.96	28.98	97229	-44338	97400	96000	94900	93500	92400	95450	92950	8182	28300	5000	73780	100	1	163647814	155138	14.33	0.90	12	0.41	6616.00	105273.00	132400	20230704	-28.40	83500	20230103	13.53	132400	-28.40	20230704	83500	13.53	20230103	132400	-28.40	20230704	83500	13.53	20230103	0.78	N	066570	5000	8182 억	47430875	N	N	13	N	N
111	20231211	110536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95200	600	2	0.63	53630807500	560029	41.60	95000	96400	94600	122900	66300	94600	95768.53	28.98	97229	4644	97400	96000	94900	93500	92400	95450	92950	8182	28300	5000	73780	100	1	163647814	155793	14.39	0.90	12	0.34	6616.00	105273.00	132400	20230704	-28.10	83500	20230103	14.01	132400	-28.10	20230704	83500	14.01	20230103	132400	-28.10	20230704	83500	14.01	20230103	0.78	N	066570	5000	8182 억	47430875	N	N	13	N	N
112	20231211	100536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95900	1300	2	1.37	40152909800	419059	31.13	95000	96400	94600	122900	66300	94600	95822.70	28.98	97229	45515	97400	96000	94900	93500	92400	95450	92950	8182	28300	5000	73780	100	1	163647814	156938	14.50	0.91	12	0.26	6616.00	105273.00	132400	20230704	-27.57	83500	20230103	14.85	132400	-27.57	20230704	83500	14.85	20230103	132400	-27.57	20230704	83500	14.85	20230103	0.78	N	066570	5000	8182 억	47430875	N	N	13	N	N
113	20231211	090533	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96000	1400	2	1.48	8770423200	92131	6.84	95000	96100	94600	122900	66300	94600	95208.40	28.98	97229	8455	97400	96000	94900	93500	92400	95450	92950	8182	28300	5000	73780	100	1	163647814	157102	14.51	0.91	12	0.06	6616.00	105273.00	132400	20230704	-27.49	83500	20230103	14.97	132400	-27.49	20230704	83500	14.97	20230103	132400	-27.49	20230704	83500	14.97	20230103	0.78	N	066570	5000	8182 억	47430875	N	N	13	N	N
114	20231208	160530	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	-700	5	-0.73	126499805900	1336628	57.69	96100	96300	93800	123800	66800	95300	94639.99	28.97	548	-61952	101033	98166	96633	93766	92233	97400	93000	8182	28500	5000	74330	100	1	163647814	154811	14.30	0.90	12	0.82	6616.00	105273.00	132400	20230704	-28.55	83500	20230103	13.29	132400	-28.55	20230704	83500	13.29	20230103	132400	-28.55	20230704	83500	13.29	20230103	0.75	N	066570	5000	8182 억	47405875	N	N	13	N	N
115	20231208	150532	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94300	-1000	5	-1.05	115552173400	1221027	52.71	96100	96300	93800	123800	66800	95300	94634.06	28.97	548	-58094	101033	98166	96633	93766	92233	97400	93000	8182	28500	5000	74330	100	1	163647814	154320	14.25	0.90	12	0.75	6616.00	105273.00	132400	20230704	-28.78	83500	20230103	12.93	132400	-28.78	20230704	83500	12.93	20230103	132400	-28.78	20230704	83500	12.93	20230103	0.75	N	066570	5000	8182 억	47405875	N	N	246	N	N
116	20231208	140531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94100	-1200	5	-1.26	93905330800	990782	42.77	96100	96300	94000	123800	66800	95300	94777.87	28.97	548	-48355	101033	98166	96633	93766	92233	97400	93000	8182	28500	5000	74330	100	1	163647814	153993	14.22	0.89	12	0.61	6616.00	105273.00	132400	20230704	-28.93	83500	20230103	12.69	132400	-28.93	20230704	83500	12.69	20230103	132400	-28.93	20230704	83500	12.69	20230103	0.75	N	066570	5000	8182 억	47405875	N	N	246	N	N
117	20231208	130531	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94200	-1100	5	-1.15	77494777400	816390	35.24	96100	96300	94100	123800	66800	95300	94922.73	28.97	548	-39178	101033	98166	96633	93766	92233	97400	93000	8182	28500	5000	74330	100	1	163647814	154156	14.24	0.89	12	0.50	6616.00	105273.00	132400	20230704	-28.85	83500	20230103	12.81	132400	-28.85	20230704	83500	12.81	20230103	132400	-28.85	20230704	83500	12.81	20230103	0.75	N	066570	5000	8182 억	47405875	N	N	246	N	N
118	20231208	120527	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94500	-800	5	-0.84	62546147200	657855	28.40	96100	96300	94400	123800	66800	95300	95075.15	28.97	548	-32217	101033	98166	96633	93766	92233	97400	93000	8182	28500	5000	74330	100	1	163647814	154647	14.28	0.90	12	0.40	6616.00	105273.00	132400	20230704	-28.63	83500	20230103	13.17	132400	-28.63	20230704	83500	13.17	20230103	132400	-28.63	20230704	83500	13.17	20230103	0.75	N	066570	5000	8182 억	47405875	N	N	246	N	N
119	20231208	110526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94500	-800	5	-0.84	51335283700	539239	23.28	96100	96300	94400	123800	66800	95300	95199.10	28.97	548	-24349	101033	98166	96633	93766	92233	97400	93000	8182	28500	5000	74330	100	1	163647814	154647	14.28	0.90	12	0.33	6616.00	105273.00	132400	20230704	-28.63	83500	20230103	13.17	132400	-28.63	20230704	83500	13.17	20230103	132400	-28.63	20230704	83500	13.17	20230103	0.75	N	066570	5000	8182 억	47405875	N	N	246	N	N
120	20231208	100534	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95000	-300	5	-0.31	39898115400	418508	18.06	96100	96300	94400	123800	66800	95300	95334.35	28.97	548	-22509	101033	98166	96633	93766	92233	97400	93000	8182	28500	5000	74330	100	1	163647814	155465	14.36	0.90	12	0.26	6616.00	105273.00	132400	20230704	-28.25	83500	20230103	13.77	132400	-28.25	20230704	83500	13.77	20230103	132400	-28.25	20230704	83500	13.77	20230103	0.75	N	066570	5000	8182 억	47405875	N	N	246	N	N
121	20231208	090525	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96000	700	2	0.73	8939049200	93175	4.02	96100	96300	95500	123800	66800	95300	95953.31	28.97	548	9542	101033	98166	96633	93766	92233	97400	93000	8182	28500	5000	74330	100	1	163647814	157102	14.51	0.91	12	0.06	6616.00	105273.00	132400	20230704	-27.49	83500	20230103	14.97	132400	-27.49	20230704	83500	14.97	20230103	132400	-27.49	20230704	83500	14.97	20230103	0.75	N	066570	5000	8182 억	47405875	N	N	246	N	N
122	20231207	160528	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95300	-4700	5	-4.70	221039687900	2293111	296.81	99200	99500	95100	130000	70000	100000	96395.45	29.07	548	-215298	102200	101100	100500	99400	98800	100800	99100	8182	30000	5000	78000	100	1	163647814	155956	14.40	0.91	12	1.40	6616.00	105273.00	132400	20230704	-28.02	83500	20230103	14.13	132400	-28.02	20230704	83500	14.13	20230103	132400	-28.02	20230704	83500	14.13	20230103	0.74	N	066570	5000	8182 억	47578285	N	N	246	N	N
123	20231207	150528	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95200	-4800	5	-4.80	201064658200	2083362	269.66	99200	99500	95200	130000	70000	100000	96509.52	29.07	548	-219639	102200	101100	100500	99400	98800	100800	99100	8182	30000	5000	78000	100	1	163647814	155793	14.39	0.90	12	1.27	6616.00	105273.00	132400	20230704	-28.10	83500	20230103	14.01	132400	-28.10	20230704	83500	14.01	20230103	132400	-28.10	20230704	83500	14.01	20230103	0.74	N	066570	5000	8182 억	47578285	N	N	125	N	N
124	20231207	140526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95800	-4200	5	-4.20	165612797600	1712266	221.63	99200	99500	95300	130000	70000	100000	96721.20	29.07	548	-218409	102200	101100	100500	99400	98800	100800	99100	8182	30000	5000	78000	100	1	163647814	156775	14.48	0.91	12	1.05	6616.00	105273.00	132400	20230704	-27.64	83500	20230103	14.73	132400	-27.64	20230704	83500	14.73	20230103	132400	-27.64	20230704	83500	14.73	20230103	0.74	N	066570	5000	8182 억	47578285	N	N	125	N	N
125	20231207	130526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96000	-4000	5	-4.00	151340667200	1563519	202.38	99200	99500	95300	130000	70000	100000	96794.67	29.07	548	-203653	102200	101100	100500	99400	98800	100800	99100	8182	30000	5000	78000	100	1	163647814	157102	14.51	0.91	12	0.96	6616.00	105273.00	132400	20230704	-27.49	83500	20230103	14.97	132400	-27.49	20230704	83500	14.97	20230103	132400	-27.49	20230704	83500	14.97	20230103	0.74	N	066570	5000	8182 억	47578285	N	N	125	N	N
126	20231207	120527	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96000	-4000	5	-4.00	139412897300	1439291	186.30	99200	99500	95300	130000	70000	100000	96861.96	29.07	548	-188787	102200	101100	100500	99400	98800	100800	99100	8182	30000	5000	78000	100	1	163647814	157102	14.51	0.91	12	0.88	6616.00	105273.00	132400	20230704	-27.49	83500	20230103	14.97	132400	-27.49	20230704	83500	14.97	20230103	132400	-27.49	20230704	83500	14.97	20230103	0.74	N	066570	5000	8182 억	47578285	N	N	125	N	N
127	20231207	110524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95700	-4300	5	-4.30	126359800400	1303240	168.69	99200	99500	95300	130000	70000	100000	96957.93	29.07	548	-173388	102200	101100	100500	99400	98800	100800	99100	8182	30000	5000	78000	100	1	163647814	156611	14.46	0.91	12	0.80	6616.00	105273.00	132400	20230704	-27.72	83500	20230103	14.61	132400	-27.72	20230704	83500	14.61	20230103	132400	-27.72	20230704	83500	14.61	20230103	0.74	N	066570	5000	8182 억	47578285	N	N	125	N	N
128	20231207	100523	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	-3500	5	-3.50	79655420100	816395	105.67	99200	99500	96200	130000	70000	100000	97569.37	29.07	548	-93299	102200	101100	100500	99400	98800	100800	99100	8182	30000	5000	78000	100	1	163647814	157920	14.59	0.92	12	0.50	6616.00	105273.00	132400	20230704	-27.11	83500	20230103	15.57	132400	-27.11	20230704	83500	15.57	20230103	132400	-27.11	20230704	83500	15.57	20230103	0.74	N	066570	5000	8182 억	47578285	N	N	125	N	N
129	20231207	090529	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	-1400	5	-1.40	10529077400	106365	13.77	99200	99500	98500	130000	70000	100000	98988.98	29.07	548	-2244	102200	101100	100500	99400	98800	100800	99100	8182	30000	5000	78000	100	1	163647814	161357	14.90	0.94	12	0.06	6616.00	105273.00	132400	20230704	-25.53	83500	20230103	18.08	132400	-25.53	20230704	83500	18.08	20230103	132400	-25.53	20230704	83500	18.08	20230103	0.74	N	066570	5000	8182 억	47578285	N	N	125	N	N
130	20231206	160519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	-1100	5	-1.09	77012305400	768441	190.08	101300	101600	99900	131400	70800	101100	100219.22	29.13	0	-107006	102700	101900	101400	100600	100100	101650	100350	8182	30300	5000	78850	100	1	163647814	163648	15.11	0.95	12	0.47	6616.00	105273.00	132400	20230704	-24.47	83500	20230103	19.76	132400	-24.47	20230704	83500	19.76	20230103	132400	-24.47	20230704	83500	19.76	20230103	0.74	N	066570	5000	8182 억	47663900	N	N	125	N	N
131	20231206	150528	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	-1100	5	-1.09	68859866400	686919	169.92	101300	101600	99900	131400	70800	101100	100244.51	29.13	0	-85600	102700	101900	101400	100600	100100	101650	100350	8182	30300	5000	78850	100	1	163647814	163648	15.11	0.95	12	0.42	6616.00	105273.00	132400	20230704	-24.47	83500	20230103	19.76	132400	-24.47	20230704	83500	19.76	20230103	132400	-24.47	20230704	83500	19.76	20230103	0.74	N	066570	5000	8182 억	47663900	N	N	844	N	N
132	20231206	140526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	-1100	5	-1.09	55295163200	551188	136.34	101300	101600	99900	131400	70800	101100	100319.95	29.13	0	-60156	102700	101900	101400	100600	100100	101650	100350	8182	30300	5000	78850	100	1	163647814	163648	15.11	0.95	12	0.34	6616.00	105273.00	132400	20230704	-24.47	83500	20230103	19.76	132400	-24.47	20230704	83500	19.76	20230103	132400	-24.47	20230704	83500	19.76	20230103	0.74	N	066570	5000	8182 억	47663900	N	N	844	N	N
133	20231206	130522	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100300	-800	5	-0.79	39863461300	396967	98.19	101300	101600	100000	131400	70800	101100	100420.07	29.13	0	-39639	102700	101900	101400	100600	100100	101650	100350	8182	30300	5000	78850	100	1	163647814	164139	15.16	0.95	12	0.24	6616.00	105273.00	132400	20230704	-24.24	83500	20230103	20.12	132400	-24.24	20230704	83500	20.12	20230103	132400	-24.24	20230704	83500	20.12	20230103	0.74	N	066570	5000	8182 억	47663900	N	N	844	N	N
134	20231206	120517	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100400	-700	5	-0.69	35215954900	350675	86.74	101300	101600	100000	131400	70800	101100	100423.32	29.13	0	-35344	102700	101900	101400	100600	100100	101650	100350	8182	30300	5000	78850	100	1	163647814	164302	15.18	0.95	12	0.21	6616.00	105273.00	132400	20230704	-24.17	83500	20230103	20.24	132400	-24.17	20230704	83500	20.24	20230103	132400	-24.17	20230704	83500	20.24	20230103	0.74	N	066570	5000	8182 억	47663900	N	N	844	N	N
135	20231206	110528	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100300	-800	5	-0.79	30003925200	298792	73.91	101300	101600	100000	131400	70800	101100	100417.40	29.13	0	-36009	102700	101900	101400	100600	100100	101650	100350	8182	30300	5000	78850	100	1	163647814	164139	15.16	0.95	12	0.18	6616.00	105273.00	132400	20230704	-24.24	83500	20230103	20.12	132400	-24.24	20230704	83500	20.12	20230103	132400	-24.24	20230704	83500	20.12	20230103	0.74	N	066570	5000	8182 억	47663900	N	N	844	N	N
136	20231206	100524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100300	-800	5	-0.79	23383545900	232809	57.59	101300	101600	100000	131400	70800	101100	100440.86	29.13	0	-34835	102700	101900	101400	100600	100100	101650	100350	8182	30300	5000	78850	100	1	163647814	164139	15.16	0.95	12	0.14	6616.00	105273.00	132400	20230704	-24.24	83500	20230103	20.12	132400	-24.24	20230704	83500	20.12	20230103	132400	-24.24	20230704	83500	20.12	20230103	0.74	N	066570	5000	8182 억	47663900	N	N	844	N	N
137	20231206	090523	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100900	-200	5	-0.20	3336253300	32978	8.16	101300	101600	100700	131400	70800	101100	101166.05	29.13	0	-8537	102700	101900	101400	100600	100100	101650	100350	8182	30300	5000	78850	100	1	163647814	165121	15.25	0.96	12	0.02	6616.00	105273.00	132400	20230704	-23.79	83500	20230103	20.84	132400	-23.79	20230704	83500	20.84	20230103	132400	-23.79	20230704	83500	20.84	20230103	0.74	N	066570	5000	8182 억	47663900	N	N	844	N	N
138	20231205	160526	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101100	-500	5	-0.49	40463033300	398857	78.75	101600	102200	100900	132000	71200	101600	101448.00	29.11	0	19414	104066	102832	102066	100832	100066	102450	100450	8182	30400	5000	79240	100	1	163647814	165448	15.28	0.96	12	0.24	6616.00	105273.00	132400	20230704	-23.64	83500	20230103	21.08	132400	-23.64	20230704	83500	21.08	20230103	132400	-23.64	20230704	83500	21.08	20230103	0.73	N	066570	5000	8182 억	47640822	N	N	844	N	N
139	20231205	150524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101100	-500	5	-0.49	32991626400	324921	64.16	101600	102200	101000	132000	71200	101600	101537.36	29.11	0	11386	104066	102832	102066	100832	100066	102450	100450	8182	30400	5000	79240	100	1	163647814	165448	15.28	0.96	12	0.20	6616.00	105273.00	132400	20230704	-23.64	83500	20230103	21.08	132400	-23.64	20230704	83500	21.08	20230103	132400	-23.64	20230704	83500	21.08	20230103	0.73	N	066570	5000	8182 억	47640822	N	N	151	N	N
140	20231205	140524	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101200	-400	5	-0.39	26471404100	260455	51.43	101600	102200	101000	132000	71200	101600	101635.25	29.11	0	27240	104066	102832	102066	100832	100066	102450	100450	8182	30400	5000	79240	100	1	163647814	165612	15.30	0.96	12	0.16	6616.00	105273.00	132400	20230704	-23.56	83500	20230103	21.20	132400	-23.56	20230704	83500	21.20	20230103	132400	-23.56	20230704	83500	21.20	20230103	0.73	N	066570	5000	8182 억	47640822	N	N	151	N	N
141	20231205	130523	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101400	-200	5	-0.20	21817845600	214514	42.36	101600	102200	101000	132000	71200	101600	101708.32	29.11	0	33415	104066	102832	102066	100832	100066	102450	100450	8182	30400	5000	79240	100	1	163647814	165939	15.33	0.96	12	0.13	6616.00	105273.00	132400	20230704	-23.41	83500	20230103	21.44	132400	-23.41	20230704	83500	21.44	20230103	132400	-23.41	20230704	83500	21.44	20230103	0.73	N	066570	5000	8182 억	47640822	N	N	151	N	N
142	20231205	120519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101600	0	3	0.00	19239902400	189114	37.34	101600	102200	101000	132000	71200	101600	101737.14	29.11	0	32760	104066	102832	102066	100832	100066	102450	100450	8182	30400	5000	79240	100	1	163647814	166266	15.36	0.97	12	0.12	6616.00	105273.00	132400	20230704	-23.26	83500	20230103	21.68	132400	-23.26	20230704	83500	21.68	20230103	132400	-23.26	20230704	83500	21.68	20230103	0.73	N	066570	5000	8182 억	47640822	N	N	151	N	N
143	20231205	110520	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101700	100	2	0.10	15520214400	152513	30.11	101600	102200	101000	132000	71200	101600	101763.34	29.11	0	29326	104066	102832	102066	100832	100066	102450	100450	8182	30400	5000	79240	100	1	163647814	166430	15.37	0.97	12	0.09	6616.00	105273.00	132400	20230704	-23.19	83500	20230103	21.80	132400	-23.19	20230704	83500	21.80	20230103	132400	-23.19	20230704	83500	21.80	20230103	0.73	N	066570	5000	8182 억	47640822	N	N	151	N	N
144	20231205	100521	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102200	600	2	0.59	10046001100	98757	19.50	101600	102200	101000	132000	71200	101600	101724.59	29.11	0	17489	104066	102832	102066	100832	100066	102450	100450	8182	30400	5000	79240	100	1	163647814	167248	15.45	0.97	12	0.06	6616.00	105273.00	132400	20230704	-22.81	83500	20230103	22.40	132400	-22.81	20230704	83500	22.40	20230103	132400	-22.81	20230704	83500	22.40	20230103	0.73	N	066570	5000	8182 억	47640822	N	N	151	N	N
145	20231205	090519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101300	-300	5	-0.30	1595836400	15727	3.11	101600	101700	101200	132000	71200	101600	101470.21	29.11	0	-1911	104066	102832	102066	100832	100066	102450	100450	8182	30400	5000	79240	100	1	163647814	165775	15.31	0.96	12	0.01	6616.00	105273.00	132400	20230704	-23.49	83500	20230103	21.32	132400	-23.49	20230704	83500	21.32	20230103	132400	-23.49	20230704	83500	21.32	20230103	0.73	N	066570	5000	8182 억	47640822	N	N	151	N	N
146	20231204	160519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101600	-800	5	-0.78	51270053700	502616	107.88	103100	103300	101300	133100	71700	102400	102007.53	29.16	0	-104724	104333	103366	102833	101866	101333	103100	101600	8182	30700	5000	79870	100	1	163647814	166266	15.36	0.97	12	0.31	6616.00	105273.00	132400	20230704	-23.26	83500	20230103	21.68	132400	-23.26	20230704	83500	21.68	20230103	132400	-23.26	20230704	83500	21.68	20230103	0.71	N	066570	5000	8182 억	47723815	N	N	151	N	N
147	20231204	150521	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101900	-500	5	-0.49	44798082700	439010	94.22	103100	103300	101300	133100	71700	102400	102043.42	29.16	0	-89745	104333	103366	102833	101866	101333	103100	101600	8182	30700	5000	79870	100	1	163647814	166757	15.40	0.97	12	0.27	6616.00	105273.00	132400	20230704	-23.04	83500	20230103	22.04	132400	-23.04	20230704	83500	22.04	20230103	132400	-23.04	20230704	83500	22.04	20230103	0.71	N	066570	5000	8182 억	47723815	N	N	294	N	N
148	20231204	140518	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101500	-900	5	-0.88	37019514000	362365	77.77	103100	103300	101300	133100	71700	102400	102160.84	29.16	0	-72541	104333	103366	102833	101866	101333	103100	101600	8182	30700	5000	79870	100	1	163647814	166103	15.34	0.96	12	0.22	6616.00	105273.00	132400	20230704	-23.34	83500	20230103	21.56	132400	-23.34	20230704	83500	21.56	20230103	132400	-23.34	20230704	83500	21.56	20230103	0.71	N	066570	5000	8182 억	47723815	N	N	294	N	N
149	20231204	130516	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101300	-1100	5	-1.07	32453767400	317327	68.11	103100	103300	101300	133100	71700	102400	102272.32	29.16	0	-60707	104333	103366	102833	101866	101333	103100	101600	8182	30700	5000	79870	100	1	163647814	165775	15.31	0.96	12	0.19	6616.00	105273.00	132400	20230704	-23.49	83500	20230103	21.32	132400	-23.49	20230704	83500	21.32	20230103	132400	-23.49	20230704	83500	21.32	20230103	0.71	N	066570	5000	8182 억	47723815	N	N	294	N	N
150	20231204	120515	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102200	-200	5	-0.20	21626016100	210879	45.26	103100	103300	102000	133100	71700	102400	102551.78	29.16	0	-12768	104333	103366	102833	101866	101333	103100	101600	8182	30700	5000	79870	100	1	163647814	167248	15.45	0.97	12	0.13	6616.00	105273.00	132400	20230704	-22.81	83500	20230103	22.40	132400	-22.81	20230704	83500	22.40	20230103	132400	-22.81	20230704	83500	22.40	20230103	0.71	N	066570	5000	8182 억	47723815	N	N	294	N	N
151	20231204	110519	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102300	-100	5	-0.10	17461842300	170132	36.52	103100	103300	102000	133100	71700	102400	102637.03	29.16	0	-4301	104333	103366	102833	101866	101333	103100	101600	8182	30700	5000	79870	100	1	163647814	167412	15.46	0.97	12	0.10	6616.00	105273.00	132400	20230704	-22.73	83500	20230103	22.51	132400	-22.73	20230704	83500	22.51	20230103	132400	-22.73	20230704	83500	22.51	20230103	0.71	N	066570	5000	8182 억	47723815	N	N	294	N	N
152	20231204	100517	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102200	-200	5	-0.20	12902211000	125549	26.95	103100	103300	102200	133100	71700	102400	102766.34	29.16	0	-2236	104333	103366	102833	101866	101333	103100	101600	8182	30700	5000	79870	100	1	163647814	167248	15.45	0.97	12	0.08	6616.00	105273.00	132400	20230704	-22.81	83500	20230103	22.40	132400	-22.81	20230704	83500	22.40	20230103	132400	-22.81	20230704	83500	22.40	20230103	0.71	N	066570	5000	8182 억	47723815	N	N	294	N	N
153	20231204	090517	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103100	700	2	0.68	3989826100	38766	8.32	103100	103300	102500	133100	71700	102400	102920.77	29.16	0	911	104333	103366	102833	101866	101333	103100	101600	8182	30700	5000	79870	100	1	163647814	168721	15.58	0.98	12	0.02	6616.00	105273.00	132400	20230704	-22.13	83500	20230103	23.47	132400	-22.13	20230704	83500	23.47	20230103	132400	-22.13	20230704	83500	23.47	20230103	0.71	N	066570	5000	8182 억	47723815	N	N	294	N	N
154	20231201	160517	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102400	-300	5	-0.29	47632034700	463169	50.06	103200	103800	102300	133500	71900	102700	102841.36	29.15	-548	16055	104566	103632	103066	102132	101566	103350	101850	8182	30800	5000	80100	100	1	163647814	167575	15.48	0.97	12	0.28	6616.00	105273.00	132400	20230704	-22.66	83500	20230103	22.63	132400	-22.66	20230704	83500	22.63	20230103	132400	-22.66	20230704	83500	22.63	20230103	0.69	N	066570	5000	8182 억	47696411	N	N	294	N	N
155	20231201	150516	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102400	-300	5	-0.29	43365532000	421510	45.56	103200	103800	102300	133500	71900	102700	102881.71	29.15	-548	10034	104566	103632	103066	102132	101566	103350	101850	8182	30800	5000	80100	100	1	163647814	167575	15.48	0.97	12	0.26	6616.00	105273.00	132400	20230704	-22.66	83500	20230103	22.63	132400	-22.66	20230704	83500	22.63	20230103	132400	-22.66	20230704	83500	22.63	20230103	0.69	N	066570	5000	8182 억	47696411	N	N	35	N	N
156	20231201	140517	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102500	-200	5	-0.19	38529662600	374306	40.46	103200	103800	102300	133500	71900	102700	102936.74	29.15	-548	6666	104566	103632	103066	102132	101566	103350	101850	8182	30800	5000	80100	100	1	163647814	167739	15.49	0.97	12	0.23	6616.00	105273.00	132400	20230704	-22.58	83500	20230103	22.75	132400	-22.58	20230704	83500	22.75	20230103	132400	-22.58	20230704	83500	22.75	20230103	0.69	N	066570	5000	8182 억	47696411	N	N	35	N	N
157	20231201	130515	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102400	-300	5	-0.29	34207795600	332120	35.90	103200	103800	102400	133500	71900	102700	102998.98	29.15	-548	1751	104566	103632	103066	102132	101566	103350	101850	8182	30800	5000	80100	100	1	163647814	167575	15.48	0.97	12	0.20	6616.00	105273.00	132400	20230704	-22.66	83500	20230103	22.63	132400	-22.66	20230704	83500	22.63	20230103	132400	-22.66	20230704	83500	22.63	20230103	0.69	N	066570	5000	8182 억	47696411	N	N	35	N	N
158	20231201	120520	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102700	0	3	0.00	28419769500	275709	29.80	103200	103800	102600	133500	71900	102700	103079.90	29.15	-548	3754	104566	103632	103066	102132	101566	103350	101850	8182	30800	5000	80100	100	1	163647814	168066	15.52	0.98	12	0.17	6616.00	105273.00	132400	20230704	-22.43	83500	20230103	22.99	132400	-22.43	20230704	83500	22.99	20230103	132400	-22.43	20230704	83500	22.99	20230103	0.69	N	066570	5000	8182 억	47696411	N	N	35	N	N
159	20231201	110518	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102800	100	2	0.10	23315521700	226066	24.43	103200	103800	102600	133500	71900	102700	103137.36	29.15	-548	11011	104566	103632	103066	102132	101566	103350	101850	8182	30800	5000	80100	100	1	163647814	168230	15.54	0.98	12	0.14	6616.00	105273.00	132400	20230704	-22.36	83500	20230103	23.11	132400	-22.36	20230704	83500	23.11	20230103	132400	-22.36	20230704	83500	23.11	20230103	0.69	N	066570	5000	8182 억	47696411	N	N	35	N	N
160	20231201	100520	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103200	500	2	0.49	17293825000	167523	18.11	103200	103800	102600	133500	71900	102700	103234.95	29.15	-548	11882	104566	103632	103066	102132	101566	103350	101850	8182	30800	5000	80100	100	1	163647814	168885	15.60	0.98	12	0.10	6616.00	105273.00	132400	20230704	-22.05	83500	20230103	23.59	132400	-22.05	20230704	83500	23.59	20230103	132400	-22.05	20230704	83500	23.59	20230103	0.69	N	066570	5000	8182 억	47696411	N	N	35	N	N
161	20231201	090514	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103500	800	2	0.78	3394882800	32833	3.55	103200	103700	103200	133500	71900	102700	103414.89	29.15	-548	8026	104566	103632	103066	102132	101566	103350	101850	8182	30800	5000	80100	100	1	163647814	169375	15.64	0.98	12	0.02	6616.00	105273.00	132400	20230704	-21.83	83500	20230103	23.95	132400	-21.83	20230704	83500	23.95	20230103	132400	-21.83	20230704	83500	23.95	20230103	0.69	N	066570	5000	8182 억	47696411	N	N	35	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History