KissMeData/004490/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 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	160203	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	2833489100	48668	112.71	58300	59000	57600	75900	40900	58400	58220.59	27.60	1201	7296	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.35	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3863759	N	N	264	N	N
3	20231229	150203	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	2833489100	48668	112.71	58300	59000	57600	75900	40900	58400	58220.59	27.60	1201	7296	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.35	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3863759	N	N	264	N	N
4	20231229	140202	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	2833489100	48668	112.71	58300	59000	57600	75900	40900	58400	58220.59	27.60	1201	7296	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.35	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3863759	N	N	264	N	N
5	20231229	130203	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	2833489100	48668	112.71	58300	59000	57600	75900	40900	58400	58220.59	27.60	1201	7296	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.35	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3863759	N	N	264	N	N
6	20231229	120202	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	2833489100	48668	112.71	58300	59000	57600	75900	40900	58400	58220.59	27.60	1201	7296	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.35	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3863759	N	N	264	N	N
7	20231229	110158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	2833489100	48668	112.71	58300	59000	57600	75900	40900	58400	58220.59	27.60	1201	7296	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.35	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3863759	N	N	264	N	N
8	20231229	100159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	2833489100	48668	112.71	58300	59000	57600	75900	40900	58400	58220.59	27.60	1201	7296	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.35	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3863759	N	N	264	N	N
9	20231229	090159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	2833489100	48668	112.71	58300	59000	57600	75900	40900	58400	58220.59	27.60	1201	7296	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.35	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3863759	N	N	264	N	N
10	20231228	160157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	2827075100	48558	112.46	58300	59000	57600	75900	40900	58400	58220.59	27.59	0	7296	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.35	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3862558	N	N	264	N	N
11	20231228	150159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58300	-100	5	-0.17	2420373700	41579	96.30	58300	59000	57600	75900	40900	58400	58211.45	27.59	0	6382	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8162	19.06	0.66	12	0.30	3059.00	88677.00	65800	20230920	-11.40	40400	20230103	44.31	65800	-11.40	20230920	40400	44.31	20230103	65800	-11.40	20230920	40400	44.31	20230103	1.02	N	004490	500	70 억	3862558	N	N	178	N	N
12	20231228	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	1951000300	33530	77.66	58300	59000	57600	75900	40900	58400	58186.71	27.59	0	5274	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.24	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3862558	N	N	178	N	N
13	20231228	130157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58400	0	3	0.00	1358629500	23332	54.04	58300	59000	57600	75900	40900	58400	58230.31	27.59	0	2582	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8176	19.09	0.66	12	0.17	3059.00	88677.00	65800	20230920	-11.25	40400	20230103	44.55	65800	-11.25	20230920	40400	44.55	20230103	65800	-11.25	20230920	40400	44.55	20230103	1.02	N	004490	500	70 억	3862558	N	N	178	N	N
14	20231228	120158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58500	100	2	0.17	1204936900	20702	47.95	58300	59000	57600	75900	40900	58400	58203.89	27.59	0	2601	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8190	19.12	0.66	12	0.15	3059.00	88677.00	65800	20230920	-11.09	40400	20230103	44.80	65800	-11.09	20230920	40400	44.80	20230103	65800	-11.09	20230920	40400	44.80	20230103	1.02	N	004490	500	70 억	3862558	N	N	178	N	N
15	20231228	110158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	-200	5	-0.34	927338800	15949	36.94	58300	59000	57600	75900	40900	58400	58144.01	27.59	0	1979	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8148	19.03	0.66	12	0.11	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.02	N	004490	500	70 억	3862558	N	N	178	N	N
16	20231228	100157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57900	-500	5	-0.86	621865400	10679	24.73	58300	59000	57800	75900	40900	58400	58232.55	27.59	0	1208	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8106	18.93	0.65	12	0.08	3059.00	88677.00	65800	20230920	-12.01	40400	20230103	43.32	65800	-12.01	20230920	40400	43.32	20230103	65800	-12.01	20230920	40400	43.32	20230103	1.02	N	004490	500	70 억	3862558	N	N	178	N	N
17	20231228	090157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58400	0	3	0.00	58113300	996	2.31	58300	58500	58200	75900	40900	58400	58346.69	27.59	0	269	60800	59600	58500	57300	56200	59050	56750	70	17500	500	44380	100	1	14000000	8176	19.09	0.66	12	0.01	3059.00	88677.00	65800	20230920	-11.25	40400	20230103	44.55	65800	-11.25	20230920	40400	44.55	20230103	65800	-11.25	20230920	40400	44.55	20230103	1.02	N	004490	500	70 억	3862558	N	N	178	N	N
18	20231227	160158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58400	-800	5	-1.35	2507301700	43066	81.07	58700	59700	57400	76900	41500	59200	58218.58	27.58	0	-4496	61666	60432	59466	58232	57266	59950	57750	70	17700	500	44990	100	1	14000000	8176	19.09	0.66	12	0.31	3059.00	88677.00	65800	20230920	-11.25	40400	20230103	44.55	65800	-11.25	20230920	40400	44.55	20230103	65800	-11.25	20230920	40400	44.55	20230103	1.04	N	004490	500	70 억	3860721	N	N	178	N	N
19	20231227	150158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58500	-700	5	-1.18	2290370100	39349	74.07	58700	59700	57400	76900	41500	59200	58206.56	27.58	0	-4395	61666	60432	59466	58232	57266	59950	57750	70	17700	500	44990	100	1	14000000	8190	19.12	0.66	12	0.28	3059.00	88677.00	65800	20230920	-11.09	40400	20230103	44.80	65800	-11.09	20230920	40400	44.80	20230103	65800	-11.09	20230920	40400	44.80	20230103	1.04	N	004490	500	70 억	3860721	N	N	41	N	N
20	20231227	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58400	-800	5	-1.35	1989169800	34194	64.37	58700	59700	57400	76900	41500	59200	58173.07	27.58	0	-3360	61666	60432	59466	58232	57266	59950	57750	70	17700	500	44990	100	1	14000000	8176	19.09	0.66	12	0.24	3059.00	88677.00	65800	20230920	-11.25	40400	20230103	44.55	65800	-11.25	20230920	40400	44.55	20230103	65800	-11.25	20230920	40400	44.55	20230103	1.04	N	004490	500	70 억	3860721	N	N	41	N	N
21	20231227	130156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58100	-1100	5	-1.86	1829872200	31462	59.22	58700	59700	57400	76900	41500	59200	58161.34	27.58	0	-1957	61666	60432	59466	58232	57266	59950	57750	70	17700	500	44990	100	1	14000000	8134	18.99	0.66	12	0.22	3059.00	88677.00	65800	20230920	-11.70	40400	20230103	43.81	65800	-11.70	20230920	40400	43.81	20230103	65800	-11.70	20230920	40400	43.81	20230103	1.04	N	004490	500	70 억	3860721	N	N	41	N	N
22	20231227	120157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58000	-1200	5	-2.03	1718296700	29542	55.61	58700	59700	57400	76900	41500	59200	58164.54	27.58	0	-2034	61666	60432	59466	58232	57266	59950	57750	70	17700	500	44990	100	1	14000000	8120	18.96	0.65	12	0.21	3059.00	88677.00	65800	20230920	-11.85	40400	20230103	43.56	65800	-11.85	20230920	40400	43.56	20230103	65800	-11.85	20230920	40400	43.56	20230103	1.04	N	004490	500	70 억	3860721	N	N	41	N	N
23	20231227	110158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58400	-800	5	-1.35	1546372200	26586	50.04	58700	59700	57400	76900	41500	59200	58164.91	27.58	0	-1665	61666	60432	59466	58232	57266	59950	57750	70	17700	500	44990	100	1	14000000	8176	19.09	0.66	12	0.19	3059.00	88677.00	65800	20230920	-11.25	40400	20230103	44.55	65800	-11.25	20230920	40400	44.55	20230103	65800	-11.25	20230920	40400	44.55	20230103	1.04	N	004490	500	70 억	3860721	N	N	41	N	N
24	20231227	100157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57800	-1400	5	-2.36	1333732500	22935	43.17	58700	59700	57400	76900	41500	59200	58152.71	27.58	0	-2352	61666	60432	59466	58232	57266	59950	57750	70	17700	500	44990	100	1	14000000	8092	18.90	0.65	12	0.16	3059.00	88677.00	65800	20230920	-12.16	40400	20230103	43.07	65800	-12.16	20230920	40400	43.07	20230103	65800	-12.16	20230920	40400	43.07	20230103	1.04	N	004490	500	70 억	3860721	N	N	41	N	N
25	20231227	090158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	59500	300	2	0.51	43130900	733	1.38	58700	59500	58700	76900	41500	59200	58841.61	27.58	0	200	61666	60432	59466	58232	57266	59950	57750	70	17700	500	44990	100	1	14000000	8330	19.45	0.67	12	0.01	3059.00	88677.00	65800	20230920	-9.57	40400	20230103	47.28	65800	-9.57	20230920	40400	47.28	20230103	65800	-9.57	20230920	40400	47.28	20230103	1.04	N	004490	500	70 억	3860721	N	N	41	N	N
26	20231226	160158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	59200	-1600	5	-2.63	3142552100	53074	106.65	60200	60700	58500	79000	42600	60800	59210.82	27.55	514	8826	62333	61566	60833	60066	59333	61200	59700	70	18200	500	46200	100	1	14000000	8288	19.35	0.67	12	0.38	3059.00	88677.00	65800	20230920	-10.03	40400	20230103	46.53	65800	-10.03	20230920	40400	46.53	20230103	65800	-10.03	20230920	40400	46.53	20230103	1.01	N	004490	500	70 억	3857129	N	N	33	N	N
27	20231226	150157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58800	-2000	5	-3.29	2381862900	40219	80.82	60200	60700	58600	79000	42600	60800	59222.13	27.55	514	5738	62333	61566	60833	60066	59333	61200	59700	70	18200	500	46200	100	1	14000000	8232	19.22	0.66	12	0.29	3059.00	88677.00	65800	20230920	-10.64	40400	20230103	45.54	65800	-10.64	20230920	40400	45.54	20230103	65800	-10.64	20230920	40400	45.54	20230103	1.01	N	004490	500	70 억	3857129	N	N	54	N	N
28	20231226	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58900	-1900	5	-3.12	1954711700	32958	66.23	60200	60700	58700	79000	42600	60800	59308.95	27.55	514	5607	62333	61566	60833	60066	59333	61200	59700	70	18200	500	46200	100	1	14000000	8246	19.25	0.66	12	0.24	3059.00	88677.00	65800	20230920	-10.49	40400	20230103	45.79	65800	-10.49	20230920	40400	45.79	20230103	65800	-10.49	20230920	40400	45.79	20230103	1.01	N	004490	500	70 억	3857129	N	N	54	N	N
29	20231226	130158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	59100	-1700	5	-2.80	1489141200	25056	50.35	60200	60700	58900	79000	42600	60800	59432.25	27.55	514	3110	62333	61566	60833	60066	59333	61200	59700	70	18200	500	46200	100	1	14000000	8274	19.32	0.67	12	0.18	3059.00	88677.00	65800	20230920	-10.18	40400	20230103	46.29	65800	-10.18	20230920	40400	46.29	20230103	65800	-10.18	20230920	40400	46.29	20230103	1.01	N	004490	500	70 억	3857129	N	N	54	N	N
30	20231226	120158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	59600	-1200	5	-1.97	1247240200	20981	42.16	60200	60700	58900	79000	42600	60800	59445.85	27.55	514	3142	62333	61566	60833	60066	59333	61200	59700	70	18200	500	46200	100	1	14000000	8344	19.48	0.67	12	0.15	3059.00	88677.00	65800	20230920	-9.42	40400	20230103	47.52	65800	-9.42	20230920	40400	47.52	20230103	65800	-9.42	20230920	40400	47.52	20230103	1.01	N	004490	500	70 억	3857129	N	N	54	N	N
31	20231226	110158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	59700	-1100	5	-1.81	1086903700	18295	36.76	60200	60700	58900	79000	42600	60800	59409.50	27.55	514	4070	62333	61566	60833	60066	59333	61200	59700	70	18200	500	46200	100	1	14000000	8358	19.52	0.67	12	0.13	3059.00	88677.00	65800	20230920	-9.27	40400	20230103	47.77	65800	-9.27	20230920	40400	47.77	20230103	65800	-9.27	20230920	40400	47.77	20230103	1.01	N	004490	500	70 억	3857129	N	N	54	N	N
32	20231226	100158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	59400	-1400	5	-2.30	972788700	16378	32.91	60200	60700	58900	79000	42600	60800	59395.63	27.55	514	3909	62333	61566	60833	60066	59333	61200	59700	70	18200	500	46200	100	1	14000000	8316	19.42	0.67	12	0.12	3059.00	88677.00	65800	20230920	-9.73	40400	20230103	47.03	65800	-9.73	20230920	40400	47.03	20230103	65800	-9.73	20230920	40400	47.03	20230103	1.01	N	004490	500	70 억	3857129	N	N	54	N	N
33	20231226	090159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60100	-700	5	-1.15	92503800	1536	3.09	60200	60700	60100	79000	42600	60800	60221.95	27.55	514	196	62333	61566	60833	60066	59333	61200	59700	70	18200	500	46200	100	1	14000000	8414	19.65	0.68	12	0.01	3059.00	88677.00	65800	20230920	-8.66	40400	20230103	48.76	65800	-8.66	20230920	40400	48.76	20230103	65800	-8.66	20230920	40400	48.76	20230103	1.01	N	004490	500	70 억	3857129	N	N	54	N	N
34	20231222	160156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60800	0	3	0.00	2985312200	48911	95.51	61200	61600	60100	79000	42600	60800	61037.70	27.58	434	2207	62200	61500	60700	60000	59200	61100	59600	70	18200	500	46200	100	1	14000000	8512	19.88	0.69	12	0.35	3059.00	88677.00	65800	20230920	-7.60	40400	20230103	50.50	65800	-7.60	20230920	40400	50.50	20230103	65800	-7.60	20230920	40400	50.50	20230103	1.03	N	004490	500	70 억	3861603	N	N	54	N	N
35	20231222	150157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60600	-200	5	-0.33	2722195400	44560	87.01	61200	61600	60400	79000	42600	60800	61090.57	27.58	434	908	62200	61500	60700	60000	59200	61100	59600	70	18200	500	46200	100	1	14000000	8484	19.81	0.68	12	0.32	3059.00	88677.00	65800	20230920	-7.90	40400	20230103	50.00	65800	-7.90	20230920	40400	50.00	20230103	65800	-7.90	20230920	40400	50.00	20230103	1.03	N	004490	500	70 억	3861603	N	N	299	N	N
36	20231222	140156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61100	300	2	0.49	2196455200	35912	70.13	61200	61600	60700	79000	42600	60800	61162.16	27.58	434	298	62200	61500	60700	60000	59200	61100	59600	70	18200	500	46200	100	1	14000000	8554	19.97	0.69	12	0.26	3059.00	88677.00	65800	20230920	-7.14	40400	20230103	51.24	65800	-7.14	20230920	40400	51.24	20230103	65800	-7.14	20230920	40400	51.24	20230103	1.03	N	004490	500	70 억	3861603	N	N	299	N	N
37	20231222	130154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61300	500	2	0.82	1909853300	31229	60.98	61200	61600	60700	79000	42600	60800	61156.41	27.58	434	-388	62200	61500	60700	60000	59200	61100	59600	70	18200	500	46200	100	1	14000000	8582	20.04	0.69	12	0.22	3059.00	88677.00	65800	20230920	-6.84	40400	20230103	51.73	65800	-6.84	20230920	40400	51.73	20230103	65800	-6.84	20230920	40400	51.73	20230103	1.03	N	004490	500	70 억	3861603	N	N	299	N	N
38	20231222	120155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61200	400	2	0.66	1030297500	16815	32.84	61200	61600	60700	79000	42600	60800	61272.55	27.58	434	-2766	62200	61500	60700	60000	59200	61100	59600	70	18200	500	46200	100	1	14000000	8568	20.01	0.69	12	0.12	3059.00	88677.00	65800	20230920	-6.99	40400	20230103	51.49	65800	-6.99	20230920	40400	51.49	20230103	65800	-6.99	20230920	40400	51.49	20230103	1.03	N	004490	500	70 억	3861603	N	N	299	N	N
39	20231222	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61300	500	2	0.82	868640900	14176	27.68	61200	61600	60700	79000	42600	60800	61275.49	27.58	434	-2569	62200	61500	60700	60000	59200	61100	59600	70	18200	500	46200	100	1	14000000	8582	20.04	0.69	12	0.10	3059.00	88677.00	65800	20230920	-6.84	40400	20230103	51.73	65800	-6.84	20230920	40400	51.73	20230103	65800	-6.84	20230920	40400	51.73	20230103	1.03	N	004490	500	70 억	3861603	N	N	299	N	N
40	20231222	100156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61300	500	2	0.82	504577400	8244	16.10	61200	61600	60700	79000	42600	60800	61205.46	27.58	434	-548	62200	61500	60700	60000	59200	61100	59600	70	18200	500	46200	100	1	14000000	8582	20.04	0.69	12	0.06	3059.00	88677.00	65800	20230920	-6.84	40400	20230103	51.73	65800	-6.84	20230920	40400	51.73	20230103	65800	-6.84	20230920	40400	51.73	20230103	1.03	N	004490	500	70 억	3861603	N	N	299	N	N
41	20231222	090155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61300	500	2	0.82	81656300	1332	2.60	61200	61600	61100	79000	42600	60800	61303.91	27.58	434	85	62200	61500	60700	60000	59200	61100	59600	70	18200	500	46200	100	1	14000000	8582	20.04	0.69	12	0.01	3059.00	88677.00	65800	20230920	-6.84	40400	20230103	51.73	65800	-6.84	20230920	40400	51.73	20230103	65800	-6.84	20230920	40400	51.73	20230103	1.03	N	004490	500	70 억	3861603	N	N	299	N	N
42	20231221	160155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60800	-900	5	-1.46	3100829400	51147	17.84	61400	61400	59900	80200	43200	61700	60624.22	27.67	45	-9868	64966	63332	60966	59332	56966	64150	60150	70	18500	500	46890	100	1	14000000	8512	19.88	0.69	12	0.37	3059.00	88677.00	65800	20230920	-7.60	40400	20230103	50.50	65800	-7.60	20230920	40400	50.50	20230103	65800	-7.60	20230920	40400	50.50	20230103	1.04	N	004490	500	70 억	3873772	N	N	299	N	N
43	20231221	150156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60600	-1100	5	-1.78	2610188400	43057	15.02	61400	61400	59900	80200	43200	61700	60621.65	27.67	45	-10307	64966	63332	60966	59332	56966	64150	60150	70	18500	500	46890	100	1	14000000	8484	19.81	0.68	12	0.31	3059.00	88677.00	65800	20230920	-7.90	40400	20230103	50.00	65800	-7.90	20230920	40400	50.00	20230103	65800	-7.90	20230920	40400	50.00	20230103	1.04	N	004490	500	70 억	3873772	N	N	0	N	N
44	20231221	140154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60600	-1100	5	-1.78	2140201000	35308	12.31	61400	61400	59900	80200	43200	61700	60615.12	27.67	45	-10840	64966	63332	60966	59332	56966	64150	60150	70	18500	500	46890	100	1	14000000	8484	19.81	0.68	12	0.25	3059.00	88677.00	65800	20230920	-7.90	40400	20230103	50.00	65800	-7.90	20230920	40400	50.00	20230103	65800	-7.90	20230920	40400	50.00	20230103	1.04	N	004490	500	70 억	3873772	N	N	0	N	N
45	20231221	130155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60800	-900	5	-1.46	1915651600	31603	11.02	61400	61400	59900	80200	43200	61700	60616.06	27.67	45	-10373	64966	63332	60966	59332	56966	64150	60150	70	18500	500	46890	100	1	14000000	8512	19.88	0.69	12	0.23	3059.00	88677.00	65800	20230920	-7.60	40400	20230103	50.50	65800	-7.60	20230920	40400	50.50	20230103	65800	-7.60	20230920	40400	50.50	20230103	1.04	N	004490	500	70 억	3873772	N	N	0	N	N
46	20231221	120156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60600	-1100	5	-1.78	1778538400	29349	10.24	61400	61400	59900	80200	43200	61700	60599.55	27.67	45	-9507	64966	63332	60966	59332	56966	64150	60150	70	18500	500	46890	100	1	14000000	8484	19.81	0.68	12	0.21	3059.00	88677.00	65800	20230920	-7.90	40400	20230103	50.00	65800	-7.90	20230920	40400	50.00	20230103	65800	-7.90	20230920	40400	50.00	20230103	1.04	N	004490	500	70 억	3873772	N	N	0	N	N
47	20231221	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60600	-1100	5	-1.78	1652188900	27270	9.51	61400	61400	59900	80200	43200	61700	60586.24	27.67	45	-8848	64966	63332	60966	59332	56966	64150	60150	70	18500	500	46890	100	1	14000000	8484	19.81	0.68	12	0.19	3059.00	88677.00	65800	20230920	-7.90	40400	20230103	50.00	65800	-7.90	20230920	40400	50.00	20230103	65800	-7.90	20230920	40400	50.00	20230103	1.04	N	004490	500	70 억	3873772	N	N	0	N	N
48	20231221	100154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61100	-600	5	-0.97	815546700	13389	4.67	61400	61400	60400	80200	43200	61700	60911.58	27.67	45	-5446	64966	63332	60966	59332	56966	64150	60150	70	18500	500	46890	100	1	14000000	8554	19.97	0.69	12	0.10	3059.00	88677.00	65800	20230920	-7.14	40400	20230103	51.24	65800	-7.14	20230920	40400	51.24	20230103	65800	-7.14	20230920	40400	51.24	20230103	1.04	N	004490	500	70 억	3873772	N	N	0	N	N
49	20231221	090156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60800	-900	5	-1.46	166030200	2723	0.95	61400	61400	60400	80200	43200	61700	60972.73	27.67	45	-1203	64966	63332	60966	59332	56966	64150	60150	70	18500	500	46890	100	1	14000000	8512	19.88	0.69	12	0.02	3059.00	88677.00	65800	20230920	-7.60	40400	20230103	50.50	65800	-7.60	20230920	40400	50.50	20230103	65800	-7.60	20230920	40400	50.50	20230103	1.04	N	004490	500	70 억	3873772	N	N	0	N	N
50	20231220	160157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61700	4000	2	6.93	9941611000	162842	311.89	59500	62600	58600	75000	40400	57700	61049.78	26.86	12	1935	59833	58766	58233	57166	56633	58500	56900	70	17300	500	43850	100	1	14000000	8638	20.17	0.70	12	1.16	3059.00	88677.00	65800	20230920	-6.23	40400	20230103	52.72	65800	-6.23	20230920	40400	52.72	20230103	65800	-6.23	20230920	40400	52.72	20230103	1.03	N	004490	500	70 억	3760376	N	N	28	N	N
51	20231220	150201	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61400	3700	2	6.41	9407225200	154142	295.23	59500	62600	58600	75000	40400	57700	61029.60	26.86	12	288	59833	58766	58233	57166	56633	58500	56900	70	17300	500	43850	100	1	14000000	8596	20.07	0.69	12	1.10	3059.00	88677.00	65800	20230920	-6.69	40400	20230103	51.98	65800	-6.69	20230920	40400	51.98	20230103	65800	-6.69	20230920	40400	51.98	20230103	1.03	N	004490	500	70 억	3760376	N	N	28	N	N
52	20231220	140204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62100	4400	2	7.63	8624913600	141492	271.00	59500	62600	58600	75000	40400	57700	60956.90	26.86	12	2226	59833	58766	58233	57166	56633	58500	56900	70	17300	500	43850	100	1	14000000	8694	20.30	0.70	12	1.01	3059.00	88677.00	65800	20230920	-5.62	40400	20230103	53.71	65800	-5.62	20230920	40400	53.71	20230103	65800	-5.62	20230920	40400	53.71	20230103	1.03	N	004490	500	70 억	3760376	N	N	28	N	N
53	20231220	130203	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	62200	4500	2	7.80	7776817300	127867	244.90	59500	62600	58600	75000	40400	57700	60819.58	26.86	12	5820	59833	58766	58233	57166	56633	58500	56900	70	17300	500	43850	100	1	14000000	8708	20.33	0.70	12	0.91	3059.00	88677.00	65800	20230920	-5.47	40400	20230103	53.96	65800	-5.47	20230920	40400	53.96	20230103	65800	-5.47	20230920	40400	53.96	20230103	1.03	N	004490	500	70 억	3760376	N	N	28	N	N
54	20231220	120154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61500	3800	2	6.59	7016528700	115598	221.41	59500	62600	58600	75000	40400	57700	60697.67	26.86	12	6218	59833	58766	58233	57166	56633	58500	56900	70	17300	500	43850	100	1	14000000	8610	20.10	0.69	12	0.83	3059.00	88677.00	65800	20230920	-6.53	40400	20230103	52.23	65800	-6.53	20230920	40400	52.23	20230103	65800	-6.53	20230920	40400	52.23	20230103	1.03	N	004490	500	70 억	3760376	N	N	28	N	N
55	20231220	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	61900	4200	2	7.28	6460414500	106578	204.13	59500	62600	58600	75000	40400	57700	60616.77	26.86	12	6812	59833	58766	58233	57166	56633	58500	56900	70	17300	500	43850	100	1	14000000	8666	20.24	0.70	12	0.76	3059.00	88677.00	65800	20230920	-5.93	40400	20230103	53.22	65800	-5.93	20230920	40400	53.22	20230103	65800	-5.93	20230920	40400	53.22	20230103	1.03	N	004490	500	70 억	3760376	N	N	28	N	N
56	20231220	100154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	60200	2500	2	4.33	2770187100	46504	89.07	59500	60500	58600	75000	40400	57700	59568.79	26.86	12	1890	59833	58766	58233	57166	56633	58500	56900	70	17300	500	43850	100	1	14000000	8428	19.68	0.68	12	0.33	3059.00	88677.00	65800	20230920	-8.51	40400	20230103	49.01	65800	-8.51	20230920	40400	49.01	20230103	65800	-8.51	20230920	40400	49.01	20230103	1.03	N	004490	500	70 억	3760376	N	N	28	N	N
57	20231220	090155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	59900	2200	2	3.81	581607400	9754	18.68	59500	60000	58700	75000	40400	57700	59627.58	26.86	12	230	59833	58766	58233	57166	56633	58500	56900	70	17300	500	43850	100	1	14000000	8386	19.58	0.68	12	0.07	3059.00	88677.00	65800	20230920	-8.97	40400	20230103	48.27	65800	-8.97	20230920	40400	48.27	20230103	65800	-8.97	20230920	40400	48.27	20230103	1.03	N	004490	500	70 억	3760376	N	N	28	N	N
58	20231219	160156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57700	-1100	5	-1.87	3039605700	51972	94.75	58900	59300	57700	76400	41200	58800	58487.86	26.73	-22802	-2333	60466	59632	58466	57632	56466	60050	58050	70	17600	500	44680	100	1	14000000	8078	18.86	0.65	12	0.37	3059.00	88677.00	65800	20230920	-12.31	40400	20230103	42.82	65800	-12.31	20230920	40400	42.82	20230103	65800	-12.31	20230920	40400	42.82	20230103	1.00	N	004490	500	70 억	3742497	N	N	28	N	N
59	20231219	150155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57800	-1000	5	-1.70	2794507600	47729	87.01	58900	59300	57700	76400	41200	58800	58549.47	26.73	-22802	-1164	60466	59632	58466	57632	56466	60050	58050	70	17600	500	44680	100	1	14000000	8092	18.90	0.65	12	0.34	3059.00	88677.00	65800	20230920	-12.16	40400	20230103	43.07	65800	-12.16	20230920	40400	43.07	20230103	65800	-12.16	20230920	40400	43.07	20230103	1.00	N	004490	500	70 억	3742497	N	N	548	N	N
60	20231219	140156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58000	-800	5	-1.36	2296094300	39120	71.32	58900	59300	58000	76400	41200	58800	58693.62	26.73	-22802	-2243	60466	59632	58466	57632	56466	60050	58050	70	17600	500	44680	100	1	14000000	8120	18.96	0.65	12	0.28	3059.00	88677.00	65800	20230920	-11.85	40400	20230103	43.56	65800	-11.85	20230920	40400	43.56	20230103	65800	-11.85	20230920	40400	43.56	20230103	1.00	N	004490	500	70 억	3742497	N	N	548	N	N
61	20231219	130156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58400	-400	5	-0.68	1906733300	32437	59.14	58900	59300	58300	76400	41200	58800	58782.66	26.73	-22802	-1061	60466	59632	58466	57632	56466	60050	58050	70	17600	500	44680	100	1	14000000	8176	19.09	0.66	12	0.23	3059.00	88677.00	65800	20230920	-11.25	40400	20230103	44.55	65800	-11.25	20230920	40400	44.55	20230103	65800	-11.25	20230920	40400	44.55	20230103	1.00	N	004490	500	70 억	3742497	N	N	548	N	N
62	20231219	120156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58600	-200	5	-0.34	1586339900	26956	49.14	58900	59300	58400	76400	41200	58800	58849.23	26.73	-22802	1045	60466	59632	58466	57632	56466	60050	58050	70	17600	500	44680	100	1	14000000	8204	19.16	0.66	12	0.19	3059.00	88677.00	65800	20230920	-10.94	40400	20230103	45.05	65800	-10.94	20230920	40400	45.05	20230103	65800	-10.94	20230920	40400	45.05	20230103	1.00	N	004490	500	70 억	3742497	N	N	548	N	N
63	20231219	110155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58700	-100	5	-0.17	1436934800	24408	44.50	58900	59300	58400	76400	41200	58800	58871.47	26.73	-22802	2499	60466	59632	58466	57632	56466	60050	58050	70	17600	500	44680	100	1	14000000	8218	19.19	0.66	12	0.17	3059.00	88677.00	65800	20230920	-10.79	40400	20230103	45.30	65800	-10.79	20230920	40400	45.30	20230103	65800	-10.79	20230920	40400	45.30	20230103	1.00	N	004490	500	70 억	3742497	N	N	548	N	N
64	20231219	100155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58700	-100	5	-0.17	1159382300	19686	35.89	58900	59300	58400	76400	41200	58800	58893.75	26.73	-22802	3758	60466	59632	58466	57632	56466	60050	58050	70	17600	500	44680	100	1	14000000	8218	19.19	0.66	12	0.14	3059.00	88677.00	65800	20230920	-10.79	40400	20230103	45.30	65800	-10.79	20230920	40400	45.30	20230103	65800	-10.79	20230920	40400	45.30	20230103	1.00	N	004490	500	70 억	3742497	N	N	548	N	N
65	20231219	090155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58700	-100	5	-0.17	24136600	410	0.75	58900	58900	58700	76400	41200	58800	58869.76	26.73	-22802	-229	60466	59632	58466	57632	56466	60050	58050	70	17600	500	44680	100	1	14000000	8218	19.19	0.66	12	0.00	3059.00	88677.00	65800	20230920	-10.79	40400	20230103	45.30	65800	-10.79	20230920	40400	45.30	20230103	65800	-10.79	20230920	40400	45.30	20230103	1.00	N	004490	500	70 억	3742497	N	N	548	N	N
66	20231218	160155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58800	1200	2	2.08	3192794700	54713	71.84	57800	59300	57300	74800	40400	57600	58354.55	26.92	420	-3882	59000	58300	57200	56500	55400	58650	56850	70	17200	500	43770	100	1	14000000	8232	19.22	0.66	12	0.39	3059.00	88677.00	65800	20230920	-10.64	40400	20230103	45.54	65800	-10.64	20230920	40400	45.54	20230103	65800	-10.64	20230920	40400	45.54	20230103	1.00	N	004490	500	70 억	3769246	N	N	548	N	N
67	20231218	150154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	59000	1400	2	2.43	2928337600	50223	65.95	57800	59300	57300	74800	40400	57600	58306.70	26.92	420	-4203	59000	58300	57200	56500	55400	58650	56850	70	17200	500	43770	100	1	14000000	8260	19.29	0.67	12	0.36	3059.00	88677.00	65800	20230920	-10.33	40400	20230103	46.04	65800	-10.33	20230920	40400	46.04	20230103	65800	-10.33	20230920	40400	46.04	20230103	1.00	N	004490	500	70 억	3769246	N	N	80	N	N
68	20231218	140155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58500	900	2	1.56	1904583400	32830	43.11	57800	58500	57300	74800	40400	57600	58013.51	26.92	420	-2455	59000	58300	57200	56500	55400	58650	56850	70	17200	500	43770	100	1	14000000	8190	19.12	0.66	12	0.23	3059.00	88677.00	65800	20230920	-11.09	40400	20230103	44.80	65800	-11.09	20230920	40400	44.80	20230103	65800	-11.09	20230920	40400	44.80	20230103	1.00	N	004490	500	70 억	3769246	N	N	80	N	N
69	20231218	130155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	600	2	1.04	1560062200	26924	35.35	57800	58500	57300	74800	40400	57600	57943.18	26.92	420	-2734	59000	58300	57200	56500	55400	58650	56850	70	17200	500	43770	100	1	14000000	8148	19.03	0.66	12	0.19	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.00	N	004490	500	70 억	3769246	N	N	80	N	N
70	20231218	120154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58200	600	2	1.04	1304188700	22520	29.57	57800	58500	57300	74800	40400	57600	57912.46	26.92	420	-2870	59000	58300	57200	56500	55400	58650	56850	70	17200	500	43770	100	1	14000000	8148	19.03	0.66	12	0.16	3059.00	88677.00	65800	20230920	-11.55	40400	20230103	44.06	65800	-11.55	20230920	40400	44.06	20230103	65800	-11.55	20230920	40400	44.06	20230103	1.00	N	004490	500	70 억	3769246	N	N	80	N	N
71	20231218	110154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58100	500	2	0.87	870803900	15085	19.81	57800	58200	57300	74800	40400	57600	57726.48	26.92	420	-2895	59000	58300	57200	56500	55400	58650	56850	70	17200	500	43770	100	1	14000000	8134	18.99	0.66	12	0.11	3059.00	88677.00	65800	20230920	-11.70	40400	20230103	43.81	65800	-11.70	20230920	40400	43.81	20230103	65800	-11.70	20230920	40400	43.81	20230103	1.00	N	004490	500	70 억	3769246	N	N	80	N	N
72	20231218	100154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57400	-200	5	-0.35	493418800	8564	11.25	57800	58000	57300	74800	40400	57600	57615.46	26.92	420	-2624	59000	58300	57200	56500	55400	58650	56850	70	17200	500	43770	100	1	14000000	8036	18.76	0.65	12	0.06	3059.00	88677.00	65800	20230920	-12.77	40400	20230103	42.08	65800	-12.77	20230920	40400	42.08	20230103	65800	-12.77	20230920	40400	42.08	20230103	1.00	N	004490	500	70 억	3769246	N	N	80	N	N
73	20231218	090152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58000	400	2	0.69	59121200	1023	1.34	57800	58000	57600	74800	40400	57600	57791.98	26.92	420	-790	59000	58300	57200	56500	55400	58650	56850	70	17200	500	43770	100	1	14000000	8120	18.96	0.65	12	0.01	3059.00	88677.00	65800	20230920	-11.85	40400	20230103	43.56	65800	-11.85	20230920	40400	43.56	20230103	65800	-11.85	20230920	40400	43.56	20230103	1.00	N	004490	500	70 억	3769246	N	N	80	N	N
74	20231215	160153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57600	1600	2	2.86	4372992600	76055	198.59	56100	57900	56100	72800	39200	56000	57497.76	26.91	1866	1496	57333	56666	56133	55466	54933	56400	55200	70	16800	500	42560	100	1	14000000	8064	18.83	0.65	12	0.54	3059.00	88677.00	65800	20230920	-12.46	40400	20230103	42.57	65800	-12.46	20230920	40400	42.57	20230103	65800	-12.46	20230920	40400	42.57	20230103	1.03	N	004490	500	70 억	3767933	N	N	80	N	N
75	20231215	150155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57600	1600	2	2.86	3360018200	58480	152.70	56100	57900	56100	72800	39200	56000	57455.85	26.91	1866	3863	57333	56666	56133	55466	54933	56400	55200	70	16800	500	42560	100	1	14000000	8064	18.83	0.65	12	0.42	3059.00	88677.00	65800	20230920	-12.46	40400	20230103	42.57	65800	-12.46	20230920	40400	42.57	20230103	65800	-12.46	20230920	40400	42.57	20230103	1.03	N	004490	500	70 억	3767933	N	N	39	N	N
76	20231215	140154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57400	1400	2	2.50	2714288000	47244	123.36	56100	57900	56100	72800	39200	56000	57452.54	26.91	1866	3085	57333	56666	56133	55466	54933	56400	55200	70	16800	500	42560	100	1	14000000	8036	18.76	0.65	12	0.34	3059.00	88677.00	65800	20230920	-12.77	40400	20230103	42.08	65800	-12.77	20230920	40400	42.08	20230103	65800	-12.77	20230920	40400	42.08	20230103	1.03	N	004490	500	70 억	3767933	N	N	39	N	N
77	20231215	130154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57500	1500	2	2.68	2332803700	40611	106.04	56100	57900	56100	72800	39200	56000	57442.66	26.91	1866	2656	57333	56666	56133	55466	54933	56400	55200	70	16800	500	42560	100	1	14000000	8050	18.80	0.65	12	0.29	3059.00	88677.00	65800	20230920	-12.61	40400	20230103	42.33	65800	-12.61	20230920	40400	42.33	20230103	65800	-12.61	20230920	40400	42.33	20230103	1.03	N	004490	500	70 억	3767933	N	N	39	N	N
78	20231215	120153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57400	1400	2	2.50	1976907000	34415	89.86	56100	57900	56100	72800	39200	56000	57443.18	26.91	1866	3549	57333	56666	56133	55466	54933	56400	55200	70	16800	500	42560	100	1	14000000	8036	18.76	0.65	12	0.25	3059.00	88677.00	65800	20230920	-12.77	40400	20230103	42.08	65800	-12.77	20230920	40400	42.08	20230103	65800	-12.77	20230920	40400	42.08	20230103	1.03	N	004490	500	70 억	3767933	N	N	39	N	N
79	20231215	110154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57500	1500	2	2.68	1635448900	28490	74.39	56100	57900	56100	72800	39200	56000	57404.31	26.91	1866	3084	57333	56666	56133	55466	54933	56400	55200	70	16800	500	42560	100	1	14000000	8050	18.80	0.65	12	0.20	3059.00	88677.00	65800	20230920	-12.61	40400	20230103	42.33	65800	-12.61	20230920	40400	42.33	20230103	65800	-12.61	20230920	40400	42.33	20230103	1.03	N	004490	500	70 억	3767933	N	N	39	N	N
80	20231215	100154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57800	1800	2	3.21	883274700	15395	40.20	56100	57800	56100	72800	39200	56000	57374.13	26.91	1866	-434	57333	56666	56133	55466	54933	56400	55200	70	16800	500	42560	100	1	14000000	8092	18.90	0.65	12	0.11	3059.00	88677.00	65800	20230920	-12.16	40400	20230103	43.07	65800	-12.16	20230920	40400	43.07	20230103	65800	-12.16	20230920	40400	43.07	20230103	1.03	N	004490	500	70 억	3767933	N	N	39	N	N
81	20231215	090153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	100	2	0.18	2692800	48	0.13	56100	56100	56100	72800	39200	56000	56100.00	26.91	1866	-23	57333	56666	56133	55466	54933	56400	55200	70	16800	500	42560	100	1	14000000	7854	18.34	0.63	12	0.00	3059.00	88677.00	65800	20230920	-14.74	40400	20230103	38.86	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	40400	38.86	20230103	1.03	N	004490	500	70 억	3767933	N	N	39	N	N
82	20231214	160154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56000	400	2	0.72	2146155200	38267	72.68	56500	56800	55600	72200	39000	55600	56083.75	26.92	0	-576	57800	56700	56100	55000	54400	56400	54700	70	16600	500	42250	100	1	14000000	7840	18.31	0.63	12	0.27	3059.00	88677.00	65800	20230920	-14.89	40400	20230103	38.61	65800	-14.89	20230920	40400	38.61	20230103	65800	-14.89	20230920	40400	38.61	20230103	1.02	N	004490	500	70 억	3768457	N	N	39	N	N
83	20231214	150157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56000	400	2	0.72	1602495600	28559	54.24	56500	56800	55600	72200	39000	55600	56111.75	26.92	0	944	57800	56700	56100	55000	54400	56400	54700	70	16600	500	42250	100	1	14000000	7840	18.31	0.63	12	0.20	3059.00	88677.00	65800	20230920	-14.89	40400	20230103	38.61	65800	-14.89	20230920	40400	38.61	20230103	65800	-14.89	20230920	40400	38.61	20230103	1.02	N	004490	500	70 억	3768457	N	N	149	N	N
84	20231214	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	800	2	1.44	1381523600	24632	46.79	56500	56800	55600	72200	39000	55600	56086.54	26.92	0	1934	57800	56700	56100	55000	54400	56400	54700	70	16600	500	42250	100	1	14000000	7896	18.44	0.64	12	0.18	3059.00	88677.00	65800	20230920	-14.29	40400	20230103	39.60	65800	-14.29	20230920	40400	39.60	20230103	65800	-14.29	20230920	40400	39.60	20230103	1.02	N	004490	500	70 억	3768457	N	N	149	N	N
85	20231214	130157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55900	300	2	0.54	977924100	17444	33.13	56500	56800	55600	72200	39000	55600	56060.77	26.92	0	-1135	57800	56700	56100	55000	54400	56400	54700	70	16600	500	42250	100	1	14000000	7826	18.27	0.63	12	0.12	3059.00	88677.00	65800	20230920	-15.05	40400	20230103	38.37	65800	-15.05	20230920	40400	38.37	20230103	65800	-15.05	20230920	40400	38.37	20230103	1.02	N	004490	500	70 억	3768457	N	N	149	N	N
86	20231214	120159	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	500	2	0.90	737427500	13138	24.95	56500	56800	55600	72200	39000	55600	56129.36	26.92	0	-1300	57800	56700	56100	55000	54400	56400	54700	70	16600	500	42250	100	1	14000000	7854	18.34	0.63	12	0.09	3059.00	88677.00	65800	20230920	-14.74	40400	20230103	38.86	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	40400	38.86	20230103	1.02	N	004490	500	70 억	3768457	N	N	149	N	N
87	20231214	110156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56200	600	2	1.08	578031800	10291	19.55	56500	56800	55700	72200	39000	55600	56168.67	26.92	0	-191	57800	56700	56100	55000	54400	56400	54700	70	16600	500	42250	100	1	14000000	7868	18.37	0.63	12	0.07	3059.00	88677.00	65800	20230920	-14.59	40400	20230103	39.11	65800	-14.59	20230920	40400	39.11	20230103	65800	-14.59	20230920	40400	39.11	20230103	1.02	N	004490	500	70 억	3768457	N	N	149	N	N
88	20231214	100153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55800	200	2	0.36	404889100	7200	13.68	56500	56800	55700	72200	39000	55600	56234.60	26.92	0	105	57800	56700	56100	55000	54400	56400	54700	70	16600	500	42250	100	1	14000000	7812	18.24	0.63	12	0.05	3059.00	88677.00	65800	20230920	-15.20	40400	20230103	38.12	65800	-15.20	20230920	40400	38.12	20230103	65800	-15.20	20230920	40400	38.12	20230103	1.02	N	004490	500	70 억	3768457	N	N	149	N	N
89	20231214	090149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	800	2	1.44	11856100	210	0.40	56500	56500	56100	72200	39000	55600	56457.62	26.92	0	145	57800	56700	56100	55000	54400	56400	54700	70	16600	500	42250	100	1	14000000	7896	18.44	0.64	12	0.00	3059.00	88677.00	65800	20230920	-14.29	40400	20230103	39.60	65800	-14.29	20230920	40400	39.60	20230103	65800	-14.29	20230920	40400	39.60	20230103	1.02	N	004490	500	70 억	3768457	N	N	149	N	N
90	20231213	160152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55600	-1300	5	-2.28	2947011200	52606	103.08	57000	57200	55500	73900	39900	56900	56021.50	26.85	-45	10441	58433	57666	57133	56366	55833	57400	56100	70	17000	500	43240	100	1	14000000	7784	18.18	0.63	12	0.38	3059.00	88677.00	65800	20230920	-15.50	40400	20230103	37.62	65800	-15.50	20230920	40400	37.62	20230103	65800	-15.50	20230920	40400	37.62	20230103	1.01	N	004490	500	70 억	3758778	N	N	149	N	N
91	20231213	150156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	-1200	5	-2.11	2739191800	48871	95.76	57000	57200	55500	73900	39900	56900	56049.43	26.85	-45	10057	58433	57666	57133	56366	55833	57400	56100	70	17000	500	43240	100	1	14000000	7798	18.21	0.63	12	0.35	3059.00	88677.00	65800	20230920	-15.35	40400	20230103	37.87	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	40400	37.87	20230103	1.01	N	004490	500	70 억	3758778	N	N	0	N	N
92	20231213	140158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55900	-1000	5	-1.76	2176590200	38781	75.99	57000	57200	55600	73900	39900	56900	56125.17	26.85	-45	7573	58433	57666	57133	56366	55833	57400	56100	70	17000	500	43240	100	1	14000000	7826	18.27	0.63	12	0.28	3059.00	88677.00	65800	20230920	-15.05	40400	20230103	38.37	65800	-15.05	20230920	40400	38.37	20230103	65800	-15.05	20230920	40400	38.37	20230103	1.01	N	004490	500	70 억	3758778	N	N	0	N	N
93	20231213	130154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	-800	5	-1.41	2037524300	36290	71.11	57000	57200	55600	73900	39900	56900	56145.61	26.85	-45	7624	58433	57666	57133	56366	55833	57400	56100	70	17000	500	43240	100	1	14000000	7854	18.34	0.63	12	0.26	3059.00	88677.00	65800	20230920	-14.74	40400	20230103	38.86	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	40400	38.86	20230103	1.01	N	004490	500	70 억	3758778	N	N	0	N	N
94	20231213	120155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	-600	5	-1.05	1980559100	35274	69.12	57000	57200	55600	73900	39900	56900	56147.85	26.85	-45	7368	58433	57666	57133	56366	55833	57400	56100	70	17000	500	43240	100	1	14000000	7882	18.40	0.63	12	0.25	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	65800	-14.44	20230920	40400	39.36	20230103	65800	-14.44	20230920	40400	39.36	20230103	1.01	N	004490	500	70 억	3758778	N	N	0	N	N
95	20231213	110154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55900	-1000	5	-1.76	1330309600	23641	46.32	57000	57200	55800	73900	39900	56900	56271.29	26.85	-45	3454	58433	57666	57133	56366	55833	57400	56100	70	17000	500	43240	100	1	14000000	7826	18.27	0.63	12	0.17	3059.00	88677.00	65800	20230920	-15.05	40400	20230103	38.37	65800	-15.05	20230920	40400	38.37	20230103	65800	-15.05	20230920	40400	38.37	20230103	1.01	N	004490	500	70 억	3758778	N	N	0	N	N
96	20231213	100157	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	-500	5	-0.88	508444800	9074	17.78	57000	57000	55800	73900	39900	56900	56033.15	26.85	-45	1227	58433	57666	57133	56366	55833	57400	56100	70	17000	500	43240	100	1	14000000	7896	18.44	0.64	12	0.06	3059.00	88677.00	65800	20230920	-14.29	40400	20230103	39.60	65800	-14.29	20230920	40400	39.60	20230103	65800	-14.29	20230920	40400	39.60	20230103	1.01	N	004490	500	70 억	3758778	N	N	0	N	N
97	20231213	090155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	-800	5	-1.41	31986300	565	1.11	57000	57000	56100	73900	39900	56900	56612.92	26.85	-45	-290	58433	57666	57133	56366	55833	57400	56100	70	17000	500	43240	100	1	14000000	7854	18.34	0.63	12	0.00	3059.00	88677.00	65800	20230920	-14.74	40400	20230103	38.86	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	40400	38.86	20230103	1.01	N	004490	500	70 억	3758778	N	N	0	N	N
98	20231212	160151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56900	-300	5	-0.52	2918110900	51019	134.03	57100	57900	56600	74300	40100	57200	57196.64	26.90	168	-5174	58133	57666	56933	56466	55733	57900	56700	70	17100	500	43470	100	1	14000000	7966	18.60	0.64	12	0.36	3059.00	88677.00	65800	20230920	-13.53	40400	20230103	40.84	65800	-13.53	20230920	40400	40.84	20230103	65800	-13.53	20230920	40400	40.84	20230103	0.98	N	004490	500	70 억	3766404	N	N	0	N	N
99	20231212	150152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56900	-300	5	-0.52	2734102600	47789	125.54	57100	57900	56600	74300	40100	57200	57211.97	26.90	168	-3742	58133	57666	56933	56466	55733	57900	56700	70	17100	500	43470	100	1	14000000	7966	18.60	0.64	12	0.34	3059.00	88677.00	65800	20230920	-13.53	40400	20230103	40.84	65800	-13.53	20230920	40400	40.84	20230103	65800	-13.53	20230920	40400	40.84	20230103	0.98	N	004490	500	70 억	3766404	N	N	0	N	N
100	20231212	140149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57200	0	3	0.00	2177449600	38045	99.94	57100	57900	56600	74300	40100	57200	57233.53	26.90	168	-3322	58133	57666	56933	56466	55733	57900	56700	70	17100	500	43470	100	1	14000000	8008	18.70	0.65	12	0.27	3059.00	88677.00	65800	20230920	-13.07	40400	20230103	41.58	65800	-13.07	20230920	40400	41.58	20230103	65800	-13.07	20230920	40400	41.58	20230103	0.98	N	004490	500	70 억	3766404	N	N	0	N	N
101	20231212	130148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57300	100	2	0.17	2043514000	35701	93.79	57100	57900	56600	74300	40100	57200	57239.69	26.90	168	-3259	58133	57666	56933	56466	55733	57900	56700	70	17100	500	43470	100	1	14000000	8022	18.73	0.65	12	0.26	3059.00	88677.00	65800	20230920	-12.92	40400	20230103	41.83	65800	-12.92	20230920	40400	41.83	20230103	65800	-12.92	20230920	40400	41.83	20230103	0.98	N	004490	500	70 억	3766404	N	N	0	N	N
102	20231212	120147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57100	-100	5	-0.17	1892343100	33058	86.84	57100	57900	56600	74300	40100	57200	57243.12	26.90	168	-3375	58133	57666	56933	56466	55733	57900	56700	70	17100	500	43470	100	1	14000000	7994	18.67	0.64	12	0.24	3059.00	88677.00	65800	20230920	-13.22	40400	20230103	41.34	65800	-13.22	20230920	40400	41.34	20230103	65800	-13.22	20230920	40400	41.34	20230103	0.98	N	004490	500	70 억	3766404	N	N	0	N	N
103	20231212	110148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57400	200	2	0.35	1147039100	20068	52.72	57100	57700	56600	74300	40100	57200	57157.62	26.90	168	-2322	58133	57666	56933	56466	55733	57900	56700	70	17100	500	43470	100	1	14000000	8036	18.76	0.65	12	0.14	3059.00	88677.00	65800	20230920	-12.77	40400	20230103	42.08	65800	-12.77	20230920	40400	42.08	20230103	65800	-12.77	20230920	40400	42.08	20230103	0.98	N	004490	500	70 억	3766404	N	N	0	N	N
104	20231212	100154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	-500	5	-0.87	625034300	10935	28.73	57100	57700	56600	74300	40100	57200	57159.06	26.90	168	-3436	58133	57666	56933	56466	55733	57900	56700	70	17100	500	43470	100	1	14000000	7938	18.54	0.64	12	0.08	3059.00	88677.00	65800	20230920	-13.83	40400	20230103	40.35	65800	-13.83	20230920	40400	40.35	20230103	65800	-13.83	20230920	40400	40.35	20230103	0.98	N	004490	500	70 억	3766404	N	N	0	N	N
105	20231212	090150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57100	-100	5	-0.17	24023000	421	1.11	57100	57200	56800	74300	40100	57200	57061.76	26.90	168	141	58133	57666	56933	56466	55733	57900	56700	70	17100	500	43470	100	1	14000000	7994	18.67	0.64	12	0.00	3059.00	88677.00	65800	20230920	-13.22	40400	20230103	41.34	65800	-13.22	20230920	40400	41.34	20230103	65800	-13.22	20230920	40400	41.34	20230103	0.98	N	004490	500	70 억	3766404	N	N	0	N	N
106	20231211	160152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57200	900	2	1.60	2134408500	37479	88.01	56600	57400	56200	73100	39500	56300	56947.97	26.94	6485	3254	57766	57032	56566	55832	55366	56800	55600	70	16800	500	42780	100	1	14000000	8008	18.70	0.65	12	0.27	3059.00	88677.00	65800	20230920	-13.07	40400	20230103	41.58	65800	-13.07	20230920	40400	41.58	20230103	65800	-13.07	20230920	40400	41.58	20230103	0.97	N	004490	500	70 억	3771525	N	N	6	N	N
107	20231211	150151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	700	2	1.24	1817512900	31936	75.00	56600	57400	56200	73100	39500	56300	56911.14	26.94	6485	2628	57766	57032	56566	55832	55366	56800	55600	70	16800	500	42780	100	1	14000000	7980	18.63	0.64	12	0.23	3059.00	88677.00	65800	20230920	-13.37	40400	20230103	41.09	65800	-13.37	20230920	40400	41.09	20230103	65800	-13.37	20230920	40400	41.09	20230103	0.97	N	004490	500	70 억	3771525	N	N	6	N	N
108	20231211	140151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	700	2	1.24	1497933500	26330	61.83	56600	57400	56200	73100	39500	56300	56890.80	26.94	6485	2255	57766	57032	56566	55832	55366	56800	55600	70	16800	500	42780	100	1	14000000	7980	18.63	0.64	12	0.19	3059.00	88677.00	65800	20230920	-13.37	40400	20230103	41.09	65800	-13.37	20230920	40400	41.09	20230103	65800	-13.37	20230920	40400	41.09	20230103	0.97	N	004490	500	70 억	3771525	N	N	6	N	N
109	20231211	130152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	400	2	0.71	1011740500	17818	41.84	56600	57400	56200	73100	39500	56300	56781.99	26.94	6485	-1589	57766	57032	56566	55832	55366	56800	55600	70	16800	500	42780	100	1	14000000	7938	18.54	0.64	12	0.13	3059.00	88677.00	65800	20230920	-13.83	40400	20230103	40.35	65800	-13.83	20230920	40400	40.35	20230103	65800	-13.83	20230920	40400	40.35	20230103	0.97	N	004490	500	70 억	3771525	N	N	6	N	N
110	20231211	120152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56600	300	2	0.53	784700200	13806	32.42	56600	57400	56200	73100	39500	56300	56837.70	26.94	6485	-1903	57766	57032	56566	55832	55366	56800	55600	70	16800	500	42780	100	1	14000000	7924	18.50	0.64	12	0.10	3059.00	88677.00	65800	20230920	-13.98	40400	20230103	40.10	65800	-13.98	20230920	40400	40.10	20230103	65800	-13.98	20230920	40400	40.10	20230103	0.97	N	004490	500	70 억	3771525	N	N	6	N	N
111	20231211	110151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	400	2	0.71	631749500	11109	26.09	56600	57400	56200	73100	39500	56300	56868.36	26.94	6485	-1079	57766	57032	56566	55832	55366	56800	55600	70	16800	500	42780	100	1	14000000	7938	18.54	0.64	12	0.08	3059.00	88677.00	65800	20230920	-13.83	40400	20230103	40.35	65800	-13.83	20230920	40400	40.35	20230103	65800	-13.83	20230920	40400	40.35	20230103	0.97	N	004490	500	70 억	3771525	N	N	6	N	N
112	20231211	100151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57100	800	2	1.42	418958700	7354	17.27	56600	57400	56200	73100	39500	56300	56970.36	26.94	6485	-1101	57766	57032	56566	55832	55366	56800	55600	70	16800	500	42780	100	1	14000000	7994	18.67	0.64	12	0.05	3059.00	88677.00	65800	20230920	-13.22	40400	20230103	41.34	65800	-13.22	20230920	40400	41.34	20230103	65800	-13.22	20230920	40400	41.34	20230103	0.97	N	004490	500	70 억	3771525	N	N	6	N	N
113	20231211	090152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	0	3	0.00	20054900	356	0.84	56600	56600	56200	73100	39500	56300	56334.18	26.94	6485	-176	57766	57032	56566	55832	55366	56800	55600	70	16800	500	42780	100	1	14000000	7882	18.40	0.63	12	0.00	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	65800	-14.44	20230920	40400	39.36	20230103	65800	-14.44	20230920	40400	39.36	20230103	0.97	N	004490	500	70 억	3771525	N	N	6	N	N
114	20231208	160150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	100	2	0.18	2415067700	42574	115.35	56600	57300	56100	73000	39400	56200	56729.27	26.94	0	-4727	57466	56832	56166	55532	54866	57150	55850	70	16800	500	42710	100	1	14000000	7882	18.40	0.63	12	0.30	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	65800	-14.44	20230920	40400	39.36	20230103	65800	-14.44	20230920	40400	39.36	20230103	1.04	N	004490	500	70 억	3771525	N	N	6	N	N
115	20231208	150151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	200	2	0.36	2226256000	39222	106.26	56600	57300	56100	73000	39400	56200	56760.39	26.94	0	-3534	57466	56832	56166	55532	54866	57150	55850	70	16800	500	42710	100	1	14000000	7896	18.44	0.64	12	0.28	3059.00	88677.00	65800	20230920	-14.29	40400	20230103	39.60	65800	-14.29	20230920	40400	39.60	20230103	65800	-14.29	20230920	40400	39.60	20230103	1.04	N	004490	500	70 억	3771525	N	N	211	N	N
116	20231208	140151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	200	2	0.36	2061068600	36290	98.32	56600	57300	56100	73000	39400	56200	56794.40	26.94	0	-3304	57466	56832	56166	55532	54866	57150	55850	70	16800	500	42710	100	1	14000000	7896	18.44	0.64	12	0.26	3059.00	88677.00	65800	20230920	-14.29	40400	20230103	39.60	65800	-14.29	20230920	40400	39.60	20230103	65800	-14.29	20230920	40400	39.60	20230103	1.04	N	004490	500	70 억	3771525	N	N	211	N	N
117	20231208	130149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56600	400	2	0.71	1837880800	32334	87.60	56600	57300	56100	73000	39400	56200	56840.50	26.94	0	-4018	57466	56832	56166	55532	54866	57150	55850	70	16800	500	42710	100	1	14000000	7924	18.50	0.64	12	0.23	3059.00	88677.00	65800	20230920	-13.98	40400	20230103	40.10	65800	-13.98	20230920	40400	40.10	20230103	65800	-13.98	20230920	40400	40.10	20230103	1.04	N	004490	500	70 억	3771525	N	N	211	N	N
118	20231208	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	800	2	1.42	1577657500	27746	75.17	56600	57300	56100	73000	39400	56200	56860.72	26.94	0	-2686	57466	56832	56166	55532	54866	57150	55850	70	16800	500	42710	100	1	14000000	7980	18.63	0.64	12	0.20	3059.00	88677.00	65800	20230920	-13.37	40400	20230103	41.09	65800	-13.37	20230920	40400	41.09	20230103	65800	-13.37	20230920	40400	41.09	20230103	1.04	N	004490	500	70 억	3771525	N	N	211	N	N
119	20231208	110150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56800	600	2	1.07	1491700700	26237	71.08	56600	57300	56100	73000	39400	56200	56854.85	26.94	0	-2683	57466	56832	56166	55532	54866	57150	55850	70	16800	500	42710	100	1	14000000	7952	18.57	0.64	12	0.19	3059.00	88677.00	65800	20230920	-13.68	40400	20230103	40.59	65800	-13.68	20230920	40400	40.59	20230103	65800	-13.68	20230920	40400	40.59	20230103	1.04	N	004490	500	70 억	3771525	N	N	211	N	N
120	20231208	100150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	500	2	0.89	649483900	11463	31.06	56600	57200	56100	73000	39400	56200	56659.16	26.94	0	-928	57466	56832	56166	55532	54866	57150	55850	70	16800	500	42710	100	1	14000000	7938	18.54	0.64	12	0.08	3059.00	88677.00	65800	20230920	-13.83	40400	20230103	40.35	65800	-13.83	20230920	40400	40.35	20230103	65800	-13.83	20230920	40400	40.35	20230103	1.04	N	004490	500	70 억	3771525	N	N	211	N	N
121	20231208	090149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56600	400	2	0.71	13795300	244	0.66	56600	56600	56400	73000	39400	56200	56538.11	26.94	0	-32	57466	56832	56166	55532	54866	57150	55850	70	16800	500	42710	100	1	14000000	7924	18.50	0.64	12	0.00	3059.00	88677.00	65800	20230920	-13.98	40400	20230103	40.10	65800	-13.98	20230920	40400	40.10	20230103	65800	-13.98	20230920	40400	40.10	20230103	1.04	N	004490	500	70 억	3771525	N	N	211	N	N
122	20231207	160148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56200	-500	5	-0.88	2068421700	36873	64.38	55600	56800	55500	73700	39700	56700	56095.81	26.94	0	3239	58966	57832	56166	55032	53366	58400	55600	70	17000	500	43090	100	1	14000000	7868	18.37	0.63	12	0.26	3059.00	88677.00	65800	20230920	-14.59	40400	20230103	39.11	65800	-14.59	20230920	40400	39.11	20230103	65800	-14.59	20230920	40400	39.11	20230103	1.04	N	004490	500	70 억	3771454	N	N	211	N	N
123	20231207	150150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56200	-500	5	-0.88	1877562000	33474	58.44	55600	56800	55500	73700	39700	56700	56090.16	26.94	0	4071	58966	57832	56166	55032	53366	58400	55600	70	17000	500	43090	100	1	14000000	7868	18.37	0.63	12	0.24	3059.00	88677.00	65800	20230920	-14.59	40400	20230103	39.11	65800	-14.59	20230920	40400	39.11	20230103	65800	-14.59	20230920	40400	39.11	20230103	1.04	N	004490	500	70 억	3771454	N	N	51	N	N
124	20231207	140149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56500	-200	5	-0.35	1588883200	28362	49.52	55600	56800	55500	73700	39700	56700	56021.55	26.94	0	4593	58966	57832	56166	55032	53366	58400	55600	70	17000	500	43090	100	1	14000000	7910	18.47	0.64	12	0.20	3059.00	88677.00	65800	20230920	-14.13	40400	20230103	39.85	65800	-14.13	20230920	40400	39.85	20230103	65800	-14.13	20230920	40400	39.85	20230103	1.04	N	004490	500	70 억	3771454	N	N	51	N	N
125	20231207	130148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	-400	5	-0.71	1139742900	20398	35.61	55600	56600	55500	73700	39700	56700	55875.23	26.94	0	1571	58966	57832	56166	55032	53366	58400	55600	70	17000	500	43090	100	1	14000000	7882	18.40	0.63	12	0.15	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	65800	-14.44	20230920	40400	39.36	20230103	65800	-14.44	20230920	40400	39.36	20230103	1.04	N	004490	500	70 억	3771454	N	N	51	N	N
126	20231207	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56000	-700	5	-1.23	982877400	17606	30.74	55600	56600	55500	73700	39700	56700	55826.28	26.94	0	2718	58966	57832	56166	55032	53366	58400	55600	70	17000	500	43090	100	1	14000000	7840	18.31	0.63	12	0.13	3059.00	88677.00	65800	20230920	-14.89	40400	20230103	38.61	65800	-14.89	20230920	40400	38.61	20230103	65800	-14.89	20230920	40400	38.61	20230103	1.04	N	004490	500	70 억	3771454	N	N	51	N	N
127	20231207	110146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	-1000	5	-1.76	767091100	13723	23.96	55600	56600	55500	73700	39700	56700	55898.21	26.94	0	851	58966	57832	56166	55032	53366	58400	55600	70	17000	500	43090	100	1	14000000	7798	18.21	0.63	12	0.10	3059.00	88677.00	65800	20230920	-15.35	40400	20230103	37.87	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	40400	37.87	20230103	1.04	N	004490	500	70 억	3771454	N	N	51	N	N
128	20231207	100148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	-400	5	-0.71	526302800	9406	16.42	55600	56600	55600	73700	39700	56700	55953.94	26.94	0	1828	58966	57832	56166	55032	53366	58400	55600	70	17000	500	43090	100	1	14000000	7882	18.40	0.63	12	0.07	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	65800	-14.44	20230920	40400	39.36	20230103	65800	-14.44	20230920	40400	39.36	20230103	1.04	N	004490	500	70 억	3771454	N	N	51	N	N
129	20231207	090149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	-600	5	-1.06	198610200	3571	6.23	55600	56200	55600	73700	39700	56700	55617.53	26.94	0	724	58966	57832	56166	55032	53366	58400	55600	70	17000	500	43090	100	1	14000000	7854	18.34	0.63	12	0.03	3059.00	88677.00	65800	20230920	-14.74	40400	20230103	38.86	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	40400	38.86	20230103	1.04	N	004490	500	70 억	3771454	N	N	51	N	N
130	20231206	160146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	1800	2	3.28	3220331000	57233	87.36	54900	57300	54500	71300	38500	54900	56267.12	26.96	0	185	57033	55966	55133	54066	53233	55550	53650	70	16400	500	41720	100	1	14000000	7938	18.54	0.64	12	0.41	3059.00	88677.00	65800	20230920	-13.83	40400	20230103	40.35	65800	-13.83	20230920	40400	40.35	20230103	65800	-13.83	20230920	40400	40.35	20230103	1.05	N	004490	500	70 억	3774748	N	N	51	N	N
131	20231206	150151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	1800	2	3.28	2925617800	52036	79.42	54900	57300	54500	71300	38500	54900	56223.06	26.96	0	3215	57033	55966	55133	54066	53233	55550	53650	70	16400	500	41720	100	1	14000000	7938	18.54	0.64	12	0.37	3059.00	88677.00	65800	20230920	-13.83	40400	20230103	40.35	65800	-13.83	20230920	40400	40.35	20230103	65800	-13.83	20230920	40400	40.35	20230103	1.05	N	004490	500	70 억	3774748	N	N	114	N	N
132	20231206	140147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	1400	2	2.55	2194945800	39089	59.66	54900	57300	54500	71300	38500	54900	56152.65	26.96	0	1192	57033	55966	55133	54066	53233	55550	53650	70	16400	500	41720	100	1	14000000	7882	18.40	0.63	12	0.28	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	65800	-14.44	20230920	40400	39.36	20230103	65800	-14.44	20230920	40400	39.36	20230103	1.05	N	004490	500	70 억	3774748	N	N	114	N	N
133	20231206	130149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	2100	2	3.83	1890172900	33690	51.42	54900	57300	54500	71300	38500	54900	56105.01	26.96	0	-1068	57033	55966	55133	54066	53233	55550	53650	70	16400	500	41720	100	1	14000000	7980	18.63	0.64	12	0.24	3059.00	88677.00	65800	20230920	-13.37	40400	20230103	41.09	65800	-13.37	20230920	40400	41.09	20230103	65800	-13.37	20230920	40400	41.09	20230103	1.05	N	004490	500	70 억	3774748	N	N	114	N	N
134	20231206	120147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	1400	2	2.55	1430068900	25613	39.09	54900	56800	54500	71300	38500	54900	55833.86	26.96	0	136	57033	55966	55133	54066	53233	55550	53650	70	16400	500	41720	100	1	14000000	7882	18.40	0.63	12	0.18	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	65800	-14.44	20230920	40400	39.36	20230103	65800	-14.44	20230920	40400	39.36	20230103	1.05	N	004490	500	70 억	3774748	N	N	114	N	N
135	20231206	110150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56600	1700	2	3.10	1151742800	20685	31.57	54900	56800	54500	71300	38500	54900	55680.25	26.96	0	28	57033	55966	55133	54066	53233	55550	53650	70	16400	500	41720	100	1	14000000	7924	18.50	0.64	12	0.15	3059.00	88677.00	65800	20230920	-13.98	40400	20230103	40.10	65800	-13.98	20230920	40400	40.10	20230103	65800	-13.98	20230920	40400	40.10	20230103	1.05	N	004490	500	70 억	3774748	N	N	114	N	N
136	20231206	100148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	800	2	1.46	593443600	10746	16.40	54900	55700	54500	71300	38500	54900	55224.73	26.96	0	1609	57033	55966	55133	54066	53233	55550	53650	70	16400	500	41720	100	1	14000000	7798	18.21	0.63	12	0.08	3059.00	88677.00	65800	20230920	-15.35	40400	20230103	37.87	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	40400	37.87	20230103	1.05	N	004490	500	70 억	3774748	N	N	114	N	N
137	20231206	090149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55200	300	2	0.55	1976800	36	0.05	54900	55200	54900	71300	38500	54900	54912.50	26.96	0	12	57033	55966	55133	54066	53233	55550	53650	70	16400	500	41720	100	1	14000000	7728	18.05	0.62	12	0.00	3059.00	88677.00	65800	20230920	-16.11	40400	20230103	36.63	65800	-16.11	20230920	40400	36.63	20230103	65800	-16.11	20230920	40400	36.63	20230103	1.05	N	004490	500	70 억	3774748	N	N	114	N	N
138	20231205	160149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54900	-300	5	-0.54	3618773100	65509	106.48	55000	56200	54300	71700	38700	55200	55240.93	26.91	0	1311	58000	56600	55700	54300	53400	56150	53850	70	16500	500	41950	100	1	14000000	7686	17.95	0.62	12	0.47	3059.00	88677.00	65800	20230920	-16.57	40400	20230103	35.89	65800	-16.57	20230920	40400	35.89	20230103	65800	-16.57	20230920	40400	35.89	20230103	1.04	N	004490	500	70 억	3768023	N	N	114	N	N
139	20231205	150149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54700	-500	5	-0.91	3296470300	59638	96.94	55000	56200	54300	71700	38700	55200	55274.66	26.91	0	425	58000	56600	55700	54300	53400	56150	53850	70	16500	500	41950	100	1	14000000	7658	17.88	0.62	12	0.43	3059.00	88677.00	65800	20230920	-16.87	40400	20230103	35.40	65800	-16.87	20230920	40400	35.40	20230103	65800	-16.87	20230920	40400	35.40	20230103	1.04	N	004490	500	70 억	3768023	N	N	8	N	N
140	20231205	140149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	500	2	0.91	2485300100	44887	72.96	55000	56200	54300	71700	38700	55200	55367.93	26.91	0	-901	58000	56600	55700	54300	53400	56150	53850	70	16500	500	41950	100	1	14000000	7798	18.21	0.63	12	0.32	3059.00	88677.00	65800	20230920	-15.35	40400	20230103	37.87	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	40400	37.87	20230103	1.04	N	004490	500	70 억	3768023	N	N	8	N	N
141	20231205	130148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55800	600	2	1.09	1874938000	33959	55.20	55000	55900	54300	71700	38700	55200	55211.81	26.91	0	-1602	58000	56600	55700	54300	53400	56150	53850	70	16500	500	41950	100	1	14000000	7812	18.24	0.63	12	0.24	3059.00	88677.00	65800	20230920	-15.20	40400	20230103	38.12	65800	-15.20	20230920	40400	38.12	20230103	65800	-15.20	20230920	40400	38.12	20230103	1.04	N	004490	500	70 억	3768023	N	N	8	N	N
142	20231205	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55600	400	2	0.72	1597076700	28969	47.09	55000	55700	54300	71700	38700	55200	55130.54	26.91	0	-2080	58000	56600	55700	54300	53400	56150	53850	70	16500	500	41950	100	1	14000000	7784	18.18	0.63	12	0.21	3059.00	88677.00	65800	20230920	-15.50	40400	20230103	37.62	65800	-15.50	20230920	40400	37.62	20230103	65800	-15.50	20230920	40400	37.62	20230103	1.04	N	004490	500	70 억	3768023	N	N	8	N	N
143	20231205	110148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55300	100	2	0.18	1272585700	23112	37.57	55000	55700	54300	71700	38700	55200	55061.69	26.91	0	-1136	58000	56600	55700	54300	53400	56150	53850	70	16500	500	41950	100	1	14000000	7742	18.08	0.62	12	0.17	3059.00	88677.00	65800	20230920	-15.96	40400	20230103	36.88	65800	-15.96	20230920	40400	36.88	20230103	65800	-15.96	20230920	40400	36.88	20230103	1.04	N	004490	500	70 억	3768023	N	N	8	N	N
144	20231205	100148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55300	100	2	0.18	679206000	12391	20.14	55000	55600	54300	71700	38700	55200	54814.46	26.91	0	-466	58000	56600	55700	54300	53400	56150	53850	70	16500	500	41950	100	1	14000000	7742	18.08	0.62	12	0.09	3059.00	88677.00	65800	20230920	-15.96	40400	20230103	36.88	65800	-15.96	20230920	40400	36.88	20230103	65800	-15.96	20230920	40400	36.88	20230103	1.04	N	004490	500	70 억	3768023	N	N	8	N	N
145	20231205	090146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54800	-400	5	-0.72	42084700	766	1.25	55000	55200	54800	71700	38700	55200	54940.86	26.91	0	-74	58000	56600	55700	54300	53400	56150	53850	70	16500	500	41950	100	1	14000000	7672	17.91	0.62	12	0.01	3059.00	88677.00	65800	20230920	-16.72	40400	20230103	35.64	65800	-16.72	20230920	40400	35.64	20230103	65800	-16.72	20230920	40400	35.64	20230103	1.04	N	004490	500	70 억	3768023	N	N	8	N	N
146	20231204	160149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55200	0	3	0.00	3437141900	61461	76.40	55600	57100	54800	71700	38700	55200	55924.57	26.89	0	5275	58800	57000	56100	54300	53400	56550	53850	70	16500	500	41950	100	1	14000000	7728	18.05	0.62	12	0.44	3059.00	88677.00	65800	20230920	-16.11	40400	20230103	36.63	65800	-16.11	20230920	40400	36.63	20230103	65800	-16.11	20230920	40400	36.63	20230103	1.03	N	004490	500	70 억	3765042	N	N	8	N	N
147	20231204	150149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55500	300	2	0.54	2836463100	50594	62.89	55600	57100	54800	71700	38700	55200	56063.23	26.89	0	1939	58800	57000	56100	54300	53400	56550	53850	70	16500	500	41950	100	1	14000000	7770	18.14	0.63	12	0.36	3059.00	88677.00	65800	20230920	-15.65	40400	20230103	37.38	65800	-15.65	20230920	40400	37.38	20230103	65800	-15.65	20230920	40400	37.38	20230103	1.03	N	004490	500	70 억	3765042	N	N	621	N	N
148	20231204	140148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55900	700	2	1.27	2532121300	45124	56.09	55600	57100	54800	71700	38700	55200	56114.73	26.89	0	1643	58800	57000	56100	54300	53400	56550	53850	70	16500	500	41950	100	1	14000000	7826	18.27	0.63	12	0.32	3059.00	88677.00	65800	20230920	-15.05	40400	20230103	38.37	65800	-15.05	20230920	40400	38.37	20230103	65800	-15.05	20230920	40400	38.37	20230103	1.03	N	004490	500	70 억	3765042	N	N	621	N	N
149	20231204	130147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	1200	2	2.17	2337542900	41651	51.77	55600	57100	54800	71700	38700	55200	56122.13	26.89	0	2381	58800	57000	56100	54300	53400	56550	53850	70	16500	500	41950	100	1	14000000	7896	18.44	0.64	12	0.30	3059.00	88677.00	65800	20230920	-14.29	40400	20230103	39.60	65800	-14.29	20230920	40400	39.60	20230103	65800	-14.29	20230920	40400	39.60	20230103	1.03	N	004490	500	70 억	3765042	N	N	621	N	N
150	20231204	120147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55900	700	2	1.27	1992207100	35478	44.10	55600	57100	54800	71700	38700	55200	56153.31	26.89	0	2127	58800	57000	56100	54300	53400	56550	53850	70	16500	500	41950	100	1	14000000	7826	18.27	0.63	12	0.25	3059.00	88677.00	65800	20230920	-15.05	40400	20230103	38.37	65800	-15.05	20230920	40400	38.37	20230103	65800	-15.05	20230920	40400	38.37	20230103	1.03	N	004490	500	70 억	3765042	N	N	621	N	N
151	20231204	110148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	1100	2	1.99	1812463900	32274	40.12	55600	57100	54800	71700	38700	55200	56158.64	26.89	0	3061	58800	57000	56100	54300	53400	56550	53850	70	16500	500	41950	100	1	14000000	7882	18.40	0.63	12	0.23	3059.00	88677.00	65800	20230920	-14.44	40400	20230103	39.36	65800	-14.44	20230920	40400	39.36	20230103	65800	-14.44	20230920	40400	39.36	20230103	1.03	N	004490	500	70 억	3765042	N	N	621	N	N
152	20231204	100147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56900	1700	2	3.08	962147300	17170	21.34	55600	56900	54800	71700	38700	55200	56036.53	26.89	0	118	58800	57000	56100	54300	53400	56550	53850	70	16500	500	41950	100	1	14000000	7966	18.60	0.64	12	0.12	3059.00	88677.00	65800	20230920	-13.53	40400	20230103	40.84	65800	-13.53	20230920	40400	40.84	20230103	65800	-13.53	20230920	40400	40.84	20230103	1.03	N	004490	500	70 억	3765042	N	N	621	N	N
153	20231204	090147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55100	-100	5	-0.18	75404600	1364	1.70	55600	55600	54800	71700	38700	55200	55281.96	26.89	0	-807	58800	57000	56100	54300	53400	56550	53850	70	16500	500	41950	100	1	14000000	7714	18.01	0.62	12	0.01	3059.00	88677.00	65800	20230920	-16.26	40400	20230103	36.39	65800	-16.26	20230920	40400	36.39	20230103	65800	-16.26	20230920	40400	36.39	20230103	1.03	N	004490	500	70 억	3765042	N	N	621	N	N
154	20231201	160147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55200	-3400	5	-5.80	4524888300	80300	32.99	57800	57900	55200	76100	41100	58600	56353.57	27.07	0	-27257	65000	61800	57400	54200	49800	63400	55800	70	17500	500	44530	100	1	14000000	7728	18.05	0.62	12	0.57	3059.00	88677.00	65800	20230920	-16.11	40400	20230103	36.63	65800	-16.11	20230920	40400	36.63	20230103	65800	-16.11	20230920	40400	36.63	20230103	0.98	N	004490	500	70 억	3789211	N	N	621	N	N
155	20231201	150147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55600	-3000	5	-5.12	3792720900	67092	27.56	57800	57900	55600	76100	41100	58600	56528.79	27.07	0	-22478	65000	61800	57400	54200	49800	63400	55800	70	17500	500	44530	100	1	14000000	7784	18.18	0.63	12	0.48	3059.00	88677.00	65800	20230920	-15.50	40400	20230103	37.62	65800	-15.50	20230920	40400	37.62	20230103	65800	-15.50	20230920	40400	37.62	20230103	0.98	N	004490	500	70 억	3789211	N	N	10	N	N
156	20231201	140147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56000	-2600	5	-4.44	3334247500	58879	24.19	57800	57900	55600	76100	41100	58600	56627.33	27.07	0	-16806	65000	61800	57400	54200	49800	63400	55800	70	17500	500	44530	100	1	14000000	7840	18.31	0.63	12	0.42	3059.00	88677.00	65800	20230920	-14.89	40400	20230103	38.61	65800	-14.89	20230920	40400	38.61	20230103	65800	-14.89	20230920	40400	38.61	20230103	0.98	N	004490	500	70 억	3789211	N	N	10	N	N
157	20231201	130146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	-2900	5	-4.95	2864679600	50475	20.74	57800	57900	55600	76100	41100	58600	56752.81	27.07	0	-13638	65000	61800	57400	54200	49800	63400	55800	70	17500	500	44530	100	1	14000000	7798	18.21	0.63	12	0.36	3059.00	88677.00	65800	20230920	-15.35	40400	20230103	37.87	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	40400	37.87	20230103	0.98	N	004490	500	70 억	3789211	N	N	10	N	N
158	20231201	120148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	-2200	5	-3.75	1914869200	33530	13.77	57800	57900	56200	76100	41100	58600	57107.17	27.07	0	-11579	65000	61800	57400	54200	49800	63400	55800	70	17500	500	44530	100	1	14000000	7896	18.44	0.64	12	0.24	3059.00	88677.00	65800	20230920	-14.29	40400	20230103	39.60	65800	-14.29	20230920	40400	39.60	20230103	65800	-14.29	20230920	40400	39.60	20230103	0.98	N	004490	500	70 억	3789211	N	N	10	N	N
159	20231201	110146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	-1600	5	-2.73	1551049300	27100	11.13	57800	57900	56600	76100	41100	58600	57232.07	27.07	0	-8020	65000	61800	57400	54200	49800	63400	55800	70	17500	500	44530	100	1	14000000	7980	18.63	0.64	12	0.19	3059.00	88677.00	65800	20230920	-13.37	40400	20230103	41.09	65800	-13.37	20230920	40400	41.09	20230103	65800	-13.37	20230920	40400	41.09	20230103	0.98	N	004490	500	70 억	3789211	N	N	10	N	N
160	20231201	100147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57100	-1500	5	-2.56	975542900	17014	6.99	57800	57900	57000	76100	41100	58600	57334.38	27.07	0	-5679	65000	61800	57400	54200	49800	63400	55800	70	17500	500	44530	100	1	14000000	7994	18.67	0.64	12	0.12	3059.00	88677.00	65800	20230920	-13.22	40400	20230103	41.34	65800	-13.22	20230920	40400	41.34	20230103	65800	-13.22	20230920	40400	41.34	20230103	0.98	N	004490	500	70 억	3789211	N	N	10	N	N
161	20231201	090147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57600	-1000	5	-1.71	108403000	1877	0.77	57800	57800	57400	76100	41100	58600	57733.01	27.07	0	-1045	65000	61800	57400	54200	49800	63400	55800	70	17500	500	44530	100	1	14000000	8064	18.83	0.65	12	0.01	3059.00	88677.00	65800	20230920	-12.46	40400	20230103	42.57	65800	-12.46	20230920	40400	42.57	20230103	65800	-12.46	20230920	40400	42.57	20230103	0.98	N	004490	500	70 억	3789211	N	N	10	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History