KissMeData/009150/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

78 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	160248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	2900	2	1.93	37266410400	244642	92.89	150600	153200	150300	195300	105300	150300	152324.72	30.96	47765	56059	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	114431	12.12	1.55	12	0.33	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	165000	-7.15	20230802	119100	28.63	20231027	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23123846	N	N	955	N	N
3	20231229	150247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	2900	2	1.93	37266410400	244642	92.89	150600	153200	150300	195300	105300	150300	152324.72	30.96	47765	56059	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	114431	12.12	1.55	12	0.33	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	165000	-7.15	20230802	119100	28.63	20231027	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23123846	N	N	955	N	N
4	20231229	140246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	2900	2	1.93	37266410400	244642	92.89	150600	153200	150300	195300	105300	150300	152324.72	30.96	47765	56059	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	114431	12.12	1.55	12	0.33	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	165000	-7.15	20230802	119100	28.63	20231027	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23123846	N	N	955	N	N
5	20231229	130246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	2900	2	1.93	37266410400	244642	92.89	150600	153200	150300	195300	105300	150300	152324.72	30.96	47765	56059	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	114431	12.12	1.55	12	0.33	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	165000	-7.15	20230802	119100	28.63	20231027	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23123846	N	N	955	N	N
6	20231229	120246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	2900	2	1.93	37266410400	244642	92.89	150600	153200	150300	195300	105300	150300	152324.72	30.96	47765	56059	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	114431	12.12	1.55	12	0.33	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	165000	-7.15	20230802	119100	28.63	20231027	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23123846	N	N	955	N	N
7	20231229	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	2900	2	1.93	37266410400	244642	92.89	150600	153200	150300	195300	105300	150300	152324.72	30.96	47765	56059	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	114431	12.12	1.55	12	0.33	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	165000	-7.15	20230802	119100	28.63	20231027	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23123846	N	N	955	N	N
8	20231229	100240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	2900	2	1.93	37266410400	244642	92.89	150600	153200	150300	195300	105300	150300	152324.72	30.96	47765	56059	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	114431	12.12	1.55	12	0.33	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	165000	-7.15	20230802	119100	28.63	20231027	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23123846	N	N	955	N	N
9	20231229	090240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	2900	2	1.93	37266410400	244642	92.89	150600	153200	150300	195300	105300	150300	152324.72	30.96	47765	56059	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	114431	12.12	1.55	12	0.33	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	165000	-7.15	20230802	119100	28.63	20231027	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23123846	N	N	955	N	N
10	20231228	160238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	2900	2	1.93	37188156300	244131	92.70	150600	153200	150300	195300	105300	150300	152324.72	30.90	2285	56059	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	114431	12.12	1.55	12	0.33	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	165000	-7.15	20230802	119100	28.63	20231027	165000	-7.15	20230802	119100	28.63	20231027	0.47	N	009150	5000	3734 억	23078366	N	N	955	N	N
11	20231228	150240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152600	2300	2	1.53	29128011800	191465	72.70	150600	153000	150300	195300	105300	150300	152132.31	30.90	2285	49106	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	113983	12.08	1.54	12	0.26	12636.00	99035.00	165000	20230802	-7.52	119100	20231027	28.13	165000	-7.52	20230802	119100	28.13	20231027	165000	-7.52	20230802	119100	28.13	20231027	0.47	N	009150	5000	3734 억	23078366	N	N	2569	N	N
12	20231228	140239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152200	1900	2	1.26	19877112800	130891	49.70	150600	152400	150300	195300	105300	150300	151860.05	30.90	2285	30501	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	113684	12.04	1.54	12	0.18	12636.00	99035.00	165000	20230802	-7.76	119100	20231027	27.79	165000	-7.76	20230802	119100	27.79	20231027	165000	-7.76	20230802	119100	27.79	20231027	0.47	N	009150	5000	3734 억	23078366	N	N	2569	N	N
13	20231228	130238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152100	1800	2	1.20	16815630900	110746	42.05	150600	152400	150300	195300	105300	150300	151839.64	30.90	2285	27661	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	113609	12.04	1.54	12	0.15	12636.00	99035.00	165000	20230802	-7.82	119100	20231027	27.71	165000	-7.82	20230802	119100	27.71	20231027	165000	-7.82	20230802	119100	27.71	20231027	0.47	N	009150	5000	3734 억	23078366	N	N	2569	N	N
14	20231228	120239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152200	1900	2	1.26	13981661500	92127	34.98	150600	152300	150300	195300	105300	150300	151765.10	30.90	2285	26841	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	113684	12.04	1.54	12	0.12	12636.00	99035.00	165000	20230802	-7.76	119100	20231027	27.79	165000	-7.76	20230802	119100	27.79	20231027	165000	-7.76	20230802	119100	27.79	20231027	0.47	N	009150	5000	3734 억	23078366	N	N	2569	N	N
15	20231228	110239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151600	1300	2	0.86	10630669800	70083	26.61	150600	152200	150300	195300	105300	150300	151686.87	30.90	2285	25893	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	113236	12.00	1.53	12	0.09	12636.00	99035.00	165000	20230802	-8.12	119100	20231027	27.29	165000	-8.12	20230802	119100	27.29	20231027	165000	-8.12	20230802	119100	27.29	20231027	0.47	N	009150	5000	3734 억	23078366	N	N	2569	N	N
16	20231228	100237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151500	1200	2	0.80	7267836100	47939	18.20	150600	152200	150300	195300	105300	150300	151605.95	30.90	2285	18450	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	113161	11.99	1.53	12	0.06	12636.00	99035.00	165000	20230802	-8.18	119100	20231027	27.20	165000	-8.18	20230802	119100	27.20	20231027	165000	-8.18	20230802	119100	27.20	20231027	0.47	N	009150	5000	3734 억	23078366	N	N	2569	N	N
17	20231228	090238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151000	700	2	0.47	394828100	2621	1.00	150600	151000	150300	195300	105300	150300	150640.38	30.90	2285	984	152766	151532	149766	148532	146766	150650	147650	3735	45000	5000	117230	100	1	74693696	112787	11.95	1.52	12	0.00	12636.00	99035.00	165000	20230802	-8.48	119100	20231027	26.78	165000	-8.48	20230802	119100	26.78	20231027	165000	-8.48	20230802	119100	26.78	20231027	0.47	N	009150	5000	3734 억	23078366	N	N	2569	N	N
18	20231227	160238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150300	-500	5	-0.33	37640599100	252241	187.94	150400	151000	148000	196000	105600	150800	149222.53	30.96	22890	-20230	153333	152066	151133	149866	148933	151600	149400	3735	45200	5000	117620	100	1	74693696	112265	11.89	1.52	12	0.34	12636.00	99035.00	165000	20230802	-8.91	119100	20231027	26.20	165000	-8.91	20230802	119100	26.20	20231027	165000	-8.91	20230802	119100	26.20	20231027	0.48	N	009150	5000	3734 억	23126008	N	N	2569	N	N
19	20231227	150239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149800	-1000	5	-0.66	33964694900	227749	169.69	150400	151000	148000	196000	105600	150800	149130.16	30.96	22890	-19817	153333	152066	151133	149866	148933	151600	149400	3735	45200	5000	117620	100	1	74693696	111891	11.86	1.51	12	0.30	12636.00	99035.00	165000	20230802	-9.21	119100	20231027	25.78	165000	-9.21	20230802	119100	25.78	20231027	165000	-9.21	20230802	119100	25.78	20231027	0.48	N	009150	5000	3734 억	23126008	N	N	80	N	N
20	20231227	140238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149500	-1300	5	-0.86	29000850400	194608	145.00	150400	151000	148000	196000	105600	150800	149019.41	30.96	22890	-18363	153333	152066	151133	149866	148933	151600	149400	3735	45200	5000	117620	100	1	74693696	111667	11.83	1.51	12	0.26	12636.00	99035.00	165000	20230802	-9.39	119100	20231027	25.52	165000	-9.39	20230802	119100	25.52	20231027	165000	-9.39	20230802	119100	25.52	20231027	0.48	N	009150	5000	3734 억	23126008	N	N	80	N	N
21	20231227	130237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149000	-1800	5	-1.19	25336467000	170110	126.75	150400	151000	148000	196000	105600	150800	148938.71	30.96	22890	-16179	153333	152066	151133	149866	148933	151600	149400	3735	45200	5000	117620	100	1	74693696	111294	11.79	1.50	12	0.23	12636.00	99035.00	165000	20230802	-9.70	119100	20231027	25.10	165000	-9.70	20230802	119100	25.10	20231027	165000	-9.70	20230802	119100	25.10	20231027	0.48	N	009150	5000	3734 억	23126008	N	N	80	N	N
22	20231227	120237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148400	-2400	5	-1.59	22590567700	151649	112.99	150400	151000	148000	196000	105600	150800	148962.88	30.96	22890	-15383	153333	152066	151133	149866	148933	151600	149400	3735	45200	5000	117620	100	1	74693696	110845	11.74	1.50	12	0.20	12636.00	99035.00	165000	20230802	-10.06	119100	20231027	24.60	165000	-10.06	20230802	119100	24.60	20231027	165000	-10.06	20230802	119100	24.60	20231027	0.48	N	009150	5000	3734 억	23126008	N	N	80	N	N
23	20231227	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148800	-2000	5	-1.33	19237365800	129092	96.18	150400	151000	148000	196000	105600	150800	149016.86	30.96	22890	-15017	153333	152066	151133	149866	148933	151600	149400	3735	45200	5000	117620	100	1	74693696	111144	11.78	1.50	12	0.17	12636.00	99035.00	165000	20230802	-9.82	119100	20231027	24.94	165000	-9.82	20230802	119100	24.94	20231027	165000	-9.82	20230802	119100	24.94	20231027	0.48	N	009150	5000	3734 억	23126008	N	N	80	N	N
24	20231227	100238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148800	-2000	5	-1.33	10665427500	71361	53.17	150400	151000	148600	196000	105600	150800	149452.27	30.96	22890	-13287	153333	152066	151133	149866	148933	151600	149400	3735	45200	5000	117620	100	1	74693696	111144	11.78	1.50	12	0.10	12636.00	99035.00	165000	20230802	-9.82	119100	20231027	24.94	165000	-9.82	20230802	119100	24.94	20231027	165000	-9.82	20230802	119100	24.94	20231027	0.48	N	009150	5000	3734 억	23126008	N	N	80	N	N
25	20231227	090238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150800	0	3	0.00	617886600	4108	3.06	150400	150800	149900	196000	105600	150800	150383.17	30.96	22890	-1136	153333	152066	151133	149866	148933	151600	149400	3735	45200	5000	117620	100	1	74693696	112638	11.93	1.52	12	0.01	12636.00	99035.00	165000	20230802	-8.61	119100	20231027	26.62	165000	-8.61	20230802	119100	26.62	20231027	165000	-8.61	20230802	119100	26.62	20231027	0.48	N	009150	5000	3734 억	23126008	N	N	80	N	N
26	20231226	160238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150800	-500	5	-0.33	19988375200	132430	76.48	151400	152400	150200	196600	106000	151300	150935.63	30.87	17940	14406	152700	152000	151100	150400	149500	152100	150500	3735	45300	5000	118010	100	1	74693696	112638	11.93	1.52	12	0.18	12636.00	99035.00	165000	20230802	-8.61	119100	20231027	26.62	165000	-8.61	20230802	119100	26.62	20231027	165000	-8.61	20230802	119100	26.62	20231027	0.48	N	009150	5000	3734 억	23056100	N	N	68	N	N
27	20231226	150237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150800	-500	5	-0.33	16811337400	111359	64.31	151400	152400	150200	196600	106000	151300	150965.23	30.87	17940	12390	152700	152000	151100	150400	149500	152100	150500	3735	45300	5000	118010	100	1	74693696	112638	11.93	1.52	12	0.15	12636.00	99035.00	165000	20230802	-8.61	119100	20231027	26.62	165000	-8.61	20230802	119100	26.62	20231027	165000	-8.61	20230802	119100	26.62	20231027	0.48	N	009150	5000	3734 억	23056100	N	N	3992	N	N
28	20231226	140238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151000	-300	5	-0.20	13797806800	91384	52.77	151400	152400	150200	196600	106000	151300	150987.12	30.87	17940	9236	152700	152000	151100	150400	149500	152100	150500	3735	45300	5000	118010	100	1	74693696	112787	11.95	1.52	12	0.12	12636.00	99035.00	165000	20230802	-8.48	119100	20231027	26.78	165000	-8.48	20230802	119100	26.78	20231027	165000	-8.48	20230802	119100	26.78	20231027	0.48	N	009150	5000	3734 억	23056100	N	N	3992	N	N
29	20231226	130238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150800	-500	5	-0.33	11702331700	77518	44.77	151400	152400	150200	196600	106000	151300	150962.77	30.87	17940	7846	152700	152000	151100	150400	149500	152100	150500	3735	45300	5000	118010	100	1	74693696	112638	11.93	1.52	12	0.10	12636.00	99035.00	165000	20230802	-8.61	119100	20231027	26.62	165000	-8.61	20230802	119100	26.62	20231027	165000	-8.61	20230802	119100	26.62	20231027	0.48	N	009150	5000	3734 억	23056100	N	N	3992	N	N
30	20231226	120238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150500	-800	5	-0.53	10221025800	67698	39.10	151400	152400	150200	196600	106000	151300	150979.73	30.87	17940	4233	152700	152000	151100	150400	149500	152100	150500	3735	45300	5000	118010	100	1	74693696	112414	11.91	1.52	12	0.09	12636.00	99035.00	165000	20230802	-8.79	119100	20231027	26.36	165000	-8.79	20230802	119100	26.36	20231027	165000	-8.79	20230802	119100	26.36	20231027	0.48	N	009150	5000	3734 억	23056100	N	N	3992	N	N
31	20231226	110240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150800	-500	5	-0.33	7753961300	51313	29.63	151400	152400	150300	196600	106000	151300	151111.05	30.87	17940	5711	152700	152000	151100	150400	149500	152100	150500	3735	45300	5000	118010	100	1	74693696	112638	11.93	1.52	12	0.07	12636.00	99035.00	165000	20230802	-8.61	119100	20231027	26.62	165000	-8.61	20230802	119100	26.62	20231027	165000	-8.61	20230802	119100	26.62	20231027	0.48	N	009150	5000	3734 억	23056100	N	N	3992	N	N
32	20231226	100238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151100	-200	5	-0.13	5328010700	35272	20.37	151400	152400	150300	196600	106000	151300	151054.96	30.87	17940	5451	152700	152000	151100	150400	149500	152100	150500	3735	45300	5000	118010	100	1	74693696	112862	11.96	1.53	12	0.05	12636.00	99035.00	165000	20230802	-8.42	119100	20231027	26.87	165000	-8.42	20230802	119100	26.87	20231027	165000	-8.42	20230802	119100	26.87	20231027	0.48	N	009150	5000	3734 억	23056100	N	N	3992	N	N
33	20231226	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151900	600	2	0.40	737156000	4862	2.81	151400	152400	151400	196600	106000	151300	151615.80	30.87	17940	2015	152700	152000	151100	150400	149500	152100	150500	3735	45300	5000	118010	100	1	74693696	113460	12.02	1.53	12	0.01	12636.00	99035.00	165000	20230802	-7.94	119100	20231027	27.54	165000	-7.94	20230802	119100	27.54	20231027	165000	-7.94	20230802	119100	27.54	20231027	0.48	N	009150	5000	3734 억	23056100	N	N	3992	N	N
34	20231222	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151300	1100	2	0.73	26068664000	172417	135.24	151300	151800	150200	195200	105200	150200	151195.42	30.96	36444	-15902	151800	151000	150100	149300	148400	151400	149700	3735	45000	5000	117150	100	1	74693696	113012	11.97	1.53	12	0.23	12636.00	99035.00	165000	20230802	-8.30	119100	20231027	27.04	165000	-8.30	20230802	119100	27.04	20231027	165000	-8.30	20230802	119100	27.04	20231027	0.48	N	009150	5000	3734 억	23123960	N	N	3992	N	N
35	20231222	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151500	1300	2	0.87	21692507700	143522	112.58	151300	151700	150200	195200	105200	150200	151144.13	30.96	36444	-5925	151800	151000	150100	149300	148400	151400	149700	3735	45000	5000	117150	100	1	74693696	113161	11.99	1.53	12	0.19	12636.00	99035.00	165000	20230802	-8.18	119100	20231027	27.20	165000	-8.18	20230802	119100	27.20	20231027	165000	-8.18	20230802	119100	27.20	20231027	0.48	N	009150	5000	3734 억	23123960	N	N	47	N	N
36	20231222	140235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151000	800	2	0.53	16129724600	106731	83.72	151300	151700	150200	195200	105200	150200	151125.02	30.96	36444	-1723	151800	151000	150100	149300	148400	151400	149700	3735	45000	5000	117150	100	1	74693696	112787	11.95	1.52	12	0.14	12636.00	99035.00	165000	20230802	-8.48	119100	20231027	26.78	165000	-8.48	20230802	119100	26.78	20231027	165000	-8.48	20230802	119100	26.78	20231027	0.48	N	009150	5000	3734 억	23123960	N	N	47	N	N
37	20231222	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151300	1100	2	0.73	13142013700	86963	68.21	151300	151700	150200	195200	105200	150200	151121.90	30.96	36444	2044	151800	151000	150100	149300	148400	151400	149700	3735	45000	5000	117150	100	1	74693696	113012	11.97	1.53	12	0.12	12636.00	99035.00	165000	20230802	-8.30	119100	20231027	27.04	165000	-8.30	20230802	119100	27.04	20231027	165000	-8.30	20230802	119100	27.04	20231027	0.48	N	009150	5000	3734 억	23123960	N	N	47	N	N
38	20231222	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151200	1000	2	0.67	10847297900	71787	56.31	151300	151700	150200	195200	105200	150200	151103.93	30.96	36444	1786	151800	151000	150100	149300	148400	151400	149700	3735	45000	5000	117150	100	1	74693696	112937	11.97	1.53	12	0.10	12636.00	99035.00	165000	20230802	-8.36	119100	20231027	26.95	165000	-8.36	20230802	119100	26.95	20231027	165000	-8.36	20230802	119100	26.95	20231027	0.48	N	009150	5000	3734 억	23123960	N	N	47	N	N
39	20231222	110235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151100	900	2	0.60	8788044300	58166	45.62	151300	151700	150200	195200	105200	150200	151085.59	30.96	36444	-317	151800	151000	150100	149300	148400	151400	149700	3735	45000	5000	117150	100	1	74693696	112862	11.96	1.53	12	0.08	12636.00	99035.00	165000	20230802	-8.42	119100	20231027	26.87	165000	-8.42	20230802	119100	26.87	20231027	165000	-8.42	20230802	119100	26.87	20231027	0.48	N	009150	5000	3734 억	23123960	N	N	47	N	N
40	20231222	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151100	900	2	0.60	4963102900	32888	25.80	151300	151400	150200	195200	105200	150200	150909.23	30.96	36444	322	151800	151000	150100	149300	148400	151400	149700	3735	45000	5000	117150	100	1	74693696	112862	11.96	1.53	12	0.04	12636.00	99035.00	165000	20230802	-8.42	119100	20231027	26.87	165000	-8.42	20230802	119100	26.87	20231027	165000	-8.42	20230802	119100	26.87	20231027	0.48	N	009150	5000	3734 억	23123960	N	N	47	N	N
41	20231222	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151200	1000	2	0.67	511862200	3385	2.66	151300	151400	150800	195200	105200	150200	151214.83	30.96	36444	-322	151800	151000	150100	149300	148400	151400	149700	3735	45000	5000	117150	100	1	74693696	112937	11.97	1.53	12	0.00	12636.00	99035.00	165000	20230802	-8.36	119100	20231027	26.95	165000	-8.36	20230802	119100	26.95	20231027	165000	-8.36	20230802	119100	26.95	20231027	0.48	N	009150	5000	3734 억	23123960	N	N	47	N	N
42	20231221	160234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150200	-200	5	-0.13	19061302900	127098	36.74	149500	150900	149200	195500	105300	150400	149971.49	30.80	-5563	-6683	153000	151700	150500	149200	148000	152350	149850	3735	45100	5000	117310	100	1	74693696	112190	11.89	1.52	12	0.17	12636.00	99035.00	165000	20230802	-8.97	119100	20231027	26.11	165000	-8.97	20230802	119100	26.11	20231027	165000	-8.97	20230802	119100	26.11	20231027	0.47	N	009150	5000	3734 억	23006241	N	N	47	N	N
43	20231221	150235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150100	-300	5	-0.20	14243545100	95052	27.47	149500	150900	149200	195500	105300	150400	149849.72	30.80	-5563	131	153000	151700	150500	149200	148000	152350	149850	3735	45100	5000	117310	100	1	74693696	112115	11.88	1.52	12	0.13	12636.00	99035.00	165000	20230802	-9.03	119100	20231027	26.03	165000	-9.03	20230802	119100	26.03	20231027	165000	-9.03	20230802	119100	26.03	20231027	0.47	N	009150	5000	3734 억	23006241	N	N	2391	N	N
44	20231221	140233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149700	-700	5	-0.47	11948991100	79738	23.05	149500	150900	149200	195500	105300	150400	149852.79	30.80	-5563	3024	153000	151700	150500	149200	148000	152350	149850	3735	45100	5000	117310	100	1	74693696	111816	11.85	1.51	12	0.11	12636.00	99035.00	165000	20230802	-9.27	119100	20231027	25.69	165000	-9.27	20230802	119100	25.69	20231027	165000	-9.27	20230802	119100	25.69	20231027	0.47	N	009150	5000	3734 억	23006241	N	N	2391	N	N
45	20231221	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149700	-700	5	-0.47	10267552900	68503	19.80	149500	150900	149200	195500	105300	150400	149884.31	30.80	-5563	5041	153000	151700	150500	149200	148000	152350	149850	3735	45100	5000	117310	100	1	74693696	111816	11.85	1.51	12	0.09	12636.00	99035.00	165000	20230802	-9.27	119100	20231027	25.69	165000	-9.27	20230802	119100	25.69	20231027	165000	-9.27	20230802	119100	25.69	20231027	0.47	N	009150	5000	3734 억	23006241	N	N	2391	N	N
46	20231221	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149700	-700	5	-0.47	9089989300	60646	17.53	149500	150900	149200	195500	105300	150400	149885.59	30.80	-5563	4442	153000	151700	150500	149200	148000	152350	149850	3735	45100	5000	117310	100	1	74693696	111816	11.85	1.51	12	0.08	12636.00	99035.00	165000	20230802	-9.27	119100	20231027	25.69	165000	-9.27	20230802	119100	25.69	20231027	165000	-9.27	20230802	119100	25.69	20231027	0.47	N	009150	5000	3734 억	23006241	N	N	2391	N	N
47	20231221	110235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149700	-700	5	-0.47	7676323000	51209	14.80	149500	150900	149200	195500	105300	150400	149901.31	30.80	-5563	2725	153000	151700	150500	149200	148000	152350	149850	3735	45100	5000	117310	100	1	74693696	111816	11.85	1.51	12	0.07	12636.00	99035.00	165000	20230802	-9.27	119100	20231027	25.69	165000	-9.27	20230802	119100	25.69	20231027	165000	-9.27	20230802	119100	25.69	20231027	0.47	N	009150	5000	3734 억	23006241	N	N	2391	N	N
48	20231221	100232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150100	-300	5	-0.20	4819439900	32131	9.29	149500	150900	149200	195500	105300	150400	149992.78	30.80	-5563	2125	153000	151700	150500	149200	148000	152350	149850	3735	45100	5000	117310	100	1	74693696	112115	11.88	1.52	12	0.04	12636.00	99035.00	165000	20230802	-9.03	119100	20231027	26.03	165000	-9.03	20230802	119100	26.03	20231027	165000	-9.03	20230802	119100	26.03	20231027	0.47	N	009150	5000	3734 억	23006241	N	N	2391	N	N
49	20231221	090234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149700	-700	5	-0.47	663714100	4441	1.28	149500	149800	149200	195500	105300	150400	149439.82	30.80	-5563	962	153000	151700	150500	149200	148000	152350	149850	3735	45100	5000	117310	100	1	74693696	111816	11.85	1.51	12	0.01	12636.00	99035.00	165000	20230802	-9.27	119100	20231027	25.69	165000	-9.27	20230802	119100	25.69	20231027	165000	-9.27	20230802	119100	25.69	20231027	0.47	N	009150	5000	3734 억	23006241	N	N	2391	N	N
50	20231220	160234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150400	600	2	0.40	51999464600	345056	87.80	149300	151800	149300	194700	104900	149800	150699.19	30.65	7894	58365	154133	151966	150233	148066	146333	151100	147200	3735	44900	5000	116840	100	1	74693696	112339	11.90	1.52	12	0.46	12636.00	99035.00	165000	20230802	-8.85	119100	20231027	26.28	165000	-8.85	20230802	119100	26.28	20231027	165000	-8.85	20230802	119100	26.28	20231027	0.46	N	009150	5000	3734 억	22892289	N	N	2391	N	N
51	20231220	150245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150600	800	2	0.53	46703996400	309916	78.86	149300	151800	149300	194700	104900	149800	150698.90	30.65	7894	58005	154133	151966	150233	148066	146333	151100	147200	3735	44900	5000	116840	100	1	74693696	112489	11.92	1.52	12	0.41	12636.00	99035.00	165000	20230802	-8.73	119100	20231027	26.45	165000	-8.73	20230802	119100	26.45	20231027	165000	-8.73	20230802	119100	26.45	20231027	0.46	N	009150	5000	3734 억	22892289	N	N	151	N	N
52	20231220	140249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150600	800	2	0.53	37101316500	246020	62.60	149300	151800	149300	194700	104900	149800	150806.12	30.65	7894	55294	154133	151966	150233	148066	146333	151100	147200	3735	44900	5000	116840	100	1	74693696	112489	11.92	1.52	12	0.33	12636.00	99035.00	165000	20230802	-8.73	119100	20231027	26.45	165000	-8.73	20230802	119100	26.45	20231027	165000	-8.73	20230802	119100	26.45	20231027	0.46	N	009150	5000	3734 억	22892289	N	N	151	N	N
53	20231220	130247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151200	1400	2	0.93	30304417400	201000	51.15	149300	151800	149300	194700	104900	149800	150768.27	30.65	7894	39948	154133	151966	150233	148066	146333	151100	147200	3735	44900	5000	116840	100	1	74693696	112937	11.97	1.53	12	0.27	12636.00	99035.00	165000	20230802	-8.36	119100	20231027	26.95	165000	-8.36	20230802	119100	26.95	20231027	165000	-8.36	20230802	119100	26.95	20231027	0.46	N	009150	5000	3734 억	22892289	N	N	151	N	N
54	20231220	120232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151700	1900	2	1.27	25211572100	167392	42.59	149300	151700	149300	194700	104900	149800	150613.98	30.65	7894	33179	154133	151966	150233	148066	146333	151100	147200	3735	44900	5000	116840	100	1	74693696	113310	12.01	1.53	12	0.22	12636.00	99035.00	165000	20230802	-8.06	119100	20231027	27.37	165000	-8.06	20230802	119100	27.37	20231027	165000	-8.06	20230802	119100	27.37	20231027	0.46	N	009150	5000	3734 억	22892289	N	N	151	N	N
55	20231220	110235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150200	400	2	0.27	18144600700	120601	30.69	149300	151200	149300	194700	104900	149800	150451.52	30.65	7894	19810	154133	151966	150233	148066	146333	151100	147200	3735	44900	5000	116840	100	1	74693696	112190	11.89	1.52	12	0.16	12636.00	99035.00	165000	20230802	-8.97	119100	20231027	26.11	165000	-8.97	20230802	119100	26.11	20231027	165000	-8.97	20230802	119100	26.11	20231027	0.46	N	009150	5000	3734 억	22892289	N	N	151	N	N
56	20231220	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150900	1100	2	0.73	11903775100	79178	20.15	149300	151200	149300	194700	104900	149800	150341.98	30.65	7894	15886	154133	151966	150233	148066	146333	151100	147200	3735	44900	5000	116840	100	1	74693696	112713	11.94	1.52	12	0.11	12636.00	99035.00	165000	20230802	-8.55	119100	20231027	26.70	165000	-8.55	20230802	119100	26.70	20231027	165000	-8.55	20230802	119100	26.70	20231027	0.46	N	009150	5000	3734 억	22892289	N	N	151	N	N
57	20231220	090234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150400	600	2	0.40	1349968700	9002	2.29	149300	151200	149300	194700	104900	149800	149963.27	30.65	7894	2357	154133	151966	150233	148066	146333	151100	147200	3735	44900	5000	116840	100	1	74693696	112339	11.90	1.52	12	0.01	12636.00	99035.00	165000	20230802	-8.85	119100	20231027	26.28	165000	-8.85	20230802	119100	26.28	20231027	165000	-8.85	20230802	119100	26.28	20231027	0.46	N	009150	5000	3734 억	22892289	N	N	151	N	N
58	20231219	160234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149800	-2600	5	-1.71	58756437200	391828	216.87	152000	152400	148500	198100	106700	152400	149951.45	30.64	-322	-22360	155000	153700	152600	151300	150200	153150	150750	3735	45700	5000	118870	100	1	74693696	111891	11.86	1.51	12	0.52	12636.00	99035.00	165000	20230802	-9.21	119100	20231027	25.78	165000	-9.21	20230802	119100	25.78	20231027	165000	-9.21	20230802	119100	25.78	20231027	0.47	N	009150	5000	3734 억	22885642	N	N	151	N	N
59	20231219	150234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149600	-2800	5	-1.84	52907243700	352771	195.25	152000	152400	148500	198100	106700	152400	149972.53	30.64	-322	-24271	155000	153700	152600	151300	150200	153150	150750	3735	45700	5000	118870	100	1	74693696	111742	11.84	1.51	12	0.47	12636.00	99035.00	165000	20230802	-9.33	119100	20231027	25.61	165000	-9.33	20230802	119100	25.61	20231027	165000	-9.33	20230802	119100	25.61	20231027	0.47	N	009150	5000	3734 억	22885642	N	N	179	N	N
60	20231219	140234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150000	-2400	5	-1.57	44469583100	296496	164.11	152000	152400	148500	198100	106700	152400	149979.44	30.64	-322	-27840	155000	153700	152600	151300	150200	153150	150750	3735	45700	5000	118870	100	1	74693696	112041	11.87	1.51	12	0.40	12636.00	99035.00	165000	20230802	-9.09	119100	20231027	25.94	165000	-9.09	20230802	119100	25.94	20231027	165000	-9.09	20230802	119100	25.94	20231027	0.47	N	009150	5000	3734 억	22885642	N	N	179	N	N
61	20231219	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149900	-2500	5	-1.64	39032467800	260186	144.01	152000	152400	148500	198100	106700	152400	150012.70	30.64	-322	-23622	155000	153700	152600	151300	150200	153150	150750	3735	45700	5000	118870	100	1	74693696	111966	11.86	1.51	12	0.35	12636.00	99035.00	165000	20230802	-9.15	119100	20231027	25.86	165000	-9.15	20230802	119100	25.86	20231027	165000	-9.15	20230802	119100	25.86	20231027	0.47	N	009150	5000	3734 억	22885642	N	N	179	N	N
62	20231219	120235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149400	-3000	5	-1.97	35048624600	233549	129.27	152000	152400	148500	198100	106700	152400	150064.39	30.64	-322	-20947	155000	153700	152600	151300	150200	153150	150750	3735	45700	5000	118870	100	1	74693696	111592	11.82	1.51	12	0.31	12636.00	99035.00	165000	20230802	-9.45	119100	20231027	25.44	165000	-9.45	20230802	119100	25.44	20231027	165000	-9.45	20230802	119100	25.44	20231027	0.47	N	009150	5000	3734 억	22885642	N	N	179	N	N
63	20231219	110235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149000	-3400	5	-2.23	28096332200	186877	103.43	152000	152400	149000	198100	106700	152400	150340.83	30.64	-322	-18602	155000	153700	152600	151300	150200	153150	150750	3735	45700	5000	118870	100	1	74693696	111294	11.79	1.50	12	0.25	12636.00	99035.00	165000	20230802	-9.70	119100	20231027	25.10	165000	-9.70	20230802	119100	25.10	20231027	165000	-9.70	20230802	119100	25.10	20231027	0.47	N	009150	5000	3734 억	22885642	N	N	179	N	N
64	20231219	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149800	-2600	5	-1.71	16995571500	112563	62.30	152000	152400	149700	198100	106700	152400	150980.52	30.64	-322	-20466	155000	153700	152600	151300	150200	153150	150750	3735	45700	5000	118870	100	1	74693696	111891	11.86	1.51	12	0.15	12636.00	99035.00	165000	20230802	-9.21	119100	20231027	25.78	165000	-9.21	20230802	119100	25.78	20231027	165000	-9.21	20230802	119100	25.78	20231027	0.47	N	009150	5000	3734 억	22885642	N	N	179	N	N
65	20231219	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152100	-300	5	-0.20	1111751100	7308	4.04	152000	152400	152000	198100	106700	152400	152106.73	30.64	-322	41	155000	153700	152600	151300	150200	153150	150750	3735	45700	5000	118870	100	1	74693696	113609	12.04	1.54	12	0.01	12636.00	99035.00	165000	20230802	-7.82	119100	20231027	27.71	165000	-7.82	20230802	119100	27.71	20231027	165000	-7.82	20230802	119100	27.71	20231027	0.47	N	009150	5000	3734 억	22885642	N	N	179	N	N
66	20231218	160234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152400	-1000	5	-0.65	27485810600	180062	71.09	153000	153900	151500	199400	107400	153400	152646.79	30.66	67596	-8743	157000	155200	153600	151800	150200	154400	151000	3735	46000	5000	119650	100	1	74693696	113833	12.06	1.54	12	0.24	12636.00	99035.00	165000	20230802	-7.64	119100	20231027	27.96	165000	-7.64	20230802	119100	27.96	20231027	165000	-7.64	20230802	119100	27.96	20231027	0.46	N	009150	5000	3734 억	22900330	N	N	179	N	N
67	20231218	150233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152700	-700	5	-0.46	22810351800	149398	58.98	153000	153900	151500	199400	107400	153400	152681.77	30.66	67596	-17738	157000	155200	153600	151800	150200	154400	151000	3735	46000	5000	119650	100	1	74693696	114057	12.08	1.54	12	0.20	12636.00	99035.00	165000	20230802	-7.45	119100	20231027	28.21	165000	-7.45	20230802	119100	28.21	20231027	165000	-7.45	20230802	119100	28.21	20231027	0.46	N	009150	5000	3734 억	22900330	N	N	3547	N	N
68	20231218	140233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152700	-700	5	-0.46	19450577400	127406	50.30	153000	153900	151500	199400	107400	153400	152666.10	30.66	67596	-16002	157000	155200	153600	151800	150200	154400	151000	3735	46000	5000	119650	100	1	74693696	114057	12.08	1.54	12	0.17	12636.00	99035.00	165000	20230802	-7.45	119100	20231027	28.21	165000	-7.45	20230802	119100	28.21	20231027	165000	-7.45	20230802	119100	28.21	20231027	0.46	N	009150	5000	3734 억	22900330	N	N	3547	N	N
69	20231218	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	-200	5	-0.13	17138183000	112289	44.33	153000	153900	151500	199400	107400	153400	152625.66	30.66	67596	-15220	157000	155200	153600	151800	150200	154400	151000	3735	46000	5000	119650	100	1	74693696	114431	12.12	1.55	12	0.15	12636.00	99035.00	165000	20230802	-7.15	119100	20231027	28.63	165000	-7.15	20230802	119100	28.63	20231027	165000	-7.15	20230802	119100	28.63	20231027	0.46	N	009150	5000	3734 억	22900330	N	N	3547	N	N
70	20231218	120231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153100	-300	5	-0.20	15270758300	100101	39.52	153000	153900	151500	199400	107400	153400	152553.50	30.66	67596	-14940	157000	155200	153600	151800	150200	154400	151000	3735	46000	5000	119650	100	1	74693696	114356	12.12	1.55	12	0.13	12636.00	99035.00	165000	20230802	-7.21	119100	20231027	28.55	165000	-7.21	20230802	119100	28.55	20231027	165000	-7.21	20230802	119100	28.55	20231027	0.46	N	009150	5000	3734 억	22900330	N	N	3547	N	N
71	20231218	110232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152800	-600	5	-0.39	13156479200	86278	34.06	153000	153900	151500	199400	107400	153400	152489.37	30.66	67596	-14819	157000	155200	153600	151800	150200	154400	151000	3735	46000	5000	119650	100	1	74693696	114132	12.09	1.54	12	0.12	12636.00	99035.00	165000	20230802	-7.39	119100	20231027	28.30	165000	-7.39	20230802	119100	28.30	20231027	165000	-7.39	20230802	119100	28.30	20231027	0.46	N	009150	5000	3734 억	22900330	N	N	3547	N	N
72	20231218	100232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152500	-900	5	-0.59	6936874100	45410	17.93	153000	153900	152200	199400	107400	153400	152760.92	30.66	67596	-10303	157000	155200	153600	151800	150200	154400	151000	3735	46000	5000	119650	100	1	74693696	113908	12.07	1.54	12	0.06	12636.00	99035.00	165000	20230802	-7.58	119100	20231027	28.04	165000	-7.58	20230802	119100	28.04	20231027	165000	-7.58	20230802	119100	28.04	20231027	0.46	N	009150	5000	3734 억	22900330	N	N	3547	N	N
73	20231218	090229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153500	100	2	0.07	892030700	5826	2.30	153000	153900	152900	199400	107400	153400	153111.98	30.66	67596	-2015	157000	155200	153600	151800	150200	154400	151000	3735	46000	5000	119650	100	1	74693696	114655	12.15	1.55	12	0.01	12636.00	99035.00	165000	20230802	-6.97	119100	20231027	28.88	165000	-6.97	20230802	119100	28.88	20231027	165000	-6.97	20230802	119100	28.88	20231027	0.46	N	009150	5000	3734 억	22900330	N	N	3547	N	N
74	20231215	160231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153400	-600	5	-0.39	38618974900	251428	38.23	155000	155400	152000	200000	107800	154000	153598.99	30.56	-98291	20967	158800	156400	153900	151500	149000	157600	152700	3735	46000	5000	120120	100	1	74693696	114580	12.14	1.55	12	0.34	12636.00	99035.00	165000	20230802	-7.03	119100	20231027	28.80	165000	-7.03	20230802	119100	28.80	20231027	165000	-7.03	20230802	119100	28.80	20231027	0.45	N	009150	5000	3734 억	22823800	N	N	3547	N	N
75	20231215	150233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	0	3	0.00	28467270600	185261	28.17	155000	155400	152000	200000	107800	154000	153660.35	30.56	-98291	11662	158800	156400	153900	151500	149000	157600	152700	3735	46000	5000	120120	100	1	74693696	115028	12.19	1.56	12	0.25	12636.00	99035.00	165000	20230802	-6.67	119100	20231027	29.30	165000	-6.67	20230802	119100	29.30	20231027	165000	-6.67	20230802	119100	29.30	20231027	0.45	N	009150	5000	3734 억	22823800	N	N	8411	N	N
76	20231215	140232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153900	-100	5	-0.06	25131639800	163586	24.88	155000	155400	152000	200000	107800	154000	153629.52	30.56	-98291	10236	158800	156400	153900	151500	149000	157600	152700	3735	46000	5000	120120	100	1	74693696	114954	12.18	1.55	12	0.22	12636.00	99035.00	165000	20230802	-6.73	119100	20231027	29.22	165000	-6.73	20230802	119100	29.22	20231027	165000	-6.73	20230802	119100	29.22	20231027	0.45	N	009150	5000	3734 억	22823800	N	N	8411	N	N
77	20231215	130231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153600	-400	5	-0.26	21930182800	142780	21.71	155000	155400	152000	200000	107800	154000	153594.22	30.56	-98291	9121	158800	156400	153900	151500	149000	157600	152700	3735	46000	5000	120120	100	1	74693696	114730	12.16	1.55	12	0.19	12636.00	99035.00	165000	20230802	-6.91	119100	20231027	28.97	165000	-6.91	20230802	119100	28.97	20231027	165000	-6.91	20230802	119100	28.97	20231027	0.45	N	009150	5000	3734 억	22823800	N	N	8411	N	N
78	20231215	120231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	0	3	0.00	19732563300	128486	19.54	155000	155400	152000	200000	107800	154000	153577.53	30.56	-98291	9047	158800	156400	153900	151500	149000	157600	152700	3735	46000	5000	120120	100	1	74693696	115028	12.19	1.56	12	0.17	12636.00	99035.00	165000	20230802	-6.67	119100	20231027	29.30	165000	-6.67	20230802	119100	29.30	20231027	165000	-6.67	20230802	119100	29.30	20231027	0.45	N	009150	5000	3734 억	22823800	N	N	8411	N	N
79	20231215	110232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154300	300	2	0.19	17317785300	112790	17.15	155000	155400	152000	200000	107800	154000	153540.07	30.56	-98291	7059	158800	156400	153900	151500	149000	157600	152700	3735	46000	5000	120120	100	1	74693696	115252	12.21	1.56	12	0.15	12636.00	99035.00	165000	20230802	-6.48	119100	20231027	29.55	165000	-6.48	20230802	119100	29.55	20231027	165000	-6.48	20230802	119100	29.55	20231027	0.45	N	009150	5000	3734 억	22823800	N	N	8411	N	N
80	20231215	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	200	2	0.13	13869361600	90376	13.74	155000	155400	152000	200000	107800	154000	153462.88	30.56	-98291	2617	158800	156400	153900	151500	149000	157600	152700	3735	46000	5000	120120	100	1	74693696	115178	12.20	1.56	12	0.12	12636.00	99035.00	165000	20230802	-6.55	119100	20231027	29.47	165000	-6.55	20230802	119100	29.47	20231027	165000	-6.55	20230802	119100	29.47	20231027	0.45	N	009150	5000	3734 억	22823800	N	N	8411	N	N
81	20231215	090231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154500	500	2	0.32	995030900	6419	0.98	155000	155400	154200	200000	107800	154000	155013.54	30.56	-98291	-3176	158800	156400	153900	151500	149000	157600	152700	3735	46000	5000	120120	100	1	74693696	115402	12.23	1.56	12	0.01	12636.00	99035.00	165000	20230802	-6.36	119100	20231027	29.72	165000	-6.36	20230802	119100	29.72	20231027	165000	-6.36	20230802	119100	29.72	20231027	0.45	N	009150	5000	3734 억	22823800	N	N	8411	N	N
82	20231214	160232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	3700	2	2.46	101275257200	655125	68.61	152600	156300	151400	195300	105300	150300	154589.49	30.77	-6522	43313	158766	154532	152166	147932	145566	156650	150050	3735	45000	5000	117230	100	1	74693696	115028	12.19	1.56	12	0.88	12636.00	99035.00	165000	20230802	-6.67	119100	20231027	29.30	165000	-6.67	20230802	119100	29.30	20231027	165000	-6.67	20230802	119100	29.30	20231027	0.45	N	009150	5000	3734 억	22985380	N	N	8411	N	N
83	20231214	150238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154700	4400	2	2.93	77632205800	501727	52.55	152600	156300	151400	195300	105300	150300	154729.98	30.77	-6522	19416	158766	154532	152166	147932	145566	156650	150050	3735	45000	5000	117230	100	1	74693696	115551	12.24	1.56	12	0.67	12636.00	99035.00	165000	20230802	-6.24	119100	20231027	29.89	165000	-6.24	20230802	119100	29.89	20231027	165000	-6.24	20230802	119100	29.89	20231027	0.45	N	009150	5000	3734 억	22985380	N	N	1288	N	N
84	20231214	140238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155300	5000	2	3.33	63409582000	410220	42.96	152600	156300	151400	195300	105300	150300	154574.59	30.77	-6522	22951	158766	154532	152166	147932	145566	156650	150050	3735	45000	5000	117230	100	1	74693696	115999	12.29	1.57	12	0.55	12636.00	99035.00	165000	20230802	-5.88	119100	20231027	30.39	165000	-5.88	20230802	119100	30.39	20231027	165000	-5.88	20230802	119100	30.39	20231027	0.45	N	009150	5000	3734 억	22985380	N	N	1288	N	N
85	20231214	130237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154200	3900	2	2.59	55497280300	359054	37.61	152600	156300	151400	195300	105300	150300	154565.29	30.77	-6522	20373	158766	154532	152166	147932	145566	156650	150050	3735	45000	5000	117230	100	1	74693696	115178	12.20	1.56	12	0.48	12636.00	99035.00	165000	20230802	-6.55	119100	20231027	29.47	165000	-6.55	20230802	119100	29.47	20231027	165000	-6.55	20230802	119100	29.47	20231027	0.45	N	009150	5000	3734 억	22985380	N	N	1288	N	N
86	20231214	120240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154500	4200	2	2.79	49557786000	320569	33.57	152600	156300	151400	195300	105300	150300	154593.21	30.77	-6522	24067	158766	154532	152166	147932	145566	156650	150050	3735	45000	5000	117230	100	1	74693696	115402	12.23	1.56	12	0.43	12636.00	99035.00	165000	20230802	-6.36	119100	20231027	29.72	165000	-6.36	20230802	119100	29.72	20231027	165000	-6.36	20230802	119100	29.72	20231027	0.45	N	009150	5000	3734 억	22985380	N	N	1288	N	N
87	20231214	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155200	4900	2	3.26	42602900700	275510	28.86	152600	156300	151400	195300	105300	150300	154632.88	30.77	-6522	28529	158766	154532	152166	147932	145566	156650	150050	3735	45000	5000	117230	100	1	74693696	115925	12.28	1.57	12	0.37	12636.00	99035.00	165000	20230802	-5.94	119100	20231027	30.31	165000	-5.94	20230802	119100	30.31	20231027	165000	-5.94	20230802	119100	30.31	20231027	0.45	N	009150	5000	3734 억	22985380	N	N	1288	N	N
88	20231214	100230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155300	5000	2	3.33	34285272000	221896	23.24	152600	156300	151400	195300	105300	150300	154510.56	30.77	-6522	26848	158766	154532	152166	147932	145566	156650	150050	3735	45000	5000	117230	100	1	74693696	115999	12.29	1.57	12	0.30	12636.00	99035.00	165000	20230802	-5.88	119100	20231027	30.39	165000	-5.88	20230802	119100	30.39	20231027	165000	-5.88	20230802	119100	30.39	20231027	0.45	N	009150	5000	3734 억	22985380	N	N	1288	N	N
89	20231214	090221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152200	1900	2	1.26	4192468400	27447	2.87	152600	153400	152200	195300	105300	150300	152747.87	30.77	-6522	-4075	158766	154532	152166	147932	145566	156650	150050	3735	45000	5000	117230	100	1	74693696	113684	12.04	1.54	12	0.04	12636.00	99035.00	165000	20230802	-7.76	119100	20231027	27.79	165000	-7.76	20230802	119100	27.79	20231027	165000	-7.76	20230802	119100	27.79	20231027	0.45	N	009150	5000	3734 억	22985380	N	N	1288	N	N
90	20231213	160229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150300	300	2	0.20	145909473100	947770	340.39	150000	156400	149800	195000	105000	150000	153958.20	30.63	-42170	26018	153733	151866	150333	148466	146933	151100	147700	3735	45000	5000	117000	100	1	74693696	112265	11.89	1.52	12	1.27	12636.00	99035.00	165000	20230802	-8.91	119100	20231027	26.20	165000	-8.91	20230802	119100	26.20	20231027	165000	-8.91	20230802	119100	26.20	20231027	0.44	N	009150	5000	3734 억	22879907	N	N	1288	N	N
91	20231213	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150200	200	2	0.13	134469803800	871732	313.08	150000	156400	149800	195000	105000	150000	154255.90	30.63	-42170	22600	153733	151866	150333	148466	146933	151100	147700	3735	45000	5000	117000	100	1	74693696	112190	11.89	1.52	12	1.17	12636.00	99035.00	165000	20230802	-8.97	119100	20231027	26.11	165000	-8.97	20230802	119100	26.11	20231027	165000	-8.97	20230802	119100	26.11	20231027	0.44	N	009150	5000	3734 억	22879907	N	N	1590	N	N
92	20231213	140237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153500	3500	2	2.33	113273626900	732322	263.01	150000	156400	149800	195000	105000	150000	154677.35	30.63	-42170	62447	153733	151866	150333	148466	146933	151100	147700	3735	45000	5000	117000	100	1	74693696	114655	12.15	1.55	12	0.98	12636.00	99035.00	165000	20230802	-6.97	119100	20231027	28.88	165000	-6.97	20230802	119100	28.88	20231027	165000	-6.97	20230802	119100	28.88	20231027	0.44	N	009150	5000	3734 억	22879907	N	N	1590	N	N
93	20231213	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154900	4900	2	3.27	97654240200	631175	226.69	150000	156400	149800	195000	105000	150000	154718.17	30.63	-42170	86651	153733	151866	150333	148466	146933	151100	147700	3735	45000	5000	117000	100	1	74693696	115701	12.26	1.56	12	0.85	12636.00	99035.00	165000	20230802	-6.12	119100	20231027	30.06	165000	-6.12	20230802	119100	30.06	20231027	165000	-6.12	20230802	119100	30.06	20231027	0.44	N	009150	5000	3734 억	22879907	N	N	1590	N	N
94	20231213	120233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155300	5300	2	3.53	71140485200	460811	165.50	150000	155400	149800	195000	105000	150000	154381.05	30.63	-42170	45919	153733	151866	150333	148466	146933	151100	147700	3735	45000	5000	117000	100	1	74693696	115999	12.29	1.57	12	0.62	12636.00	99035.00	165000	20230802	-5.88	119100	20231027	30.39	165000	-5.88	20230802	119100	30.39	20231027	165000	-5.88	20230802	119100	30.39	20231027	0.44	N	009150	5000	3734 억	22879907	N	N	1590	N	N
95	20231213	110233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154900	4900	2	3.27	58539065900	379592	136.33	150000	155400	149800	195000	105000	150000	154215.75	30.63	-42170	35627	153733	151866	150333	148466	146933	151100	147700	3735	45000	5000	117000	100	1	74693696	115701	12.26	1.56	12	0.51	12636.00	99035.00	165000	20230802	-6.12	119100	20231027	30.06	165000	-6.12	20230802	119100	30.06	20231027	165000	-6.12	20230802	119100	30.06	20231027	0.44	N	009150	5000	3734 억	22879907	N	N	1590	N	N
96	20231213	100236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154500	4500	2	3.00	47825025800	310387	111.48	150000	155400	149800	195000	105000	150000	154081.92	30.63	-42170	27122	153733	151866	150333	148466	146933	151100	147700	3735	45000	5000	117000	100	1	74693696	115402	12.23	1.56	12	0.42	12636.00	99035.00	165000	20230802	-6.36	119100	20231027	29.72	165000	-6.36	20230802	119100	29.72	20231027	165000	-6.36	20230802	119100	29.72	20231027	0.44	N	009150	5000	3734 억	22879907	N	N	1590	N	N
97	20231213	090232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151500	1500	2	1.00	1297900200	8603	3.09	150000	151900	149800	195000	105000	150000	150866.00	30.63	-42170	733	153733	151866	150333	148466	146933	151100	147700	3735	45000	5000	117000	100	1	74693696	113161	11.99	1.53	12	0.01	12636.00	99035.00	165000	20230802	-8.18	119100	20231027	27.20	165000	-8.18	20230802	119100	27.20	20231027	165000	-8.18	20230802	119100	27.20	20231027	0.44	N	009150	5000	3734 억	22879907	N	N	1590	N	N
98	20231212	160224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150000	-500	5	-0.33	41720484700	277821	97.29	150900	152200	148800	195600	105400	150500	150170.76	30.71	-30794	10976	154366	152432	151266	149332	148166	151850	148750	3735	45100	5000	117390	100	1	74693696	112041	11.87	1.51	12	0.37	12636.00	99035.00	165000	20230802	-9.09	119100	20231027	25.94	165000	-9.09	20230802	119100	25.94	20231027	165000	-9.09	20230802	119100	25.94	20231027	0.45	N	009150	5000	3734 억	22937899	N	N	1590	N	N
99	20231212	150229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150400	-100	5	-0.07	38243362400	254673	89.19	150900	152200	148800	195600	105400	150500	150166.53	30.71	-30794	11860	154366	152432	151266	149332	148166	151850	148750	3735	45100	5000	117390	100	1	74693696	112339	11.90	1.52	12	0.34	12636.00	99035.00	165000	20230802	-8.85	119100	20231027	26.28	165000	-8.85	20230802	119100	26.28	20231027	165000	-8.85	20230802	119100	26.28	20231027	0.45	N	009150	5000	3734 억	22937899	N	N	2833	N	N
100	20231212	140223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150600	100	2	0.07	32407029100	215887	75.60	150900	152200	148800	195600	105400	150500	150111.06	30.71	-30794	12557	154366	152432	151266	149332	148166	151850	148750	3735	45100	5000	117390	100	1	74693696	112489	11.92	1.52	12	0.29	12636.00	99035.00	165000	20230802	-8.73	119100	20231027	26.45	165000	-8.73	20230802	119100	26.45	20231027	165000	-8.73	20230802	119100	26.45	20231027	0.45	N	009150	5000	3734 억	22937899	N	N	2833	N	N
101	20231212	130220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149800	-700	5	-0.47	26125547900	174189	61.00	150900	152200	148800	195600	105400	150500	149983.90	30.71	-30794	8561	154366	152432	151266	149332	148166	151850	148750	3735	45100	5000	117390	100	1	74693696	111891	11.86	1.51	12	0.23	12636.00	99035.00	165000	20230802	-9.21	119100	20231027	25.78	165000	-9.21	20230802	119100	25.78	20231027	165000	-9.21	20230802	119100	25.78	20231027	0.45	N	009150	5000	3734 억	22937899	N	N	2833	N	N
102	20231212	120219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149000	-1500	5	-1.00	22979968300	153153	53.63	150900	152200	148800	195600	105400	150500	150045.81	30.71	-30794	3576	154366	152432	151266	149332	148166	151850	148750	3735	45100	5000	117390	100	1	74693696	111294	11.79	1.50	12	0.21	12636.00	99035.00	165000	20230802	-9.70	119100	20231027	25.10	165000	-9.70	20230802	119100	25.10	20231027	165000	-9.70	20230802	119100	25.10	20231027	0.45	N	009150	5000	3734 억	22937899	N	N	2833	N	N
103	20231212	110221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149000	-1500	5	-1.00	20319389600	135300	47.38	150900	152200	148800	195600	105400	150500	150180.25	30.71	-30794	2097	154366	152432	151266	149332	148166	151850	148750	3735	45100	5000	117390	100	1	74693696	111294	11.79	1.50	12	0.18	12636.00	99035.00	165000	20230802	-9.70	119100	20231027	25.10	165000	-9.70	20230802	119100	25.10	20231027	165000	-9.70	20230802	119100	25.10	20231027	0.45	N	009150	5000	3734 억	22937899	N	N	2833	N	N
104	20231212	100229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149600	-900	5	-0.60	10702914100	70933	24.84	150900	152200	149300	195600	105400	150500	150887.68	30.71	-30794	2113	154366	152432	151266	149332	148166	151850	148750	3735	45100	5000	117390	100	1	74693696	111742	11.84	1.51	12	0.09	12636.00	99035.00	165000	20230802	-9.33	119100	20231027	25.61	165000	-9.33	20230802	119100	25.61	20231027	165000	-9.33	20230802	119100	25.61	20231027	0.45	N	009150	5000	3734 억	22937899	N	N	2833	N	N
105	20231212	090225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150600	100	2	0.07	816990200	5413	1.90	150900	151400	150400	195600	105400	150500	150931.53	30.71	-30794	249	154366	152432	151266	149332	148166	151850	148750	3735	45100	5000	117390	100	1	74693696	112489	11.92	1.52	12	0.01	12636.00	99035.00	165000	20230802	-8.73	119100	20231027	26.45	165000	-8.73	20230802	119100	26.45	20231027	165000	-8.73	20230802	119100	26.45	20231027	0.45	N	009150	5000	3734 억	22937899	N	N	2833	N	N
106	20231211	160227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150500	-400	5	-0.27	43084971200	284294	78.13	152100	153200	150100	196100	105700	150900	151551.76	30.58	-47059	64450	153300	152100	150200	149000	147100	152700	149600	3735	45200	5000	117700	100	1	74693696	112414	11.91	1.52	12	0.38	12636.00	99035.00	165000	20230802	-8.79	119100	20231027	26.36	165000	-8.79	20230802	119100	26.36	20231027	165000	-8.79	20230802	119100	26.36	20231027	0.44	N	009150	5000	3734 억	22840363	N	N	2833	N	N
107	20231211	150227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150500	-400	5	-0.27	37574767100	247714	68.08	152100	153200	150100	196100	105700	150900	151686.31	30.58	-47059	54249	153300	152100	150200	149000	147100	152700	149600	3735	45200	5000	117700	100	1	74693696	112414	11.91	1.52	12	0.33	12636.00	99035.00	165000	20230802	-8.79	119100	20231027	26.36	165000	-8.79	20230802	119100	26.36	20231027	165000	-8.79	20230802	119100	26.36	20231027	0.44	N	009150	5000	3734 억	22840363	N	N	664	N	N
108	20231211	140227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150700	-200	5	-0.13	30808441300	202795	55.73	152100	153200	150100	196100	105700	150900	151919.49	30.58	-47059	40692	153300	152100	150200	149000	147100	152700	149600	3735	45200	5000	117700	100	1	74693696	112563	11.93	1.52	12	0.27	12636.00	99035.00	165000	20230802	-8.67	119100	20231027	26.53	165000	-8.67	20230802	119100	26.53	20231027	165000	-8.67	20230802	119100	26.53	20231027	0.44	N	009150	5000	3734 억	22840363	N	N	664	N	N
109	20231211	130228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151400	500	2	0.33	27739520300	182478	50.15	152100	153200	150100	196100	105700	150900	152016.13	30.58	-47059	38187	153300	152100	150200	149000	147100	152700	149600	3735	45200	5000	117700	100	1	74693696	113086	11.98	1.53	12	0.24	12636.00	99035.00	165000	20230802	-8.24	119100	20231027	27.12	165000	-8.24	20230802	119100	27.12	20231027	165000	-8.24	20230802	119100	27.12	20231027	0.44	N	009150	5000	3734 억	22840363	N	N	664	N	N
110	20231211	120228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151500	600	2	0.40	25617905900	168459	46.30	152100	153200	150100	196100	105700	150900	152072.55	30.58	-47059	34203	153300	152100	150200	149000	147100	152700	149600	3735	45200	5000	117700	100	1	74693696	113161	11.99	1.53	12	0.23	12636.00	99035.00	165000	20230802	-8.18	119100	20231027	27.20	165000	-8.18	20230802	119100	27.20	20231027	165000	-8.18	20230802	119100	27.20	20231027	0.44	N	009150	5000	3734 억	22840363	N	N	664	N	N
111	20231211	110226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	1100	2	0.73	22957480100	150919	41.48	152100	153200	150100	196100	105700	150900	152118.46	30.58	-47059	32269	153300	152100	150200	149000	147100	152700	149600	3735	45200	5000	117700	100	1	74693696	113534	12.03	1.53	12	0.20	12636.00	99035.00	165000	20230802	-7.88	119100	20231027	27.62	165000	-7.88	20230802	119100	27.62	20231027	165000	-7.88	20230802	119100	27.62	20231027	0.44	N	009150	5000	3734 억	22840363	N	N	664	N	N
112	20231211	100227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152500	1600	2	1.06	17727028400	116500	32.02	152100	153200	150100	196100	105700	150900	152164.10	30.58	-47059	27414	153300	152100	150200	149000	147100	152700	149600	3735	45200	5000	117700	100	1	74693696	113908	12.07	1.54	12	0.16	12636.00	99035.00	165000	20230802	-7.58	119100	20231027	28.04	165000	-7.58	20230802	119100	28.04	20231027	165000	-7.58	20230802	119100	28.04	20231027	0.44	N	009150	5000	3734 억	22840363	N	N	664	N	N
113	20231211	090227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151600	700	2	0.46	1382032800	9114	2.50	152100	152200	150100	196100	105700	150900	151644.24	30.58	-47059	838	153300	152100	150200	149000	147100	152700	149600	3735	45200	5000	117700	100	1	74693696	113236	12.00	1.53	12	0.01	12636.00	99035.00	165000	20230802	-8.12	119100	20231027	27.29	165000	-8.12	20230802	119100	27.29	20231027	165000	-8.12	20230802	119100	27.29	20231027	0.44	N	009150	5000	3734 억	22840363	N	N	664	N	N
114	20231208	160224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150900	3200	2	2.17	54460082200	362467	142.57	149600	151400	148300	192000	103400	147700	150247.70	30.56	280	83831	150566	149132	147966	146532	145366	148550	145950	3735	44300	5000	115200	100	1	74693696	112713	11.94	1.52	12	0.49	12636.00	99035.00	165000	20230802	-8.55	119100	20231027	26.70	165000	-8.55	20230802	119100	26.70	20231027	165000	-8.55	20230802	119100	26.70	20231027	0.44	N	009150	5000	3734 억	22826363	N	N	664	N	N
115	20231208	150225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150600	2900	2	1.96	50176967300	334059	131.39	149600	151400	148300	192000	103400	147700	150203.95	30.56	280	76617	150566	149132	147966	146532	145366	148550	145950	3735	44300	5000	115200	100	1	74693696	112489	11.92	1.52	12	0.45	12636.00	99035.00	165000	20230802	-8.73	119100	20231027	26.45	165000	-8.73	20230802	119100	26.45	20231027	165000	-8.73	20230802	119100	26.45	20231027	0.44	N	009150	5000	3734 억	22826363	N	N	0	N	N
116	20231208	140225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151200	3500	2	2.37	40962404100	273016	107.38	149600	151400	148300	192000	103400	147700	150036.69	30.56	280	65218	150566	149132	147966	146532	145366	148550	145950	3735	44300	5000	115200	100	1	74693696	112937	11.97	1.53	12	0.37	12636.00	99035.00	165000	20230802	-8.36	119100	20231027	26.95	165000	-8.36	20230802	119100	26.95	20231027	165000	-8.36	20230802	119100	26.95	20231027	0.44	N	009150	5000	3734 억	22826363	N	N	0	N	N
117	20231208	130223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150300	2600	2	1.76	28937379900	193295	76.03	149600	151400	148300	192000	103400	147700	149705.85	30.56	280	35032	150566	149132	147966	146532	145366	148550	145950	3735	44300	5000	115200	100	1	74693696	112265	11.89	1.52	12	0.26	12636.00	99035.00	165000	20230802	-8.91	119100	20231027	26.20	165000	-8.91	20230802	119100	26.20	20231027	165000	-8.91	20230802	119100	26.20	20231027	0.44	N	009150	5000	3734 억	22826363	N	N	0	N	N
118	20231208	120224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149800	2100	2	1.42	23261889000	155494	61.16	149600	151400	148300	192000	103400	147700	149599.99	30.56	280	23474	150566	149132	147966	146532	145366	148550	145950	3735	44300	5000	115200	100	1	74693696	111891	11.86	1.51	12	0.21	12636.00	99035.00	165000	20230802	-9.21	119100	20231027	25.78	165000	-9.21	20230802	119100	25.78	20231027	165000	-9.21	20230802	119100	25.78	20231027	0.44	N	009150	5000	3734 억	22826363	N	N	0	N	N
119	20231208	110221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149100	1400	2	0.95	19172699000	128190	50.42	149600	151400	148300	192000	103400	147700	149564.79	30.56	280	19765	150566	149132	147966	146532	145366	148550	145950	3735	44300	5000	115200	100	1	74693696	111368	11.80	1.51	12	0.17	12636.00	99035.00	165000	20230802	-9.64	119100	20231027	25.19	165000	-9.64	20230802	119100	25.19	20231027	165000	-9.64	20230802	119100	25.19	20231027	0.44	N	009150	5000	3734 억	22826363	N	N	0	N	N
120	20231208	100225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149400	1700	2	1.15	12282075800	82057	32.27	149600	151400	148300	192000	103400	147700	149677.51	30.56	280	10570	150566	149132	147966	146532	145366	148550	145950	3735	44300	5000	115200	100	1	74693696	111592	11.82	1.51	12	0.11	12636.00	99035.00	165000	20230802	-9.45	119100	20231027	25.44	165000	-9.45	20230802	119100	25.44	20231027	165000	-9.45	20230802	119100	25.44	20231027	0.44	N	009150	5000	3734 억	22826363	N	N	0	N	N
121	20231208	090224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150800	3100	2	2.10	3722228400	24751	9.74	149600	151400	149600	192000	103400	147700	150387.64	30.56	280	9731	150566	149132	147966	146532	145366	148550	145950	3735	44300	5000	115200	100	1	74693696	112638	11.93	1.52	12	0.03	12636.00	99035.00	165000	20230802	-8.61	119100	20231027	26.62	165000	-8.61	20230802	119100	26.62	20231027	165000	-8.61	20230802	119100	26.62	20231027	0.44	N	009150	5000	3734 억	22826363	N	N	0	N	N
122	20231207	160223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147700	-1700	5	-1.14	37542732300	253629	53.39	149000	149400	146800	194200	104600	149400	148023.38	30.60	280	-12769	153533	151466	148033	145966	142533	152500	147000	3735	44800	5000	116530	100	1	74693696	110323	11.69	1.49	12	0.34	12636.00	99035.00	165000	20230802	-10.48	119100	20231027	24.01	165000	-10.48	20230802	119100	24.01	20231027	165000	-10.48	20230802	119100	24.01	20231027	0.45	N	009150	5000	3734 억	22855159	N	N	249	N	N
123	20231207	150225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147800	-1600	5	-1.07	31442487700	212283	44.69	149000	149400	146800	194200	104600	149400	148115.82	30.60	280	-17670	153533	151466	148033	145966	142533	152500	147000	3735	44800	5000	116530	100	1	74693696	110397	11.70	1.49	12	0.28	12636.00	99035.00	165000	20230802	-10.42	119100	20231027	24.10	165000	-10.42	20230802	119100	24.10	20231027	165000	-10.42	20230802	119100	24.10	20231027	0.45	N	009150	5000	3734 억	22855159	N	N	249	N	N
124	20231207	140225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149100	-300	5	-0.20	25710349600	173626	36.55	149000	149400	146800	194200	104600	149400	148078.82	30.60	280	-18795	153533	151466	148033	145966	142533	152500	147000	3735	44800	5000	116530	100	1	74693696	111368	11.80	1.51	12	0.23	12636.00	99035.00	165000	20230802	-9.64	119100	20231027	25.19	165000	-9.64	20230802	119100	25.19	20231027	165000	-9.64	20230802	119100	25.19	20231027	0.45	N	009150	5000	3734 억	22855159	N	N	249	N	N
125	20231207	130222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148900	-500	5	-0.33	22635357900	153013	32.21	149000	149300	146800	194200	104600	149400	147930.82	30.60	280	-15636	153533	151466	148033	145966	142533	152500	147000	3735	44800	5000	116530	100	1	74693696	111219	11.78	1.50	12	0.20	12636.00	99035.00	165000	20230802	-9.76	119100	20231027	25.02	165000	-9.76	20230802	119100	25.02	20231027	165000	-9.76	20230802	119100	25.02	20231027	0.45	N	009150	5000	3734 억	22855159	N	N	249	N	N
126	20231207	120223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149000	-400	5	-0.27	19809376100	134049	28.22	149000	149100	146800	194200	104600	149400	147776.97	30.60	280	-13335	153533	151466	148033	145966	142533	152500	147000	3735	44800	5000	116530	100	1	74693696	111294	11.79	1.50	12	0.18	12636.00	99035.00	165000	20230802	-9.70	119100	20231027	25.10	165000	-9.70	20230802	119100	25.10	20231027	165000	-9.70	20230802	119100	25.10	20231027	0.45	N	009150	5000	3734 억	22855159	N	N	249	N	N
127	20231207	110221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148200	-1200	5	-0.80	16558691700	112187	23.62	149000	149100	146800	194200	104600	149400	147598.82	30.60	280	-14031	153533	151466	148033	145966	142533	152500	147000	3735	44800	5000	116530	100	1	74693696	110696	11.73	1.50	12	0.15	12636.00	99035.00	165000	20230802	-10.18	119100	20231027	24.43	165000	-10.18	20230802	119100	24.43	20231027	165000	-10.18	20230802	119100	24.43	20231027	0.45	N	009150	5000	3734 억	22855159	N	N	249	N	N
128	20231207	100223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147600	-1800	5	-1.20	11255966500	76223	16.05	149000	149100	146800	194200	104600	149400	147671.23	30.60	280	-14345	153533	151466	148033	145966	142533	152500	147000	3735	44800	5000	116530	100	1	74693696	110248	11.68	1.49	12	0.10	12636.00	99035.00	165000	20230802	-10.55	119100	20231027	23.93	165000	-10.55	20230802	119100	23.93	20231027	165000	-10.55	20230802	119100	23.93	20231027	0.45	N	009150	5000	3734 억	22855159	N	N	249	N	N
129	20231207	090224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149000	-400	5	-0.27	1134833700	7629	1.61	149000	149100	148000	194200	104600	149400	148751.51	30.60	280	-2851	153533	151466	148033	145966	142533	152500	147000	3735	44800	5000	116530	100	1	74693696	111294	11.79	1.50	12	0.01	12636.00	99035.00	165000	20230802	-9.70	119100	20231027	25.10	165000	-9.70	20230802	119100	25.10	20231027	165000	-9.70	20230802	119100	25.10	20231027	0.45	N	009150	5000	3734 억	22855159	N	N	249	N	N
130	20231206	160219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149400	4100	2	2.82	70509419700	473391	192.11	146200	150100	144600	188800	101800	145300	148945.19	30.56	0	37002	148433	146866	145433	143866	142433	147650	144650	3735	43500	5000	113330	100	1	74693696	111592	11.82	1.51	12	0.63	12636.00	99035.00	165000	20230802	-9.45	119100	20231027	25.44	165000	-9.45	20230802	119100	25.44	20231027	165000	-9.45	20230802	119100	25.44	20231027	0.45	N	009150	5000	3734 억	22827405	N	N	249	N	N
131	20231206	150225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149700	4400	2	3.03	64633559100	434102	176.16	146200	150100	144600	188800	101800	145300	148890.26	30.56	0	35109	148433	146866	145433	143866	142433	147650	144650	3735	43500	5000	113330	100	1	74693696	111816	11.85	1.51	12	0.58	12636.00	99035.00	165000	20230802	-9.27	119100	20231027	25.69	165000	-9.27	20230802	119100	25.69	20231027	165000	-9.27	20230802	119100	25.69	20231027	0.45	N	009150	5000	3734 억	22827405	N	N	453	N	N
132	20231206	140222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149600	4300	2	2.96	52907393400	355824	144.40	146200	150100	144600	188800	101800	145300	148689.78	30.56	0	37677	148433	146866	145433	143866	142433	147650	144650	3735	43500	5000	113330	100	1	74693696	111742	11.84	1.51	12	0.48	12636.00	99035.00	165000	20230802	-9.33	119100	20231027	25.61	165000	-9.33	20230802	119100	25.61	20231027	165000	-9.33	20230802	119100	25.61	20231027	0.45	N	009150	5000	3734 억	22827405	N	N	453	N	N
133	20231206	130222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149900	4600	2	3.17	44243936800	297910	120.90	146200	150100	144600	188800	101800	145300	148514.44	30.56	0	33380	148433	146866	145433	143866	142433	147650	144650	3735	43500	5000	113330	100	1	74693696	111966	11.86	1.51	12	0.40	12636.00	99035.00	165000	20230802	-9.15	119100	20231027	25.86	165000	-9.15	20230802	119100	25.86	20231027	165000	-9.15	20230802	119100	25.86	20231027	0.45	N	009150	5000	3734 억	22827405	N	N	453	N	N
134	20231206	120220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149400	4100	2	2.82	38680555000	260718	105.80	146200	150100	144600	188800	101800	145300	148361.66	30.56	0	33598	148433	146866	145433	143866	142433	147650	144650	3735	43500	5000	113330	100	1	74693696	111592	11.82	1.51	12	0.35	12636.00	99035.00	165000	20230802	-9.45	119100	20231027	25.44	165000	-9.45	20230802	119100	25.44	20231027	165000	-9.45	20230802	119100	25.44	20231027	0.45	N	009150	5000	3734 억	22827405	N	N	453	N	N
135	20231206	110224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	149700	4400	2	3.03	26316974400	178138	72.29	146200	149800	144600	188800	101800	145300	147733.64	30.56	0	23528	148433	146866	145433	143866	142433	147650	144650	3735	43500	5000	113330	100	1	74693696	111816	11.85	1.51	12	0.24	12636.00	99035.00	165000	20230802	-9.27	119100	20231027	25.69	165000	-9.27	20230802	119100	25.69	20231027	165000	-9.27	20230802	119100	25.69	20231027	0.45	N	009150	5000	3734 억	22827405	N	N	453	N	N
136	20231206	100221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146600	1300	2	0.89	7780811200	53427	21.68	146200	146600	144600	188800	101800	145300	145634.44	30.56	0	795	148433	146866	145433	143866	142433	147650	144650	3735	43500	5000	113330	100	1	74693696	109501	11.60	1.48	12	0.07	12636.00	99035.00	165000	20230802	-11.15	119100	20231027	23.09	165000	-11.15	20230802	119100	23.09	20231027	165000	-11.15	20230802	119100	23.09	20231027	0.45	N	009150	5000	3734 억	22827405	N	N	453	N	N
137	20231206	090223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145600	300	2	0.21	872986000	5977	2.43	146200	146200	145500	188800	101800	145300	146057.55	30.56	0	-1791	148433	146866	145433	143866	142433	147650	144650	3735	43500	5000	113330	100	1	74693696	108754	11.52	1.47	12	0.01	12636.00	99035.00	165000	20230802	-11.76	119100	20231027	22.25	165000	-11.76	20230802	119100	22.25	20231027	165000	-11.76	20230802	119100	22.25	20231027	0.45	N	009150	5000	3734 억	22827405	N	N	453	N	N
138	20231205	160222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145300	200	2	0.14	35819452100	245802	105.74	144000	147000	144000	188600	101600	145100	145725.86	30.53	0	36649	150633	147866	146433	143666	142233	147150	142950	3735	43500	5000	113170	100	1	74693696	108530	11.50	1.47	12	0.33	12636.00	99035.00	165000	20230802	-11.94	119100	20231027	22.00	165000	-11.94	20230802	119100	22.00	20231027	165000	-11.94	20230802	119100	22.00	20231027	0.44	N	009150	5000	3734 억	22804052	N	N	453	N	N
139	20231205	150223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144900	-200	5	-0.14	30648439800	210150	90.40	144000	147000	144000	188600	101600	145100	145840.78	30.53	0	22925	150633	147866	146433	143666	142233	147150	142950	3735	43500	5000	113170	100	1	74693696	108231	11.47	1.46	12	0.28	12636.00	99035.00	165000	20230802	-12.18	119100	20231027	21.66	165000	-12.18	20230802	119100	21.66	20231027	165000	-12.18	20230802	119100	21.66	20231027	0.44	N	009150	5000	3734 억	22804052	N	N	1831	N	N
140	20231205	140223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146200	1100	2	0.76	23129743000	158460	68.17	144000	147000	144000	188600	101600	145100	145965.81	30.53	0	14067	150633	147866	146433	143666	142233	147150	142950	3735	43500	5000	113170	100	1	74693696	109202	11.57	1.48	12	0.21	12636.00	99035.00	165000	20230802	-11.39	119100	20231027	22.75	165000	-11.39	20230802	119100	22.75	20231027	165000	-11.39	20230802	119100	22.75	20231027	0.44	N	009150	5000	3734 억	22804052	N	N	1831	N	N
141	20231205	130223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146800	1700	2	1.17	19385179700	132906	57.17	144000	147000	144000	188600	101600	145100	145856.32	30.53	0	12265	150633	147866	146433	143666	142233	147150	142950	3735	43500	5000	113170	100	1	74693696	109650	11.62	1.48	12	0.18	12636.00	99035.00	165000	20230802	-11.03	119100	20231027	23.26	165000	-11.03	20230802	119100	23.26	20231027	165000	-11.03	20230802	119100	23.26	20231027	0.44	N	009150	5000	3734 억	22804052	N	N	1831	N	N
142	20231205	120222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146500	1400	2	0.96	16238302900	111456	47.95	144000	147000	144000	188600	101600	145100	145692.50	30.53	0	11684	150633	147866	146433	143666	142233	147150	142950	3735	43500	5000	113170	100	1	74693696	109426	11.59	1.48	12	0.15	12636.00	99035.00	165000	20230802	-11.21	119100	20231027	23.01	165000	-11.21	20230802	119100	23.01	20231027	165000	-11.21	20230802	119100	23.01	20231027	0.44	N	009150	5000	3734 억	22804052	N	N	1831	N	N
143	20231205	110222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146400	1300	2	0.90	12249902100	84240	36.24	144000	146600	144000	188600	101600	145100	145416.69	30.53	0	12956	150633	147866	146433	143666	142233	147150	142950	3735	43500	5000	113170	100	1	74693696	109352	11.59	1.48	12	0.11	12636.00	99035.00	165000	20230802	-11.27	119100	20231027	22.92	165000	-11.27	20230802	119100	22.92	20231027	165000	-11.27	20230802	119100	22.92	20231027	0.44	N	009150	5000	3734 억	22804052	N	N	1831	N	N
144	20231205	100222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146000	900	2	0.62	7499067200	51753	22.26	144000	146100	144000	188600	101600	145100	144901.11	30.53	0	13499	150633	147866	146433	143666	142233	147150	142950	3735	43500	5000	113170	100	1	74693696	109053	11.55	1.47	12	0.07	12636.00	99035.00	165000	20230802	-11.52	119100	20231027	22.59	165000	-11.52	20230802	119100	22.59	20231027	165000	-11.52	20230802	119100	22.59	20231027	0.44	N	009150	5000	3734 억	22804052	N	N	1831	N	N
145	20231205	090220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144900	-200	5	-0.14	1408039400	9731	4.19	144000	146000	144000	188600	101600	145100	144696.27	30.53	0	3841	150633	147866	146433	143666	142233	147150	142950	3735	43500	5000	113170	100	1	74693696	108231	11.47	1.46	12	0.01	12636.00	99035.00	165000	20230802	-12.18	119100	20231027	21.66	165000	-12.18	20230802	119100	21.66	20231027	165000	-12.18	20230802	119100	21.66	20231027	0.44	N	009150	5000	3734 억	22804052	N	N	1831	N	N
146	20231204	160222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145100	-1600	5	-1.09	31423627900	214525	107.70	147300	149200	145000	190700	102700	146700	146483.10	30.62	0	-8767	148500	147600	146500	145600	144500	148050	146050	3735	44000	5000	114420	100	1	74693696	108381	11.48	1.47	12	0.29	12636.00	99035.00	165000	20230802	-12.06	119100	20231027	21.83	165000	-12.06	20230802	119100	21.83	20231027	165000	-12.06	20230802	119100	21.83	20231027	0.46	N	009150	5000	3734 억	22870300	N	N	1831	N	N
147	20231204	150223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145100	-1600	5	-1.09	27783037500	189457	95.11	147300	149200	145000	190700	102700	146700	146645.61	30.62	0	-15672	148500	147600	146500	145600	144500	148050	146050	3735	44000	5000	114420	100	1	74693696	108381	11.48	1.47	12	0.25	12636.00	99035.00	165000	20230802	-12.06	119100	20231027	21.83	165000	-12.06	20230802	119100	21.83	20231027	165000	-12.06	20230802	119100	21.83	20231027	0.46	N	009150	5000	3734 억	22870300	N	N	833	N	N
148	20231204	140221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146500	-200	5	-0.14	20130694000	136924	68.74	147300	149200	146100	190700	102700	146700	147020.94	30.62	0	-11325	148500	147600	146500	145600	144500	148050	146050	3735	44000	5000	114420	100	1	74693696	109426	11.59	1.48	12	0.18	12636.00	99035.00	165000	20230802	-11.21	119100	20231027	23.01	165000	-11.21	20230802	119100	23.01	20231027	165000	-11.21	20230802	119100	23.01	20231027	0.46	N	009150	5000	3734 억	22870300	N	N	833	N	N
149	20231204	130220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146200	-500	5	-0.34	16313194200	110871	55.66	147300	149200	146100	190700	102700	146700	147136.73	30.62	0	-6596	148500	147600	146500	145600	144500	148050	146050	3735	44000	5000	114420	100	1	74693696	109202	11.57	1.48	12	0.15	12636.00	99035.00	165000	20230802	-11.39	119100	20231027	22.75	165000	-11.39	20230802	119100	22.75	20231027	165000	-11.39	20230802	119100	22.75	20231027	0.46	N	009150	5000	3734 억	22870300	N	N	833	N	N
150	20231204	120221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146700	0	3	0.00	13813337400	93801	47.09	147300	149200	146300	190700	102700	146700	147262.18	30.62	0	-93	148500	147600	146500	145600	144500	148050	146050	3735	44000	5000	114420	100	1	74693696	109576	11.61	1.48	12	0.13	12636.00	99035.00	165000	20230802	-11.09	119100	20231027	23.17	165000	-11.09	20230802	119100	23.17	20231027	165000	-11.09	20230802	119100	23.17	20231027	0.46	N	009150	5000	3734 억	22870300	N	N	833	N	N
151	20231204	110222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146700	0	3	0.00	11390670800	77285	38.80	147300	149200	146500	190700	102700	146700	147385.32	30.62	0	3532	148500	147600	146500	145600	144500	148050	146050	3735	44000	5000	114420	100	1	74693696	109576	11.61	1.48	12	0.10	12636.00	99035.00	165000	20230802	-11.09	119100	20231027	23.17	165000	-11.09	20230802	119100	23.17	20231027	165000	-11.09	20230802	119100	23.17	20231027	0.46	N	009150	5000	3734 억	22870300	N	N	833	N	N
152	20231204	100220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146900	200	2	0.14	7713878500	52245	26.23	147300	149200	146700	190700	102700	146700	147648.26	30.62	0	6043	148500	147600	146500	145600	144500	148050	146050	3735	44000	5000	114420	100	1	74693696	109725	11.63	1.48	12	0.07	12636.00	99035.00	165000	20230802	-10.97	119100	20231027	23.34	165000	-10.97	20230802	119100	23.34	20231027	165000	-10.97	20230802	119100	23.34	20231027	0.46	N	009150	5000	3734 억	22870300	N	N	833	N	N
153	20231204	090220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148900	2200	2	1.50	2017052900	13611	6.83	147300	149200	147300	190700	102700	146700	148193.40	30.62	0	5717	148500	147600	146500	145600	144500	148050	146050	3735	44000	5000	114420	100	1	74693696	111219	11.78	1.50	12	0.02	12636.00	99035.00	165000	20230802	-9.76	119100	20231027	25.02	165000	-9.76	20230802	119100	25.02	20231027	165000	-9.76	20230802	119100	25.02	20231027	0.46	N	009150	5000	3734 억	22870300	N	N	833	N	N
154	20231201	160221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146700	1000	2	0.69	28173433800	192406	38.12	146500	147400	145400	189400	102000	145700	146426.55	30.69	-280	-35207	148700	147200	146400	144900	144100	146800	144500	3735	43700	5000	113640	100	1	74693696	109576	11.61	1.48	12	0.26	12636.00	99035.00	165000	20230802	-11.09	119100	20231027	23.17	165000	-11.09	20230802	119100	23.17	20231027	165000	-11.09	20230802	119100	23.17	20231027	0.47	N	009150	5000	3734 억	22921726	N	N	833	N	N
155	20231201	150221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147200	1500	2	1.03	24986533400	170712	33.82	146500	147400	145400	189400	102000	145700	146366.61	30.69	-280	-25549	148700	147200	146400	144900	144100	146800	144500	3735	43700	5000	113640	100	1	74693696	109949	11.65	1.49	12	0.23	12636.00	99035.00	165000	20230802	-10.79	119100	20231027	23.59	165000	-10.79	20230802	119100	23.59	20231027	165000	-10.79	20230802	119100	23.59	20231027	0.47	N	009150	5000	3734 억	22921726	N	N	10041	N	N
156	20231201	140220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146900	1200	2	0.82	20660068500	141272	27.99	146500	147400	145400	189400	102000	145700	146243.21	30.69	-280	-16621	148700	147200	146400	144900	144100	146800	144500	3735	43700	5000	113640	100	1	74693696	109725	11.63	1.48	12	0.19	12636.00	99035.00	165000	20230802	-10.97	119100	20231027	23.34	165000	-10.97	20230802	119100	23.34	20231027	165000	-10.97	20230802	119100	23.34	20231027	0.47	N	009150	5000	3734 억	22921726	N	N	10041	N	N
157	20231201	130219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146100	400	2	0.27	15582282000	106694	21.14	146500	147300	145400	189400	102000	145700	146046.49	30.69	-280	-15971	148700	147200	146400	144900	144100	146800	144500	3735	43700	5000	113640	100	1	74693696	109127	11.56	1.48	12	0.14	12636.00	99035.00	165000	20230802	-11.45	119100	20231027	22.67	165000	-11.45	20230802	119100	22.67	20231027	165000	-11.45	20230802	119100	22.67	20231027	0.47	N	009150	5000	3734 억	22921726	N	N	10041	N	N
158	20231201	120221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145800	100	2	0.07	13369015700	91530	18.13	146500	147300	145400	189400	102000	145700	146061.59	30.69	-280	-12336	148700	147200	146400	144900	144100	146800	144500	3735	43700	5000	113640	100	1	74693696	108903	11.54	1.47	12	0.12	12636.00	99035.00	165000	20230802	-11.64	119100	20231027	22.42	165000	-11.64	20230802	119100	22.42	20231027	165000	-11.64	20230802	119100	22.42	20231027	0.47	N	009150	5000	3734 억	22921726	N	N	10041	N	N
159	20231201	110220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146000	300	2	0.21	10670172900	73034	14.47	146500	147300	145400	189400	102000	145700	146098.73	30.69	-280	-7299	148700	147200	146400	144900	144100	146800	144500	3735	43700	5000	113640	100	1	74693696	109053	11.55	1.47	12	0.10	12636.00	99035.00	165000	20230802	-11.52	119100	20231027	22.59	165000	-11.52	20230802	119100	22.59	20231027	165000	-11.52	20230802	119100	22.59	20231027	0.47	N	009150	5000	3734 억	22921726	N	N	10041	N	N
160	20231201	100221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146200	500	2	0.34	7700378700	52685	10.44	146500	147300	145400	189400	102000	145700	146158.89	30.69	-280	-3505	148700	147200	146400	144900	144100	146800	144500	3735	43700	5000	113640	100	1	74693696	109202	11.57	1.48	12	0.07	12636.00	99035.00	165000	20230802	-11.39	119100	20231027	22.75	165000	-11.39	20230802	119100	22.75	20231027	165000	-11.39	20230802	119100	22.75	20231027	0.47	N	009150	5000	3734 억	22921726	N	N	10041	N	N
161	20231201	090218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146900	1200	2	0.82	1285323700	8775	1.74	146500	146900	145800	189400	102000	145700	146476.08	30.69	-280	-332	148700	147200	146400	144900	144100	146800	144500	3735	43700	5000	113640	100	1	74693696	109725	11.63	1.48	12	0.01	12636.00	99035.00	165000	20230802	-10.97	119100	20231027	23.34	165000	-10.97	20230802	119100	23.34	20231027	165000	-10.97	20230802	119100	23.34	20231027	0.47	N	009150	5000	3734 억	22921726	N	N	10041	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History