KissMeData/011070/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160305	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	6500	2	2.79	44792418000	187874	151.63	234000	241000	233000	302500	163500	233000	238410.86	21.72	43483	47541	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56683	5.78	1.33	12	0.79	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	321000	-25.39	20230616	213000	12.44	20231020	1.12	N	011070	5000	1183 억	5140607	N	N	691	N	N
3	20231229	150303	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	6500	2	2.79	44792418000	187874	151.63	234000	241000	233000	302500	163500	233000	238410.86	21.72	43483	47541	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56683	5.78	1.33	12	0.79	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	321000	-25.39	20230616	213000	12.44	20231020	1.12	N	011070	5000	1183 억	5140607	N	N	691	N	N
4	20231229	140302	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	6500	2	2.79	44792418000	187874	151.63	234000	241000	233000	302500	163500	233000	238410.86	21.72	43483	47541	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56683	5.78	1.33	12	0.79	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	321000	-25.39	20230616	213000	12.44	20231020	1.12	N	011070	5000	1183 억	5140607	N	N	691	N	N
5	20231229	130302	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	6500	2	2.79	44792418000	187874	151.63	234000	241000	233000	302500	163500	233000	238410.86	21.72	43483	47541	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56683	5.78	1.33	12	0.79	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	321000	-25.39	20230616	213000	12.44	20231020	1.12	N	011070	5000	1183 억	5140607	N	N	691	N	N
6	20231229	120302	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	6500	2	2.79	44792418000	187874	151.63	234000	241000	233000	302500	163500	233000	238410.86	21.72	43483	47541	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56683	5.78	1.33	12	0.79	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	321000	-25.39	20230616	213000	12.44	20231020	1.12	N	011070	5000	1183 억	5140607	N	N	691	N	N
7	20231229	110254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	6500	2	2.79	44792418000	187874	151.63	234000	241000	233000	302500	163500	233000	238410.86	21.72	43483	47541	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56683	5.78	1.33	12	0.79	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	321000	-25.39	20230616	213000	12.44	20231020	1.12	N	011070	5000	1183 억	5140607	N	N	691	N	N
8	20231229	100256	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	6500	2	2.79	44792418000	187874	151.63	234000	241000	233000	302500	163500	233000	238410.86	21.72	43483	47541	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56683	5.78	1.33	12	0.79	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	321000	-25.39	20230616	213000	12.44	20231020	1.12	N	011070	5000	1183 억	5140607	N	N	691	N	N
9	20231229	090255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	6500	2	2.79	44792418000	187874	151.63	234000	241000	233000	302500	163500	233000	238410.86	21.72	43483	47541	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56683	5.78	1.33	12	0.79	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	321000	-25.39	20230616	213000	12.44	20231020	1.12	N	011070	5000	1183 억	5140607	N	N	691	N	N
10	20231228	160253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	6500	2	2.79	44460884000	186488	150.51	234000	241000	233000	302500	163500	233000	238410.86	21.54	20	47541	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56683	5.78	1.33	12	0.79	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	321000	-25.39	20230616	213000	12.44	20231020	1.12	N	011070	5000	1183 억	5097144	N	N	691	N	N
11	20231228	150256	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	6500	2	2.79	40967290000	171900	138.74	234000	241000	233000	302500	163500	233000	238320.54	21.54	20	40276	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56683	5.78	1.33	12	0.73	41401.00	180255.00	321000	20230616	-25.39	213000	20231020	12.44	321000	-25.39	20230616	213000	12.44	20231020	321000	-25.39	20230616	213000	12.44	20231020	1.12	N	011070	5000	1183 억	5097144	N	N	375	N	N
12	20231228	140255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	5000	2	2.15	33111475500	139097	112.27	234000	241000	233000	302500	163500	233000	238046.01	21.54	20	26804	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56328	5.75	1.32	12	0.59	41401.00	180255.00	321000	20230616	-25.86	213000	20231020	11.74	321000	-25.86	20230616	213000	11.74	20231020	321000	-25.86	20230616	213000	11.74	20231020	1.12	N	011070	5000	1183 억	5097144	N	N	375	N	N
13	20231228	130253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	4500	2	1.93	30836152500	129527	104.54	234000	241000	233000	302500	163500	233000	238067.45	21.54	20	25401	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56209	5.74	1.32	12	0.55	41401.00	180255.00	321000	20230616	-26.01	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	321000	-26.01	20230616	213000	11.50	20231020	1.12	N	011070	5000	1183 억	5097144	N	N	375	N	N
14	20231228	120254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	4500	2	1.93	28366285000	119149	96.17	234000	241000	233000	302500	163500	233000	238074.14	21.54	20	26687	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56209	5.74	1.32	12	0.50	41401.00	180255.00	321000	20230616	-26.01	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	321000	-26.01	20230616	213000	11.50	20231020	1.12	N	011070	5000	1183 억	5097144	N	N	375	N	N
15	20231228	110254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	4500	2	1.93	25027112000	105107	84.83	234000	241000	233000	302500	163500	233000	238110.90	21.54	20	27366	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56209	5.74	1.32	12	0.44	41401.00	180255.00	321000	20230616	-26.01	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	321000	-26.01	20230616	213000	11.50	20231020	1.12	N	011070	5000	1183 억	5097144	N	N	375	N	N
16	20231228	100252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	5000	2	2.15	21895414000	91941	74.21	234000	241000	233000	302500	163500	233000	238146.47	21.54	20	25613	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	56328	5.75	1.32	12	0.39	41401.00	180255.00	321000	20230616	-25.86	213000	20231020	11.74	321000	-25.86	20230616	213000	11.74	20231020	321000	-25.86	20230616	213000	11.74	20231020	1.12	N	011070	5000	1183 억	5097144	N	N	375	N	N
17	20231228	090252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	1500	2	0.64	3035403000	12957	10.46	234000	235500	233000	302500	163500	233000	234267.62	21.54	20	4662	237666	235332	231166	228832	224666	236500	230000	1183	69500	5000	172420	500	1	23667107	55499	5.66	1.30	12	0.05	41401.00	180255.00	321000	20230616	-26.95	213000	20231020	10.09	321000	-26.95	20230616	213000	10.09	20231020	321000	-26.95	20230616	213000	10.09	20231020	1.12	N	011070	5000	1183 억	5097144	N	N	375	N	N
18	20231227	160253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	5000	2	2.19	28066368500	121855	40.76	228000	233500	227000	296000	160000	228000	230313.00	21.41	-525	28470	243000	235500	231500	224000	220000	233500	222000	1183	68000	5000	168720	500	1	23667107	55144	5.63	1.29	12	0.51	41401.00	180255.00	321000	20230616	-27.41	213000	20231020	9.39	321000	-27.41	20230616	213000	9.39	20231020	321000	-27.41	20230616	213000	9.39	20231020	1.09	N	011070	5000	1183 억	5066512	N	N	368	N	N
19	20231227	150254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	5000	2	2.19	23391827000	101796	34.05	228000	233000	227000	296000	160000	228000	229795.68	21.41	-525	21668	243000	235500	231500	224000	220000	233500	222000	1183	68000	5000	168720	500	1	23667107	55144	5.63	1.29	12	0.43	41401.00	180255.00	321000	20230616	-27.41	213000	20231020	9.39	321000	-27.41	20230616	213000	9.39	20231020	321000	-27.41	20230616	213000	9.39	20231020	1.09	N	011070	5000	1183 억	5066512	N	N	208	N	N
20	20231227	140254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230000	2000	2	0.88	16358985000	71449	23.90	228000	230500	227000	296000	160000	228000	228963.72	21.41	-525	9425	243000	235500	231500	224000	220000	233500	222000	1183	68000	5000	168720	500	1	23667107	54434	5.56	1.28	12	0.30	41401.00	180255.00	321000	20230616	-28.35	213000	20231020	7.98	321000	-28.35	20230616	213000	7.98	20231020	321000	-28.35	20230616	213000	7.98	20231020	1.09	N	011070	5000	1183 억	5066512	N	N	208	N	N
21	20231227	130252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	229000	1000	2	0.44	14223473500	62144	20.79	228000	230500	227000	296000	160000	228000	228882.87	21.41	-525	7294	243000	235500	231500	224000	220000	233500	222000	1183	68000	5000	168720	500	1	23667107	54198	5.53	1.27	12	0.26	41401.00	180255.00	321000	20230616	-28.66	213000	20231020	7.51	321000	-28.66	20230616	213000	7.51	20231020	321000	-28.66	20230616	213000	7.51	20231020	1.09	N	011070	5000	1183 억	5066512	N	N	208	N	N
22	20231227	120251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228500	500	2	0.22	12700031000	55498	18.57	228000	230500	227000	296000	160000	228000	228841.47	21.41	-525	6412	243000	235500	231500	224000	220000	233500	222000	1183	68000	5000	168720	500	1	23667107	54079	5.52	1.27	12	0.23	41401.00	180255.00	321000	20230616	-28.82	213000	20231020	7.28	321000	-28.82	20230616	213000	7.28	20231020	321000	-28.82	20230616	213000	7.28	20231020	1.09	N	011070	5000	1183 억	5066512	N	N	208	N	N
23	20231227	110254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	229500	1500	2	0.66	9711496500	42473	14.21	228000	230500	227000	296000	160000	228000	228654.96	21.41	-525	4716	243000	235500	231500	224000	220000	233500	222000	1183	68000	5000	168720	500	1	23667107	54316	5.54	1.27	12	0.18	41401.00	180255.00	321000	20230616	-28.50	213000	20231020	7.75	321000	-28.50	20230616	213000	7.75	20231020	321000	-28.50	20230616	213000	7.75	20231020	1.09	N	011070	5000	1183 억	5066512	N	N	208	N	N
24	20231227	100253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228500	500	2	0.22	7396753500	32376	10.83	228000	230500	227000	296000	160000	228000	228467.75	21.41	-525	2672	243000	235500	231500	224000	220000	233500	222000	1183	68000	5000	168720	500	1	23667107	54079	5.52	1.27	12	0.14	41401.00	180255.00	321000	20230616	-28.82	213000	20231020	7.28	321000	-28.82	20230616	213000	7.28	20231020	321000	-28.82	20230616	213000	7.28	20231020	1.09	N	011070	5000	1183 억	5066512	N	N	208	N	N
25	20231227	090254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228500	500	2	0.22	1142543500	5014	1.68	228000	228500	227000	296000	160000	228000	227863.79	21.41	-525	699	243000	235500	231500	224000	220000	233500	222000	1183	68000	5000	168720	500	1	23667107	54079	5.52	1.27	12	0.02	41401.00	180255.00	321000	20230616	-28.82	213000	20231020	7.28	321000	-28.82	20230616	213000	7.28	20231020	321000	-28.82	20230616	213000	7.28	20231020	1.09	N	011070	5000	1183 억	5066512	N	N	208	N	N
26	20231226	160253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228000	-10500	5	-4.40	68448267000	296694	292.52	238000	239000	227500	310000	167000	238500	231117.31	21.59	-810	-33149	241833	240166	238333	236666	234833	239250	235750	1183	71500	5000	176490	500	1	23667107	53961	5.51	1.26	12	1.25	41401.00	180255.00	321000	20230616	-28.97	213000	20231020	7.04	321000	-28.97	20230616	213000	7.04	20231020	321000	-28.97	20230616	213000	7.04	20231020	1.05	N	011070	5000	1183 억	5109812	N	N	200	N	N
27	20231226	150252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228000	-10500	5	-4.40	53340466000	230433	227.19	238000	239000	228000	310000	167000	238500	231462.49	21.59	-810	-31880	241833	240166	238333	236666	234833	239250	235750	1183	71500	5000	176490	500	1	23667107	53961	5.51	1.26	12	0.97	41401.00	180255.00	321000	20230616	-28.97	213000	20231020	7.04	321000	-28.97	20230616	213000	7.04	20231020	321000	-28.97	20230616	213000	7.04	20231020	1.05	N	011070	5000	1183 억	5109812	N	N	269	N	N
28	20231226	140254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228500	-10000	5	-4.19	43438678000	187093	184.46	238000	239000	228500	310000	167000	238500	232158.29	21.59	-810	-31430	241833	240166	238333	236666	234833	239250	235750	1183	71500	5000	176490	500	1	23667107	54079	5.52	1.27	12	0.79	41401.00	180255.00	321000	20230616	-28.82	213000	20231020	7.28	321000	-28.82	20230616	213000	7.28	20231020	321000	-28.82	20230616	213000	7.28	20231020	1.05	N	011070	5000	1183 억	5109812	N	N	269	N	N
29	20231226	130253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230500	-8000	5	-3.35	35331984000	151773	149.64	238000	239000	229500	310000	167000	238500	232774.17	21.59	-810	-21711	241833	240166	238333	236666	234833	239250	235750	1183	71500	5000	176490	500	1	23667107	54553	5.57	1.28	12	0.64	41401.00	180255.00	321000	20230616	-28.19	213000	20231020	8.22	321000	-28.19	20230616	213000	8.22	20231020	321000	-28.19	20230616	213000	8.22	20231020	1.05	N	011070	5000	1183 억	5109812	N	N	269	N	N
30	20231226	120254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230000	-8500	5	-3.56	32657491000	140162	138.19	238000	239000	229500	310000	167000	238500	232976.51	21.59	-810	-24385	241833	240166	238333	236666	234833	239250	235750	1183	71500	5000	176490	500	1	23667107	54434	5.56	1.28	12	0.59	41401.00	180255.00	321000	20230616	-28.35	213000	20231020	7.98	321000	-28.35	20230616	213000	7.98	20231020	321000	-28.35	20230616	213000	7.98	20231020	1.05	N	011070	5000	1183 억	5109812	N	N	269	N	N
31	20231226	110255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232000	-6500	5	-2.73	23621869000	100996	99.58	238000	239000	231500	310000	167000	238500	233863.91	21.59	-810	-18336	241833	240166	238333	236666	234833	239250	235750	1183	71500	5000	176490	500	1	23667107	54908	5.60	1.29	12	0.43	41401.00	180255.00	321000	20230616	-27.73	213000	20231020	8.92	321000	-27.73	20230616	213000	8.92	20231020	321000	-27.73	20230616	213000	8.92	20231020	1.05	N	011070	5000	1183 억	5109812	N	N	269	N	N
32	20231226	100253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	-5500	5	-2.31	15960294500	67984	67.03	238000	239000	232500	310000	167000	238500	234734.99	21.59	-810	-8458	241833	240166	238333	236666	234833	239250	235750	1183	71500	5000	176490	500	1	23667107	55144	5.63	1.29	12	0.29	41401.00	180255.00	321000	20230616	-27.41	213000	20231020	9.39	321000	-27.41	20230616	213000	9.39	20231020	321000	-27.41	20230616	213000	9.39	20231020	1.05	N	011070	5000	1183 억	5109812	N	N	269	N	N
33	20231226	090254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	0	3	0.00	1316453500	5522	5.44	238000	239000	238000	310000	167000	238500	238390.69	21.59	-810	2185	241833	240166	238333	236666	234833	239250	235750	1183	71500	5000	176490	500	1	23667107	56446	5.76	1.32	12	0.02	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.05	N	011070	5000	1183 억	5109812	N	N	269	N	N
34	20231222	160251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	0	3	0.00	23227702000	97569	95.16	240000	240000	236500	310000	167000	238500	238063.99	21.60	8412	8689	241166	239832	237666	236332	234166	240500	237000	1183	71500	5000	176490	500	1	23667107	56446	5.76	1.32	12	0.41	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.02	N	011070	5000	1183 억	5113141	N	N	265	N	N
35	20231222	150251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	0	3	0.00	19695649500	82766	80.72	240000	240000	236500	310000	167000	238500	237967.88	21.60	8412	8062	241166	239832	237666	236332	234166	240500	237000	1183	71500	5000	176490	500	1	23667107	56446	5.76	1.32	12	0.35	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.02	N	011070	5000	1183 억	5113141	N	N	188	N	N
36	20231222	140250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	0	3	0.00	15624991500	65684	64.06	240000	240000	236500	310000	167000	238500	237881.24	21.60	8412	4915	241166	239832	237666	236332	234166	240500	237000	1183	71500	5000	176490	500	1	23667107	56446	5.76	1.32	12	0.28	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.02	N	011070	5000	1183 억	5113141	N	N	188	N	N
37	20231222	130248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	0	3	0.00	11676658000	49123	47.91	240000	240000	236500	310000	167000	238500	237702.46	21.60	8412	3182	241166	239832	237666	236332	234166	240500	237000	1183	71500	5000	176490	500	1	23667107	56446	5.76	1.32	12	0.21	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.02	N	011070	5000	1183 억	5113141	N	N	188	N	N
38	20231222	120249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	-1000	5	-0.42	8356210500	35151	34.28	240000	240000	236500	310000	167000	238500	237723.27	21.60	8412	-1040	241166	239832	237666	236332	234166	240500	237000	1183	71500	5000	176490	500	1	23667107	56209	5.74	1.32	12	0.15	41401.00	180255.00	321000	20230616	-26.01	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	321000	-26.01	20230616	213000	11.50	20231020	1.02	N	011070	5000	1183 억	5113141	N	N	188	N	N
39	20231222	110250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	0	3	0.00	6917962500	29106	28.39	240000	240000	236500	310000	167000	238500	237681.66	21.60	8412	-2973	241166	239832	237666	236332	234166	240500	237000	1183	71500	5000	176490	500	1	23667107	56446	5.76	1.32	12	0.12	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.02	N	011070	5000	1183 억	5113141	N	N	188	N	N
40	20231222	100249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-2000	5	-0.84	4208568500	17683	17.25	240000	240000	236500	310000	167000	238500	238000.82	21.60	8412	-3057	241166	239832	237666	236332	234166	240500	237000	1183	71500	5000	176490	500	1	23667107	55973	5.71	1.31	12	0.07	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.02	N	011070	5000	1183 억	5113141	N	N	188	N	N
41	20231222	090248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239000	500	2	0.21	810475500	3387	3.30	240000	240000	238500	310000	167000	238500	239290.08	21.60	8412	-57	241166	239832	237666	236332	234166	240500	237000	1183	71500	5000	176490	500	1	23667107	56564	5.77	1.33	12	0.01	41401.00	180255.00	321000	20230616	-25.55	213000	20231020	12.21	321000	-25.55	20230616	213000	12.21	20231020	321000	-25.55	20230616	213000	12.21	20231020	1.02	N	011070	5000	1183 억	5113141	N	N	188	N	N
42	20231221	160248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	500	2	0.21	24179525500	101972	60.01	236000	239000	235500	309000	167000	238000	237117.65	21.56	-3352	2137	243000	240500	237500	235000	232000	239000	233500	1183	71000	5000	176120	500	1	23667107	56446	5.76	1.32	12	0.43	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.02	N	011070	5000	1183 억	5103200	N	N	188	N	N
43	20231221	150249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	-500	5	-0.21	20180282000	85191	50.13	236000	239000	235500	309000	167000	238000	236881.12	21.56	-3352	1601	243000	240500	237500	235000	232000	239000	233500	1183	71000	5000	176120	500	1	23667107	56209	5.74	1.32	12	0.36	41401.00	180255.00	321000	20230616	-26.01	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	321000	-26.01	20230616	213000	11.50	20231020	1.02	N	011070	5000	1183 억	5103200	N	N	514	N	N
44	20231221	140247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-2000	5	-0.84	15194202500	64169	37.76	236000	239000	235500	309000	167000	238000	236781.74	21.56	-3352	-2562	243000	240500	237500	235000	232000	239000	233500	1183	71000	5000	176120	500	1	23667107	55854	5.70	1.31	12	0.27	41401.00	180255.00	321000	20230616	-26.48	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	321000	-26.48	20230616	213000	10.80	20231020	1.02	N	011070	5000	1183 억	5103200	N	N	514	N	N
45	20231221	130249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-1500	5	-0.63	12137874000	51234	30.15	236000	239000	235500	309000	167000	238000	236907.82	21.56	-3352	-3812	243000	240500	237500	235000	232000	239000	233500	1183	71000	5000	176120	500	1	23667107	55973	5.71	1.31	12	0.22	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.02	N	011070	5000	1183 억	5103200	N	N	514	N	N
46	20231221	120249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-1500	5	-0.63	10804649000	45604	26.84	236000	239000	235500	309000	167000	238000	236920.27	21.56	-3352	-4891	243000	240500	237500	235000	232000	239000	233500	1183	71000	5000	176120	500	1	23667107	55973	5.71	1.31	12	0.19	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.02	N	011070	5000	1183 억	5103200	N	N	514	N	N
47	20231221	110250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-2500	5	-1.05	7460028500	31471	18.52	236000	239000	235500	309000	167000	238000	237040.66	21.56	-3352	-4294	243000	240500	237500	235000	232000	239000	233500	1183	71000	5000	176120	500	1	23667107	55736	5.69	1.31	12	0.13	41401.00	180255.00	321000	20230616	-26.64	213000	20231020	10.56	321000	-26.64	20230616	213000	10.56	20231020	321000	-26.64	20230616	213000	10.56	20231020	1.02	N	011070	5000	1183 억	5103200	N	N	514	N	N
48	20231221	100247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	-1000	5	-0.42	3691441500	15526	9.14	236000	239000	236000	309000	167000	238000	237756.70	21.56	-3352	1590	243000	240500	237500	235000	232000	239000	233500	1183	71000	5000	176120	500	1	23667107	56091	5.72	1.31	12	0.07	41401.00	180255.00	321000	20230616	-26.17	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	321000	-26.17	20230616	213000	11.27	20231020	1.02	N	011070	5000	1183 억	5103200	N	N	514	N	N
49	20231221	090249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-1500	5	-0.63	405778500	1715	1.01	236000	237500	236000	309000	167000	238000	236494.02	21.56	-3352	360	243000	240500	237500	235000	232000	239000	233500	1183	71000	5000	176120	500	1	23667107	55973	5.71	1.31	12	0.01	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.02	N	011070	5000	1183 억	5103200	N	N	514	N	N
50	20231220	160249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	1000	2	0.42	40060534500	168990	80.68	239500	240000	234500	308000	166000	237000	237055.93	21.40	-923	36538	246000	241500	238500	234000	231000	240000	232500	1183	71000	5000	175380	500	1	23667107	56328	5.75	1.32	12	0.71	41401.00	180255.00	321000	20230616	-25.86	213000	20231020	11.74	321000	-25.86	20230616	213000	11.74	20231020	321000	-25.86	20230616	213000	11.74	20231020	1.03	N	011070	5000	1183 억	5064298	N	N	514	N	N
51	20231220	150301	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	1000	2	0.42	36094341000	152330	72.73	239500	240000	234500	308000	166000	237000	236948.34	21.40	-923	35017	246000	241500	238500	234000	231000	240000	232500	1183	71000	5000	175380	500	1	23667107	56328	5.75	1.32	12	0.64	41401.00	180255.00	321000	20230616	-25.86	213000	20231020	11.74	321000	-25.86	20230616	213000	11.74	20231020	321000	-25.86	20230616	213000	11.74	20231020	1.03	N	011070	5000	1183 억	5064298	N	N	56	N	N
52	20231220	140306	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	1500	2	0.63	31517447500	133078	63.53	239500	240000	234500	308000	166000	237000	236834.39	21.40	-923	31010	246000	241500	238500	234000	231000	240000	232500	1183	71000	5000	175380	500	1	23667107	56446	5.76	1.32	12	0.56	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.03	N	011070	5000	1183 억	5064298	N	N	56	N	N
53	20231220	130303	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-500	5	-0.21	27559887500	116411	55.58	239500	240000	234500	308000	166000	237000	236746.42	21.40	-923	25502	246000	241500	238500	234000	231000	240000	232500	1183	71000	5000	175380	500	1	23667107	55973	5.71	1.31	12	0.49	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.03	N	011070	5000	1183 억	5064298	N	N	56	N	N
54	20231220	120247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-500	5	-0.21	22239877500	93912	44.84	239500	240000	234500	308000	166000	237000	236816.14	21.40	-923	14987	246000	241500	238500	234000	231000	240000	232500	1183	71000	5000	175380	500	1	23667107	55973	5.71	1.31	12	0.40	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.03	N	011070	5000	1183 억	5064298	N	N	56	N	N
55	20231220	110250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-1500	5	-0.63	17261000500	72832	34.77	239500	240000	234500	308000	166000	237000	236997.48	21.40	-923	5170	246000	241500	238500	234000	231000	240000	232500	1183	71000	5000	175380	500	1	23667107	55736	5.69	1.31	12	0.31	41401.00	180255.00	321000	20230616	-26.64	213000	20231020	10.56	321000	-26.64	20230616	213000	10.56	20231020	321000	-26.64	20230616	213000	10.56	20231020	1.03	N	011070	5000	1183 억	5064298	N	N	56	N	N
56	20231220	100248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	1000	2	0.42	6327693500	26490	12.65	239500	240000	237500	308000	166000	237000	238871.03	21.40	-923	1525	246000	241500	238500	234000	231000	240000	232500	1183	71000	5000	175380	500	1	23667107	56328	5.75	1.32	12	0.11	41401.00	180255.00	321000	20230616	-25.86	213000	20231020	11.74	321000	-25.86	20230616	213000	11.74	20231020	321000	-25.86	20230616	213000	11.74	20231020	1.03	N	011070	5000	1183 억	5064298	N	N	56	N	N
57	20231220	090248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239000	2000	2	0.84	1255975000	5244	2.50	239500	240000	239000	308000	166000	237000	239507.06	21.40	-923	1149	246000	241500	238500	234000	231000	240000	232500	1183	71000	5000	175380	500	1	23667107	56564	5.77	1.33	12	0.02	41401.00	180255.00	321000	20230616	-25.55	213000	20231020	12.21	321000	-25.55	20230616	213000	12.21	20231020	321000	-25.55	20230616	213000	12.21	20231020	1.03	N	011070	5000	1183 억	5064298	N	N	56	N	N
58	20231219	160249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	-6500	5	-2.67	49662355000	208520	175.08	242000	243000	235500	316500	170500	243500	238168.50	21.34	2080	7117	252833	248166	244833	240166	236833	246500	238500	1183	73000	5000	180190	500	1	23667107	56091	5.72	1.31	12	0.88	41401.00	180255.00	321000	20230616	-26.17	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	321000	-26.17	20230616	213000	11.27	20231020	1.04	N	011070	5000	1183 억	5051121	N	N	56	N	N
59	20231219	150249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-7000	5	-2.87	43865734500	183995	154.48	242000	243000	235500	316500	170500	243500	238407.10	21.34	2080	6971	252833	248166	244833	240166	236833	246500	238500	1183	73000	5000	180190	500	1	23667107	55973	5.71	1.31	12	0.78	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.04	N	011070	5000	1183 억	5051121	N	N	490	N	N
60	20231219	140249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	-6500	5	-2.67	37755143000	158209	132.83	242000	243000	235500	316500	170500	243500	238640.81	21.34	2080	6147	252833	248166	244833	240166	236833	246500	238500	1183	73000	5000	180190	500	1	23667107	56091	5.72	1.31	12	0.67	41401.00	180255.00	321000	20230616	-26.17	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	321000	-26.17	20230616	213000	11.27	20231020	1.04	N	011070	5000	1183 억	5051121	N	N	490	N	N
61	20231219	130249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	-6000	5	-2.46	23972289000	99973	83.94	242000	243000	237500	316500	170500	243500	239787.48	21.34	2080	-1073	252833	248166	244833	240166	236833	246500	238500	1183	73000	5000	180190	500	1	23667107	56209	5.74	1.32	12	0.42	41401.00	180255.00	321000	20230616	-26.01	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	321000	-26.01	20230616	213000	11.50	20231020	1.04	N	011070	5000	1183 억	5051121	N	N	490	N	N
62	20231219	120249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	-5000	5	-2.05	18294727500	76161	63.95	242000	243000	238000	316500	170500	243500	240211.06	21.34	2080	-2525	252833	248166	244833	240166	236833	246500	238500	1183	73000	5000	180190	500	1	23667107	56446	5.76	1.32	12	0.32	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.04	N	011070	5000	1183 억	5051121	N	N	490	N	N
63	20231219	110250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240500	-3000	5	-1.23	12449021500	51685	43.40	242000	243000	239500	316500	170500	243500	240863.13	21.34	2080	-689	252833	248166	244833	240166	236833	246500	238500	1183	73000	5000	180190	500	1	23667107	56919	5.81	1.33	12	0.22	41401.00	180255.00	321000	20230616	-25.08	213000	20231020	12.91	321000	-25.08	20230616	213000	12.91	20231020	321000	-25.08	20230616	213000	12.91	20231020	1.04	N	011070	5000	1183 억	5051121	N	N	490	N	N
64	20231219	100247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240500	-3000	5	-1.23	7472771500	30964	26.00	242000	243000	240000	316500	170500	243500	241337.13	21.34	2080	-2122	252833	248166	244833	240166	236833	246500	238500	1183	73000	5000	180190	500	1	23667107	56919	5.81	1.33	12	0.13	41401.00	180255.00	321000	20230616	-25.08	213000	20231020	12.91	321000	-25.08	20230616	213000	12.91	20231020	321000	-25.08	20230616	213000	12.91	20231020	1.04	N	011070	5000	1183 억	5051121	N	N	490	N	N
65	20231219	090247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	-1500	5	-0.62	1323545500	5471	4.59	242000	243000	241500	316500	170500	243500	241919.06	21.34	2080	755	252833	248166	244833	240166	236833	246500	238500	1183	73000	5000	180190	500	1	23667107	57274	5.85	1.34	12	0.02	41401.00	180255.00	321000	20230616	-24.61	213000	20231020	13.62	321000	-24.61	20230616	213000	13.62	20231020	321000	-24.61	20230616	213000	13.62	20231020	1.04	N	011070	5000	1183 억	5051121	N	N	490	N	N
66	20231218	160249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	-3500	5	-1.42	28707960500	117580	25.46	249500	249500	241500	321000	173000	247000	244152.51	21.40	-24636	-5429	256000	251500	243000	238500	230000	253750	240750	1183	74000	5000	182780	500	1	23667107	57629	5.88	1.35	12	0.50	41401.00	180255.00	321000	20230616	-24.14	213000	20231020	14.32	321000	-24.14	20230616	213000	14.32	20231020	321000	-24.14	20230616	213000	14.32	20231020	1.07	N	011070	5000	1183 억	5064702	N	N	490	N	N
67	20231218	150247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-4000	5	-1.62	25734224500	105361	22.81	249500	249500	241500	321000	173000	247000	244240.96	21.40	-24636	-7759	256000	251500	243000	238500	230000	253750	240750	1183	74000	5000	182780	500	1	23667107	57511	5.87	1.35	12	0.45	41401.00	180255.00	321000	20230616	-24.30	213000	20231020	14.08	321000	-24.30	20230616	213000	14.08	20231020	321000	-24.30	20230616	213000	14.08	20231020	1.07	N	011070	5000	1183 억	5064702	N	N	1102	N	N
68	20231218	140248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245000	-2000	5	-0.81	21838333000	89383	19.35	249500	249500	241500	321000	173000	247000	244314.91	21.40	-24636	-9420	256000	251500	243000	238500	230000	253750	240750	1183	74000	5000	182780	500	1	23667107	57984	5.92	1.36	12	0.38	41401.00	180255.00	321000	20230616	-23.68	213000	20231020	15.02	321000	-23.68	20230616	213000	15.02	20231020	321000	-23.68	20230616	213000	15.02	20231020	1.07	N	011070	5000	1183 억	5064702	N	N	1102	N	N
69	20231218	130247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245500	-1500	5	-0.61	19602762000	80268	17.38	249500	249500	241500	321000	173000	247000	244206.90	21.40	-24636	-11988	256000	251500	243000	238500	230000	253750	240750	1183	74000	5000	182780	500	1	23667107	58103	5.93	1.36	12	0.34	41401.00	180255.00	321000	20230616	-23.52	213000	20231020	15.26	321000	-23.52	20230616	213000	15.26	20231020	321000	-23.52	20230616	213000	15.26	20231020	1.07	N	011070	5000	1183 억	5064702	N	N	1102	N	N
70	20231218	120246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	-3000	5	-1.21	17658790000	72318	15.66	249500	249500	241500	321000	173000	247000	244171.82	21.40	-24636	-13944	256000	251500	243000	238500	230000	253750	240750	1183	74000	5000	182780	500	1	23667107	57748	5.89	1.35	12	0.31	41401.00	180255.00	321000	20230616	-23.99	213000	20231020	14.55	321000	-23.99	20230616	213000	14.55	20231020	321000	-23.99	20230616	213000	14.55	20231020	1.07	N	011070	5000	1183 억	5064702	N	N	1102	N	N
71	20231218	110246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	-4500	5	-1.82	13725579000	56121	12.15	249500	249500	241500	321000	173000	247000	244559.30	21.40	-24636	-14356	256000	251500	243000	238500	230000	253750	240750	1183	74000	5000	182780	500	1	23667107	57393	5.86	1.35	12	0.24	41401.00	180255.00	321000	20230616	-24.45	213000	20231020	13.85	321000	-24.45	20230616	213000	13.85	20231020	321000	-24.45	20230616	213000	13.85	20231020	1.07	N	011070	5000	1183 억	5064702	N	N	1102	N	N
72	20231218	100246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-4000	5	-1.62	10424808000	42532	9.21	249500	249500	241500	321000	173000	247000	245092.81	21.40	-24636	-10674	256000	251500	243000	238500	230000	253750	240750	1183	74000	5000	182780	500	1	23667107	57511	5.87	1.35	12	0.18	41401.00	180255.00	321000	20230616	-24.30	213000	20231020	14.08	321000	-24.30	20230616	213000	14.08	20231020	321000	-24.30	20230616	213000	14.08	20231020	1.07	N	011070	5000	1183 억	5064702	N	N	1102	N	N
73	20231218	090244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	500	2	0.20	1982147500	7973	1.73	249500	249500	247000	321000	173000	247000	248664.48	21.40	-24636	-4922	256000	251500	243000	238500	230000	253750	240750	1183	74000	5000	182780	500	1	23667107	58576	5.98	1.37	12	0.03	41401.00	180255.00	321000	20230616	-22.90	213000	20231020	16.20	321000	-22.90	20230616	213000	16.20	20231020	321000	-22.90	20230616	213000	16.20	20231020	1.07	N	011070	5000	1183 억	5064702	N	N	1102	N	N
74	20231215	160245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247000	-3000	5	-1.20	111329878000	460429	221.11	238000	247500	234500	325000	175000	250000	241789.13	21.33	-9699	41080	254000	252000	249000	247000	244000	250500	245500	1183	75000	5000	185000	500	1	23667107	58458	5.97	1.37	12	1.95	41401.00	180255.00	321000	20230616	-23.05	213000	20231020	15.96	321000	-23.05	20230616	213000	15.96	20231020	321000	-23.05	20230616	213000	15.96	20231020	1.06	N	011070	5000	1183 억	5049270	N	N	1102	N	N
75	20231215	150248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	-3500	5	-1.40	101418201500	420293	201.84	238000	247500	234500	325000	175000	250000	241302.41	21.33	-9699	44799	254000	252000	249000	247000	244000	250500	245500	1183	75000	5000	185000	500	1	23667107	58339	5.95	1.37	12	1.78	41401.00	180255.00	321000	20230616	-23.21	213000	20231020	15.73	321000	-23.21	20230616	213000	15.73	20231020	321000	-23.21	20230616	213000	15.73	20231020	1.06	N	011070	5000	1183 억	5049270	N	N	595	N	N
76	20231215	140247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	-4000	5	-1.60	91634761500	380545	182.75	238000	247500	234500	325000	175000	250000	240797.40	21.33	-9699	47113	254000	252000	249000	247000	244000	250500	245500	1183	75000	5000	185000	500	1	23667107	58221	5.94	1.36	12	1.61	41401.00	180255.00	321000	20230616	-23.36	213000	20231020	15.49	321000	-23.36	20230616	213000	15.49	20231020	321000	-23.36	20230616	213000	15.49	20231020	1.06	N	011070	5000	1183 억	5049270	N	N	595	N	N
77	20231215	130245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	-5500	5	-2.20	81200385000	338095	162.36	238000	247500	234500	325000	175000	250000	240168.69	21.33	-9699	41631	254000	252000	249000	247000	244000	250500	245500	1183	75000	5000	185000	500	1	23667107	57866	5.91	1.36	12	1.43	41401.00	180255.00	321000	20230616	-23.83	213000	20231020	14.79	321000	-23.83	20230616	213000	14.79	20231020	321000	-23.83	20230616	213000	14.79	20231020	1.06	N	011070	5000	1183 억	5049270	N	N	595	N	N
78	20231215	120245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	-5500	5	-2.20	74774671000	311788	149.73	238000	247500	234500	325000	175000	250000	239823.54	21.33	-9699	38531	254000	252000	249000	247000	244000	250500	245500	1183	75000	5000	185000	500	1	23667107	57866	5.91	1.36	12	1.32	41401.00	180255.00	321000	20230616	-23.83	213000	20231020	14.79	321000	-23.83	20230616	213000	14.79	20231020	321000	-23.83	20230616	213000	14.79	20231020	1.06	N	011070	5000	1183 억	5049270	N	N	595	N	N
79	20231215	110246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240000	-10000	5	-4.00	64538266000	269563	129.45	238000	247500	234500	325000	175000	250000	239415.92	21.33	-9699	25404	254000	252000	249000	247000	244000	250500	245500	1183	75000	5000	185000	500	1	23667107	56801	5.80	1.33	12	1.14	41401.00	180255.00	321000	20230616	-25.23	213000	20231020	12.68	321000	-25.23	20230616	213000	12.68	20231020	321000	-25.23	20230616	213000	12.68	20231020	1.06	N	011070	5000	1183 억	5049270	N	N	595	N	N
80	20231215	100247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-9000	5	-3.60	54077786000	225949	108.51	238000	247500	234500	325000	175000	250000	239333.60	21.33	-9699	29100	254000	252000	249000	247000	244000	250500	245500	1183	75000	5000	185000	500	1	23667107	57038	5.82	1.34	12	0.95	41401.00	180255.00	321000	20230616	-24.92	213000	20231020	13.15	321000	-24.92	20230616	213000	13.15	20231020	321000	-24.92	20230616	213000	13.15	20231020	1.06	N	011070	5000	1183 억	5049270	N	N	595	N	N
81	20231215	090245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	-15000	5	-6.00	16278232500	68604	32.95	238000	240500	234500	325000	175000	250000	237267.79	21.33	-9699	-4272	254000	252000	249000	247000	244000	250500	245500	1183	75000	5000	185000	500	1	23667107	55618	5.68	1.30	12	0.29	41401.00	180255.00	321000	20230616	-26.79	213000	20231020	10.33	321000	-26.79	20230616	213000	10.33	20231020	321000	-26.79	20230616	213000	10.33	20231020	1.06	N	011070	5000	1183 억	5049270	N	N	595	N	N
82	20231214	160246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250000	3500	2	1.42	50182889000	201476	288.94	250500	251000	246000	320000	173000	246500	249071.29	21.21	-14680	22674	250166	248332	247166	245332	244166	247750	244750	1183	73500	5000	182410	500	1	23667107	59168	6.04	1.39	12	0.85	41401.00	180255.00	321000	20230616	-22.12	213000	20231020	17.37	321000	-22.12	20230616	213000	17.37	20231020	321000	-22.12	20230616	213000	17.37	20231020	1.04	N	011070	5000	1183 억	5019716	N	N	595	N	N
83	20231214	150252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	3000	2	1.22	29615810000	119194	170.94	250500	251000	246000	320000	173000	246500	248467.29	21.21	-14680	3140	250166	248332	247166	245332	244166	247750	244750	1183	73500	5000	182410	500	1	23667107	59049	6.03	1.38	12	0.50	41401.00	180255.00	321000	20230616	-22.27	213000	20231020	17.14	321000	-22.27	20230616	213000	17.14	20231020	321000	-22.27	20230616	213000	17.14	20231020	1.04	N	011070	5000	1183 억	5019716	N	N	228	N	N
84	20231214	140253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	2500	2	1.01	21964802000	88535	126.97	250500	251000	246000	320000	173000	246500	248091.74	21.21	-14680	-3203	250166	248332	247166	245332	244166	247750	244750	1183	73500	5000	182410	500	1	23667107	58931	6.01	1.38	12	0.37	41401.00	180255.00	321000	20230616	-22.43	213000	20231020	16.90	321000	-22.43	20230616	213000	16.90	20231020	321000	-22.43	20230616	213000	16.90	20231020	1.04	N	011070	5000	1183 억	5019716	N	N	228	N	N
85	20231214	130252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247000	500	2	0.20	18515023000	74608	107.00	250500	251000	246000	320000	173000	246500	248164.04	21.21	-14680	-4980	250166	248332	247166	245332	244166	247750	244750	1183	73500	5000	182410	500	1	23667107	58458	5.97	1.37	12	0.32	41401.00	180255.00	321000	20230616	-23.05	213000	20231020	15.96	321000	-23.05	20230616	213000	15.96	20231020	321000	-23.05	20230616	213000	15.96	20231020	1.04	N	011070	5000	1183 억	5019716	N	N	228	N	N
86	20231214	120255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247000	500	2	0.20	15029035000	60479	86.73	250500	251000	247000	320000	173000	246500	248500.06	21.21	-14680	-3428	250166	248332	247166	245332	244166	247750	244750	1183	73500	5000	182410	500	1	23667107	58458	5.97	1.37	12	0.26	41401.00	180255.00	321000	20230616	-23.05	213000	20231020	15.96	321000	-23.05	20230616	213000	15.96	20231020	321000	-23.05	20230616	213000	15.96	20231020	1.04	N	011070	5000	1183 억	5019716	N	N	228	N	N
87	20231214	110248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	2000	2	0.81	12117668000	48724	69.88	250500	251000	247000	320000	173000	246500	248700.19	21.21	-14680	-2091	250166	248332	247166	245332	244166	247750	244750	1183	73500	5000	182410	500	1	23667107	58813	6.00	1.38	12	0.21	41401.00	180255.00	321000	20230616	-22.59	213000	20231020	16.67	321000	-22.59	20230616	213000	16.67	20231020	321000	-22.59	20230616	213000	16.67	20231020	1.04	N	011070	5000	1183 억	5019716	N	N	228	N	N
88	20231214	100244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	2500	2	1.01	8764337000	35228	50.52	250500	251000	247000	320000	173000	246500	248788.95	21.21	-14680	-1443	250166	248332	247166	245332	244166	247750	244750	1183	73500	5000	182410	500	1	23667107	58931	6.01	1.38	12	0.15	41401.00	180255.00	321000	20230616	-22.43	213000	20231020	16.90	321000	-22.43	20230616	213000	16.90	20231020	321000	-22.43	20230616	213000	16.90	20231020	1.04	N	011070	5000	1183 억	5019716	N	N	228	N	N
89	20231214	090234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	2500	2	1.01	1822667000	7282	10.44	250500	251000	249000	320000	173000	246500	250297.58	21.21	-14680	-1505	250166	248332	247166	245332	244166	247750	244750	1183	73500	5000	182410	500	1	23667107	58931	6.01	1.38	12	0.03	41401.00	180255.00	321000	20230616	-22.43	213000	20231020	16.90	321000	-22.43	20230616	213000	16.90	20231020	321000	-22.43	20230616	213000	16.90	20231020	1.04	N	011070	5000	1183 억	5019716	N	N	228	N	N
90	20231213	160244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	500	2	0.20	17171023500	69534	55.88	247500	249000	246000	319500	172500	246000	246945.27	21.23	-22583	4163	253666	249832	247666	243832	241666	248750	242750	1183	73500	5000	182040	500	1	23667107	58339	5.95	1.37	12	0.29	41401.00	180255.00	321000	20230616	-23.21	213000	20231020	15.73	321000	-23.21	20230616	213000	15.73	20231020	321000	-23.21	20230616	213000	15.73	20231020	1.10	N	011070	5000	1183 억	5023381	N	N	228	N	N
91	20231213	150250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	0	3	0.00	14893754500	60291	48.45	247500	249000	246000	319500	172500	246000	247031.14	21.23	-22583	2648	253666	249832	247666	243832	241666	248750	242750	1183	73500	5000	182040	500	1	23667107	58221	5.94	1.36	12	0.25	41401.00	180255.00	321000	20230616	-23.36	213000	20231020	15.49	321000	-23.36	20230616	213000	15.49	20231020	321000	-23.36	20230616	213000	15.49	20231020	1.10	N	011070	5000	1183 억	5023381	N	N	1	N	N
92	20231213	140251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	500	2	0.20	11153737000	45120	36.26	247500	249000	246000	319500	172500	246000	247201.62	21.23	-22583	1894	253666	249832	247666	243832	241666	248750	242750	1183	73500	5000	182040	500	1	23667107	58339	5.95	1.37	12	0.19	41401.00	180255.00	321000	20230616	-23.21	213000	20231020	15.73	321000	-23.21	20230616	213000	15.73	20231020	321000	-23.21	20230616	213000	15.73	20231020	1.10	N	011070	5000	1183 억	5023381	N	N	1	N	N
93	20231213	130249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	500	2	0.20	8568443500	34641	27.84	247500	249000	246000	319500	172500	246000	247349.77	21.23	-22583	2240	253666	249832	247666	243832	241666	248750	242750	1183	73500	5000	182040	500	1	23667107	58339	5.95	1.37	12	0.15	41401.00	180255.00	321000	20230616	-23.21	213000	20231020	15.73	321000	-23.21	20230616	213000	15.73	20231020	321000	-23.21	20230616	213000	15.73	20231020	1.10	N	011070	5000	1183 억	5023381	N	N	1	N	N
94	20231213	120248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	500	2	0.20	7284404500	29440	23.66	247500	249000	246000	319500	172500	246000	247432.22	21.23	-22583	1878	253666	249832	247666	243832	241666	248750	242750	1183	73500	5000	182040	500	1	23667107	58339	5.95	1.37	12	0.12	41401.00	180255.00	321000	20230616	-23.21	213000	20231020	15.73	321000	-23.21	20230616	213000	15.73	20231020	321000	-23.21	20230616	213000	15.73	20231020	1.10	N	011070	5000	1183 억	5023381	N	N	1	N	N
95	20231213	110248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	500	2	0.20	5591228500	22589	18.15	247500	249000	246000	319500	172500	246000	247519.97	21.23	-22583	863	253666	249832	247666	243832	241666	248750	242750	1183	73500	5000	182040	500	1	23667107	58339	5.95	1.37	12	0.10	41401.00	180255.00	321000	20230616	-23.21	213000	20231020	15.73	321000	-23.21	20230616	213000	15.73	20231020	321000	-23.21	20230616	213000	15.73	20231020	1.10	N	011070	5000	1183 억	5023381	N	N	1	N	N
96	20231213	100251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	500	2	0.20	3925992000	15835	12.73	247500	249000	246500	319500	172500	246000	247931.29	21.23	-22583	199	253666	249832	247666	243832	241666	248750	242750	1183	73500	5000	182040	500	1	23667107	58339	5.95	1.37	12	0.07	41401.00	180255.00	321000	20230616	-23.21	213000	20231020	15.73	321000	-23.21	20230616	213000	15.73	20231020	321000	-23.21	20230616	213000	15.73	20231020	1.10	N	011070	5000	1183 억	5023381	N	N	1	N	N
97	20231213	090246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	2000	2	0.81	280629500	1134	0.91	247500	248000	247000	319500	172500	246000	247468.69	21.23	-22583	-175	253666	249832	247666	243832	241666	248750	242750	1183	73500	5000	182040	500	1	23667107	58694	5.99	1.38	12	0.00	41401.00	180255.00	321000	20230616	-22.74	213000	20231020	16.43	321000	-22.74	20230616	213000	16.43	20231020	321000	-22.74	20230616	213000	16.43	20231020	1.10	N	011070	5000	1183 억	5023381	N	N	1	N	N
98	20231212	160237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	0	3	0.00	30674104500	123446	62.61	247500	251500	245500	319500	172500	246000	248487.10	21.32	-656	-8133	252333	249166	243833	240666	235333	250750	242250	1183	73500	5000	182040	500	1	23667107	58221	5.94	1.36	12	0.52	41401.00	180255.00	321000	20230616	-23.36	213000	20231020	15.49	321000	-23.36	20230616	213000	15.49	20231020	321000	-23.36	20230616	213000	15.49	20231020	1.10	N	011070	5000	1183 억	5045578	N	N	1	N	N
99	20231212	150243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	0	3	0.00	28586834000	114964	58.31	247500	251500	246000	319500	172500	246000	248659.01	21.32	-656	-6212	252333	249166	243833	240666	235333	250750	242250	1183	73500	5000	182040	500	1	23667107	58221	5.94	1.36	12	0.49	41401.00	180255.00	321000	20230616	-23.36	213000	20231020	15.49	321000	-23.36	20230616	213000	15.49	20231020	321000	-23.36	20230616	213000	15.49	20231020	1.10	N	011070	5000	1183 억	5045578	N	N	149	N	N
100	20231212	140235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247000	1000	2	0.41	26031225000	104599	53.05	247500	251500	246000	319500	172500	246000	248866.86	21.32	-656	-5833	252333	249166	243833	240666	235333	250750	242250	1183	73500	5000	182040	500	1	23667107	58458	5.97	1.37	12	0.44	41401.00	180255.00	321000	20230616	-23.05	213000	20231020	15.96	321000	-23.05	20230616	213000	15.96	20231020	321000	-23.05	20230616	213000	15.96	20231020	1.10	N	011070	5000	1183 억	5045578	N	N	149	N	N
101	20231212	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	500	2	0.20	24018763500	96463	48.93	247500	251500	246000	319500	172500	246000	248994.57	21.32	-656	-4870	252333	249166	243833	240666	235333	250750	242250	1183	73500	5000	182040	500	1	23667107	58339	5.95	1.37	12	0.41	41401.00	180255.00	321000	20230616	-23.21	213000	20231020	15.73	321000	-23.21	20230616	213000	15.73	20231020	321000	-23.21	20230616	213000	15.73	20231020	1.10	N	011070	5000	1183 억	5045578	N	N	149	N	N
102	20231212	120232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247000	1000	2	0.41	22626270000	90830	46.07	247500	251500	246000	319500	172500	246000	249105.69	21.32	-656	-4331	252333	249166	243833	240666	235333	250750	242250	1183	73500	5000	182040	500	1	23667107	58458	5.97	1.37	12	0.38	41401.00	180255.00	321000	20230616	-23.05	213000	20231020	15.96	321000	-23.05	20230616	213000	15.96	20231020	321000	-23.05	20230616	213000	15.96	20231020	1.10	N	011070	5000	1183 억	5045578	N	N	149	N	N
103	20231212	110233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247000	1000	2	0.41	20463076500	82067	41.63	247500	251500	246500	319500	172500	246000	249345.98	21.32	-656	-3773	252333	249166	243833	240666	235333	250750	242250	1183	73500	5000	182040	500	1	23667107	58458	5.97	1.37	12	0.35	41401.00	180255.00	321000	20230616	-23.05	213000	20231020	15.96	321000	-23.05	20230616	213000	15.96	20231020	321000	-23.05	20230616	213000	15.96	20231020	1.10	N	011070	5000	1183 억	5045578	N	N	149	N	N
104	20231212	100243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	2500	2	1.02	16812908500	67306	34.14	247500	251500	247500	319500	172500	246000	249798.06	21.32	-656	-3162	252333	249166	243833	240666	235333	250750	242250	1183	73500	5000	182040	500	1	23667107	58813	6.00	1.38	12	0.28	41401.00	180255.00	321000	20230616	-22.59	213000	20231020	16.67	321000	-22.59	20230616	213000	16.67	20231020	321000	-22.59	20230616	213000	16.67	20231020	1.10	N	011070	5000	1183 억	5045578	N	N	149	N	N
105	20231212	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250500	4500	2	1.83	3881693500	15550	7.89	247500	251000	247500	319500	172500	246000	249626.59	21.32	-656	1058	252333	249166	243833	240666	235333	250750	242250	1183	73500	5000	182040	500	1	23667107	59286	6.05	1.39	12	0.07	41401.00	180255.00	321000	20230616	-21.96	213000	20231020	17.61	321000	-21.96	20230616	213000	17.61	20231020	321000	-21.96	20230616	213000	17.61	20231020	1.10	N	011070	5000	1183 억	5045578	N	N	149	N	N
106	20231211	160241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	9500	2	4.02	47973012500	196171	192.81	239000	247000	238500	307000	166000	236500	244544.77	21.04	-19235	56943	241166	238832	237166	234832	233166	238000	234000	1183	70500	5000	175010	500	1	23667107	58221	5.94	1.36	12	0.83	41401.00	180255.00	321000	20230616	-23.36	213000	20231020	15.49	321000	-23.36	20230616	213000	15.49	20231020	321000	-23.36	20230616	213000	15.49	20231020	1.10	N	011070	5000	1183 억	4980686	N	N	149	N	N
107	20231211	150239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	10000	2	4.23	44632864000	182595	179.47	239000	247000	238500	307000	166000	236500	244436.40	21.04	-19235	55415	241166	238832	237166	234832	233166	238000	234000	1183	70500	5000	175010	500	1	23667107	58339	5.95	1.37	12	0.77	41401.00	180255.00	321000	20230616	-23.21	213000	20231020	15.73	321000	-23.21	20230616	213000	15.73	20231020	321000	-23.21	20230616	213000	15.73	20231020	1.10	N	011070	5000	1183 억	4980686	N	N	6	N	N
108	20231211	140240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245500	9000	2	3.81	37864442500	155081	152.43	239000	247000	238500	307000	166000	236500	244159.13	21.04	-19235	50800	241166	238832	237166	234832	233166	238000	234000	1183	70500	5000	175010	500	1	23667107	58103	5.93	1.36	12	0.66	41401.00	180255.00	321000	20230616	-23.52	213000	20231020	15.26	321000	-23.52	20230616	213000	15.26	20231020	321000	-23.52	20230616	213000	15.26	20231020	1.10	N	011070	5000	1183 억	4980686	N	N	6	N	N
109	20231211	130241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	8000	2	3.38	36363348000	148956	146.41	239000	247000	238500	307000	166000	236500	244121.40	21.04	-19235	49460	241166	238832	237166	234832	233166	238000	234000	1183	70500	5000	175010	500	1	23667107	57866	5.91	1.36	12	0.63	41401.00	180255.00	321000	20230616	-23.83	213000	20231020	14.79	321000	-23.83	20230616	213000	14.79	20231020	321000	-23.83	20230616	213000	14.79	20231020	1.10	N	011070	5000	1183 억	4980686	N	N	6	N	N
110	20231211	120242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	7500	2	3.17	34453023000	141134	138.72	239000	247000	238500	307000	166000	236500	244115.68	21.04	-19235	48064	241166	238832	237166	234832	233166	238000	234000	1183	70500	5000	175010	500	1	23667107	57748	5.89	1.35	12	0.60	41401.00	180255.00	321000	20230616	-23.99	213000	20231020	14.55	321000	-23.99	20230616	213000	14.55	20231020	321000	-23.99	20230616	213000	14.55	20231020	1.10	N	011070	5000	1183 억	4980686	N	N	6	N	N
111	20231211	110239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245000	8500	2	3.59	31203426000	127841	125.65	239000	247000	238500	307000	166000	236500	244079.96	21.04	-19235	45907	241166	238832	237166	234832	233166	238000	234000	1183	70500	5000	175010	500	1	23667107	57984	5.92	1.36	12	0.54	41401.00	180255.00	321000	20230616	-23.68	213000	20231020	15.02	321000	-23.68	20230616	213000	15.02	20231020	321000	-23.68	20230616	213000	15.02	20231020	1.10	N	011070	5000	1183 억	4980686	N	N	6	N	N
112	20231211	100240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245500	9000	2	3.81	27135884500	111258	109.35	239000	247000	238500	307000	166000	236500	243900.52	21.04	-19235	39459	241166	238832	237166	234832	233166	238000	234000	1183	70500	5000	175010	500	1	23667107	58103	5.93	1.36	12	0.47	41401.00	180255.00	321000	20230616	-23.52	213000	20231020	15.26	321000	-23.52	20230616	213000	15.26	20231020	321000	-23.52	20230616	213000	15.26	20231020	1.10	N	011070	5000	1183 억	4980686	N	N	6	N	N
113	20231211	090241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	2000	2	0.85	488362000	2044	2.01	239000	239500	238500	307000	166000	236500	238924.66	21.04	-19235	864	241166	238832	237166	234832	233166	238000	234000	1183	70500	5000	175010	500	1	23667107	56446	5.76	1.32	12	0.01	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.10	N	011070	5000	1183 억	4980686	N	N	6	N	N
114	20231208	160237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	0	3	0.00	23798061000	100458	123.83	238500	239500	235500	307000	166000	236500	236895.97	21.07	72	14524	239500	238000	236000	234500	232500	238250	234750	1183	70500	5000	175010	500	1	23667107	55973	5.71	1.31	12	0.42	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.07	N	011070	5000	1183 억	4987686	N	N	6	N	N
115	20231208	150239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-500	5	-0.21	20771261500	87659	108.05	238500	239500	235500	307000	166000	236500	236955.26	21.07	72	8461	239500	238000	236000	234500	232500	238250	234750	1183	70500	5000	175010	500	1	23667107	55854	5.70	1.31	12	0.37	41401.00	180255.00	321000	20230616	-26.48	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	321000	-26.48	20230616	213000	10.80	20231020	1.07	N	011070	5000	1183 억	4987686	N	N	74	N	N
116	20231208	140238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	500	2	0.21	14660045500	61789	76.16	238500	239500	235500	307000	166000	236500	237259.80	21.07	72	2360	239500	238000	236000	234500	232500	238250	234750	1183	70500	5000	175010	500	1	23667107	56091	5.72	1.31	12	0.26	41401.00	180255.00	321000	20230616	-26.17	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	321000	-26.17	20230616	213000	11.27	20231020	1.07	N	011070	5000	1183 억	4987686	N	N	74	N	N
117	20231208	130236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	0	3	0.00	10807366000	45559	56.16	238500	239500	235500	307000	166000	236500	237216.93	21.07	72	411	239500	238000	236000	234500	232500	238250	234750	1183	70500	5000	175010	500	1	23667107	55973	5.71	1.31	12	0.19	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.07	N	011070	5000	1183 억	4987686	N	N	74	N	N
118	20231208	120237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	0	3	0.00	9588537000	40412	49.81	238500	239500	235500	307000	166000	236500	237269.55	21.07	72	1294	239500	238000	236000	234500	232500	238250	234750	1183	70500	5000	175010	500	1	23667107	55973	5.71	1.31	12	0.17	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.07	N	011070	5000	1183 억	4987686	N	N	74	N	N
119	20231208	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-500	5	-0.21	7506485500	31625	38.98	238500	239500	235500	307000	166000	236500	237359.23	21.07	72	1879	239500	238000	236000	234500	232500	238250	234750	1183	70500	5000	175010	500	1	23667107	55854	5.70	1.31	12	0.13	41401.00	180255.00	321000	20230616	-26.48	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	321000	-26.48	20230616	213000	10.80	20231020	1.07	N	011070	5000	1183 억	4987686	N	N	74	N	N
120	20231208	100238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	1000	2	0.42	4333830500	18219	22.46	238500	239500	236000	307000	166000	236500	237874.22	21.07	72	2917	239500	238000	236000	234500	232500	238250	234750	1183	70500	5000	175010	500	1	23667107	56209	5.74	1.32	12	0.08	41401.00	180255.00	321000	20230616	-26.01	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	321000	-26.01	20230616	213000	11.50	20231020	1.07	N	011070	5000	1183 억	4987686	N	N	74	N	N
121	20231208	090236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239000	2500	2	1.06	939801500	3945	4.86	238500	239500	236000	307000	166000	236500	238225.98	21.07	72	754	239500	238000	236000	234500	232500	238250	234750	1183	70500	5000	175010	500	1	23667107	56564	5.77	1.33	12	0.02	41401.00	180255.00	321000	20230616	-25.55	213000	20231020	12.21	321000	-25.55	20230616	213000	12.21	20231020	321000	-25.55	20230616	213000	12.21	20231020	1.07	N	011070	5000	1183 억	4987686	N	N	74	N	N
122	20231207	160236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-2000	5	-0.84	19002210500	80742	76.00	236500	237500	234000	310000	167000	238500	235343.78	21.08	72	-10764	244166	241332	239666	236832	235166	240500	236000	1183	71500	5000	176490	500	1	23667107	55973	5.71	1.31	12	0.34	41401.00	180255.00	321000	20230616	-26.32	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.09	N	011070	5000	1183 억	4988684	N	N	74	N	N
123	20231207	150237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	-1500	5	-0.63	16943319500	72031	67.80	236500	237500	234000	310000	167000	238500	235221.92	21.08	72	-7765	244166	241332	239666	236832	235166	240500	236000	1183	71500	5000	176490	500	1	23667107	56091	5.72	1.31	12	0.30	41401.00	180255.00	321000	20230616	-26.17	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	321000	-26.17	20230616	213000	11.27	20231020	1.09	N	011070	5000	1183 억	4988684	N	N	53	N	N
124	20231207	140238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	-3500	5	-1.47	13605187000	57894	54.49	236500	237000	234000	310000	167000	238500	235000.77	21.08	72	-6245	244166	241332	239666	236832	235166	240500	236000	1183	71500	5000	176490	500	1	23667107	55618	5.68	1.30	12	0.24	41401.00	180255.00	321000	20230616	-26.79	213000	20231020	10.33	321000	-26.79	20230616	213000	10.33	20231020	321000	-26.79	20230616	213000	10.33	20231020	1.09	N	011070	5000	1183 억	4988684	N	N	53	N	N
125	20231207	130235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-3000	5	-1.26	10897189500	46352	43.63	236500	237000	234000	310000	167000	238500	235095.32	21.08	72	-6717	244166	241332	239666	236832	235166	240500	236000	1183	71500	5000	176490	500	1	23667107	55736	5.69	1.31	12	0.20	41401.00	180255.00	321000	20230616	-26.64	213000	20231020	10.56	321000	-26.64	20230616	213000	10.56	20231020	321000	-26.64	20230616	213000	10.56	20231020	1.09	N	011070	5000	1183 억	4988684	N	N	53	N	N
126	20231207	120236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	-3500	5	-1.47	9955955500	42347	39.86	236500	237000	234000	310000	167000	238500	235102.95	21.08	72	-6707	244166	241332	239666	236832	235166	240500	236000	1183	71500	5000	176490	500	1	23667107	55618	5.68	1.30	12	0.18	41401.00	180255.00	321000	20230616	-26.79	213000	20231020	10.33	321000	-26.79	20230616	213000	10.33	20231020	321000	-26.79	20230616	213000	10.33	20231020	1.09	N	011070	5000	1183 억	4988684	N	N	53	N	N
127	20231207	110233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-4000	5	-1.68	8967147000	38140	35.90	236500	237000	234000	310000	167000	238500	235110.02	21.08	72	-6698	244166	241332	239666	236832	235166	240500	236000	1183	71500	5000	176490	500	1	23667107	55499	5.66	1.30	12	0.16	41401.00	180255.00	321000	20230616	-26.95	213000	20231020	10.09	321000	-26.95	20230616	213000	10.09	20231020	321000	-26.95	20230616	213000	10.09	20231020	1.09	N	011070	5000	1183 억	4988684	N	N	53	N	N
128	20231207	100235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-3000	5	-1.26	6126460500	26035	24.50	236500	237000	234000	310000	167000	238500	235314.49	21.08	72	-7251	244166	241332	239666	236832	235166	240500	236000	1183	71500	5000	176490	500	1	23667107	55736	5.69	1.31	12	0.11	41401.00	180255.00	321000	20230616	-26.64	213000	20231020	10.56	321000	-26.64	20230616	213000	10.56	20231020	321000	-26.64	20230616	213000	10.56	20231020	1.09	N	011070	5000	1183 억	4988684	N	N	53	N	N
129	20231207	090236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-2500	5	-1.05	783617500	3315	3.12	236500	237000	235500	310000	167000	238500	236375.76	21.08	72	-2013	244166	241332	239666	236832	235166	240500	236000	1183	71500	5000	176490	500	1	23667107	55854	5.70	1.31	12	0.01	41401.00	180255.00	321000	20230616	-26.48	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	321000	-26.48	20230616	213000	10.80	20231020	1.09	N	011070	5000	1183 억	4988684	N	N	53	N	N
130	20231206	160231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	1500	2	0.63	25386634000	105757	148.78	239000	242500	238000	308000	166000	237000	240048.04	21.08	0	1055	241666	239332	236666	234332	231666	240500	235500	1183	71000	5000	175380	500	1	23667107	56446	5.76	1.32	12	0.45	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.09	N	011070	5000	1183 억	4989775	N	N	53	N	N
131	20231206	150237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240000	3000	2	1.27	23050512000	95970	135.01	239000	242500	238000	308000	166000	237000	240184.59	21.08	0	2497	241666	239332	236666	234332	231666	240500	235500	1183	71000	5000	175380	500	1	23667107	56801	5.80	1.33	12	0.41	41401.00	180255.00	321000	20230616	-25.23	213000	20231020	12.68	321000	-25.23	20230616	213000	12.68	20231020	321000	-25.23	20230616	213000	12.68	20231020	1.09	N	011070	5000	1183 억	4989775	N	N	4	N	N
132	20231206	140235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	1000	2	0.42	20343720500	84672	119.12	239000	242500	238000	308000	166000	237000	240265.07	21.08	0	3620	241666	239332	236666	234332	231666	240500	235500	1183	71000	5000	175380	500	1	23667107	56328	5.75	1.32	12	0.36	41401.00	180255.00	321000	20230616	-25.86	213000	20231020	11.74	321000	-25.86	20230616	213000	11.74	20231020	321000	-25.86	20230616	213000	11.74	20231020	1.09	N	011070	5000	1183 억	4989775	N	N	4	N	N
133	20231206	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	1500	2	0.63	17809321500	74047	104.17	239000	242500	238000	308000	166000	237000	240513.80	21.08	0	7757	241666	239332	236666	234332	231666	240500	235500	1183	71000	5000	175380	500	1	23667107	56446	5.76	1.32	12	0.31	41401.00	180255.00	321000	20230616	-25.70	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.09	N	011070	5000	1183 억	4989775	N	N	4	N	N
134	20231206	120233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240000	3000	2	1.27	15448214000	64168	90.27	239000	242500	239000	308000	166000	237000	240746.44	21.08	0	10721	241666	239332	236666	234332	231666	240500	235500	1183	71000	5000	175380	500	1	23667107	56801	5.80	1.33	12	0.27	41401.00	180255.00	321000	20230616	-25.23	213000	20231020	12.68	321000	-25.23	20230616	213000	12.68	20231020	321000	-25.23	20230616	213000	12.68	20231020	1.09	N	011070	5000	1183 억	4989775	N	N	4	N	N
135	20231206	110237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240500	3500	2	1.48	13325561000	55333	77.84	239000	242500	239000	308000	166000	237000	240824.91	21.08	0	11269	241666	239332	236666	234332	231666	240500	235500	1183	71000	5000	175380	500	1	23667107	56919	5.81	1.33	12	0.23	41401.00	180255.00	321000	20230616	-25.08	213000	20231020	12.91	321000	-25.08	20230616	213000	12.91	20231020	321000	-25.08	20230616	213000	12.91	20231020	1.09	N	011070	5000	1183 억	4989775	N	N	4	N	N
136	20231206	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240500	3500	2	1.48	9647732000	40065	56.36	239000	242500	239000	308000	166000	237000	240802.09	21.08	0	10347	241666	239332	236666	234332	231666	240500	235500	1183	71000	5000	175380	500	1	23667107	56919	5.81	1.33	12	0.17	41401.00	180255.00	321000	20230616	-25.08	213000	20231020	12.91	321000	-25.08	20230616	213000	12.91	20231020	321000	-25.08	20230616	213000	12.91	20231020	1.09	N	011070	5000	1183 억	4989775	N	N	4	N	N
137	20231206	090235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240000	3000	2	1.27	1772424000	7371	10.37	239000	242000	239000	308000	166000	237000	240459.57	21.08	0	2715	241666	239332	236666	234332	231666	240500	235500	1183	71000	5000	175380	500	1	23667107	56801	5.80	1.33	12	0.03	41401.00	180255.00	321000	20230616	-25.23	213000	20231020	12.68	321000	-25.23	20230616	213000	12.68	20231020	321000	-25.23	20230616	213000	12.68	20231020	1.09	N	011070	5000	1183 억	4989775	N	N	4	N	N
138	20231205	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	1000	2	0.42	16803252500	70953	78.17	236000	239000	234000	306500	165500	236000	236822.16	21.03	0	5417	242666	239332	237166	233832	231666	241000	235500	1183	70500	5000	174640	500	1	23667107	56091	5.72	1.31	12	0.30	41401.00	180255.00	324500	20221201	-26.96	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	321000	-26.17	20230616	213000	11.27	20231020	1.09	N	011070	5000	1183 억	4977849	N	N	4	N	N
139	20231205	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	1000	2	0.42	14597057500	61646	67.92	236000	239000	234000	306500	165500	236000	236788.40	21.03	0	3682	242666	239332	237166	233832	231666	241000	235500	1183	70500	5000	174640	500	1	23667107	56091	5.72	1.31	12	0.26	41401.00	180255.00	324500	20221201	-26.96	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	321000	-26.17	20230616	213000	11.27	20231020	1.09	N	011070	5000	1183 억	4977849	N	N	220	N	N
140	20231205	140236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	500	2	0.21	12031882500	50823	55.99	236000	239000	234000	306500	165500	236000	236740.89	21.03	0	1742	242666	239332	237166	233832	231666	241000	235500	1183	70500	5000	174640	500	1	23667107	55973	5.71	1.31	12	0.21	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.09	N	011070	5000	1183 억	4977849	N	N	220	N	N
141	20231205	130235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	500	2	0.21	9966907000	42086	46.37	236000	239000	234000	306500	165500	236000	236822.39	21.03	0	1327	242666	239332	237166	233832	231666	241000	235500	1183	70500	5000	174640	500	1	23667107	55973	5.71	1.31	12	0.18	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.09	N	011070	5000	1183 억	4977849	N	N	220	N	N
142	20231205	120235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	500	2	0.21	8093015500	34153	37.63	236000	239000	234000	306500	165500	236000	236963.53	21.03	0	1446	242666	239332	237166	233832	231666	241000	235500	1183	70500	5000	174640	500	1	23667107	55973	5.71	1.31	12	0.14	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.09	N	011070	5000	1183 억	4977849	N	N	220	N	N
143	20231205	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	1000	2	0.42	6731500000	28403	31.29	236000	239000	234000	306500	165500	236000	236999.61	21.03	0	1978	242666	239332	237166	233832	231666	241000	235500	1183	70500	5000	174640	500	1	23667107	56091	5.72	1.31	12	0.12	41401.00	180255.00	324500	20221201	-26.96	213000	20231020	11.27	321000	-26.17	20230616	213000	11.27	20231020	321000	-26.17	20230616	213000	11.27	20231020	1.09	N	011070	5000	1183 억	4977849	N	N	220	N	N
144	20231205	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	1500	2	0.64	4850203500	20461	22.54	236000	239000	234000	306500	165500	236000	237046.26	21.03	0	2361	242666	239332	237166	233832	231666	241000	235500	1183	70500	5000	174640	500	1	23667107	56209	5.74	1.32	12	0.09	41401.00	180255.00	324500	20221201	-26.81	213000	20231020	11.50	321000	-26.01	20230616	213000	11.50	20231020	321000	-26.01	20230616	213000	11.50	20231020	1.09	N	011070	5000	1183 억	4977849	N	N	220	N	N
145	20231205	090232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-500	5	-0.21	278403000	1180	1.30	236000	236500	235000	306500	165500	236000	235934.75	21.03	0	-199	242666	239332	237166	233832	231666	241000	235500	1183	70500	5000	174640	500	1	23667107	55736	5.69	1.31	12	0.00	41401.00	180255.00	324500	20221201	-27.43	213000	20231020	10.56	321000	-26.64	20230616	213000	10.56	20231020	321000	-26.64	20230616	213000	10.56	20231020	1.09	N	011070	5000	1183 억	4977849	N	N	220	N	N
146	20231204	160234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	2000	2	0.85	21446101500	90364	105.11	235500	240500	235000	304000	164000	234000	237334.33	20.97	0	4699	240000	237000	235500	232500	231000	236250	231750	1183	70000	5000	173160	500	1	23667107	55854	5.70	1.31	12	0.38	41401.00	180255.00	324500	20221201	-27.27	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	321000	-26.48	20230616	213000	10.80	20231020	1.08	N	011070	5000	1183 억	4962616	N	N	220	N	N
147	20231204	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	2000	2	0.85	19257509000	81105	94.34	235500	240500	235000	304000	164000	234000	237440.46	20.97	0	5306	240000	237000	235500	232500	231000	236250	231750	1183	70000	5000	173160	500	1	23667107	55854	5.70	1.31	12	0.34	41401.00	180255.00	324500	20221201	-27.27	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	321000	-26.48	20230616	213000	10.80	20231020	1.08	N	011070	5000	1183 억	4962616	N	N	50	N	N
148	20231204	140234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	2500	2	1.07	17142859500	72161	83.94	235500	240500	235000	304000	164000	234000	237565.48	20.97	0	6811	240000	237000	235500	232500	231000	236250	231750	1183	70000	5000	173160	500	1	23667107	55973	5.71	1.31	12	0.30	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.08	N	011070	5000	1183 억	4962616	N	N	50	N	N
149	20231204	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	1500	2	0.64	15039277000	63250	73.57	235500	240500	235000	304000	164000	234000	237776.86	20.97	0	7854	240000	237000	235500	232500	231000	236250	231750	1183	70000	5000	173160	500	1	23667107	55736	5.69	1.31	12	0.27	41401.00	180255.00	324500	20221201	-27.43	213000	20231020	10.56	321000	-26.64	20230616	213000	10.56	20231020	321000	-26.64	20230616	213000	10.56	20231020	1.08	N	011070	5000	1183 억	4962616	N	N	50	N	N
150	20231204	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	2500	2	1.07	13186642500	55403	64.44	235500	240500	235000	304000	164000	234000	238015.25	20.97	0	8653	240000	237000	235500	232500	231000	236250	231750	1183	70000	5000	173160	500	1	23667107	55973	5.71	1.31	12	0.23	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.08	N	011070	5000	1183 억	4962616	N	N	50	N	N
151	20231204	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	2500	2	1.07	11501825000	48277	56.15	235500	240500	235000	304000	164000	234000	238249.03	20.97	0	8090	240000	237000	235500	232500	231000	236250	231750	1183	70000	5000	173160	500	1	23667107	55973	5.71	1.31	12	0.20	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	321000	-26.32	20230616	213000	11.03	20231020	1.08	N	011070	5000	1183 억	4962616	N	N	50	N	N
152	20231204	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	4500	2	1.92	8909355500	37361	43.46	235500	240500	235000	304000	164000	234000	238470.20	20.97	0	10501	240000	237000	235500	232500	231000	236250	231750	1183	70000	5000	173160	500	1	23667107	56446	5.76	1.32	12	0.16	41401.00	180255.00	324500	20221201	-26.50	213000	20231020	11.97	321000	-25.70	20230616	213000	11.97	20231020	321000	-25.70	20230616	213000	11.97	20231020	1.08	N	011070	5000	1183 억	4962616	N	N	50	N	N
153	20231204	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	2000	2	0.85	522810000	2216	2.58	235500	237000	235000	304000	164000	234000	235950.62	20.97	0	410	240000	237000	235500	232500	231000	236250	231750	1183	70000	5000	173160	500	1	23667107	55854	5.70	1.31	12	0.01	41401.00	180255.00	324500	20221201	-27.27	213000	20231020	10.80	321000	-26.48	20230616	213000	10.80	20231020	321000	-26.48	20230616	213000	10.80	20231020	1.08	N	011070	5000	1183 억	4962616	N	N	50	N	N
154	20231201	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	-4000	5	-1.68	19992929500	85012	76.12	238000	238500	234000	309000	167000	238000	235179.20	20.93	-72	-4940	241333	239666	237833	236166	234333	240500	237000	1183	71000	5000	176120	500	1	23667107	55381	5.65	1.30	12	0.36	41401.00	180255.00	324500	20221201	-27.89	213000	20231020	9.86	321000	-27.10	20230616	213000	9.86	20231020	324500	-27.89	20221201	213000	9.86	20231020	1.06	N	011070	5000	1183 억	4953591	N	N	50	N	N
155	20231201	150234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-3500	5	-1.47	17930161000	76208	68.24	238000	238500	234000	309000	167000	238000	235276.96	20.93	-72	-4115	241333	239666	237833	236166	234333	240500	237000	1183	71000	5000	176120	500	1	23667107	55499	5.66	1.30	12	0.32	41401.00	180255.00	324500	20221201	-27.73	213000	20231020	10.09	321000	-26.95	20230616	213000	10.09	20231020	324500	-27.73	20221201	213000	10.09	20231020	1.06	N	011070	5000	1183 억	4953591	N	N	68	N	N
156	20231201	140233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-3500	5	-1.47	15180852500	64483	57.74	238000	238500	234000	309000	167000	238000	235421.54	20.93	-72	-5532	241333	239666	237833	236166	234333	240500	237000	1183	71000	5000	176120	500	1	23667107	55499	5.66	1.30	12	0.27	41401.00	180255.00	324500	20221201	-27.73	213000	20231020	10.09	321000	-26.95	20230616	213000	10.09	20231020	324500	-27.73	20221201	213000	10.09	20231020	1.06	N	011070	5000	1183 억	4953591	N	N	68	N	N
157	20231201	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	-4000	5	-1.68	13600293000	57744	51.70	238000	238500	234000	309000	167000	238000	235524.64	20.93	-72	-6061	241333	239666	237833	236166	234333	240500	237000	1183	71000	5000	176120	500	1	23667107	55381	5.65	1.30	12	0.24	41401.00	180255.00	324500	20221201	-27.89	213000	20231020	9.86	321000	-27.10	20230616	213000	9.86	20231020	324500	-27.89	20221201	213000	9.86	20231020	1.06	N	011070	5000	1183 억	4953591	N	N	68	N	N
158	20231201	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	-3000	5	-1.26	10835139500	45956	41.15	238000	238500	234000	309000	167000	238000	235768.92	20.93	-72	-6410	241333	239666	237833	236166	234333	240500	237000	1183	71000	5000	176120	500	1	23667107	55618	5.68	1.30	12	0.19	41401.00	180255.00	324500	20221201	-27.58	213000	20231020	10.33	321000	-26.79	20230616	213000	10.33	20231020	324500	-27.58	20221201	213000	10.33	20231020	1.06	N	011070	5000	1183 억	4953591	N	N	68	N	N
159	20231201	110232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-2500	5	-1.05	8982310000	38094	34.11	238000	238500	234000	309000	167000	238000	235789.59	20.93	-72	-6501	241333	239666	237833	236166	234333	240500	237000	1183	71000	5000	176120	500	1	23667107	55736	5.69	1.31	12	0.16	41401.00	180255.00	324500	20221201	-27.43	213000	20231020	10.56	321000	-26.64	20230616	213000	10.56	20231020	324500	-27.43	20221201	213000	10.56	20231020	1.06	N	011070	5000	1183 억	4953591	N	N	68	N	N
160	20231201	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-1500	5	-0.63	6382126000	27097	24.26	238000	238500	234000	309000	167000	238000	235523.03	20.93	-72	-7879	241333	239666	237833	236166	234333	240500	237000	1183	71000	5000	176120	500	1	23667107	55973	5.71	1.31	12	0.11	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	324500	-27.12	20221201	213000	11.03	20231020	1.06	N	011070	5000	1183 억	4953591	N	N	68	N	N
161	20231201	090230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-1500	5	-0.63	627450000	2645	2.37	238000	238500	236000	309000	167000	238000	237201.86	20.93	-72	-560	241333	239666	237833	236166	234333	240500	237000	1183	71000	5000	176120	500	1	23667107	55973	5.71	1.31	12	0.01	41401.00	180255.00	324500	20221201	-27.12	213000	20231020	11.03	321000	-26.32	20230616	213000	11.03	20231020	324500	-27.12	20221201	213000	11.03	20231020	1.06	N	011070	5000	1183 억	4953591	N	N	68	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History