KissMeData/020150/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160352	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	42050	600	2	1.45	4094570800	98118	105.82	41650	42200	41150	53800	29050	41450	41729.05	8.48	63243	29236	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19390	44.26	1.33	12	0.21	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.50	N	020150	500	230 억	3908458	N	N	249	N	N
3	20231229	150349	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	42050	600	2	1.45	4094570800	98118	105.82	41650	42200	41150	53800	29050	41450	41729.05	8.48	63243	29236	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19390	44.26	1.33	12	0.21	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.50	N	020150	500	230 억	3908458	N	N	249	N	N
4	20231229	140349	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	42050	600	2	1.45	4094570800	98118	105.82	41650	42200	41150	53800	29050	41450	41729.05	8.48	63243	29236	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19390	44.26	1.33	12	0.21	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.50	N	020150	500	230 억	3908458	N	N	249	N	N
5	20231229	130349	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	42050	600	2	1.45	4094570800	98118	105.82	41650	42200	41150	53800	29050	41450	41729.05	8.48	63243	29236	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19390	44.26	1.33	12	0.21	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.50	N	020150	500	230 억	3908458	N	N	249	N	N
6	20231229	120349	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	42050	600	2	1.45	4094570800	98118	105.82	41650	42200	41150	53800	29050	41450	41729.05	8.48	63243	29236	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19390	44.26	1.33	12	0.21	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.50	N	020150	500	230 억	3908458	N	N	249	N	N
7	20231229	110338	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	42050	600	2	1.45	4094570800	98118	105.82	41650	42200	41150	53800	29050	41450	41729.05	8.48	63243	29236	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19390	44.26	1.33	12	0.21	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.50	N	020150	500	230 억	3908458	N	N	249	N	N
8	20231229	100339	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	42050	600	2	1.45	4094570800	98118	105.82	41650	42200	41150	53800	29050	41450	41729.05	8.48	63243	29236	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19390	44.26	1.33	12	0.21	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.50	N	020150	500	230 억	3908458	N	N	249	N	N
9	20231229	090339	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	42050	600	2	1.45	4094570800	98118	105.82	41650	42200	41150	53800	29050	41450	41729.05	8.48	63243	29236	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19390	44.26	1.33	12	0.21	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.50	N	020150	500	230 억	3908458	N	N	249	N	N
10	20231228	160337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42050	600	2	1.45	4077822000	97720	105.39	41650	42200	41150	53800	29050	41450	41729.05	8.34	0	29236	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19390	44.26	1.33	12	0.21	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.50	N	020150	500	230 억	3845215	N	N	249	N	N
11	20231228	150340	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42050	600	2	1.45	3578514600	85850	92.59	41650	42050	41150	53800	29050	41450	41683.34	8.34	0	27554	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19390	44.26	1.33	12	0.19	950.00	31661.00	75000	20230306	-43.93	36650	20231026	14.73	75000	-43.93	20230306	36650	14.73	20231026	75000	-43.93	20230306	36650	14.73	20231026	1.50	N	020150	500	230 억	3845215	N	N	48	N	N
12	20231228	140336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41950	500	2	1.21	2683079700	64508	69.57	41650	41950	41150	53800	29050	41450	41592.98	8.34	0	18692	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19343	44.16	1.32	12	0.14	950.00	31661.00	75000	20230306	-44.07	36650	20231026	14.46	75000	-44.07	20230306	36650	14.46	20231026	75000	-44.07	20230306	36650	14.46	20231026	1.50	N	020150	500	230 억	3845215	N	N	48	N	N
13	20231228	130337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41700	250	2	0.60	2073013150	49888	53.81	41650	41850	41150	53800	29050	41450	41553.34	8.34	0	10705	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19228	43.89	1.32	12	0.11	950.00	31661.00	75000	20230306	-44.40	36650	20231026	13.78	75000	-44.40	20230306	36650	13.78	20231026	75000	-44.40	20230306	36650	13.78	20231026	1.50	N	020150	500	230 억	3845215	N	N	48	N	N
14	20231228	120337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41500	50	2	0.12	1740872250	41919	45.21	41650	41850	41150	53800	29050	41450	41529.43	8.34	0	6385	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19136	43.68	1.31	12	0.09	950.00	31661.00	75000	20230306	-44.67	36650	20231026	13.23	75000	-44.67	20230306	36650	13.23	20231026	75000	-44.67	20230306	36650	13.23	20231026	1.50	N	020150	500	230 억	3845215	N	N	48	N	N
15	20231228	110337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41750	300	2	0.72	1340362500	32295	34.83	41650	41850	41150	53800	29050	41450	41503.72	8.34	0	6223	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19251	43.95	1.32	12	0.07	950.00	31661.00	75000	20230306	-44.33	36650	20231026	13.92	75000	-44.33	20230306	36650	13.92	20231026	75000	-44.33	20230306	36650	13.92	20231026	1.50	N	020150	500	230 억	3845215	N	N	48	N	N
16	20231228	100335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41300	-150	5	-0.36	714202800	17244	18.60	41650	41850	41150	53800	29050	41450	41417.47	8.34	0	1982	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19044	43.47	1.30	12	0.04	950.00	31661.00	75000	20230306	-44.93	36650	20231026	12.69	75000	-44.93	20230306	36650	12.69	20231026	75000	-44.93	20230306	36650	12.69	20231026	1.50	N	020150	500	230 억	3845215	N	N	48	N	N
17	20231228	090335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41500	50	2	0.12	183747850	4408	4.75	41650	41850	41400	53800	29050	41450	41685.08	8.34	0	509	42416	41932	41166	40682	39916	42175	40925	231	12350	500	30670	50	1	46110835	19136	43.68	1.31	12	0.01	950.00	31661.00	75000	20230306	-44.67	36650	20231026	13.23	75000	-44.67	20230306	36650	13.23	20231026	75000	-44.67	20230306	36650	13.23	20231026	1.50	N	020150	500	230 억	3845215	N	N	48	N	N
18	20231227	160335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41450	950	2	2.35	3810015200	92495	89.70	40500	41650	40400	52600	28350	40500	41189.94	8.14	-825	19589	41433	40966	40633	40166	39833	40800	40000	231	12100	500	29970	50	1	46110835	19113	43.63	1.31	12	0.20	950.00	31661.00	75000	20230306	-44.73	36650	20231026	13.10	75000	-44.73	20230306	36650	13.10	20231026	75000	-44.73	20230306	36650	13.10	20231026	1.51	N	020150	500	230 억	3755232	N	N	48	N	N
19	20231227	150339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41350	850	2	2.10	3400186250	82599	80.10	40500	41650	40400	52600	28350	40500	41164.98	8.14	-825	15611	41433	40966	40633	40166	39833	40800	40000	231	12100	500	29970	50	1	46110835	19067	43.53	1.31	12	0.18	950.00	31661.00	75000	20230306	-44.87	36650	20231026	12.82	75000	-44.87	20230306	36650	12.82	20231026	75000	-44.87	20230306	36650	12.82	20231026	1.51	N	020150	500	230 억	3755232	N	N	9	N	N
20	20231227	140338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41350	850	2	2.10	3103442300	75419	73.14	40500	41650	40400	52600	28350	40500	41149.34	8.14	-825	13868	41433	40966	40633	40166	39833	40800	40000	231	12100	500	29970	50	1	46110835	19067	43.53	1.31	12	0.16	950.00	31661.00	75000	20230306	-44.87	36650	20231026	12.82	75000	-44.87	20230306	36650	12.82	20231026	75000	-44.87	20230306	36650	12.82	20231026	1.51	N	020150	500	230 억	3755232	N	N	9	N	N
21	20231227	130335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41300	800	2	1.98	2727597900	66314	64.31	40500	41650	40400	52600	28350	40500	41131.55	8.14	-825	12344	41433	40966	40633	40166	39833	40800	40000	231	12100	500	29970	50	1	46110835	19044	43.47	1.30	12	0.14	950.00	31661.00	75000	20230306	-44.93	36650	20231026	12.69	75000	-44.93	20230306	36650	12.69	20231026	75000	-44.93	20230306	36650	12.69	20231026	1.51	N	020150	500	230 억	3755232	N	N	9	N	N
22	20231227	120334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41300	800	2	1.98	2508285950	61009	59.16	40500	41650	40400	52600	28350	40500	41113.38	8.14	-825	10204	41433	40966	40633	40166	39833	40800	40000	231	12100	500	29970	50	1	46110835	19044	43.47	1.30	12	0.13	950.00	31661.00	75000	20230306	-44.93	36650	20231026	12.69	75000	-44.93	20230306	36650	12.69	20231026	75000	-44.93	20230306	36650	12.69	20231026	1.51	N	020150	500	230 억	3755232	N	N	9	N	N
23	20231227	110337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41250	750	2	1.85	1482582950	36224	35.13	40500	41250	40400	52600	28350	40500	40928.20	8.14	-825	5565	41433	40966	40633	40166	39833	40800	40000	231	12100	500	29970	50	1	46110835	19021	43.42	1.30	12	0.08	950.00	31661.00	75000	20230306	-45.00	36650	20231026	12.55	75000	-45.00	20230306	36650	12.55	20231026	75000	-45.00	20230306	36650	12.55	20231026	1.51	N	020150	500	230 억	3755232	N	N	9	N	N
24	20231227	100337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40900	400	2	0.99	798302400	19538	18.95	40500	41200	40400	52600	28350	40500	40858.96	8.14	-825	110	41433	40966	40633	40166	39833	40800	40000	231	12100	500	29970	50	1	46110835	18859	43.05	1.29	12	0.04	950.00	31661.00	75000	20230306	-45.47	36650	20231026	11.60	75000	-45.47	20230306	36650	11.60	20231026	75000	-45.47	20230306	36650	11.60	20231026	1.51	N	020150	500	230 억	3755232	N	N	9	N	N
25	20231227	090337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40950	450	2	1.11	76448850	1877	1.82	40500	40950	40400	52600	28350	40500	40729.28	8.14	-825	36	41433	40966	40633	40166	39833	40800	40000	231	12100	500	29970	50	1	46110835	18882	43.11	1.29	12	0.00	950.00	31661.00	75000	20230306	-45.40	36650	20231026	11.73	75000	-45.40	20230306	36650	11.73	20231026	75000	-45.40	20230306	36650	11.73	20231026	1.51	N	020150	500	230 억	3755232	N	N	9	N	N
26	20231226	160337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40500	-450	5	-1.10	4161881350	102625	105.43	41100	41100	40300	53200	28700	40950	40554.11	7.90	0	17622	42016	41482	41066	40532	40116	41275	40325	231	12250	500	30300	50	1	46110835	18675	42.63	1.28	12	0.22	950.00	31661.00	75000	20230306	-46.00	36650	20231026	10.50	75000	-46.00	20230306	36650	10.50	20231026	75000	-46.00	20230306	36650	10.50	20231026	1.49	N	020150	500	230 억	3642826	N	N	9	N	N
27	20231226	150335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40550	-400	5	-0.98	3685970450	90871	93.36	41100	41100	40300	53200	28700	40950	40562.46	7.90	0	14160	42016	41482	41066	40532	40116	41275	40325	231	12250	500	30300	50	1	46110835	18698	42.68	1.28	12	0.20	950.00	31661.00	75000	20230306	-45.93	36650	20231026	10.64	75000	-45.93	20230306	36650	10.64	20231026	75000	-45.93	20230306	36650	10.64	20231026	1.49	N	020150	500	230 억	3642826	N	N	28	N	N
28	20231226	140337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40500	-450	5	-1.10	3050825900	75213	77.27	41100	41100	40300	53200	28700	40950	40562.22	7.90	0	10745	42016	41482	41066	40532	40116	41275	40325	231	12250	500	30300	50	1	46110835	18675	42.63	1.28	12	0.16	950.00	31661.00	75000	20230306	-46.00	36650	20231026	10.50	75000	-46.00	20230306	36650	10.50	20231026	75000	-46.00	20230306	36650	10.50	20231026	1.49	N	020150	500	230 억	3642826	N	N	28	N	N
29	20231226	130337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40600	-350	5	-0.85	2763401050	68127	69.99	41100	41100	40300	53200	28700	40950	40562.21	7.90	0	9719	42016	41482	41066	40532	40116	41275	40325	231	12250	500	30300	50	1	46110835	18721	42.74	1.28	12	0.15	950.00	31661.00	75000	20230306	-45.87	36650	20231026	10.78	75000	-45.87	20230306	36650	10.78	20231026	75000	-45.87	20230306	36650	10.78	20231026	1.49	N	020150	500	230 억	3642826	N	N	28	N	N
30	20231226	120336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40550	-400	5	-0.98	2526887000	62310	64.01	41100	41100	40300	53200	28700	40950	40553.16	7.90	0	9334	42016	41482	41066	40532	40116	41275	40325	231	12250	500	30300	50	1	46110835	18698	42.68	1.28	12	0.14	950.00	31661.00	75000	20230306	-45.93	36650	20231026	10.64	75000	-45.93	20230306	36650	10.64	20231026	75000	-45.93	20230306	36650	10.64	20231026	1.49	N	020150	500	230 억	3642826	N	N	28	N	N
31	20231226	110339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40650	-300	5	-0.73	1967028500	48490	49.82	41100	41100	40300	53200	28700	40950	40565.26	7.90	0	4799	42016	41482	41066	40532	40116	41275	40325	231	12250	500	30300	50	1	46110835	18744	42.79	1.28	12	0.11	950.00	31661.00	75000	20230306	-45.80	36650	20231026	10.91	75000	-45.80	20230306	36650	10.91	20231026	75000	-45.80	20230306	36650	10.91	20231026	1.49	N	020150	500	230 억	3642826	N	N	28	N	N
32	20231226	100336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40550	-400	5	-0.98	1482792800	36555	37.56	41100	41100	40300	53200	28700	40950	40562.81	7.90	0	2426	42016	41482	41066	40532	40116	41275	40325	231	12250	500	30300	50	1	46110835	18698	42.68	1.28	12	0.08	950.00	31661.00	75000	20230306	-45.93	36650	20231026	10.64	75000	-45.93	20230306	36650	10.64	20231026	75000	-45.93	20230306	36650	10.64	20231026	1.49	N	020150	500	230 억	3642826	N	N	28	N	N
33	20231226	090337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40850	-100	5	-0.24	181142800	4418	4.54	41100	41100	40800	53200	28700	40950	41001.67	7.90	0	375	42016	41482	41066	40532	40116	41275	40325	231	12250	500	30300	50	1	46110835	18836	43.00	1.29	12	0.01	950.00	31661.00	75000	20230306	-45.53	36650	20231026	11.46	75000	-45.53	20230306	36650	11.46	20231026	75000	-45.53	20230306	36650	11.46	20231026	1.49	N	020150	500	230 억	3642826	N	N	28	N	N
34	20231222	160333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40950	100	2	0.24	3968026550	96724	102.02	41200	41600	40650	53100	28600	40850	41024.74	7.92	-1252	-6173	41583	41216	40833	40466	40083	41025	40275	231	12250	500	30220	50	1	46110835	18882	43.11	1.29	12	0.21	950.00	31661.00	75000	20230306	-45.40	36650	20231026	11.73	75000	-45.40	20230306	36650	11.73	20231026	75000	-45.40	20230306	36650	11.73	20231026	1.52	N	020150	500	230 억	3652313	N	N	28	N	N
35	20231222	150333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40950	100	2	0.24	3592423800	87544	92.34	41200	41600	40650	53100	28600	40850	41035.85	7.92	-1252	-6879	41583	41216	40833	40466	40083	41025	40275	231	12250	500	30220	50	1	46110835	18882	43.11	1.29	12	0.19	950.00	31661.00	75000	20230306	-45.40	36650	20231026	11.73	75000	-45.40	20230306	36650	11.73	20231026	75000	-45.40	20230306	36650	11.73	20231026	1.52	N	020150	500	230 억	3652313	N	N	1139	N	N
36	20231222	140331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41100	250	2	0.61	3113679750	75857	80.01	41200	41600	40650	53100	28600	40850	41046.96	7.92	-1252	-9732	41583	41216	40833	40466	40083	41025	40275	231	12250	500	30220	50	1	46110835	18952	43.26	1.30	12	0.16	950.00	31661.00	75000	20230306	-45.20	36650	20231026	12.14	75000	-45.20	20230306	36650	12.14	20231026	75000	-45.20	20230306	36650	12.14	20231026	1.52	N	020150	500	230 억	3652313	N	N	1139	N	N
37	20231222	130330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41100	250	2	0.61	2776499400	67654	71.36	41200	41600	40650	53100	28600	40850	41039.97	7.92	-1252	-10440	41583	41216	40833	40466	40083	41025	40275	231	12250	500	30220	50	1	46110835	18952	43.26	1.30	12	0.15	950.00	31661.00	75000	20230306	-45.20	36650	20231026	12.14	75000	-45.20	20230306	36650	12.14	20231026	75000	-45.20	20230306	36650	12.14	20231026	1.52	N	020150	500	230 억	3652313	N	N	1139	N	N
38	20231222	120330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41000	150	2	0.37	2539484900	61885	65.27	41200	41600	40650	53100	28600	40850	41035.85	7.92	-1252	-10114	41583	41216	40833	40466	40083	41025	40275	231	12250	500	30220	50	1	46110835	18905	43.16	1.29	12	0.13	950.00	31661.00	75000	20230306	-45.33	36650	20231026	11.87	75000	-45.33	20230306	36650	11.87	20231026	75000	-45.33	20230306	36650	11.87	20231026	1.52	N	020150	500	230 억	3652313	N	N	1139	N	N
39	20231222	110332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40900	50	2	0.12	1849573800	45086	47.55	41200	41600	40650	53100	28600	40850	41023.63	7.92	-1252	-5635	41583	41216	40833	40466	40083	41025	40275	231	12250	500	30220	50	1	46110835	18859	43.05	1.29	12	0.10	950.00	31661.00	75000	20230306	-45.47	36650	20231026	11.60	75000	-45.47	20230306	36650	11.60	20231026	75000	-45.47	20230306	36650	11.60	20231026	1.52	N	020150	500	230 억	3652313	N	N	1139	N	N
40	20231222	100330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40800	-50	5	-0.12	1406908100	34236	36.11	41200	41600	40700	53100	28600	40850	41095.12	7.92	-1252	-4351	41583	41216	40833	40466	40083	41025	40275	231	12250	500	30220	50	1	46110835	18813	42.95	1.29	12	0.07	950.00	31661.00	75000	20230306	-45.60	36650	20231026	11.32	75000	-45.60	20230306	36650	11.32	20231026	75000	-45.60	20230306	36650	11.32	20231026	1.52	N	020150	500	230 억	3652313	N	N	1139	N	N
41	20231222	090330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41350	500	2	1.22	284181850	6889	7.27	41200	41600	41100	53100	28600	40850	41257.45	7.92	-1252	-188	41583	41216	40833	40466	40083	41025	40275	231	12250	500	30220	50	1	46110835	19067	43.53	1.31	12	0.01	950.00	31661.00	75000	20230306	-44.87	36650	20231026	12.82	75000	-44.87	20230306	36650	12.82	20231026	75000	-44.87	20230306	36650	12.82	20231026	1.52	N	020150	500	230 억	3652313	N	N	1139	N	N
42	20231221	160330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40850	-650	5	-1.57	3844492000	94407	70.20	41200	41200	40450	53900	29050	41500	40721.71	7.96	1246	-15131	42100	41800	41200	40900	40300	41950	41050	231	12400	500	30710	50	1	46110835	18836	43.00	1.29	12	0.20	950.00	31661.00	75000	20230306	-45.53	36650	20231026	11.46	75000	-45.53	20230306	36650	11.46	20231026	75000	-45.53	20230306	36650	11.46	20231026	1.49	N	020150	500	230 억	3668836	N	N	1139	N	N
43	20231221	150331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40600	-900	5	-2.17	3465752600	85118	63.29	41200	41200	40450	53900	29050	41500	40717.04	7.96	1246	-15189	42100	41800	41200	40900	40300	41950	41050	231	12400	500	30710	50	1	46110835	18721	42.74	1.28	12	0.18	950.00	31661.00	75000	20230306	-45.87	36650	20231026	10.78	75000	-45.87	20230306	36650	10.78	20231026	75000	-45.87	20230306	36650	10.78	20231026	1.49	N	020150	500	230 억	3668836	N	N	35	N	N
44	20231221	140328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40700	-800	5	-1.93	2944525850	72288	53.75	41200	41200	40450	53900	29050	41500	40733.26	7.96	1246	-11746	42100	41800	41200	40900	40300	41950	41050	231	12400	500	30710	50	1	46110835	18767	42.84	1.29	12	0.16	950.00	31661.00	75000	20230306	-45.73	36650	20231026	11.05	75000	-45.73	20230306	36650	11.05	20231026	75000	-45.73	20230306	36650	11.05	20231026	1.49	N	020150	500	230 억	3668836	N	N	35	N	N
45	20231221	130330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40650	-850	5	-2.05	2567355050	63004	46.85	41200	41200	40450	53900	29050	41500	40749.08	7.96	1246	-9203	42100	41800	41200	40900	40300	41950	41050	231	12400	500	30710	50	1	46110835	18744	42.79	1.28	12	0.14	950.00	31661.00	75000	20230306	-45.80	36650	20231026	10.91	75000	-45.80	20230306	36650	10.91	20231026	75000	-45.80	20230306	36650	10.91	20231026	1.49	N	020150	500	230 억	3668836	N	N	35	N	N
46	20231221	120330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40900	-600	5	-1.45	2182596350	53554	39.82	41200	41200	40450	53900	29050	41500	40755.06	7.96	1246	-7584	42100	41800	41200	40900	40300	41950	41050	231	12400	500	30710	50	1	46110835	18859	43.05	1.29	12	0.12	950.00	31661.00	75000	20230306	-45.47	36650	20231026	11.60	75000	-45.47	20230306	36650	11.60	20231026	75000	-45.47	20230306	36650	11.60	20231026	1.49	N	020150	500	230 억	3668836	N	N	35	N	N
47	20231221	110331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40600	-900	5	-2.17	1984115150	48688	36.20	41200	41200	40450	53900	29050	41500	40751.63	7.96	1246	-8221	42100	41800	41200	40900	40300	41950	41050	231	12400	500	30710	50	1	46110835	18721	42.74	1.28	12	0.11	950.00	31661.00	75000	20230306	-45.87	36650	20231026	10.78	75000	-45.87	20230306	36650	10.78	20231026	75000	-45.87	20230306	36650	10.78	20231026	1.49	N	020150	500	230 억	3668836	N	N	35	N	N
48	20231221	100328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40750	-750	5	-1.81	912144150	22320	16.60	41200	41200	40500	53900	29050	41500	40866.67	7.96	1246	-1192	42100	41800	41200	40900	40300	41950	41050	231	12400	500	30710	50	1	46110835	18790	42.89	1.29	12	0.05	950.00	31661.00	75000	20230306	-45.67	36650	20231026	11.19	75000	-45.67	20230306	36650	11.19	20231026	75000	-45.67	20230306	36650	11.19	20231026	1.49	N	020150	500	230 억	3668836	N	N	35	N	N
49	20231221	090330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40950	-550	5	-1.33	141027100	3449	2.56	41200	41200	40500	53900	29050	41500	40889.27	7.96	1246	-20	42100	41800	41200	40900	40300	41950	41050	231	12400	500	30710	50	1	46110835	18882	43.11	1.29	12	0.01	950.00	31661.00	75000	20230306	-45.40	36650	20231026	11.73	75000	-45.40	20230306	36650	11.73	20231026	75000	-45.40	20230306	36650	11.73	20231026	1.49	N	020150	500	230 억	3668836	N	N	35	N	N
50	20231220	160330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41500	1100	2	2.72	5491721750	133595	76.01	41000	41500	40600	52500	28300	40400	41108.11	7.92	-1049	33270	42000	41200	40800	40000	39600	41000	39800	231	12100	500	29890	50	1	46110835	19136	43.68	1.31	12	0.29	950.00	31661.00	75000	20230306	-44.67	36650	20231026	13.23	75000	-44.67	20230306	36650	13.23	20231026	75000	-44.67	20230306	36650	13.23	20231026	1.46	N	020150	500	230 억	3654123	N	N	35	N	N
51	20231220	150346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41200	800	2	1.98	4808947200	117086	66.61	41000	41350	40600	52500	28300	40400	41073.65	7.92	-1049	26596	42000	41200	40800	40000	39600	41000	39800	231	12100	500	29890	50	1	46110835	18998	43.37	1.30	12	0.25	950.00	31661.00	75000	20230306	-45.07	36650	20231026	12.41	75000	-45.07	20230306	36650	12.41	20231026	75000	-45.07	20230306	36650	12.41	20231026	1.46	N	020150	500	230 억	3654123	N	N	276	N	N
52	20231220	140350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41200	800	2	1.98	3875404000	94417	53.72	41000	41350	40600	52500	28300	40400	41047.67	7.92	-1049	24832	42000	41200	40800	40000	39600	41000	39800	231	12100	500	29890	50	1	46110835	18998	43.37	1.30	12	0.20	950.00	31661.00	75000	20230306	-45.07	36650	20231026	12.41	75000	-45.07	20230306	36650	12.41	20231026	75000	-45.07	20230306	36650	12.41	20231026	1.46	N	020150	500	230 억	3654123	N	N	276	N	N
53	20231220	130350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41300	900	2	2.23	3288965250	80206	45.63	41000	41350	40600	52500	28300	40400	41008.75	7.92	-1049	18744	42000	41200	40800	40000	39600	41000	39800	231	12100	500	29890	50	1	46110835	19044	43.47	1.30	12	0.17	950.00	31661.00	75000	20230306	-44.93	36650	20231026	12.69	75000	-44.93	20230306	36650	12.69	20231026	75000	-44.93	20230306	36650	12.69	20231026	1.46	N	020150	500	230 억	3654123	N	N	276	N	N
54	20231220	120328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41000	600	2	1.49	2537260300	61938	35.24	41000	41250	40600	52500	28300	40400	40967.27	7.92	-1049	14170	42000	41200	40800	40000	39600	41000	39800	231	12100	500	29890	50	1	46110835	18905	43.16	1.29	12	0.13	950.00	31661.00	75000	20230306	-45.33	36650	20231026	11.87	75000	-45.33	20230306	36650	11.87	20231026	75000	-45.33	20230306	36650	11.87	20231026	1.46	N	020150	500	230 억	3654123	N	N	276	N	N
55	20231220	110331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41100	700	2	1.73	2034004800	49668	28.26	41000	41250	40600	52500	28300	40400	40955.37	7.92	-1049	14028	42000	41200	40800	40000	39600	41000	39800	231	12100	500	29890	50	1	46110835	18952	43.26	1.30	12	0.11	950.00	31661.00	75000	20230306	-45.20	36650	20231026	12.14	75000	-45.20	20230306	36650	12.14	20231026	75000	-45.20	20230306	36650	12.14	20231026	1.46	N	020150	500	230 억	3654123	N	N	276	N	N
56	20231220	100329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40900	500	2	1.24	1091313550	26709	15.20	41000	41050	40600	52500	28300	40400	40864.61	7.92	-1049	5482	42000	41200	40800	40000	39600	41000	39800	231	12100	500	29890	50	1	46110835	18859	43.05	1.29	12	0.06	950.00	31661.00	75000	20230306	-45.47	36650	20231026	11.60	75000	-45.47	20230306	36650	11.60	20231026	75000	-45.47	20230306	36650	11.60	20231026	1.46	N	020150	500	230 억	3654123	N	N	276	N	N
57	20231220	090329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40900	500	2	1.24	227070200	5557	3.16	41000	41000	40600	52500	28300	40400	40888.38	7.92	-1049	-314	42000	41200	40800	40000	39600	41000	39800	231	12100	500	29890	50	1	46110835	18859	43.05	1.29	12	0.01	950.00	31661.00	75000	20230306	-45.47	36650	20231026	11.60	75000	-45.47	20230306	36650	11.60	20231026	75000	-45.47	20230306	36650	11.60	20231026	1.46	N	020150	500	230 억	3654123	N	N	276	N	N
58	20231219	160330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40400	-900	5	-2.18	7073591650	173697	91.72	41200	41600	40400	53600	28950	41300	40725.02	7.46	-5741	10594	42900	42100	41600	40800	40300	41850	40550	231	12300	500	30560	50	1	46110835	18629	42.53	1.28	12	0.38	950.00	31661.00	75000	20230306	-46.13	36650	20231026	10.23	75000	-46.13	20230306	36650	10.23	20231026	75000	-46.13	20230306	36650	10.23	20231026	1.44	N	020150	500	230 억	3439490	N	N	218	N	N
59	20231219	150330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40600	-700	5	-1.69	5116851100	125343	66.19	41200	41600	40400	53600	28950	41300	40822.79	7.46	-5741	6944	42900	42100	41600	40800	40300	41850	40550	231	12300	500	30560	50	1	46110835	18721	42.74	1.28	12	0.27	950.00	31661.00	75000	20230306	-45.87	36650	20231026	10.78	75000	-45.87	20230306	36650	10.78	20231026	75000	-45.87	20230306	36650	10.78	20231026	1.44	N	020150	500	230 억	3439490	N	N	647	N	N
60	20231219	140330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40700	-600	5	-1.45	4152827450	101652	53.68	41200	41600	40400	53600	28950	41300	40853.38	7.46	-5741	8489	42900	42100	41600	40800	40300	41850	40550	231	12300	500	30560	50	1	46110835	18767	42.84	1.29	12	0.22	950.00	31661.00	75000	20230306	-45.73	36650	20231026	11.05	75000	-45.73	20230306	36650	11.05	20231026	75000	-45.73	20230306	36650	11.05	20231026	1.44	N	020150	500	230 억	3439490	N	N	647	N	N
61	20231219	130329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41050	-250	5	-0.61	3396128400	83102	43.88	41200	41600	40400	53600	28950	41300	40866.99	7.46	-5741	13640	42900	42100	41600	40800	40300	41850	40550	231	12300	500	30560	50	1	46110835	18928	43.21	1.30	12	0.18	950.00	31661.00	75000	20230306	-45.27	36650	20231026	12.01	75000	-45.27	20230306	36650	12.01	20231026	75000	-45.27	20230306	36650	12.01	20231026	1.44	N	020150	500	230 억	3439490	N	N	647	N	N
62	20231219	120331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41050	-250	5	-0.61	2981241750	72970	38.53	41200	41600	40400	53600	28950	41300	40855.72	7.46	-5741	14762	42900	42100	41600	40800	40300	41850	40550	231	12300	500	30560	50	1	46110835	18928	43.21	1.30	12	0.16	950.00	31661.00	75000	20230306	-45.27	36650	20231026	12.01	75000	-45.27	20230306	36650	12.01	20231026	75000	-45.27	20230306	36650	12.01	20231026	1.44	N	020150	500	230 억	3439490	N	N	647	N	N
63	20231219	110331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41050	-250	5	-0.61	2602261250	63755	33.66	41200	41600	40400	53600	28950	41300	40816.58	7.46	-5741	11871	42900	42100	41600	40800	40300	41850	40550	231	12300	500	30560	50	1	46110835	18928	43.21	1.30	12	0.14	950.00	31661.00	75000	20230306	-45.27	36650	20231026	12.01	75000	-45.27	20230306	36650	12.01	20231026	75000	-45.27	20230306	36650	12.01	20231026	1.44	N	020150	500	230 억	3439490	N	N	647	N	N
64	20231219	100329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40950	-350	5	-0.85	2210030950	54215	28.63	41200	41600	40400	53600	28950	41300	40764.20	7.46	-5741	8376	42900	42100	41600	40800	40300	41850	40550	231	12300	500	30560	50	1	46110835	18882	43.11	1.29	12	0.12	950.00	31661.00	75000	20230306	-45.40	36650	20231026	11.73	75000	-45.40	20230306	36650	11.73	20231026	75000	-45.40	20230306	36650	11.73	20231026	1.44	N	020150	500	230 억	3439490	N	N	647	N	N
65	20231219	090329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	40750	-550	5	-1.33	486351900	11833	6.25	41200	41600	40700	53600	28950	41300	41101.32	7.46	-5741	943	42900	42100	41600	40800	40300	41850	40550	231	12300	500	30560	50	1	46110835	18790	42.89	1.29	12	0.03	950.00	31661.00	75000	20230306	-45.67	36650	20231026	11.19	75000	-45.67	20230306	36650	11.19	20231026	75000	-45.67	20230306	36650	11.19	20231026	1.44	N	020150	500	230 억	3439490	N	N	647	N	N
66	20231218	160330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41300	-800	5	-1.90	7842691400	188630	59.67	42250	42400	41100	54700	29500	42100	41579.68	7.48	1334	-19983	44100	43100	42500	41500	40900	42800	41200	231	12600	500	31150	50	1	46110835	19044	43.47	1.30	12	0.41	950.00	31661.00	75000	20230306	-44.93	36650	20231026	12.69	75000	-44.93	20230306	36650	12.69	20231026	75000	-44.93	20230306	36650	12.69	20231026	1.45	N	020150	500	230 억	3446903	N	N	647	N	N
67	20231218	150329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41400	-700	5	-1.66	5841574100	140188	44.35	42250	42400	41100	54700	29500	42100	41669.57	7.48	1334	-19412	44100	43100	42500	41500	40900	42800	41200	231	12600	500	31150	50	1	46110835	19090	43.58	1.31	12	0.30	950.00	31661.00	75000	20230306	-44.80	36650	20231026	12.96	75000	-44.80	20230306	36650	12.96	20231026	75000	-44.80	20230306	36650	12.96	20231026	1.45	N	020150	500	230 억	3446903	N	N	1970	N	N
68	20231218	140328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41700	-400	5	-0.95	4790570450	114859	36.33	42250	42400	41100	54700	29500	42100	41708.27	7.48	1334	-19222	44100	43100	42500	41500	40900	42800	41200	231	12600	500	31150	50	1	46110835	19228	43.89	1.32	12	0.25	950.00	31661.00	75000	20230306	-44.40	36650	20231026	13.78	75000	-44.40	20230306	36650	13.78	20231026	75000	-44.40	20230306	36650	13.78	20231026	1.45	N	020150	500	230 억	3446903	N	N	1970	N	N
69	20231218	130328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41750	-350	5	-0.83	4088631800	97994	31.00	42250	42400	41100	54700	29500	42100	41723.29	7.48	1334	-15806	44100	43100	42500	41500	40900	42800	41200	231	12600	500	31150	50	1	46110835	19251	43.95	1.32	12	0.21	950.00	31661.00	75000	20230306	-44.33	36650	20231026	13.92	75000	-44.33	20230306	36650	13.92	20231026	75000	-44.33	20230306	36650	13.92	20231026	1.45	N	020150	500	230 억	3446903	N	N	1970	N	N
70	20231218	120325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41900	-200	5	-0.48	3719520950	89181	28.21	42250	42400	41100	54700	29500	42100	41707.55	7.48	1334	-13537	44100	43100	42500	41500	40900	42800	41200	231	12600	500	31150	50	1	46110835	19320	44.11	1.32	12	0.19	950.00	31661.00	75000	20230306	-44.13	36650	20231026	14.32	75000	-44.13	20230306	36650	14.32	20231026	75000	-44.13	20230306	36650	14.32	20231026	1.45	N	020150	500	230 억	3446903	N	N	1970	N	N
71	20231218	110327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41800	-300	5	-0.71	3339360400	80085	25.33	42250	42400	41100	54700	29500	42100	41697.70	7.48	1334	-14420	44100	43100	42500	41500	40900	42800	41200	231	12600	500	31150	50	1	46110835	19274	44.00	1.32	12	0.17	950.00	31661.00	75000	20230306	-44.27	36650	20231026	14.05	75000	-44.27	20230306	36650	14.05	20231026	75000	-44.27	20230306	36650	14.05	20231026	1.45	N	020150	500	230 억	3446903	N	N	1970	N	N
72	20231218	100327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41600	-500	5	-1.19	1873676500	44720	14.15	42250	42400	41500	54700	29500	42100	41897.95	7.48	1334	-14291	44100	43100	42500	41500	40900	42800	41200	231	12600	500	31150	50	1	46110835	19182	43.79	1.31	12	0.10	950.00	31661.00	75000	20230306	-44.53	36650	20231026	13.51	75000	-44.53	20230306	36650	13.51	20231026	75000	-44.53	20230306	36650	13.51	20231026	1.45	N	020150	500	230 억	3446903	N	N	1970	N	N
73	20231218	090324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42000	-100	5	-0.24	201553050	4784	1.51	42250	42400	41900	54700	29500	42100	42130.65	7.48	1334	-2703	44100	43100	42500	41500	40900	42800	41200	231	12600	500	31150	50	1	46110835	19367	44.21	1.33	12	0.01	950.00	31661.00	75000	20230306	-44.00	36650	20231026	14.60	75000	-44.00	20230306	36650	14.60	20231026	75000	-44.00	20230306	36650	14.60	20231026	1.45	N	020150	500	230 억	3446903	N	N	1970	N	N
74	20231215	160325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42100	-300	5	-0.71	13322560700	313903	154.98	42650	43500	41900	55100	29700	42400	42441.68	7.22	69	44593	43500	42950	42300	41750	41100	43225	42025	231	12700	500	31370	50	1	46110835	19413	44.32	1.33	12	0.68	950.00	31661.00	75000	20230306	-43.87	36650	20231026	14.87	75000	-43.87	20230306	36650	14.87	20231026	75000	-43.87	20230306	36650	14.87	20231026	1.43	N	020150	500	230 억	3330714	N	N	1970	N	N
75	20231215	150328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41950	-450	5	-1.06	10864408350	255467	126.13	42650	43500	41900	55100	29700	42400	42527.64	7.22	69	42702	43500	42950	42300	41750	41100	43225	42025	231	12700	500	31370	50	1	46110835	19343	44.16	1.32	12	0.55	950.00	31661.00	75000	20230306	-44.07	36650	20231026	14.46	75000	-44.07	20230306	36650	14.46	20231026	75000	-44.07	20230306	36650	14.46	20231026	1.43	N	020150	500	230 억	3330714	N	N	618	N	N
76	20231215	140327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42300	-100	5	-0.24	8032200350	188254	92.94	42650	43500	42200	55100	29700	42400	42666.82	7.22	69	37539	43500	42950	42300	41750	41100	43225	42025	231	12700	500	31370	50	1	46110835	19505	44.53	1.34	12	0.41	950.00	31661.00	75000	20230306	-43.60	36650	20231026	15.42	75000	-43.60	20230306	36650	15.42	20231026	75000	-43.60	20230306	36650	15.42	20231026	1.43	N	020150	500	230 억	3330714	N	N	618	N	N
77	20231215	130325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42350	-50	5	-0.12	6490021050	151818	74.95	42650	43500	42300	55100	29700	42400	42748.69	7.22	69	25251	43500	42950	42300	41750	41100	43225	42025	231	12700	500	31370	50	1	46110835	19528	44.58	1.34	12	0.33	950.00	31661.00	75000	20230306	-43.53	36650	20231026	15.55	75000	-43.53	20230306	36650	15.55	20231026	75000	-43.53	20230306	36650	15.55	20231026	1.43	N	020150	500	230 억	3330714	N	N	618	N	N
78	20231215	120325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42350	-50	5	-0.12	5139514850	119973	59.23	42650	43500	42300	55100	29700	42400	42838.93	7.22	69	15847	43500	42950	42300	41750	41100	43225	42025	231	12700	500	31370	50	1	46110835	19528	44.58	1.34	12	0.26	950.00	31661.00	75000	20230306	-43.53	36650	20231026	15.55	75000	-43.53	20230306	36650	15.55	20231026	75000	-43.53	20230306	36650	15.55	20231026	1.43	N	020150	500	230 억	3330714	N	N	618	N	N
79	20231215	110326	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42550	150	2	0.35	3590240100	83449	41.20	42650	43500	42550	55100	29700	42400	43023.17	7.22	69	11126	43500	42950	42300	41750	41100	43225	42025	231	12700	500	31370	50	1	46110835	19620	44.79	1.34	12	0.18	950.00	31661.00	75000	20230306	-43.27	36650	20231026	16.10	75000	-43.27	20230306	36650	16.10	20231026	75000	-43.27	20230306	36650	16.10	20231026	1.43	N	020150	500	230 억	3330714	N	N	618	N	N
80	20231215	100327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43050	650	2	1.53	2374340750	55098	27.20	42650	43500	42600	55100	29700	42400	43093.05	7.22	69	9250	43500	42950	42300	41750	41100	43225	42025	231	12700	500	31370	50	1	46110835	19851	45.32	1.36	12	0.12	950.00	31661.00	75000	20230306	-42.60	36650	20231026	17.46	75000	-42.60	20230306	36650	17.46	20231026	75000	-42.60	20230306	36650	17.46	20231026	1.43	N	020150	500	230 억	3330714	N	N	618	N	N
81	20231215	090325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42700	300	2	0.71	193889400	4528	2.24	42650	42950	42600	55100	29700	42400	42820.10	7.22	69	792	43500	42950	42300	41750	41100	43225	42025	231	12700	500	31370	50	1	46110835	19689	44.95	1.35	12	0.01	950.00	31661.00	75000	20230306	-43.07	36650	20231026	16.51	75000	-43.07	20230306	36650	16.51	20231026	75000	-43.07	20230306	36650	16.51	20231026	1.43	N	020150	500	230 억	3330714	N	N	618	N	N
82	20231214	160326	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42400	850	2	2.05	8471817900	200893	176.23	42100	42850	41650	54000	29100	41550	42169.91	7.34	-200	-35295	42683	42116	41783	41216	40883	41950	41050	231	12450	500	30740	50	1	46110835	19551	44.63	1.34	12	0.44	950.00	31661.00	75000	20230306	-43.47	36650	20231026	15.69	75000	-43.47	20230306	36650	15.69	20231026	75000	-43.47	20230306	36650	15.69	20231026	1.42	N	020150	500	230 억	3382677	N	N	618	N	N
83	20231214	150336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42000	450	2	1.08	5605641650	133243	116.88	42100	42850	41650	54000	29100	41550	42070.82	7.34	-200	-9019	42683	42116	41783	41216	40883	41950	41050	231	12450	500	30740	50	1	46110835	19367	44.21	1.33	12	0.29	950.00	31661.00	75000	20230306	-44.00	36650	20231026	14.60	75000	-44.00	20230306	36650	14.60	20231026	75000	-44.00	20230306	36650	14.60	20231026	1.42	N	020150	500	230 억	3382677	N	N	1	N	N
84	20231214	140335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41850	300	2	0.72	4513426100	107274	94.10	42100	42850	41650	54000	29100	41550	42073.81	7.34	-200	-7341	42683	42116	41783	41216	40883	41950	41050	231	12450	500	30740	50	1	46110835	19297	44.05	1.32	12	0.23	950.00	31661.00	75000	20230306	-44.20	36650	20231026	14.19	75000	-44.20	20230306	36650	14.19	20231026	75000	-44.20	20230306	36650	14.19	20231026	1.42	N	020150	500	230 억	3382677	N	N	1	N	N
85	20231214	130331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41700	150	2	0.36	3897258200	92545	81.18	42100	42850	41700	54000	29100	41550	42112.03	7.34	-200	-8424	42683	42116	41783	41216	40883	41950	41050	231	12450	500	30740	50	1	46110835	19228	43.89	1.32	12	0.20	950.00	31661.00	75000	20230306	-44.40	36650	20231026	13.78	75000	-44.40	20230306	36650	13.78	20231026	75000	-44.40	20230306	36650	13.78	20231026	1.42	N	020150	500	230 억	3382677	N	N	1	N	N
86	20231214	120338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41800	250	2	0.60	3487938000	82746	72.59	42100	42850	41700	54000	29100	41550	42152.35	7.34	-200	-5228	42683	42116	41783	41216	40883	41950	41050	231	12450	500	30740	50	1	46110835	19274	44.00	1.32	12	0.18	950.00	31661.00	75000	20230306	-44.27	36650	20231026	14.05	75000	-44.27	20230306	36650	14.05	20231026	75000	-44.27	20230306	36650	14.05	20231026	1.42	N	020150	500	230 억	3382677	N	N	1	N	N
87	20231214	110328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42000	450	2	1.08	2709496000	64182	56.30	42100	42850	41700	54000	29100	41550	42215.82	7.34	-200	-3477	42683	42116	41783	41216	40883	41950	41050	231	12450	500	30740	50	1	46110835	19367	44.21	1.33	12	0.14	950.00	31661.00	75000	20230306	-44.00	36650	20231026	14.60	75000	-44.00	20230306	36650	14.60	20231026	75000	-44.00	20230306	36650	14.60	20231026	1.42	N	020150	500	230 억	3382677	N	N	1	N	N
88	20231214	100323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42000	450	2	1.08	1876656250	44305	38.87	42100	42850	41900	54000	29100	41550	42357.66	7.34	-200	1564	42683	42116	41783	41216	40883	41950	41050	231	12450	500	30740	50	1	46110835	19367	44.21	1.33	12	0.10	950.00	31661.00	75000	20230306	-44.00	36650	20231026	14.60	75000	-44.00	20230306	36650	14.60	20231026	75000	-44.00	20230306	36650	14.60	20231026	1.42	N	020150	500	230 억	3382677	N	N	1	N	N
89	20231214	090313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42250	700	2	1.68	400744550	9470	8.31	42100	42600	41900	54000	29100	41550	42317.27	7.34	-200	70	42683	42116	41783	41216	40883	41950	41050	231	12450	500	30740	50	1	46110835	19482	44.47	1.33	12	0.02	950.00	31661.00	75000	20230306	-43.67	36650	20231026	15.28	75000	-43.67	20230306	36650	15.28	20231026	75000	-43.67	20230306	36650	15.28	20231026	1.42	N	020150	500	230 억	3382677	N	N	1	N	N
90	20231213	160323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41550	-800	5	-1.89	4745053200	113569	86.16	42300	42350	41450	55000	29650	42350	41782.33	7.39	767	-23470	43716	43032	42466	41782	41216	42750	41500	231	12650	500	31330	50	1	46110835	19159	43.74	1.31	12	0.25	950.00	31661.00	75000	20230306	-44.60	36650	20231026	13.37	75000	-44.60	20230306	36650	13.37	20231026	75000	-44.60	20230306	36650	13.37	20231026	1.42	N	020150	500	230 억	3406333	N	N	1	N	N
91	20231213	150332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41650	-700	5	-1.65	4002481250	95703	72.60	42300	42350	41550	55000	29650	42350	41821.90	7.39	767	-24068	43716	43032	42466	41782	41216	42750	41500	231	12650	500	31330	50	1	46110835	19205	43.84	1.32	12	0.21	950.00	31661.00	75000	20230306	-44.47	36650	20231026	13.64	75000	-44.47	20230306	36650	13.64	20231026	75000	-44.47	20230306	36650	13.64	20231026	1.42	N	020150	500	230 억	3406333	N	N	500	N	N
92	20231213	140331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41700	-650	5	-1.53	3021370900	72168	54.75	42300	42350	41700	55000	29650	42350	41865.80	7.39	767	-16887	43716	43032	42466	41782	41216	42750	41500	231	12650	500	31330	50	1	46110835	19228	43.89	1.32	12	0.16	950.00	31661.00	75000	20230306	-44.40	36650	20231026	13.78	75000	-44.40	20230306	36650	13.78	20231026	75000	-44.40	20230306	36650	13.78	20231026	1.42	N	020150	500	230 억	3406333	N	N	500	N	N
93	20231213	130330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41700	-650	5	-1.53	2369018800	56553	42.90	42300	42350	41700	55000	29650	42350	41890.24	7.39	767	-9186	43716	43032	42466	41782	41216	42750	41500	231	12650	500	31330	50	1	46110835	19228	43.89	1.32	12	0.12	950.00	31661.00	75000	20230306	-44.40	36650	20231026	13.78	75000	-44.40	20230306	36650	13.78	20231026	75000	-44.40	20230306	36650	13.78	20231026	1.42	N	020150	500	230 억	3406333	N	N	500	N	N
94	20231213	120329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41800	-550	5	-1.30	1779804650	42458	32.21	42300	42350	41750	55000	29650	42350	41919.18	7.39	767	-5873	43716	43032	42466	41782	41216	42750	41500	231	12650	500	31330	50	1	46110835	19274	44.00	1.32	12	0.09	950.00	31661.00	75000	20230306	-44.27	36650	20231026	14.05	75000	-44.27	20230306	36650	14.05	20231026	75000	-44.27	20230306	36650	14.05	20231026	1.42	N	020150	500	230 억	3406333	N	N	500	N	N
95	20231213	110330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41900	-450	5	-1.06	1338468350	31909	24.21	42300	42350	41750	55000	29650	42350	41946.42	7.39	767	-3278	43716	43032	42466	41782	41216	42750	41500	231	12650	500	31330	50	1	46110835	19320	44.11	1.32	12	0.07	950.00	31661.00	75000	20230306	-44.13	36650	20231026	14.32	75000	-44.13	20230306	36650	14.32	20231026	75000	-44.13	20230306	36650	14.32	20231026	1.42	N	020150	500	230 억	3406333	N	N	500	N	N
96	20231213	100334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41850	-500	5	-1.18	911448700	21707	16.47	42300	42350	41750	55000	29650	42350	41988.70	7.39	767	-2417	43716	43032	42466	41782	41216	42750	41500	231	12650	500	31330	50	1	46110835	19297	44.05	1.32	12	0.05	950.00	31661.00	75000	20230306	-44.20	36650	20231026	14.19	75000	-44.20	20230306	36650	14.19	20231026	75000	-44.20	20230306	36650	14.19	20231026	1.42	N	020150	500	230 억	3406333	N	N	500	N	N
97	20231213	090325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42150	-200	5	-0.47	63952750	1515	1.15	42300	42300	42050	55000	29650	42350	42213.04	7.39	767	-270	43716	43032	42466	41782	41216	42750	41500	231	12650	500	31330	50	1	46110835	19436	44.37	1.33	12	0.00	950.00	31661.00	75000	20230306	-43.80	36650	20231026	15.01	75000	-43.80	20230306	36650	15.01	20231026	75000	-43.80	20230306	36650	15.01	20231026	1.42	N	020150	500	230 억	3406333	N	N	500	N	N
98	20231212	160316	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42350	-250	5	-0.59	5577889850	131663	136.98	42400	43150	41900	55300	29850	42600	42364.85	7.41	-233	-20455	43866	43232	42716	42082	41566	42975	41825	231	12700	500	31520	50	1	46110835	19528	44.58	1.34	12	0.29	950.00	31661.00	75000	20230306	-43.53	36650	20231026	15.55	75000	-43.53	20230306	36650	15.55	20231026	75000	-43.53	20230306	36650	15.55	20231026	1.41	N	020150	500	230 억	3416618	N	N	500	N	N
99	20231212	150321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42350	-250	5	-0.59	4896248400	115590	120.26	42400	43150	41900	55300	29850	42600	42358.69	7.41	-233	-18172	43866	43232	42716	42082	41566	42975	41825	231	12700	500	31520	50	1	46110835	19528	44.58	1.34	12	0.25	950.00	31661.00	75000	20230306	-43.53	36650	20231026	15.55	75000	-43.53	20230306	36650	15.55	20231026	75000	-43.53	20230306	36650	15.55	20231026	1.41	N	020150	500	230 억	3416618	N	N	1586	N	N
100	20231212	140309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42250	-350	5	-0.82	3683134300	86897	90.41	42400	43150	41900	55300	29850	42600	42384.98	7.41	-233	-14669	43866	43232	42716	42082	41566	42975	41825	231	12700	500	31520	50	1	46110835	19482	44.47	1.33	12	0.19	950.00	31661.00	75000	20230306	-43.67	36650	20231026	15.28	75000	-43.67	20230306	36650	15.28	20231026	75000	-43.67	20230306	36650	15.28	20231026	1.41	N	020150	500	230 억	3416618	N	N	1586	N	N
101	20231212	130307	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42150	-450	5	-1.06	3072586550	72479	75.41	42400	43150	41900	55300	29850	42600	42392.69	7.41	-233	-11827	43866	43232	42716	42082	41566	42975	41825	231	12700	500	31520	50	1	46110835	19436	44.37	1.33	12	0.16	950.00	31661.00	75000	20230306	-43.80	36650	20231026	15.01	75000	-43.80	20230306	36650	15.01	20231026	75000	-43.80	20230306	36650	15.01	20231026	1.41	N	020150	500	230 억	3416618	N	N	1586	N	N
102	20231212	120305	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	41900	-700	5	-1.64	2511746150	59170	61.56	42400	43150	41900	55300	29850	42600	42449.58	7.41	-233	-9079	43866	43232	42716	42082	41566	42975	41825	231	12700	500	31520	50	1	46110835	19320	44.11	1.32	12	0.13	950.00	31661.00	75000	20230306	-44.13	36650	20231026	14.32	75000	-44.13	20230306	36650	14.32	20231026	75000	-44.13	20230306	36650	14.32	20231026	1.41	N	020150	500	230 억	3416618	N	N	1586	N	N
103	20231212	110308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42450	-150	5	-0.35	1610975900	37796	39.32	42400	43150	42350	55300	29850	42600	42622.94	7.41	-233	2084	43866	43232	42716	42082	41566	42975	41825	231	12700	500	31520	50	1	46110835	19574	44.68	1.34	12	0.08	950.00	31661.00	75000	20230306	-43.40	36650	20231026	15.83	75000	-43.40	20230306	36650	15.83	20231026	75000	-43.40	20230306	36650	15.83	20231026	1.41	N	020150	500	230 억	3416618	N	N	1586	N	N
104	20231212	100321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42500	-100	5	-0.23	993276200	23275	24.22	42400	43150	42350	55300	29850	42600	42675.77	7.41	-233	3919	43866	43232	42716	42082	41566	42975	41825	231	12700	500	31520	50	1	46110835	19597	44.74	1.34	12	0.05	950.00	31661.00	75000	20230306	-43.33	36650	20231026	15.96	75000	-43.33	20230306	36650	15.96	20231026	75000	-43.33	20230306	36650	15.96	20231026	1.41	N	020150	500	230 억	3416618	N	N	1586	N	N
105	20231212	090317	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42850	250	2	0.59	88339150	2069	2.15	42400	42950	42350	55300	29850	42600	42698.01	7.41	-233	620	43866	43232	42716	42082	41566	42975	41825	231	12700	500	31520	50	1	46110835	19758	45.11	1.35	12	0.00	950.00	31661.00	75000	20230306	-42.87	36650	20231026	16.92	75000	-42.87	20230306	36650	16.92	20231026	75000	-42.87	20230306	36650	16.92	20231026	1.41	N	020150	500	230 억	3416618	N	N	1586	N	N
106	20231211	160319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42600	-250	5	-0.58	4076243750	95695	98.09	42900	43350	42200	55700	30000	42850	42596.19	7.54	5541	-9033	44350	43600	42900	42150	41450	43250	41800	231	12850	500	31700	50	1	46110835	19643	44.84	1.35	12	0.21	950.00	31661.00	75000	20230306	-43.20	36650	20231026	16.23	75000	-43.20	20230306	36650	16.23	20231026	75000	-43.20	20230306	36650	16.23	20231026	1.40	N	020150	500	230 억	3475834	N	N	1586	N	N
107	20231211	150318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42450	-400	5	-0.93	3491713150	81978	84.03	42900	43350	42200	55700	30000	42850	42593.30	7.54	5541	-9385	44350	43600	42900	42150	41450	43250	41800	231	12850	500	31700	50	1	46110835	19574	44.68	1.34	12	0.18	950.00	31661.00	75000	20230306	-43.40	36650	20231026	15.83	75000	-43.40	20230306	36650	15.83	20231026	75000	-43.40	20230306	36650	15.83	20231026	1.40	N	020150	500	230 억	3475834	N	N	303	N	N
108	20231211	140317	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42400	-450	5	-1.05	2999922000	70402	72.16	42900	43350	42200	55700	30000	42850	42611.32	7.54	5541	-9204	44350	43600	42900	42150	41450	43250	41800	231	12850	500	31700	50	1	46110835	19551	44.63	1.34	12	0.15	950.00	31661.00	75000	20230306	-43.47	36650	20231026	15.69	75000	-43.47	20230306	36650	15.69	20231026	75000	-43.47	20230306	36650	15.69	20231026	1.40	N	020150	500	230 억	3475834	N	N	303	N	N
109	20231211	130319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42500	-350	5	-0.82	2666194800	62541	64.10	42900	43350	42200	55700	30000	42850	42631.15	7.54	5541	-6297	44350	43600	42900	42150	41450	43250	41800	231	12850	500	31700	50	1	46110835	19597	44.74	1.34	12	0.14	950.00	31661.00	75000	20230306	-43.33	36650	20231026	15.96	75000	-43.33	20230306	36650	15.96	20231026	75000	-43.33	20230306	36650	15.96	20231026	1.40	N	020150	500	230 억	3475834	N	N	303	N	N
110	20231211	120320	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42350	-500	5	-1.17	2186367350	51215	52.49	42900	43350	42350	55700	30000	42850	42689.98	7.54	5541	-2605	44350	43600	42900	42150	41450	43250	41800	231	12850	500	31700	50	1	46110835	19528	44.58	1.34	12	0.11	950.00	31661.00	75000	20230306	-43.53	36650	20231026	15.55	75000	-43.53	20230306	36650	15.55	20231026	75000	-43.53	20230306	36650	15.55	20231026	1.40	N	020150	500	230 억	3475834	N	N	303	N	N
111	20231211	110318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42650	-200	5	-0.47	1550443850	36233	37.14	42900	43350	42500	55700	30000	42850	42790.93	7.54	5541	824	44350	43600	42900	42150	41450	43250	41800	231	12850	500	31700	50	1	46110835	19666	44.89	1.35	12	0.08	950.00	31661.00	75000	20230306	-43.13	36650	20231026	16.37	75000	-43.13	20230306	36650	16.37	20231026	75000	-43.13	20230306	36650	16.37	20231026	1.40	N	020150	500	230 억	3475834	N	N	303	N	N
112	20231211	100318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42800	-50	5	-0.12	1045749250	24403	25.01	42900	43350	42500	55700	30000	42850	42853.31	7.54	5541	465	44350	43600	42900	42150	41450	43250	41800	231	12850	500	31700	50	1	46110835	19735	45.05	1.35	12	0.05	950.00	31661.00	75000	20230306	-42.93	36650	20231026	16.78	75000	-42.93	20230306	36650	16.78	20231026	75000	-42.93	20230306	36650	16.78	20231026	1.40	N	020150	500	230 억	3475834	N	N	303	N	N
113	20231211	090319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43000	150	2	0.35	115439000	2694	2.76	42900	43250	42550	55700	30000	42850	42850.41	7.54	5541	256	44350	43600	42900	42150	41450	43250	41800	231	12850	500	31700	50	1	46110835	19828	45.26	1.36	12	0.01	950.00	31661.00	75000	20230306	-42.67	36650	20231026	17.33	75000	-42.67	20230306	36650	17.33	20231026	75000	-42.67	20230306	36650	17.33	20231026	1.40	N	020150	500	230 억	3475834	N	N	303	N	N
114	20231208	160315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42850	150	2	0.35	4163834500	97282	62.83	43000	43650	42200	55500	29900	42700	42801.65	7.73	-12	-3937	44733	43716	43183	42166	41633	43450	41900	231	12800	500	31590	50	1	46110835	19758	45.11	1.35	12	0.21	950.00	31661.00	75000	20230306	-42.87	36650	20231026	16.92	75000	-42.87	20230306	36650	16.92	20231026	75000	-42.87	20230306	36650	16.92	20231026	1.41	N	020150	500	230 억	3563199	N	N	250	N	N
115	20231208	150317	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42850	150	2	0.35	3772639150	88155	56.94	43000	43650	42200	55500	29900	42700	42795.52	7.73	-12	-2959	44733	43716	43183	42166	41633	43450	41900	231	12800	500	31590	50	1	46110835	19758	45.11	1.35	12	0.19	950.00	31661.00	75000	20230306	-42.87	36650	20231026	16.92	75000	-42.87	20230306	36650	16.92	20231026	75000	-42.87	20230306	36650	16.92	20231026	1.41	N	020150	500	230 억	3563199	N	N	134	N	N
116	20231208	140315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42700	0	3	0.00	3234822900	75579	48.82	43000	43650	42200	55500	29900	42700	42800.55	7.73	-12	-1727	44733	43716	43183	42166	41633	43450	41900	231	12800	500	31590	50	1	46110835	19689	44.95	1.35	12	0.16	950.00	31661.00	75000	20230306	-43.07	36650	20231026	16.51	75000	-43.07	20230306	36650	16.51	20231026	75000	-43.07	20230306	36650	16.51	20231026	1.41	N	020150	500	230 억	3563199	N	N	134	N	N
117	20231208	130316	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42250	-450	5	-1.05	2595361000	60518	39.09	43000	43650	42200	55500	29900	42700	42885.77	7.73	-12	-1426	44733	43716	43183	42166	41633	43450	41900	231	12800	500	31590	50	1	46110835	19482	44.47	1.33	12	0.13	950.00	31661.00	75000	20230306	-43.67	36650	20231026	15.28	75000	-43.67	20230306	36650	15.28	20231026	75000	-43.67	20230306	36650	15.28	20231026	1.41	N	020150	500	230 억	3563199	N	N	134	N	N
118	20231208	120312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42500	-200	5	-0.47	1886948600	43808	28.30	43000	43650	42500	55500	29900	42700	43073.15	7.73	-12	-1501	44733	43716	43183	42166	41633	43450	41900	231	12800	500	31590	50	1	46110835	19597	44.74	1.34	12	0.10	950.00	31661.00	75000	20230306	-43.33	36650	20231026	15.96	75000	-43.33	20230306	36650	15.96	20231026	75000	-43.33	20230306	36650	15.96	20231026	1.41	N	020150	500	230 억	3563199	N	N	134	N	N
119	20231208	110310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42850	150	2	0.35	1441188950	33378	21.56	43000	43650	42750	55500	29900	42700	43177.81	7.73	-12	1332	44733	43716	43183	42166	41633	43450	41900	231	12800	500	31590	50	1	46110835	19758	45.11	1.35	12	0.07	950.00	31661.00	75000	20230306	-42.87	36650	20231026	16.92	75000	-42.87	20230306	36650	16.92	20231026	75000	-42.87	20230306	36650	16.92	20231026	1.41	N	020150	500	230 억	3563199	N	N	134	N	N
120	20231208	100316	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43200	500	2	1.17	977917250	22595	14.59	43000	43650	43000	55500	29900	42700	43280.25	7.73	-12	5949	44733	43716	43183	42166	41633	43450	41900	231	12800	500	31590	50	1	46110835	19920	45.47	1.36	12	0.05	950.00	31661.00	75000	20230306	-42.40	36650	20231026	17.87	75000	-42.40	20230306	36650	17.87	20231026	75000	-42.40	20230306	36650	17.87	20231026	1.41	N	020150	500	230 억	3563199	N	N	134	N	N
121	20231208	090313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43300	600	2	1.41	329755150	7628	4.93	43000	43400	43000	55500	29900	42700	43229.57	7.73	-12	5080	44733	43716	43183	42166	41633	43450	41900	231	12800	500	31590	50	1	46110835	19966	45.58	1.37	12	0.02	950.00	31661.00	75000	20230306	-42.27	36650	20231026	18.14	75000	-42.27	20230306	36650	18.14	20231026	75000	-42.27	20230306	36650	18.14	20231026	1.41	N	020150	500	230 억	3563199	N	N	134	N	N
122	20231207	160312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42700	-1250	5	-2.84	6636117500	153895	159.52	44000	44200	42650	57100	30800	43950	43122.45	8.04	721	-10168	44816	44382	43966	43532	43116	44600	43750	231	13150	500	32520	50	1	46110835	19689	44.95	1.35	12	0.33	950.00	31661.00	75000	20230306	-43.07	36650	20231026	16.51	75000	-43.07	20230306	36650	16.51	20231026	75000	-43.07	20230306	36650	16.51	20231026	1.40	N	020150	500	230 억	3705413	N	N	134	N	N
123	20231207	150315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	42750	-1200	5	-2.73	5651499050	130868	135.65	44000	44200	42650	57100	30800	43950	43184.70	8.04	721	-7499	44816	44382	43966	43532	43116	44600	43750	231	13150	500	32520	50	1	46110835	19712	45.00	1.35	12	0.28	950.00	31661.00	75000	20230306	-43.00	36650	20231026	16.64	75000	-43.00	20230306	36650	16.64	20231026	75000	-43.00	20230306	36650	16.64	20231026	1.40	N	020150	500	230 억	3705413	N	N	67	N	N
124	20231207	140313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43100	-850	5	-1.93	3310370400	76292	79.08	44000	44200	43000	57100	30800	43950	43390.76	8.04	721	-6668	44816	44382	43966	43532	43116	44600	43750	231	13150	500	32520	50	1	46110835	19874	45.37	1.36	12	0.17	950.00	31661.00	75000	20230306	-42.53	36650	20231026	17.60	75000	-42.53	20230306	36650	17.60	20231026	75000	-42.53	20230306	36650	17.60	20231026	1.40	N	020150	500	230 억	3705413	N	N	67	N	N
125	20231207	130313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43350	-600	5	-1.37	2517100900	57996	60.12	44000	44200	43000	57100	30800	43950	43401.24	8.04	721	-7253	44816	44382	43966	43532	43116	44600	43750	231	13150	500	32520	50	1	46110835	19989	45.63	1.37	12	0.13	950.00	31661.00	75000	20230306	-42.20	36650	20231026	18.28	75000	-42.20	20230306	36650	18.28	20231026	75000	-42.20	20230306	36650	18.28	20231026	1.40	N	020150	500	230 억	3705413	N	N	67	N	N
126	20231207	120313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43400	-550	5	-1.25	2168432050	49935	51.76	44000	44200	43000	57100	30800	43950	43425.04	8.04	721	-6566	44816	44382	43966	43532	43116	44600	43750	231	13150	500	32520	50	1	46110835	20012	45.68	1.37	12	0.11	950.00	31661.00	75000	20230306	-42.13	36650	20231026	18.42	75000	-42.13	20230306	36650	18.42	20231026	75000	-42.13	20230306	36650	18.42	20231026	1.40	N	020150	500	230 억	3705413	N	N	67	N	N
127	20231207	110310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43100	-850	5	-1.93	1651934900	37965	39.35	44000	44200	43100	57100	30800	43950	43511.99	8.04	721	-6264	44816	44382	43966	43532	43116	44600	43750	231	13150	500	32520	50	1	46110835	19874	45.37	1.36	12	0.08	950.00	31661.00	75000	20230306	-42.53	36650	20231026	17.60	75000	-42.53	20230306	36650	17.60	20231026	75000	-42.53	20230306	36650	17.60	20231026	1.40	N	020150	500	230 억	3705413	N	N	67	N	N
128	20231207	100311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43650	-300	5	-0.68	938189100	21473	22.26	44000	44200	43300	57100	30800	43950	43691.51	8.04	721	-5004	44816	44382	43966	43532	43116	44600	43750	231	13150	500	32520	50	1	46110835	20127	45.95	1.38	12	0.05	950.00	31661.00	75000	20230306	-41.80	36650	20231026	19.10	75000	-41.80	20230306	36650	19.10	20231026	75000	-41.80	20230306	36650	19.10	20231026	1.40	N	020150	500	230 억	3705413	N	N	67	N	N
129	20231207	090313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43800	-150	5	-0.34	196979750	4483	4.65	44000	44050	43700	57100	30800	43950	43939.26	8.04	721	-1757	44816	44382	43966	43532	43116	44600	43750	231	13150	500	32520	50	1	46110835	20197	46.11	1.38	12	0.01	950.00	31661.00	75000	20230306	-41.60	36650	20231026	19.51	75000	-41.60	20230306	36650	19.51	20231026	75000	-41.60	20230306	36650	19.51	20231026	1.40	N	020150	500	230 억	3705413	N	N	67	N	N
130	20231206	160307	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43950	450	2	1.03	4217961550	95740	52.69	43600	44400	43550	56500	30450	43500	44056.93	8.09	-764	-2333	45366	44432	43966	43032	42566	44200	42800	231	13000	500	32190	50	1	46110835	20266	46.26	1.39	12	0.21	950.00	31661.00	75000	20230306	-41.40	36650	20231026	19.92	75000	-41.40	20230306	36650	19.92	20231026	75000	-41.40	20230306	36650	19.92	20231026	1.40	N	020150	500	230 억	3730597	N	N	67	N	N
131	20231206	150314	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44050	550	2	1.26	3852228950	87428	48.11	43600	44400	43550	56500	30450	43500	44061.73	8.09	-764	-2083	45366	44432	43966	43032	42566	44200	42800	231	13000	500	32190	50	1	46110835	20312	46.37	1.39	12	0.19	950.00	31661.00	75000	20230306	-41.27	36650	20231026	20.19	75000	-41.27	20230306	36650	20.19	20231026	75000	-41.27	20230306	36650	20.19	20231026	1.40	N	020150	500	230 억	3730597	N	N	907	N	N
132	20231206	140312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44050	550	2	1.26	3288363900	74618	41.06	43600	44400	43550	56500	30450	43500	44069.31	8.09	-764	216	45366	44432	43966	43032	42566	44200	42800	231	13000	500	32190	50	1	46110835	20312	46.37	1.39	12	0.16	950.00	31661.00	75000	20230306	-41.27	36650	20231026	20.19	75000	-41.27	20230306	36650	20.19	20231026	75000	-41.27	20230306	36650	20.19	20231026	1.40	N	020150	500	230 억	3730597	N	N	907	N	N
133	20231206	130311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44250	750	2	1.72	2617981100	59394	32.68	43600	44400	43550	56500	30450	43500	44078.21	8.09	-764	3997	45366	44432	43966	43032	42566	44200	42800	231	13000	500	32190	50	1	46110835	20404	46.58	1.40	12	0.13	950.00	31661.00	75000	20230306	-41.00	36650	20231026	20.74	75000	-41.00	20230306	36650	20.74	20231026	75000	-41.00	20230306	36650	20.74	20231026	1.40	N	020150	500	230 억	3730597	N	N	907	N	N
134	20231206	120309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44250	750	2	1.72	2350619100	53347	29.36	43600	44400	43550	56500	30450	43500	44062.82	8.09	-764	5794	45366	44432	43966	43032	42566	44200	42800	231	13000	500	32190	50	1	46110835	20404	46.58	1.40	12	0.12	950.00	31661.00	75000	20230306	-41.00	36650	20231026	20.74	75000	-41.00	20230306	36650	20.74	20231026	75000	-41.00	20230306	36650	20.74	20231026	1.40	N	020150	500	230 억	3730597	N	N	907	N	N
135	20231206	110313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44350	850	2	1.95	1970050700	44752	24.63	43600	44400	43550	56500	30450	43500	44021.51	8.09	-764	6770	45366	44432	43966	43032	42566	44200	42800	231	13000	500	32190	50	1	46110835	20450	46.68	1.40	12	0.10	950.00	31661.00	75000	20230306	-40.87	36650	20231026	21.01	75000	-40.87	20230306	36650	21.01	20231026	75000	-40.87	20230306	36650	21.01	20231026	1.40	N	020150	500	230 억	3730597	N	N	907	N	N
136	20231206	100311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43950	450	2	1.03	1203964800	27435	15.10	43600	44150	43550	56500	30450	43500	43884.26	8.09	-764	1943	45366	44432	43966	43032	42566	44200	42800	231	13000	500	32190	50	1	46110835	20266	46.26	1.39	12	0.06	950.00	31661.00	75000	20230306	-41.40	36650	20231026	19.92	75000	-41.40	20230306	36650	19.92	20231026	75000	-41.40	20230306	36650	19.92	20231026	1.40	N	020150	500	230 억	3730597	N	N	907	N	N
137	20231206	090311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43950	450	2	1.03	146214700	3337	1.84	43600	44150	43550	56500	30450	43500	43816.21	8.09	-764	-500	45366	44432	43966	43032	42566	44200	42800	231	13000	500	32190	50	1	46110835	20266	46.26	1.39	12	0.01	950.00	31661.00	75000	20230306	-41.40	36650	20231026	19.92	75000	-41.40	20230306	36650	19.92	20231026	75000	-41.40	20230306	36650	19.92	20231026	1.40	N	020150	500	230 억	3730597	N	N	907	N	N
138	20231205	160311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43500	-1800	5	-3.97	8007235500	181473	85.75	44850	44900	43500	58800	31750	45300	44124.20	8.43	95	-29533	46733	46016	45183	44466	43633	45600	44050	231	13500	500	33520	50	1	46110835	20058	45.79	1.37	12	0.39	950.00	31661.00	75000	20230306	-42.00	36650	20231026	18.69	75000	-42.00	20230306	36650	18.69	20231026	75000	-42.00	20230306	36650	18.69	20231026	1.42	N	020150	500	230 억	3885305	N	N	907	N	N
139	20231205	150311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	43650	-1650	5	-3.64	6961483000	157479	74.41	44850	44900	43650	58800	31750	45300	44205.72	8.43	95	-27377	46733	46016	45183	44466	43633	45600	44050	231	13500	500	33520	50	1	46110835	20127	45.95	1.38	12	0.34	950.00	31661.00	75000	20230306	-41.80	36650	20231026	19.10	75000	-41.80	20230306	36650	19.10	20231026	75000	-41.80	20230306	36650	19.10	20231026	1.42	N	020150	500	230 억	3885305	N	N	6050	N	N
140	20231205	140311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44200	-1100	5	-2.43	5358540900	121000	57.17	44850	44900	43800	58800	31750	45300	44285.38	8.43	95	-20134	46733	46016	45183	44466	43633	45600	44050	231	13500	500	33520	50	1	46110835	20381	46.53	1.40	12	0.26	950.00	31661.00	75000	20230306	-41.07	36650	20231026	20.60	75000	-41.07	20230306	36650	20.60	20231026	75000	-41.07	20230306	36650	20.60	20231026	1.42	N	020150	500	230 억	3885305	N	N	6050	N	N
141	20231205	130312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44350	-950	5	-2.10	4643050600	104849	49.54	44850	44900	43800	58800	31750	45300	44283.12	8.43	95	-18926	46733	46016	45183	44466	43633	45600	44050	231	13500	500	33520	50	1	46110835	20450	46.68	1.40	12	0.23	950.00	31661.00	75000	20230306	-40.87	36650	20231026	21.01	75000	-40.87	20230306	36650	21.01	20231026	75000	-40.87	20230306	36650	21.01	20231026	1.42	N	020150	500	230 억	3885305	N	N	6050	N	N
142	20231205	120309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44500	-800	5	-1.77	3972549000	89749	42.41	44850	44900	43800	58800	31750	45300	44262.76	8.43	95	-19602	46733	46016	45183	44466	43633	45600	44050	231	13500	500	33520	50	1	46110835	20519	46.84	1.41	12	0.19	950.00	31661.00	75000	20230306	-40.67	36650	20231026	21.42	75000	-40.67	20230306	36650	21.42	20231026	75000	-40.67	20230306	36650	21.42	20231026	1.42	N	020150	500	230 억	3885305	N	N	6050	N	N
143	20231205	110310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44350	-950	5	-2.10	3177176600	71828	33.94	44850	44900	43800	58800	31750	45300	44232.97	8.43	95	-19737	46733	46016	45183	44466	43633	45600	44050	231	13500	500	33520	50	1	46110835	20450	46.68	1.40	12	0.16	950.00	31661.00	75000	20230306	-40.87	36650	20231026	21.01	75000	-40.87	20230306	36650	21.01	20231026	75000	-40.87	20230306	36650	21.01	20231026	1.42	N	020150	500	230 억	3885305	N	N	6050	N	N
144	20231205	100310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44250	-1050	5	-2.32	2035539450	46063	21.77	44850	44900	43800	58800	31750	45300	44190.10	8.43	95	-14003	46733	46016	45183	44466	43633	45600	44050	231	13500	500	33520	50	1	46110835	20404	46.58	1.40	12	0.10	950.00	31661.00	75000	20230306	-41.00	36650	20231026	20.74	75000	-41.00	20230306	36650	20.74	20231026	75000	-41.00	20230306	36650	20.74	20231026	1.42	N	020150	500	230 억	3885305	N	N	6050	N	N
145	20231205	090308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44150	-1150	5	-2.54	364441000	8188	3.87	44850	44900	44150	58800	31750	45300	44508.19	8.43	95	-4208	46733	46016	45183	44466	43633	45600	44050	231	13500	500	33520	50	1	46110835	20358	46.47	1.39	12	0.02	950.00	31661.00	75000	20230306	-41.13	36650	20231026	20.46	75000	-41.13	20230306	36650	20.46	20231026	75000	-41.13	20230306	36650	20.46	20231026	1.42	N	020150	500	230 억	3885305	N	N	6050	N	N
146	20231204	160310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45300	400	2	0.89	9553002750	211498	107.53	45500	45900	44350	58300	31450	44900	45168.34	8.90	-345	-24105	46700	45800	45150	44250	43600	45475	43925	231	13400	500	33220	50	1	46110835	20888	47.68	1.43	12	0.46	950.00	31661.00	75000	20230306	-39.60	36650	20231026	23.60	75000	-39.60	20230306	36650	23.60	20231026	75000	-39.60	20230306	36650	23.60	20231026	1.43	N	020150	500	230 억	4103679	N	N	6049	N	N
147	20231204	150312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45100	200	2	0.45	8817935550	195243	99.27	45500	45900	44350	58300	31450	44900	45164.10	8.90	-345	-21581	46700	45800	45150	44250	43600	45475	43925	231	13400	500	33220	50	1	46110835	20796	47.47	1.42	12	0.42	950.00	31661.00	75000	20230306	-39.87	36650	20231026	23.06	75000	-39.87	20230306	36650	23.06	20231026	75000	-39.87	20230306	36650	23.06	20231026	1.43	N	020150	500	230 억	4103679	N	N	1088	N	N
148	20231204	140309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45750	850	2	1.89	7610607200	168716	85.78	45500	45900	44350	58300	31450	44900	45109.17	8.90	-345	-20970	46700	45800	45150	44250	43600	45475	43925	231	13400	500	33220	50	1	46110835	21096	48.16	1.44	12	0.37	950.00	31661.00	75000	20230306	-39.00	36650	20231026	24.83	75000	-39.00	20230306	36650	24.83	20231026	75000	-39.00	20230306	36650	24.83	20231026	1.43	N	020150	500	230 억	4103679	N	N	1088	N	N
149	20231204	130309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45100	200	2	0.45	5698388200	126733	64.44	45500	45850	44350	58300	31450	44900	44963.80	8.90	-345	-24123	46700	45800	45150	44250	43600	45475	43925	231	13400	500	33220	50	1	46110835	20796	47.47	1.42	12	0.27	950.00	31661.00	75000	20230306	-39.87	36650	20231026	23.06	75000	-39.87	20230306	36650	23.06	20231026	75000	-39.87	20230306	36650	23.06	20231026	1.43	N	020150	500	230 억	4103679	N	N	1088	N	N
150	20231204	120309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45200	300	2	0.67	4814110450	107188	54.50	45500	45850	44350	58300	31450	44900	44912.79	8.90	-345	-22361	46700	45800	45150	44250	43600	45475	43925	231	13400	500	33220	50	1	46110835	20842	47.58	1.43	12	0.23	950.00	31661.00	75000	20230306	-39.73	36650	20231026	23.33	75000	-39.73	20230306	36650	23.33	20231026	75000	-39.73	20230306	36650	23.33	20231026	1.43	N	020150	500	230 억	4103679	N	N	1088	N	N
151	20231204	110309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44900	0	3	0.00	4219172150	93934	47.76	45500	45850	44350	58300	31450	44900	44916.37	8.90	-345	-21347	46700	45800	45150	44250	43600	45475	43925	231	13400	500	33220	50	1	46110835	20704	47.26	1.42	12	0.20	950.00	31661.00	75000	20230306	-40.13	36650	20231026	22.51	75000	-40.13	20230306	36650	22.51	20231026	75000	-40.13	20230306	36650	22.51	20231026	1.43	N	020150	500	230 억	4103679	N	N	1088	N	N
152	20231204	100309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45250	350	2	0.78	2651051200	59123	30.06	45500	45850	44350	58300	31450	44900	44839.44	8.90	-345	-16616	46700	45800	45150	44250	43600	45475	43925	231	13400	500	33220	50	1	46110835	20865	47.63	1.43	12	0.13	950.00	31661.00	75000	20230306	-39.67	36650	20231026	23.47	75000	-39.67	20230306	36650	23.47	20231026	75000	-39.67	20230306	36650	23.47	20231026	1.43	N	020150	500	230 억	4103679	N	N	1088	N	N
153	20231204	090308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44900	0	3	0.00	538684300	11903	6.05	45500	45850	44850	58300	31450	44900	45260.72	8.90	-345	-5829	46700	45800	45150	44250	43600	45475	43925	231	13400	500	33220	50	1	46110835	20704	47.26	1.42	12	0.03	950.00	31661.00	75000	20230306	-40.13	36650	20231026	22.51	75000	-40.13	20230306	36650	22.51	20231026	75000	-40.13	20230306	36650	22.51	20231026	1.43	N	020150	500	230 억	4103679	N	N	1088	N	N
154	20231201	160309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44900	-100	5	-0.22	8847682850	195923	9.02	45200	46050	44500	58500	31500	45000	45159.62	9.03	598	4452	47700	46350	45400	44050	43100	47025	44725	231	13500	500	33300	50	1	46110835	20704	47.26	1.42	12	0.42	950.00	31661.00	75000	20230306	-40.13	36650	20231026	22.51	75000	-40.13	20230306	36650	22.51	20231026	75000	-40.13	20230306	36650	22.51	20231026	1.45	N	020150	500	230 억	4163536	N	N	1088	N	N
155	20231201	150309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45050	50	2	0.11	8313439050	184041	8.48	45200	46050	44500	58500	31500	45000	45171.84	9.03	598	5564	47700	46350	45400	44050	43100	47025	44725	231	13500	500	33300	50	1	46110835	20773	47.42	1.42	12	0.40	950.00	31661.00	75000	20230306	-39.93	36650	20231026	22.92	75000	-39.93	20230306	36650	22.92	20231026	75000	-39.93	20230306	36650	22.92	20231026	1.45	N	020150	500	230 억	4163536	N	N	577	N	N
156	20231201	140308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44950	-50	5	-0.11	7266798450	160829	7.41	45200	46050	44500	58500	31500	45000	45183.59	9.03	598	41	47700	46350	45400	44050	43100	47025	44725	231	13500	500	33300	50	1	46110835	20727	47.32	1.42	12	0.35	950.00	31661.00	75000	20230306	-40.07	36650	20231026	22.65	75000	-40.07	20230306	36650	22.65	20231026	75000	-40.07	20230306	36650	22.65	20231026	1.45	N	020150	500	230 억	4163536	N	N	577	N	N
157	20231201	130307	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44650	-350	5	-0.78	6556540800	144976	6.68	45200	46050	44500	58500	31500	45000	45225.29	9.03	598	251	47700	46350	45400	44050	43100	47025	44725	231	13500	500	33300	50	1	46110835	20588	47.00	1.41	12	0.31	950.00	31661.00	75000	20230306	-40.47	36650	20231026	21.83	75000	-40.47	20230306	36650	21.83	20231026	75000	-40.47	20230306	36650	21.83	20231026	1.45	N	020150	500	230 억	4163536	N	N	577	N	N
158	20231201	120309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	44900	-100	5	-0.22	5622813050	124099	5.72	45200	46050	44800	58500	31500	45000	45309.54	9.03	598	3023	47700	46350	45400	44050	43100	47025	44725	231	13500	500	33300	50	1	46110835	20704	47.26	1.42	12	0.27	950.00	31661.00	75000	20230306	-40.13	36650	20231026	22.51	75000	-40.13	20230306	36650	22.51	20231026	75000	-40.13	20230306	36650	22.51	20231026	1.45	N	020150	500	230 억	4163536	N	N	577	N	N
159	20231201	110309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45550	550	2	1.22	4318457650	95234	4.39	45200	46050	44800	58500	31500	45000	45346.41	9.03	598	11023	47700	46350	45400	44050	43100	47025	44725	231	13500	500	33300	50	1	46110835	21003	47.95	1.44	12	0.21	950.00	31661.00	75000	20230306	-39.27	36650	20231026	24.28	75000	-39.27	20230306	36650	24.28	20231026	75000	-39.27	20230306	36650	24.28	20231026	1.45	N	020150	500	230 억	4163536	N	N	577	N	N
160	20231201	100309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45400	400	2	0.89	3335046450	73594	3.39	45200	46050	44800	58500	31500	45000	45317.61	9.03	598	8103	47700	46350	45400	44050	43100	47025	44725	231	13500	500	33300	50	1	46110835	20934	47.79	1.43	12	0.16	950.00	31661.00	75000	20230306	-39.47	36650	20231026	23.87	75000	-39.47	20230306	36650	23.87	20231026	75000	-39.47	20230306	36650	23.87	20231026	1.45	N	020150	500	230 억	4163536	N	N	577	N	N
161	20231201	090305	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	45250	250	2	0.56	539246450	11938	0.55	45200	45500	44800	58500	31500	45000	45173.21	9.03	598	-1943	47700	46350	45400	44050	43100	47025	44725	231	13500	500	33300	50	1	46110835	20865	47.63	1.43	12	0.03	950.00	31661.00	75000	20230306	-39.67	36650	20231026	23.47	75000	-39.67	20230306	36650	23.47	20231026	75000	-39.67	20230306	36650	23.47	20231026	1.45	N	020150	500	230 억	4163536	N	N	577	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History