KissMeData/000990/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

82 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	20231130	160115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	61900	3800	2	6.54	55421257600	910763	236.25	57700	62000	57600	75500	40700	58100	60849.08	20.60	-2587	24281	61300	59700	58800	57200	56300	59250	56750	2220	17400	5000	44150	100	1	44398588	27483	4.93	1.66	12	2.05	12555.00	37259.00	83600	20230404	-25.96	35800	20230103	72.91	83600	-25.96	20230404	35800	72.91	20230103	83600	-25.96	20230404	35800	72.91	20230103	2.49	N	000990	5000	2219 억	9144148	N	N	12235	N	N
3	20231130	150114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	61700	3600	2	6.20	50858922700	836862	217.08	57700	62000	57600	75500	40700	58100	60773.44	20.60	-2587	8058	61300	59700	58800	57200	56300	59250	56750	2220	17400	5000	44150	100	1	44398588	27394	4.91	1.66	12	1.88	12555.00	37259.00	83600	20230404	-26.20	35800	20230103	72.35	83600	-26.20	20230404	35800	72.35	20230103	83600	-26.20	20230404	35800	72.35	20230103	2.49	N	000990	5000	2219 억	9144148	N	N	1380	N	N
4	20231130	140114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	61200	3100	2	5.34	35415663300	586598	152.16	57700	61400	57600	75500	40700	58100	60374.76	20.60	-2587	-17563	61300	59700	58800	57200	56300	59250	56750	2220	17400	5000	44150	100	1	44398588	27172	4.87	1.64	12	1.32	12555.00	37259.00	83600	20230404	-26.79	35800	20230103	70.95	83600	-26.79	20230404	35800	70.95	20230103	83600	-26.79	20230404	35800	70.95	20230103	2.49	N	000990	5000	2219 억	9144148	N	N	1380	N	N
5	20231130	130114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	61200	3100	2	5.34	32364823800	536627	139.20	57700	61400	57600	75500	40700	58100	60311.68	20.60	-2587	-16621	61300	59700	58800	57200	56300	59250	56750	2220	17400	5000	44150	100	1	44398588	27172	4.87	1.64	12	1.21	12555.00	37259.00	83600	20230404	-26.79	35800	20230103	70.95	83600	-26.79	20230404	35800	70.95	20230103	83600	-26.79	20230404	35800	70.95	20230103	2.49	N	000990	5000	2219 억	9144148	N	N	1380	N	N
6	20231130	120116	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	61000	2900	2	4.99	29071024900	482563	125.18	57700	61400	57600	75500	40700	58100	60243.07	20.60	-2587	-14928	61300	59700	58800	57200	56300	59250	56750	2220	17400	5000	44150	100	1	44398588	27083	4.86	1.64	12	1.09	12555.00	37259.00	83600	20230404	-27.03	35800	20230103	70.39	83600	-27.03	20230404	35800	70.39	20230103	83600	-27.03	20230404	35800	70.39	20230103	2.49	N	000990	5000	2219 억	9144148	N	N	1380	N	N
7	20231130	110114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	61200	3100	2	5.34	26126540500	434239	112.64	57700	61400	57600	75500	40700	58100	60166.38	20.60	-2587	-13056	61300	59700	58800	57200	56300	59250	56750	2220	17400	5000	44150	100	1	44398588	27172	4.87	1.64	12	0.98	12555.00	37259.00	83600	20230404	-26.79	35800	20230103	70.95	83600	-26.79	20230404	35800	70.95	20230103	83600	-26.79	20230404	35800	70.95	20230103	2.49	N	000990	5000	2219 억	9144148	N	N	1380	N	N
8	20231130	100115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60400	2300	2	3.96	15115889300	253270	65.70	57700	61300	57600	75500	40700	58100	59683.05	20.60	-2587	-24990	61300	59700	58800	57200	56300	59250	56750	2220	17400	5000	44150	100	1	44398588	26817	4.81	1.62	12	0.57	12555.00	37259.00	83600	20230404	-27.75	35800	20230103	68.72	83600	-27.75	20230404	35800	68.72	20230103	83600	-27.75	20230404	35800	68.72	20230103	2.49	N	000990	5000	2219 억	9144148	N	N	1380	N	N
9	20231130	090115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	58000	-100	5	-0.17	405410600	7014	1.82	57700	58100	57600	75500	40700	58100	57799.21	20.60	-2587	1015	61300	59700	58800	57200	56300	59250	56750	2220	17400	5000	44150	100	1	44398588	25751	4.62	1.56	12	0.02	12555.00	37259.00	83600	20230404	-30.62	35800	20230103	62.01	83600	-30.62	20230404	35800	62.01	20230103	83600	-30.62	20230404	35800	62.01	20230103	2.49	N	000990	5000	2219 억	9144148	N	N	1380	N	N
10	20231129	160114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	58100	-2400	5	-3.97	22582746400	383836	107.71	60400	60400	57900	78600	42400	60500	58834.61	20.73	0	-46529	61633	61066	60033	59466	58433	61350	59750	2220	18100	5000	45980	100	1	44398588	25796	4.63	1.56	12	0.86	12555.00	37259.00	83600	20230404	-30.50	35800	20230103	62.29	83600	-30.50	20230404	35800	62.29	20230103	83600	-30.50	20230404	35800	62.29	20230103	2.53	N	000990	5000	2219 억	9205528	N	N	1380	N	N
11	20231129	150114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	58300	-2200	5	-3.64	20635819500	350308	98.30	60400	60400	58000	78600	42400	60500	58906.49	20.73	0	-44348	61633	61066	60033	59466	58433	61350	59750	2220	18100	5000	45980	100	1	44398588	25884	4.64	1.56	12	0.79	12555.00	37259.00	83600	20230404	-30.26	35800	20230103	62.85	83600	-30.26	20230404	35800	62.85	20230103	83600	-30.26	20230404	35800	62.85	20230103	2.53	N	000990	5000	2219 억	9205528	N	N	9627	N	N
12	20231129	140114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	58500	-2000	5	-3.31	16953708100	287114	80.57	60400	60400	58200	78600	42400	60500	59047.42	20.73	0	-39156	61633	61066	60033	59466	58433	61350	59750	2220	18100	5000	45980	100	1	44398588	25973	4.66	1.57	12	0.65	12555.00	37259.00	83600	20230404	-30.02	35800	20230103	63.41	83600	-30.02	20230404	35800	63.41	20230103	83600	-30.02	20230404	35800	63.41	20230103	2.53	N	000990	5000	2219 억	9205528	N	N	9627	N	N
13	20231129	130116	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	59100	-1400	5	-2.31	12849744500	217104	60.92	60400	60400	58500	78600	42400	60500	59185.51	20.73	0	-24810	61633	61066	60033	59466	58433	61350	59750	2220	18100	5000	45980	100	1	44398588	26240	4.71	1.59	12	0.49	12555.00	37259.00	83600	20230404	-29.31	35800	20230103	65.08	83600	-29.31	20230404	35800	65.08	20230103	83600	-29.31	20230404	35800	65.08	20230103	2.53	N	000990	5000	2219 억	9205528	N	N	9627	N	N
14	20231129	120114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	58900	-1600	5	-2.64	11338876900	191465	53.73	60400	60400	58500	78600	42400	60500	59219.98	20.73	0	-16679	61633	61066	60033	59466	58433	61350	59750	2220	18100	5000	45980	100	1	44398588	26151	4.69	1.58	12	0.43	12555.00	37259.00	83600	20230404	-29.55	35800	20230103	64.53	83600	-29.55	20230404	35800	64.53	20230103	83600	-29.55	20230404	35800	64.53	20230103	2.53	N	000990	5000	2219 억	9205528	N	N	9627	N	N
15	20231129	110114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	59100	-1400	5	-2.31	9718373200	163993	46.02	60400	60400	58500	78600	42400	60500	59258.99	20.73	0	-11833	61633	61066	60033	59466	58433	61350	59750	2220	18100	5000	45980	100	1	44398588	26240	4.71	1.59	12	0.37	12555.00	37259.00	83600	20230404	-29.31	35800	20230103	65.08	83600	-29.31	20230404	35800	65.08	20230103	83600	-29.31	20230404	35800	65.08	20230103	2.53	N	000990	5000	2219 억	9205528	N	N	9627	N	N
16	20231129	100113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	58900	-1600	5	-2.64	7259560600	122316	34.32	60400	60400	58500	78600	42400	60500	59348.48	20.73	0	-4139	61633	61066	60033	59466	58433	61350	59750	2220	18100	5000	45980	100	1	44398588	26151	4.69	1.58	12	0.28	12555.00	37259.00	83600	20230404	-29.55	35800	20230103	64.53	83600	-29.55	20230404	35800	64.53	20230103	83600	-29.55	20230404	35800	64.53	20230103	2.53	N	000990	5000	2219 억	9205528	N	N	9627	N	N
17	20231129	090114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	59700	-800	5	-1.32	420097000	6987	1.96	60400	60400	59700	78600	42400	60500	60111.45	20.73	0	-1939	61633	61066	60033	59466	58433	61350	59750	2220	18100	5000	45980	100	1	44398588	26506	4.76	1.60	12	0.02	12555.00	37259.00	83600	20230404	-28.59	35800	20230103	66.76	83600	-28.59	20230404	35800	66.76	20230103	83600	-28.59	20230404	35800	66.76	20230103	2.53	N	000990	5000	2219 억	9205528	N	N	9627	N	N
18	20231128	160115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60500	500	2	0.83	21272422100	354710	35.66	60300	60600	59000	78000	42000	60000	59970.17	20.74	-511	-4058	63200	61600	58900	57300	54600	62400	58100	2220	18000	5000	45600	100	1	44398588	26861	4.82	1.62	12	0.80	12555.00	37259.00	83600	20230404	-27.63	35800	20230103	68.99	83600	-27.63	20230404	35800	68.99	20230103	83600	-27.63	20230404	35800	68.99	20230103	2.57	N	000990	5000	2219 억	9208473	N	N	9627	N	N
19	20231128	150112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60400	400	2	0.67	18816687300	314087	31.58	60300	60600	59000	78000	42000	60000	59909.16	20.74	-511	3412	63200	61600	58900	57300	54600	62400	58100	2220	18000	5000	45600	100	1	44398588	26817	4.81	1.62	12	0.71	12555.00	37259.00	83600	20230404	-27.75	35800	20230103	68.72	83600	-27.75	20230404	35800	68.72	20230103	83600	-27.75	20230404	35800	68.72	20230103	2.57	N	000990	5000	2219 억	9208473	N	N	80	N	N
20	20231128	140114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60100	100	2	0.17	16665686100	278326	27.98	60300	60600	59000	78000	42000	60000	59878.29	20.74	-511	4446	63200	61600	58900	57300	54600	62400	58100	2220	18000	5000	45600	100	1	44398588	26684	4.79	1.61	12	0.63	12555.00	37259.00	83600	20230404	-28.11	35800	20230103	67.88	83600	-28.11	20230404	35800	67.88	20230103	83600	-28.11	20230404	35800	67.88	20230103	2.57	N	000990	5000	2219 억	9208473	N	N	80	N	N
21	20231128	130114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60200	200	2	0.33	15131108600	252847	25.42	60300	60600	59000	78000	42000	60000	59842.94	20.74	-511	2087	63200	61600	58900	57300	54600	62400	58100	2220	18000	5000	45600	100	1	44398588	26728	4.79	1.62	12	0.57	12555.00	37259.00	83600	20230404	-27.99	35800	20230103	68.16	83600	-27.99	20230404	35800	68.16	20230103	83600	-27.99	20230404	35800	68.16	20230103	2.57	N	000990	5000	2219 억	9208473	N	N	80	N	N
22	20231128	120114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60400	400	2	0.67	13353140000	223335	22.46	60300	60600	59000	78000	42000	60000	59789.73	20.74	-511	3864	63200	61600	58900	57300	54600	62400	58100	2220	18000	5000	45600	100	1	44398588	26817	4.81	1.62	12	0.50	12555.00	37259.00	83600	20230404	-27.75	35800	20230103	68.72	83600	-27.75	20230404	35800	68.72	20230103	83600	-27.75	20230404	35800	68.72	20230103	2.57	N	000990	5000	2219 억	9208473	N	N	80	N	N
23	20231128	110114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60000	0	3	0.00	9702420600	162851	16.37	60300	60400	59000	78000	42000	60000	59578.51	20.74	-511	-9089	63200	61600	58900	57300	54600	62400	58100	2220	18000	5000	45600	100	1	44398588	26639	4.78	1.61	12	0.37	12555.00	37259.00	83600	20230404	-28.23	35800	20230103	67.60	83600	-28.23	20230404	35800	67.60	20230103	83600	-28.23	20230404	35800	67.60	20230103	2.57	N	000990	5000	2219 억	9208473	N	N	80	N	N
24	20231128	100114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	59000	-1000	5	-1.67	7427759500	124637	12.53	60300	60400	59000	78000	42000	60000	59595.14	20.74	-511	-10561	63200	61600	58900	57300	54600	62400	58100	2220	18000	5000	45600	100	1	44398588	26195	4.70	1.58	12	0.28	12555.00	37259.00	83600	20230404	-29.43	35800	20230103	64.80	83600	-29.43	20230404	35800	64.80	20230103	83600	-29.43	20230404	35800	64.80	20230103	2.57	N	000990	5000	2219 억	9208473	N	N	80	N	N
25	20231128	090113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60000	0	3	0.00	960140700	15965	1.61	60300	60400	59500	78000	42000	60000	60140.36	20.74	-511	-6910	63200	61600	58900	57300	54600	62400	58100	2220	18000	5000	45600	100	1	44398588	26639	4.78	1.61	12	0.04	12555.00	37259.00	83600	20230404	-28.23	35800	20230103	67.60	83600	-28.23	20230404	35800	67.60	20230103	83600	-28.23	20230404	35800	67.60	20230103	2.57	N	000990	5000	2219 억	9208473	N	N	80	N	N
26	20231127	160114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60000	3600	2	6.38	58983313600	991124	771.96	56300	60500	56200	73300	39500	56400	59510.47	20.56	3597	92715	57266	56832	56066	55632	54866	57050	55850	2220	16900	5000	42860	100	1	44398588	26639	4.78	1.61	12	2.23	12555.00	37259.00	83600	20230404	-28.23	35800	20230103	67.60	83600	-28.23	20230404	35800	67.60	20230103	83600	-28.23	20230404	35800	67.60	20230103	2.57	N	000990	5000	2219 억	9129013	N	N	80	N	N
27	20231127	150114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60200	3800	2	6.74	55677036100	936050	729.06	56300	60500	56200	73300	39500	56400	59480.85	20.56	3597	88868	57266	56832	56066	55632	54866	57050	55850	2220	16900	5000	42860	100	1	44398588	26728	4.79	1.62	12	2.11	12555.00	37259.00	83600	20230404	-27.99	35800	20230103	68.16	83600	-27.99	20230404	35800	68.16	20230103	83600	-27.99	20230404	35800	68.16	20230103	2.57	N	000990	5000	2219 억	9129013	N	N	211	N	N
28	20231127	140114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	59800	3400	2	6.03	48077104600	809633	630.60	56300	60500	56200	73300	39500	56400	59381.37	20.56	3597	92555	57266	56832	56066	55632	54866	57050	55850	2220	16900	5000	42860	100	1	44398588	26550	4.76	1.60	12	1.82	12555.00	37259.00	83600	20230404	-28.47	35800	20230103	67.04	83600	-28.47	20230404	35800	67.04	20230103	83600	-28.47	20230404	35800	67.04	20230103	2.57	N	000990	5000	2219 억	9129013	N	N	211	N	N
29	20231127	130114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	59400	3000	2	5.32	43954779500	740472	576.73	56300	60500	56200	73300	39500	56400	59360.50	20.56	3597	96933	57266	56832	56066	55632	54866	57050	55850	2220	16900	5000	42860	100	1	44398588	26373	4.73	1.59	12	1.67	12555.00	37259.00	83600	20230404	-28.95	35800	20230103	65.92	83600	-28.95	20230404	35800	65.92	20230103	83600	-28.95	20230404	35800	65.92	20230103	2.57	N	000990	5000	2219 억	9129013	N	N	211	N	N
30	20231127	120114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	59600	3200	2	5.67	39658012100	667921	520.22	56300	60500	56200	73300	39500	56400	59375.32	20.56	3597	100731	57266	56832	56066	55632	54866	57050	55850	2220	16900	5000	42860	100	1	44398588	26462	4.75	1.60	12	1.50	12555.00	37259.00	83600	20230404	-28.71	35800	20230103	66.48	83600	-28.71	20230404	35800	66.48	20230103	83600	-28.71	20230404	35800	66.48	20230103	2.57	N	000990	5000	2219 억	9129013	N	N	211	N	N
31	20231127	110114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	59800	3400	2	6.03	35920678900	605307	471.46	56300	60500	56200	73300	39500	56400	59342.92	20.56	3597	100228	57266	56832	56066	55632	54866	57050	55850	2220	16900	5000	42860	100	1	44398588	26550	4.76	1.60	12	1.36	12555.00	37259.00	83600	20230404	-28.47	35800	20230103	67.04	83600	-28.47	20230404	35800	67.04	20230103	83600	-28.47	20230404	35800	67.04	20230103	2.57	N	000990	5000	2219 억	9129013	N	N	211	N	N
32	20231127	100113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	60200	3800	2	6.74	22390230900	380173	296.11	56300	60500	56200	73300	39500	56400	58894.87	20.56	3597	87371	57266	56832	56066	55632	54866	57050	55850	2220	16900	5000	42860	100	1	44398588	26728	4.79	1.62	12	0.86	12555.00	37259.00	83600	20230404	-27.99	35800	20230103	68.16	83600	-27.99	20230404	35800	68.16	20230103	83600	-27.99	20230404	35800	68.16	20230103	2.57	N	000990	5000	2219 억	9129013	N	N	211	N	N
33	20231127	090113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56400	0	3	0.00	78724600	1396	1.09	56300	56500	56200	73300	39500	56400	56392.96	20.56	3597	85	57266	56832	56066	55632	54866	57050	55850	2220	16900	5000	42860	100	1	44398588	25041	4.49	1.51	12	0.00	12555.00	37259.00	83600	20230404	-32.54	35800	20230103	57.54	83600	-32.54	20230404	35800	57.54	20230103	83600	-32.54	20230404	35800	57.54	20230103	2.57	N	000990	5000	2219 억	9129013	N	N	211	N	N
34	20231124	160113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56400	600	2	1.08	7160607000	127653	80.59	55500	56500	55300	72500	39100	55800	56093.62	20.50	1512	28987	56666	56232	55666	55232	54666	55950	54950	2220	16700	5000	42400	100	1	44398588	25041	4.49	1.51	12	0.29	12555.00	37259.00	83600	20230404	-32.54	35800	20230103	57.54	83600	-32.54	20230404	35800	57.54	20230103	83600	-32.54	20230404	35800	57.54	20230103	2.58	N	000990	5000	2219 억	9100019	N	N	211	N	N
35	20231124	150114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56300	500	2	0.90	6517377900	116240	73.38	55500	56500	55300	72500	39100	55800	56068.41	20.50	1512	25269	56666	56232	55666	55232	54666	55950	54950	2220	16700	5000	42400	100	1	44398588	24996	4.48	1.51	12	0.26	12555.00	37259.00	83600	20230404	-32.66	35800	20230103	57.26	83600	-32.66	20230404	35800	57.26	20230103	83600	-32.66	20230404	35800	57.26	20230103	2.58	N	000990	5000	2219 억	9100019	N	N	801	N	N
36	20231124	140114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56200	400	2	0.72	4958596600	88568	55.91	55500	56400	55300	72500	39100	55800	55986.44	20.50	1512	24172	56666	56232	55666	55232	54666	55950	54950	2220	16700	5000	42400	100	1	44398588	24952	4.48	1.51	12	0.20	12555.00	37259.00	83600	20230404	-32.78	35800	20230103	56.98	83600	-32.78	20230404	35800	56.98	20230103	83600	-32.78	20230404	35800	56.98	20230103	2.58	N	000990	5000	2219 억	9100019	N	N	801	N	N
37	20231124	130114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56300	500	2	0.90	3971272200	71024	44.84	55500	56400	55300	72500	39100	55800	55914.60	20.50	1512	24525	56666	56232	55666	55232	54666	55950	54950	2220	16700	5000	42400	100	1	44398588	24996	4.48	1.51	12	0.16	12555.00	37259.00	83600	20230404	-32.66	35800	20230103	57.26	83600	-32.66	20230404	35800	57.26	20230103	83600	-32.66	20230404	35800	57.26	20230103	2.58	N	000990	5000	2219 억	9100019	N	N	801	N	N
38	20231124	120114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56200	400	2	0.72	3468977100	62093	39.20	55500	56400	55300	72500	39100	55800	55867.50	20.50	1512	20852	56666	56232	55666	55232	54666	55950	54950	2220	16700	5000	42400	100	1	44398588	24952	4.48	1.51	12	0.14	12555.00	37259.00	83600	20230404	-32.78	35800	20230103	56.98	83600	-32.78	20230404	35800	56.98	20230103	83600	-32.78	20230404	35800	56.98	20230103	2.58	N	000990	5000	2219 억	9100019	N	N	801	N	N
39	20231124	110114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56100	300	2	0.54	2910104400	52135	32.91	55500	56400	55300	72500	39100	55800	55818.65	20.50	1512	17212	56666	56232	55666	55232	54666	55950	54950	2220	16700	5000	42400	100	1	44398588	24908	4.47	1.51	12	0.12	12555.00	37259.00	83600	20230404	-32.89	35800	20230103	56.70	83600	-32.89	20230404	35800	56.70	20230103	83600	-32.89	20230404	35800	56.70	20230103	2.58	N	000990	5000	2219 억	9100019	N	N	801	N	N
40	20231124	100114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55800	0	3	0.00	1861066400	33433	21.11	55500	56000	55300	72500	39100	55800	55665.33	20.50	1512	9541	56666	56232	55666	55232	54666	55950	54950	2220	16700	5000	42400	100	1	44398588	24774	4.44	1.50	12	0.08	12555.00	37259.00	83600	20230404	-33.25	35800	20230103	55.87	83600	-33.25	20230404	35800	55.87	20230103	83600	-33.25	20230404	35800	55.87	20230103	2.58	N	000990	5000	2219 억	9100019	N	N	801	N	N
41	20231124	090113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55500	-300	5	-0.54	74330700	1339	0.85	55500	55500	55500	72500	39100	55800	55500.00	20.50	1512	117	56666	56232	55666	55232	54666	55950	54950	2220	16700	5000	42400	100	1	44398588	24641	4.42	1.49	12	0.00	12555.00	37259.00	83600	20230404	-33.61	35800	20230103	55.03	83600	-33.61	20230404	35800	55.03	20230103	83600	-33.61	20230404	35800	55.03	20230103	2.58	N	000990	5000	2219 억	9100019	N	N	801	N	N
42	20231123	160113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55800	-300	5	-0.53	8711911400	156794	129.77	55900	56100	55100	72900	39300	56100	55562.39	20.54	2667	8277	57033	56566	56033	55566	55033	56800	55800	2220	16800	5000	42630	100	1	44398588	24774	4.44	1.50	12	0.35	12555.00	37259.00	83600	20230404	-33.25	35800	20230103	55.87	83600	-33.25	20230404	35800	55.87	20230103	83600	-33.25	20230404	35800	55.87	20230103	2.58	N	000990	5000	2219 억	9119928	N	N	801	N	N
43	20231123	150114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55600	-500	5	-0.89	7892799000	142083	117.60	55900	56100	55100	72900	39300	56100	55550.61	20.54	2667	7245	57033	56566	56033	55566	55033	56800	55800	2220	16800	5000	42630	100	1	44398588	24686	4.43	1.49	12	0.32	12555.00	37259.00	83600	20230404	-33.49	35800	20230103	55.31	83600	-33.49	20230404	35800	55.31	20230103	83600	-33.49	20230404	35800	55.31	20230103	2.58	N	000990	5000	2219 억	9119928	N	N	5414	N	N
44	20231123	140113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55500	-600	5	-1.07	6681830000	120280	99.55	55900	56100	55100	72900	39300	56100	55552.28	20.54	2667	2265	57033	56566	56033	55566	55033	56800	55800	2220	16800	5000	42630	100	1	44398588	24641	4.42	1.49	12	0.27	12555.00	37259.00	83600	20230404	-33.61	35800	20230103	55.03	83600	-33.61	20230404	35800	55.03	20230103	83600	-33.61	20230404	35800	55.03	20230103	2.58	N	000990	5000	2219 억	9119928	N	N	5414	N	N
45	20231123	130114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55600	-500	5	-0.89	5877790400	105815	87.58	55900	56100	55100	72900	39300	56100	55547.78	20.54	2667	-311	57033	56566	56033	55566	55033	56800	55800	2220	16800	5000	42630	100	1	44398588	24686	4.43	1.49	12	0.24	12555.00	37259.00	83600	20230404	-33.49	35800	20230103	55.31	83600	-33.49	20230404	35800	55.31	20230103	83600	-33.49	20230404	35800	55.31	20230103	2.58	N	000990	5000	2219 억	9119928	N	N	5414	N	N
46	20231123	120114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55700	-400	5	-0.71	5000432400	90053	74.53	55900	56100	55100	72900	39300	56100	55527.64	20.54	2667	-2637	57033	56566	56033	55566	55033	56800	55800	2220	16800	5000	42630	100	1	44398588	24730	4.44	1.49	12	0.20	12555.00	37259.00	83600	20230404	-33.37	35800	20230103	55.59	83600	-33.37	20230404	35800	55.59	20230103	83600	-33.37	20230404	35800	55.59	20230103	2.58	N	000990	5000	2219 억	9119928	N	N	5414	N	N
47	20231123	110113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55500	-600	5	-1.07	4228487900	76179	63.05	55900	56100	55100	72900	39300	56100	55507.24	20.54	2667	-3244	57033	56566	56033	55566	55033	56800	55800	2220	16800	5000	42630	100	1	44398588	24641	4.42	1.49	12	0.17	12555.00	37259.00	83600	20230404	-33.61	35800	20230103	55.03	83600	-33.61	20230404	35800	55.03	20230103	83600	-33.61	20230404	35800	55.03	20230103	2.58	N	000990	5000	2219 억	9119928	N	N	5414	N	N
48	20231123	100114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55400	-700	5	-1.25	3179929600	57295	47.42	55900	56100	55100	72900	39300	56100	55500.97	20.54	2667	-3747	57033	56566	56033	55566	55033	56800	55800	2220	16800	5000	42630	100	1	44398588	24597	4.41	1.49	12	0.13	12555.00	37259.00	83600	20230404	-33.73	35800	20230103	54.75	83600	-33.73	20230404	35800	54.75	20230103	83600	-33.73	20230404	35800	54.75	20230103	2.58	N	000990	5000	2219 억	9119928	N	N	5414	N	N
49	20231123	090114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55800	-300	5	-0.53	76411800	1367	1.13	55900	56100	55800	72900	39300	56100	55896.99	20.54	2667	-294	57033	56566	56033	55566	55033	56800	55800	2220	16800	5000	42630	100	1	44398588	24774	4.44	1.50	12	0.00	12555.00	37259.00	83600	20230404	-33.25	35800	20230103	55.87	83600	-33.25	20230404	35800	55.87	20230103	83600	-33.25	20230404	35800	55.87	20230103	2.58	N	000990	5000	2219 억	9119928	N	N	5414	N	N
50	20231122	160113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56100	-100	5	-0.18	6691623400	119561	69.01	55600	56500	55500	73000	39400	56200	55967.54	20.24	0	6935	57866	57032	56566	55732	55266	56800	55500	2220	16800	5000	42710	100	1	44398588	24908	4.47	1.51	12	0.27	12555.00	37259.00	83600	20230404	-32.89	35800	20230103	56.70	83600	-32.89	20230404	35800	56.70	20230103	83600	-32.89	20230404	35800	56.70	20230103	2.57	N	000990	5000	2219 억	8985771	N	N	5414	N	N
51	20231122	150114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56100	-100	5	-0.18	5694049900	101773	58.74	55600	56500	55500	73000	39400	56200	55948.51	20.24	0	7872	57866	57032	56566	55732	55266	56800	55500	2220	16800	5000	42710	100	1	44398588	24908	4.47	1.51	12	0.23	12555.00	37259.00	83600	20230404	-32.89	35800	20230103	56.70	83600	-32.89	20230404	35800	56.70	20230103	83600	-32.89	20230404	35800	56.70	20230103	2.57	N	000990	5000	2219 억	8985771	N	N	5640	N	N
52	20231122	140113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56400	200	2	0.36	4698592800	84082	48.53	55600	56500	55500	73000	39400	56200	55881.04	20.24	0	7346	57866	57032	56566	55732	55266	56800	55500	2220	16800	5000	42710	100	1	44398588	25041	4.49	1.51	12	0.19	12555.00	37259.00	83600	20230404	-32.54	35800	20230103	57.54	83600	-32.54	20230404	35800	57.54	20230103	83600	-32.54	20230404	35800	57.54	20230103	2.57	N	000990	5000	2219 억	8985771	N	N	5640	N	N
53	20231122	130116	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56000	-200	5	-0.36	3628984000	65025	37.53	55600	56200	55500	73000	39400	56200	55809.00	20.24	0	4185	57866	57032	56566	55732	55266	56800	55500	2220	16800	5000	42710	100	1	44398588	24863	4.46	1.50	12	0.15	12555.00	37259.00	83600	20230404	-33.01	35800	20230103	56.42	83600	-33.01	20230404	35800	56.42	20230103	83600	-33.01	20230404	35800	56.42	20230103	2.57	N	000990	5000	2219 억	8985771	N	N	5640	N	N
54	20231122	120114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55900	-300	5	-0.53	3125236500	56009	32.33	55600	56200	55500	73000	39400	56200	55798.76	20.24	0	4139	57866	57032	56566	55732	55266	56800	55500	2220	16800	5000	42710	100	1	44398588	24819	4.45	1.50	12	0.13	12555.00	37259.00	83600	20230404	-33.13	35800	20230103	56.15	83600	-33.13	20230404	35800	56.15	20230103	83600	-33.13	20230404	35800	56.15	20230103	2.57	N	000990	5000	2219 억	8985771	N	N	5640	N	N
55	20231122	110115	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55800	-400	5	-0.71	2525573000	45251	26.12	55600	56200	55500	73000	39400	56200	55812.45	20.24	0	4697	57866	57032	56566	55732	55266	56800	55500	2220	16800	5000	42710	100	1	44398588	24774	4.44	1.50	12	0.10	12555.00	37259.00	83600	20230404	-33.25	35800	20230103	55.87	83600	-33.25	20230404	35800	55.87	20230103	83600	-33.25	20230404	35800	55.87	20230103	2.57	N	000990	5000	2219 억	8985771	N	N	5640	N	N
56	20231122	100113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56000	-200	5	-0.36	1849622600	33135	19.13	55600	56200	55500	73000	39400	56200	55820.70	20.24	0	3862	57866	57032	56566	55732	55266	56800	55500	2220	16800	5000	42710	100	1	44398588	24863	4.46	1.50	12	0.07	12555.00	37259.00	83600	20230404	-33.01	35800	20230103	56.42	83600	-33.01	20230404	35800	56.42	20230103	83600	-33.01	20230404	35800	56.42	20230103	2.57	N	000990	5000	2219 억	8985771	N	N	5640	N	N
57	20231122	090113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55800	-400	5	-0.71	188158500	3381	1.95	55600	55800	55600	73000	39400	56200	55650.10	20.24	0	-650	57866	57032	56566	55732	55266	56800	55500	2220	16800	5000	42710	100	1	44398588	24774	4.44	1.50	12	0.01	12555.00	37259.00	83600	20230404	-33.25	35800	20230103	55.87	83600	-33.25	20230404	35800	55.87	20230103	83600	-33.25	20230404	35800	55.87	20230103	2.57	N	000990	5000	2219 억	8985771	N	N	5640	N	N
58	20231121	160114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56200	-400	5	-0.71	9745039300	172217	67.59	57400	57400	56100	73500	39700	56600	56586.42	20.20	0	6391	57800	57200	56200	55600	54600	57500	55900	2220	16900	5000	43010	100	1	44398588	24952	4.48	1.51	12	0.39	12555.00	37259.00	83600	20230404	-32.78	35800	20230103	56.98	83600	-32.78	20230404	35800	56.98	20230103	83600	-32.78	20230404	35800	56.98	20230103	2.58	N	000990	5000	2219 억	8969309	N	N	5640	N	N
59	20231121	150113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56200	-400	5	-0.71	9044916800	159759	62.70	57400	57400	56100	73500	39700	56600	56616.01	20.20	0	6221	57800	57200	56200	55600	54600	57500	55900	2220	16900	5000	43010	100	1	44398588	24952	4.48	1.51	12	0.36	12555.00	37259.00	83600	20230404	-32.78	35800	20230103	56.98	83600	-32.78	20230404	35800	56.98	20230103	83600	-32.78	20230404	35800	56.98	20230103	2.58	N	000990	5000	2219 억	8969309	N	N	4	N	N
60	20231121	140112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56200	-400	5	-0.71	8102202500	142997	56.12	57400	57400	56100	73500	39700	56600	56659.95	20.20	0	1608	57800	57200	56200	55600	54600	57500	55900	2220	16900	5000	43010	100	1	44398588	24952	4.48	1.51	12	0.32	12555.00	37259.00	83600	20230404	-32.78	35800	20230103	56.98	83600	-32.78	20230404	35800	56.98	20230103	83600	-32.78	20230404	35800	56.98	20230103	2.58	N	000990	5000	2219 억	8969309	N	N	4	N	N
61	20231121	130113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56400	-200	5	-0.35	7023061400	123839	48.60	57400	57400	56100	73500	39700	56600	56711.23	20.20	0	675	57800	57200	56200	55600	54600	57500	55900	2220	16900	5000	43010	100	1	44398588	25041	4.49	1.51	12	0.28	12555.00	37259.00	83600	20230404	-32.54	35800	20230103	57.54	83600	-32.54	20230404	35800	57.54	20230103	83600	-32.54	20230404	35800	57.54	20230103	2.58	N	000990	5000	2219 억	8969309	N	N	4	N	N
62	20231121	120113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56700	100	2	0.18	6230425400	109830	43.10	57400	57400	56100	73500	39700	56600	56727.90	20.20	0	3302	57800	57200	56200	55600	54600	57500	55900	2220	16900	5000	43010	100	1	44398588	25174	4.52	1.52	12	0.25	12555.00	37259.00	83600	20230404	-32.18	35800	20230103	58.38	83600	-32.18	20230404	35800	58.38	20230103	83600	-32.18	20230404	35800	58.38	20230103	2.58	N	000990	5000	2219 억	8969309	N	N	4	N	N
63	20231121	110113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56600	0	3	0.00	5534331600	97529	38.28	57400	57400	56100	73500	39700	56600	56745.50	20.20	0	1528	57800	57200	56200	55600	54600	57500	55900	2220	16900	5000	43010	100	1	44398588	25130	4.51	1.52	12	0.22	12555.00	37259.00	83600	20230404	-32.30	35800	20230103	58.10	83600	-32.30	20230404	35800	58.10	20230103	83600	-32.30	20230404	35800	58.10	20230103	2.58	N	000990	5000	2219 억	8969309	N	N	4	N	N
64	20231121	100112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56700	100	2	0.18	4344146200	76539	30.04	57400	57400	56100	73500	39700	56600	56757.29	20.20	0	-1333	57800	57200	56200	55600	54600	57500	55900	2220	16900	5000	43010	100	1	44398588	25174	4.52	1.52	12	0.17	12555.00	37259.00	83600	20230404	-32.18	35800	20230103	58.38	83600	-32.18	20230404	35800	58.38	20230103	83600	-32.18	20230404	35800	58.38	20230103	2.58	N	000990	5000	2219 억	8969309	N	N	4	N	N
65	20231121	090113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	57000	400	2	0.71	499851200	8729	3.43	57400	57400	57000	73500	39700	56600	57263.44	20.20	0	-2544	57800	57200	56200	55600	54600	57500	55900	2220	16900	5000	43010	100	1	44398588	25307	4.54	1.53	12	0.02	12555.00	37259.00	83600	20230404	-31.82	35800	20230103	59.22	83600	-31.82	20230404	35800	59.22	20230103	83600	-31.82	20230404	35800	59.22	20230103	2.58	N	000990	5000	2219 억	8969309	N	N	4	N	N
66	20231120	160113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56600	1300	2	2.35	14158503600	252302	144.88	55500	56800	55200	71800	38800	55300	56115.76	20.27	2732	31250	56166	55732	55066	54632	53966	55950	54850	2220	16500	5000	42020	100	1	44398588	25130	4.51	1.52	12	0.57	12555.00	37259.00	83600	20230404	-32.30	35800	20230103	58.10	83600	-32.30	20230404	35800	58.10	20230103	83600	-32.30	20230404	35800	58.10	20230103	2.57	N	000990	5000	2219 억	9000680	N	N	4	N	N
67	20231120	150113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56600	1300	2	2.35	12075447100	215554	123.78	55500	56700	55200	71800	38800	55300	56020.55	20.27	2732	31428	56166	55732	55066	54632	53966	55950	54850	2220	16500	5000	42020	100	1	44398588	25130	4.51	1.52	12	0.49	12555.00	37259.00	83600	20230404	-32.30	35800	20230103	58.10	83600	-32.30	20230404	35800	58.10	20230103	83600	-32.30	20230404	35800	58.10	20230103	2.57	N	000990	5000	2219 억	9000680	N	N	7164	N	N
68	20231120	140113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56500	1200	2	2.17	9726233600	173994	99.91	55500	56600	55200	71800	38800	55300	55899.86	20.27	2732	33328	56166	55732	55066	54632	53966	55950	54850	2220	16500	5000	42020	100	1	44398588	25085	4.50	1.52	12	0.39	12555.00	37259.00	83600	20230404	-32.42	35800	20230103	57.82	83600	-32.42	20230404	35800	57.82	20230103	83600	-32.42	20230404	35800	57.82	20230103	2.57	N	000990	5000	2219 억	9000680	N	N	7164	N	N
69	20231120	130113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55900	600	2	1.08	5743526800	103184	59.25	55500	56000	55200	71800	38800	55300	55662.99	20.27	2732	11582	56166	55732	55066	54632	53966	55950	54850	2220	16500	5000	42020	100	1	44398588	24819	4.45	1.50	12	0.23	12555.00	37259.00	83600	20230404	-33.13	35800	20230103	56.15	83600	-33.13	20230404	35800	56.15	20230103	83600	-33.13	20230404	35800	56.15	20230103	2.57	N	000990	5000	2219 억	9000680	N	N	7164	N	N
70	20231120	120113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55700	400	2	0.72	4233046400	76123	43.71	55500	56000	55200	71800	38800	55300	55608.02	20.27	2732	7037	56166	55732	55066	54632	53966	55950	54850	2220	16500	5000	42020	100	1	44398588	24730	4.44	1.49	12	0.17	12555.00	37259.00	83600	20230404	-33.37	35800	20230103	55.59	83600	-33.37	20230404	35800	55.59	20230103	83600	-33.37	20230404	35800	55.59	20230103	2.57	N	000990	5000	2219 억	9000680	N	N	7164	N	N
71	20231120	110113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55800	500	2	0.90	3586452900	64511	37.04	55500	56000	55200	71800	38800	55300	55594.49	20.27	2732	5090	56166	55732	55066	54632	53966	55950	54850	2220	16500	5000	42020	100	1	44398588	24774	4.44	1.50	12	0.15	12555.00	37259.00	83600	20230404	-33.25	35800	20230103	55.87	83600	-33.25	20230404	35800	55.87	20230103	83600	-33.25	20230404	35800	55.87	20230103	2.57	N	000990	5000	2219 억	9000680	N	N	7164	N	N
72	20231120	100113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55400	100	2	0.18	2178707700	39227	22.53	55500	56000	55200	71800	38800	55300	55541.08	20.27	2732	-2625	56166	55732	55066	54632	53966	55950	54850	2220	16500	5000	42020	100	1	44398588	24597	4.41	1.49	12	0.09	12555.00	37259.00	83600	20230404	-33.73	35800	20230103	54.75	83600	-33.73	20230404	35800	54.75	20230103	83600	-33.73	20230404	35800	54.75	20230103	2.57	N	000990	5000	2219 억	9000680	N	N	7164	N	N
73	20231120	090113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55400	100	2	0.18	151659200	2735	1.57	55500	55500	55300	71800	38800	55300	55451.82	20.27	2732	-692	56166	55732	55066	54632	53966	55950	54850	2220	16500	5000	42020	100	1	44398588	24597	4.41	1.49	12	0.01	12555.00	37259.00	83600	20230404	-33.73	35800	20230103	54.75	83600	-33.73	20230404	35800	54.75	20230103	83600	-33.73	20230404	35800	54.75	20230103	2.57	N	000990	5000	2219 억	9000680	N	N	7164	N	N
74	20231117	160113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55300	300	2	0.55	9516923800	173220	124.17	55000	55500	54400	71500	38500	55000	54939.05	20.18	1944	-10004	55733	55366	54833	54466	53933	55550	54650	2220	16500	5000	41800	100	1	44398588	24552	4.40	1.48	12	0.39	12555.00	37259.00	83600	20230404	-33.85	35800	20230103	54.47	83600	-33.85	20230404	35800	54.47	20230103	83600	-33.85	20230404	35800	54.47	20230103	2.56	N	000990	5000	2219 억	8958875	N	N	7164	N	N
75	20231117	150113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55300	300	2	0.55	8742960000	159216	114.13	55000	55500	54400	71500	38500	55000	54912.57	20.18	1944	-12408	55733	55366	54833	54466	53933	55550	54650	2220	16500	5000	41800	100	1	44398588	24552	4.40	1.48	12	0.36	12555.00	37259.00	83600	20230404	-33.85	35800	20230103	54.47	83600	-33.85	20230404	35800	54.47	20230103	83600	-33.85	20230404	35800	54.47	20230103	2.56	N	000990	5000	2219 억	8958875	N	N	2627	N	N
76	20231117	140113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55400	400	2	0.73	7280344700	132751	95.16	55000	55400	54400	71500	38500	55000	54842.11	20.18	1944	-10269	55733	55366	54833	54466	53933	55550	54650	2220	16500	5000	41800	100	1	44398588	24597	4.41	1.49	12	0.30	12555.00	37259.00	83600	20230404	-33.73	35800	20230103	54.75	83600	-33.73	20230404	35800	54.75	20230103	83600	-33.73	20230404	35800	54.75	20230103	2.56	N	000990	5000	2219 억	8958875	N	N	2627	N	N
77	20231117	130113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54700	-300	5	-0.55	5843553300	106682	76.47	55000	55400	54400	71500	38500	55000	54775.44	20.18	1944	-13791	55733	55366	54833	54466	53933	55550	54650	2220	16500	5000	41800	100	1	44398588	24286	4.36	1.47	12	0.24	12555.00	37259.00	83600	20230404	-34.57	35800	20230103	52.79	83600	-34.57	20230404	35800	52.79	20230103	83600	-34.57	20230404	35800	52.79	20230103	2.56	N	000990	5000	2219 억	8958875	N	N	2627	N	N
78	20231117	120113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	-400	5	-0.73	5219346000	95259	68.29	55000	55400	54400	71500	38500	55000	54791.11	20.18	1944	-10832	55733	55366	54833	54466	53933	55550	54650	2220	16500	5000	41800	100	1	44398588	24242	4.35	1.47	12	0.21	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.56	N	000990	5000	2219 억	8958875	N	N	2627	N	N
79	20231117	110112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54700	-300	5	-0.55	4723529300	86183	61.78	55000	55400	54400	71500	38500	55000	54808.13	20.18	1944	-10701	55733	55366	54833	54466	53933	55550	54650	2220	16500	5000	41800	100	1	44398588	24286	4.36	1.47	12	0.19	12555.00	37259.00	83600	20230404	-34.57	35800	20230103	52.79	83600	-34.57	20230404	35800	52.79	20230103	83600	-34.57	20230404	35800	52.79	20230103	2.56	N	000990	5000	2219 억	8958875	N	N	2627	N	N
80	20231117	100114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55100	100	2	0.18	3348646300	61200	43.87	55000	55200	54400	71500	38500	55000	54716.44	20.18	1944	-8310	55733	55366	54833	54466	53933	55550	54650	2220	16500	5000	41800	100	1	44398588	24464	4.39	1.48	12	0.14	12555.00	37259.00	83600	20230404	-34.09	35800	20230103	53.91	83600	-34.09	20230404	35800	53.91	20230103	83600	-34.09	20230404	35800	53.91	20230103	2.56	N	000990	5000	2219 억	8958875	N	N	2627	N	N
81	20231117	090113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	-400	5	-0.73	237743500	4344	3.11	55000	55000	54400	71500	38500	55000	54729.17	20.18	1944	-2237	55733	55366	54833	54466	53933	55550	54650	2220	16500	5000	41800	100	1	44398588	24242	4.35	1.47	12	0.01	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.56	N	000990	5000	2219 억	8958875	N	N	2627	N	N
82	20231116	160113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55100	500	2	0.92	6965729800	126962	53.55	54700	55200	54300	70900	38300	54600	54864.74	20.13	0	26847	56600	55600	55100	54100	53600	55350	53850	2220	16300	5000	41490	100	1	44398588	24464	4.39	1.48	12	0.29	12555.00	37259.00	83600	20230404	-34.09	35800	20230103	53.91	83600	-34.09	20230404	35800	53.91	20230103	83600	-34.09	20230404	35800	53.91	20230103	2.59	N	000990	5000	2219 억	8936777	N	N	24756	N	N
83	20231116	150113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55100	500	2	0.92	6032899500	109993	46.39	54700	55200	54300	70900	38300	54600	54848.10	20.13	0	26621	56600	55600	55100	54100	53600	55350	53850	2220	16300	5000	41490	100	1	44398588	24464	4.39	1.48	12	0.25	12555.00	37259.00	83600	20230404	-34.09	35800	20230103	53.91	83600	-34.09	20230404	35800	53.91	20230103	83600	-34.09	20230404	35800	53.91	20230103	2.59	N	000990	5000	2219 억	8936777	N	N	24756	N	N
84	20231116	140113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55100	500	2	0.92	4917805200	89743	37.85	54700	55200	54300	70900	38300	54600	54798.83	20.13	0	20437	56600	55600	55100	54100	53600	55350	53850	2220	16300	5000	41490	100	1	44398588	24464	4.39	1.48	12	0.20	12555.00	37259.00	83600	20230404	-34.09	35800	20230103	53.91	83600	-34.09	20230404	35800	53.91	20230103	83600	-34.09	20230404	35800	53.91	20230103	2.59	N	000990	5000	2219 억	8936777	N	N	24756	N	N
85	20231116	130113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54900	300	2	0.55	3902054400	71253	30.05	54700	55200	54300	70900	38300	54600	54763.44	20.13	0	13429	56600	55600	55100	54100	53600	55350	53850	2220	16300	5000	41490	100	1	44398588	24375	4.37	1.47	12	0.16	12555.00	37259.00	83600	20230404	-34.33	35800	20230103	53.35	83600	-34.33	20230404	35800	53.35	20230103	83600	-34.33	20230404	35800	53.35	20230103	2.59	N	000990	5000	2219 억	8936777	N	N	24756	N	N
86	20231116	120113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	200	2	0.37	3208709000	58604	24.72	54700	55200	54300	70900	38300	54600	54752.47	20.13	0	10647	56600	55600	55100	54100	53600	55350	53850	2220	16300	5000	41490	100	1	44398588	24330	4.36	1.47	12	0.13	12555.00	37259.00	83600	20230404	-34.45	35800	20230103	53.07	83600	-34.45	20230404	35800	53.07	20230103	83600	-34.45	20230404	35800	53.07	20230103	2.59	N	000990	5000	2219 억	8936777	N	N	24756	N	N
87	20231116	110113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	200	2	0.37	2290591600	41861	17.66	54700	55200	54300	70900	38300	54600	54719.07	20.13	0	4619	56600	55600	55100	54100	53600	55350	53850	2220	16300	5000	41490	100	1	44398588	24330	4.36	1.47	12	0.09	12555.00	37259.00	83600	20230404	-34.45	35800	20230103	53.07	83600	-34.45	20230404	35800	53.07	20230103	83600	-34.45	20230404	35800	53.07	20230103	2.59	N	000990	5000	2219 억	8936777	N	N	24756	N	N
88	20231116	100113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54700	100	2	0.18	136834100	2501	1.05	54700	54800	54600	70900	38300	54600	54713.11	20.13	0	-160	56600	55600	55100	54100	53600	55350	53850	2220	16300	5000	41490	100	1	44398588	24286	4.36	1.47	12	0.01	12555.00	37259.00	83600	20230404	-34.57	35800	20230103	52.79	83600	-34.57	20230404	35800	52.79	20230103	83600	-34.57	20230404	35800	52.79	20230103	2.59	N	000990	5000	2219 억	8936777	N	N	24756	N	N
89	20231116	090110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	0	3	0.00	0	0	0.00	0	0	0	70900	38300	54600	0.00	20.13	0	0	56600	55600	55100	54100	53600	55350	53850	2220	16300	5000	41490	100	1	44398588	24242	4.35	1.47	12	0.00	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.59	N	000990	5000	2219 억	8936777	N	N	24756	N	N
90	20231115	160112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	0	3	0.00	12980719400	235969	142.66	56000	56100	54600	70900	38300	54600	55011.51	20.01	3184	-23773	55733	55166	54433	53866	53133	55450	54150	2220	16300	5000	41490	100	1	44398588	24242	4.35	1.47	12	0.53	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.59	N	000990	5000	2219 억	8885497	N	N	24746	N	N
91	20231115	150113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54900	300	2	0.55	10410433800	188971	114.24	56000	56100	54700	70900	38300	54600	55090.11	20.01	3184	-14125	55733	55166	54433	53866	53133	55450	54150	2220	16300	5000	41490	100	1	44398588	24375	4.37	1.47	12	0.43	12555.00	37259.00	83600	20230404	-34.33	35800	20230103	53.35	83600	-34.33	20230404	35800	53.35	20230103	83600	-34.33	20230404	35800	53.35	20230103	2.59	N	000990	5000	2219 억	8885497	N	N	6441	N	N
92	20231115	140113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55000	400	2	0.73	8998348400	163281	98.71	56000	56100	54700	70900	38300	54600	55109.59	20.01	3184	-11104	55733	55166	54433	53866	53133	55450	54150	2220	16300	5000	41490	100	1	44398588	24419	4.38	1.48	12	0.37	12555.00	37259.00	83600	20230404	-34.21	35800	20230103	53.63	83600	-34.21	20230404	35800	53.63	20230103	83600	-34.21	20230404	35800	53.63	20230103	2.59	N	000990	5000	2219 억	8885497	N	N	6441	N	N
93	20231115	130113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54900	300	2	0.55	7323836100	132774	80.27	56000	56100	54800	70900	38300	54600	55160.17	20.01	3184	-6388	55733	55166	54433	53866	53133	55450	54150	2220	16300	5000	41490	100	1	44398588	24375	4.37	1.47	12	0.30	12555.00	37259.00	83600	20230404	-34.33	35800	20230103	53.35	83600	-34.33	20230404	35800	53.35	20230103	83600	-34.33	20230404	35800	53.35	20230103	2.59	N	000990	5000	2219 억	8885497	N	N	6441	N	N
94	20231115	120114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55100	500	2	0.92	6705868700	121540	73.48	56000	56100	54800	70900	38300	54600	55174.17	20.01	3184	-7399	55733	55166	54433	53866	53133	55450	54150	2220	16300	5000	41490	100	1	44398588	24464	4.39	1.48	12	0.27	12555.00	37259.00	83600	20230404	-34.09	35800	20230103	53.91	83600	-34.09	20230404	35800	53.91	20230103	83600	-34.09	20230404	35800	53.91	20230103	2.59	N	000990	5000	2219 억	8885497	N	N	6441	N	N
95	20231115	110113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55000	400	2	0.73	5523730300	100106	60.52	56000	56100	54800	70900	38300	54600	55178.81	20.01	3184	-10294	55733	55166	54433	53866	53133	55450	54150	2220	16300	5000	41490	100	1	44398588	24419	4.38	1.48	12	0.23	12555.00	37259.00	83600	20230404	-34.21	35800	20230103	53.63	83600	-34.21	20230404	35800	53.63	20230103	83600	-34.21	20230404	35800	53.63	20230103	2.59	N	000990	5000	2219 억	8885497	N	N	6441	N	N
96	20231115	100113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55000	400	2	0.73	4382695900	79350	47.97	56000	56100	54800	70900	38300	54600	55232.46	20.01	3184	-10817	55733	55166	54433	53866	53133	55450	54150	2220	16300	5000	41490	100	1	44398588	24419	4.38	1.48	12	0.18	12555.00	37259.00	83600	20230404	-34.21	35800	20230103	53.63	83600	-34.21	20230404	35800	53.63	20230103	83600	-34.21	20230404	35800	53.63	20230103	2.59	N	000990	5000	2219 억	8885497	N	N	6441	N	N
97	20231115	090113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55600	1000	2	1.83	586514000	10499	6.35	56000	56100	55500	70900	38300	54600	55863.80	20.01	3184	282	55733	55166	54433	53866	53133	55450	54150	2220	16300	5000	41490	100	1	44398588	24686	4.43	1.49	12	0.02	12555.00	37259.00	83600	20230404	-33.49	35800	20230103	55.31	83600	-33.49	20230404	35800	55.31	20230103	83600	-33.49	20230404	35800	55.31	20230103	2.59	N	000990	5000	2219 억	8885497	N	N	6441	N	N
98	20231114	160113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	700	2	1.30	8985227000	164703	88.37	53900	55000	53700	70000	37800	53900	54554.18	19.90	1995	24393	56766	55332	54266	52832	51766	54800	52300	2220	16100	5000	40960	100	1	44398588	24242	4.35	1.47	12	0.37	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.61	N	000990	5000	2219 억	8836860	N	N	6441	N	N
99	20231114	150113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	700	2	1.30	8248949000	151222	81.14	53900	55000	53700	70000	37800	53900	54548.77	19.90	1995	25874	56766	55332	54266	52832	51766	54800	52300	2220	16100	5000	40960	100	1	44398588	24242	4.35	1.47	12	0.34	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.61	N	000990	5000	2219 억	8836860	N	N	13175	N	N
100	20231114	140113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54700	800	2	1.48	7410721700	135898	72.92	53900	55000	53700	70000	37800	53900	54531.68	19.90	1995	22392	56766	55332	54266	52832	51766	54800	52300	2220	16100	5000	40960	100	1	44398588	24286	4.36	1.47	12	0.31	12555.00	37259.00	83600	20230404	-34.57	35800	20230103	52.79	83600	-34.57	20230404	35800	52.79	20230103	83600	-34.57	20230404	35800	52.79	20230103	2.61	N	000990	5000	2219 억	8836860	N	N	13175	N	N
101	20231114	130113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	700	2	1.30	6511872900	119474	64.10	53900	55000	53700	70000	37800	53900	54504.71	19.90	1995	18611	56766	55332	54266	52832	51766	54800	52300	2220	16100	5000	40960	100	1	44398588	24242	4.35	1.47	12	0.27	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.61	N	000990	5000	2219 억	8836860	N	N	13175	N	N
102	20231114	120113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	700	2	1.30	5725583400	105056	56.37	53900	55000	53700	70000	37800	53900	54500.52	19.90	1995	14388	56766	55332	54266	52832	51766	54800	52300	2220	16100	5000	40960	100	1	44398588	24242	4.35	1.47	12	0.24	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.61	N	000990	5000	2219 억	8836860	N	N	13175	N	N
103	20231114	110113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	900	2	1.67	4879358800	89574	48.06	53900	55000	53700	70000	37800	53900	54473.18	19.90	1995	9355	56766	55332	54266	52832	51766	54800	52300	2220	16100	5000	40960	100	1	44398588	24330	4.36	1.47	12	0.20	12555.00	37259.00	83600	20230404	-34.45	35800	20230103	53.07	83600	-34.45	20230404	35800	53.07	20230103	83600	-34.45	20230404	35800	53.07	20230103	2.61	N	000990	5000	2219 억	8836860	N	N	13175	N	N
104	20231114	100113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54700	800	2	1.48	2877359100	52970	28.42	53900	55000	53700	70000	37800	53900	54320.84	19.90	1995	-3342	56766	55332	54266	52832	51766	54800	52300	2220	16100	5000	40960	100	1	44398588	24286	4.36	1.47	12	0.12	12555.00	37259.00	83600	20230404	-34.57	35800	20230103	52.79	83600	-34.57	20230404	35800	52.79	20230103	83600	-34.57	20230404	35800	52.79	20230103	2.61	N	000990	5000	2219 억	8836860	N	N	13175	N	N
105	20231114	090113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54100	200	2	0.37	245641600	4550	2.44	53900	54200	53900	70000	37800	53900	53987.90	19.90	1995	-1850	56766	55332	54266	52832	51766	54800	52300	2220	16100	5000	40960	100	1	44398588	24020	4.31	1.45	12	0.01	12555.00	37259.00	83600	20230404	-35.29	35800	20230103	51.12	83600	-35.29	20230404	35800	51.12	20230103	83600	-35.29	20230404	35800	51.12	20230103	2.61	N	000990	5000	2219 억	8836860	N	N	13175	N	N
106	20231113	160114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	-300	5	-0.55	10055291900	185215	105.40	55000	55700	53200	70400	38000	54200	54291.15	19.86	0	-19636	55800	55000	54400	53600	53000	54700	53300	2220	16200	5000	41190	100	1	44398588	23931	4.29	1.45	12	0.42	12555.00	37259.00	83600	20230404	-35.53	35800	20230103	50.56	83600	-35.53	20230404	35800	50.56	20230103	83600	-35.53	20230404	35800	50.56	20230103	2.63	N	000990	5000	2219 억	8817090	N	N	13175	N	N
107	20231113	150113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53900	-300	5	-0.55	9334575100	171859	97.80	55000	55700	53200	70400	38000	54200	54315.31	19.86	0	-17737	55800	55000	54400	53600	53000	54700	53300	2220	16200	5000	41190	100	1	44398588	23931	4.29	1.45	12	0.39	12555.00	37259.00	83600	20230404	-35.53	35800	20230103	50.56	83600	-35.53	20230404	35800	50.56	20230103	83600	-35.53	20230404	35800	50.56	20230103	2.63	N	000990	5000	2219 억	8817090	N	N	12658	N	N
108	20231113	140113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53800	-400	5	-0.74	8418059800	154879	88.14	55000	55700	53200	70400	38000	54200	54352.49	19.86	0	-14036	55800	55000	54400	53600	53000	54700	53300	2220	16200	5000	41190	100	1	44398588	23886	4.29	1.44	12	0.35	12555.00	37259.00	83600	20230404	-35.65	35800	20230103	50.28	83600	-35.65	20230404	35800	50.28	20230103	83600	-35.65	20230404	35800	50.28	20230103	2.63	N	000990	5000	2219 억	8817090	N	N	12658	N	N
109	20231113	130112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53500	-700	5	-1.29	7326703500	134552	76.57	55000	55700	53300	70400	38000	54200	54452.58	19.86	0	-12997	55800	55000	54400	53600	53000	54700	53300	2220	16200	5000	41190	100	1	44398588	23753	4.26	1.44	12	0.30	12555.00	37259.00	83600	20230404	-36.00	35800	20230103	49.44	83600	-36.00	20230404	35800	49.44	20230103	83600	-36.00	20230404	35800	49.44	20230103	2.63	N	000990	5000	2219 억	8817090	N	N	12658	N	N
110	20231113	120112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53600	-600	5	-1.11	6206696200	113619	64.66	55000	55700	53500	70400	38000	54200	54627.27	19.86	0	-16199	55800	55000	54400	53600	53000	54700	53300	2220	16200	5000	41190	100	1	44398588	23798	4.27	1.44	12	0.26	12555.00	37259.00	83600	20230404	-35.89	35800	20230103	49.72	83600	-35.89	20230404	35800	49.72	20230103	83600	-35.89	20230404	35800	49.72	20230103	2.63	N	000990	5000	2219 억	8817090	N	N	12658	N	N
111	20231113	110112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54300	100	2	0.18	5009210000	91403	52.01	55000	55700	54100	70400	38000	54200	54803.56	19.86	0	-12452	55800	55000	54400	53600	53000	54700	53300	2220	16200	5000	41190	100	1	44398588	24108	4.32	1.46	12	0.21	12555.00	37259.00	83600	20230404	-35.05	35800	20230103	51.68	83600	-35.05	20230404	35800	51.68	20230103	83600	-35.05	20230404	35800	51.68	20230103	2.63	N	000990	5000	2219 억	8817090	N	N	12658	N	N
112	20231113	100113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	600	2	1.11	3661172600	66595	37.90	55000	55700	54300	70400	38000	54200	54976.69	19.86	0	-4630	55800	55000	54400	53600	53000	54700	53300	2220	16200	5000	41190	100	1	44398588	24330	4.36	1.47	12	0.15	12555.00	37259.00	83600	20230404	-34.45	35800	20230103	53.07	83600	-34.45	20230404	35800	53.07	20230103	83600	-34.45	20230404	35800	53.07	20230103	2.63	N	000990	5000	2219 억	8817090	N	N	12658	N	N
113	20231113	090112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54900	700	2	1.29	363452000	6604	3.76	55000	55200	54900	70400	38000	54200	55035.13	19.86	0	-1311	55800	55000	54400	53600	53000	54700	53300	2220	16200	5000	41190	100	1	44398588	24375	4.37	1.47	12	0.01	12555.00	37259.00	83600	20230404	-34.33	35800	20230103	53.35	83600	-34.33	20230404	35800	53.35	20230103	83600	-34.33	20230404	35800	53.35	20230103	2.63	N	000990	5000	2219 억	8817090	N	N	12658	N	N
114	20231110	160113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54200	-1100	5	-1.99	9516651800	174547	117.45	54600	55200	53800	71800	38800	55300	54522.42	19.93	683	-15852	55900	55600	55100	54800	54300	55750	54950	2220	16500	5000	42020	100	1	44398588	24064	4.32	1.45	12	0.39	12555.00	37259.00	83600	20230404	-35.17	35800	20230103	51.40	83600	-35.17	20230404	35800	51.40	20230103	83600	-35.17	20230404	35800	51.40	20230103	2.65	N	000990	5000	2219 억	8847197	N	N	12658	N	N
115	20231110	150114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54400	-900	5	-1.63	8109303600	148628	100.01	54600	55200	53800	71800	38800	55300	54561.07	19.93	683	-10790	55900	55600	55100	54800	54300	55750	54950	2220	16500	5000	42020	100	1	44398588	24153	4.33	1.46	12	0.33	12555.00	37259.00	83600	20230404	-34.93	35800	20230103	51.96	83600	-34.93	20230404	35800	51.96	20230103	83600	-34.93	20230404	35800	51.96	20230103	2.65	N	000990	5000	2219 억	8847197	N	N	47	N	N
116	20231110	140113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54400	-900	5	-1.63	7045809700	129132	86.89	54600	55200	53800	71800	38800	55300	54562.84	19.93	683	-5247	55900	55600	55100	54800	54300	55750	54950	2220	16500	5000	42020	100	1	44398588	24153	4.33	1.46	12	0.29	12555.00	37259.00	83600	20230404	-34.93	35800	20230103	51.96	83600	-34.93	20230404	35800	51.96	20230103	83600	-34.93	20230404	35800	51.96	20230103	2.65	N	000990	5000	2219 억	8847197	N	N	47	N	N
117	20231110	130114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	-700	5	-1.27	6284396500	115192	77.51	54600	55200	53800	71800	38800	55300	54555.84	19.93	683	-2372	55900	55600	55100	54800	54300	55750	54950	2220	16500	5000	42020	100	1	44398588	24242	4.35	1.47	12	0.26	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.65	N	000990	5000	2219 억	8847197	N	N	47	N	N
118	20231110	120112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54400	-900	5	-1.63	5463975900	100115	67.36	54600	55200	53800	71800	38800	55300	54576.99	19.93	683	-468	55900	55600	55100	54800	54300	55750	54950	2220	16500	5000	42020	100	1	44398588	24153	4.33	1.46	12	0.23	12555.00	37259.00	83600	20230404	-34.93	35800	20230103	51.96	83600	-34.93	20230404	35800	51.96	20230103	83600	-34.93	20230404	35800	51.96	20230103	2.65	N	000990	5000	2219 억	8847197	N	N	47	N	N
119	20231110	110114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55000	-300	5	-0.54	4334373400	79449	53.46	54600	55200	53800	71800	38800	55300	54555.41	19.93	683	2560	55900	55600	55100	54800	54300	55750	54950	2220	16500	5000	42020	100	1	44398588	24419	4.38	1.48	12	0.18	12555.00	37259.00	83600	20230404	-34.21	35800	20230103	53.63	83600	-34.21	20230404	35800	53.63	20230103	83600	-34.21	20230404	35800	53.63	20230103	2.65	N	000990	5000	2219 억	8847197	N	N	47	N	N
120	20231110	100114	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54300	-1000	5	-1.81	2785684800	51238	34.48	54600	55000	53800	71800	38800	55300	54367.54	19.93	683	-216	55900	55600	55100	54800	54300	55750	54950	2220	16500	5000	42020	100	1	44398588	24108	4.32	1.46	12	0.12	12555.00	37259.00	83600	20230404	-35.05	35800	20230103	51.68	83600	-35.05	20230404	35800	51.68	20230103	83600	-35.05	20230404	35800	51.68	20230103	2.65	N	000990	5000	2219 억	8847197	N	N	47	N	N
121	20231110	090112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54400	-900	5	-1.63	132012500	2421	1.63	54600	54600	54400	71800	38800	55300	54527.77	19.93	683	-701	55900	55600	55100	54800	54300	55750	54950	2220	16500	5000	42020	100	1	44398588	24153	4.33	1.46	12	0.01	12555.00	37259.00	83600	20230404	-34.93	35800	20230103	51.96	83600	-34.93	20230404	35800	51.96	20230103	83600	-34.93	20230404	35800	51.96	20230103	2.65	N	000990	5000	2219 억	8847197	N	N	47	N	N
122	20231109	160112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55300	700	2	1.28	8099675300	147129	62.72	54600	55400	54600	70900	38300	54600	55051.23	19.94	4098	-2458	57266	55932	55166	53832	53066	55550	53450	2220	16300	5000	41490	100	1	44398588	24552	4.40	1.48	12	0.33	12555.00	37259.00	83600	20230404	-33.85	35800	20230103	54.47	83600	-33.85	20230404	35800	54.47	20230103	83600	-33.85	20230404	35800	54.47	20230103	2.65	N	000990	5000	2219 억	8854838	N	N	47	N	N
123	20231109	150113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54900	300	2	0.55	5487550900	99835	42.56	54600	55400	54600	70900	38300	54600	54966.21	19.94	4098	2646	57266	55932	55166	53832	53066	55550	53450	2220	16300	5000	41490	100	1	44398588	24375	4.37	1.47	12	0.22	12555.00	37259.00	83600	20230404	-34.33	35800	20230103	53.35	83600	-34.33	20230404	35800	53.35	20230103	83600	-34.33	20230404	35800	53.35	20230103	2.65	N	000990	5000	2219 억	8854838	N	N	2707	N	N
124	20231109	140112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	200	2	0.37	4926587200	89623	38.21	54600	55400	54600	70900	38300	54600	54970.13	19.94	4098	3115	57266	55932	55166	53832	53066	55550	53450	2220	16300	5000	41490	100	1	44398588	24330	4.36	1.47	12	0.20	12555.00	37259.00	83600	20230404	-34.45	35800	20230103	53.07	83600	-34.45	20230404	35800	53.07	20230103	83600	-34.45	20230404	35800	53.07	20230103	2.65	N	000990	5000	2219 억	8854838	N	N	2707	N	N
125	20231109	130112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55000	400	2	0.73	3992588500	72602	30.95	54600	55400	54600	70900	38300	54600	54992.82	19.94	4098	6210	57266	55932	55166	53832	53066	55550	53450	2220	16300	5000	41490	100	1	44398588	24419	4.38	1.48	12	0.16	12555.00	37259.00	83600	20230404	-34.21	35800	20230103	53.63	83600	-34.21	20230404	35800	53.63	20230103	83600	-34.21	20230404	35800	53.63	20230103	2.65	N	000990	5000	2219 억	8854838	N	N	2707	N	N
126	20231109	120112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55000	400	2	0.73	3319595500	60361	25.73	54600	55400	54600	70900	38300	54600	54995.71	19.94	4098	5317	57266	55932	55166	53832	53066	55550	53450	2220	16300	5000	41490	100	1	44398588	24419	4.38	1.48	12	0.14	12555.00	37259.00	83600	20230404	-34.21	35800	20230103	53.63	83600	-34.21	20230404	35800	53.63	20230103	83600	-34.21	20230404	35800	53.63	20230103	2.65	N	000990	5000	2219 억	8854838	N	N	2707	N	N
127	20231109	110112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55100	500	2	0.92	2544828300	46305	19.74	54600	55400	54600	70900	38300	54600	54957.97	19.94	4098	6459	57266	55932	55166	53832	53066	55550	53450	2220	16300	5000	41490	100	1	44398588	24464	4.39	1.48	12	0.10	12555.00	37259.00	83600	20230404	-34.09	35800	20230103	53.91	83600	-34.09	20230404	35800	53.91	20230103	83600	-34.09	20230404	35800	53.91	20230103	2.65	N	000990	5000	2219 억	8854838	N	N	2707	N	N
128	20231109	100112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	0	3	0.00	1392368800	25356	10.81	54600	55400	54600	70900	38300	54600	54912.81	19.94	4098	1709	57266	55932	55166	53832	53066	55550	53450	2220	16300	5000	41490	100	1	44398588	24242	4.35	1.47	12	0.06	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.65	N	000990	5000	2219 억	8854838	N	N	2707	N	N
129	20231109	090111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55400	800	2	1.47	154213300	2804	1.20	54600	55400	54600	70900	38300	54600	54997.75	19.94	4098	-326	57266	55932	55166	53832	53066	55550	53450	2220	16300	5000	41490	100	1	44398588	24597	4.41	1.49	12	0.01	12555.00	37259.00	83600	20230404	-33.73	35800	20230103	54.75	83600	-33.73	20230404	35800	54.75	20230103	83600	-33.73	20230404	35800	54.75	20230103	2.65	N	000990	5000	2219 억	8854838	N	N	2707	N	N
130	20231108	160112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	0	3	0.00	12834899500	233190	64.71	55200	56500	54400	70900	38300	54600	55041.21	20.00	4098	22318	56200	55400	54500	53700	52800	54950	53250	2220	16300	5000	41490	100	1	44398588	24242	4.35	1.47	12	0.53	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.65	N	000990	5000	2219 억	8880310	N	N	2707	N	N
131	20231108	150113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54500	-100	5	-0.18	11905238400	216172	59.98	55200	56500	54400	70900	38300	54600	55072.99	20.00	4098	16058	56200	55400	54500	53700	52800	54950	53250	2220	16300	5000	41490	100	1	44398588	24197	4.34	1.46	12	0.49	12555.00	37259.00	83600	20230404	-34.81	35800	20230103	52.23	83600	-34.81	20230404	35800	52.23	20230103	83600	-34.81	20230404	35800	52.23	20230103	2.65	N	000990	5000	2219 억	8880310	N	N	27355	N	N
132	20231108	140112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54900	300	2	0.55	9967183300	180718	50.15	55200	56500	54500	70900	38300	54600	55153.24	20.00	4098	15257	56200	55400	54500	53700	52800	54950	53250	2220	16300	5000	41490	100	1	44398588	24375	4.37	1.47	12	0.41	12555.00	37259.00	83600	20230404	-34.33	35800	20230103	53.35	83600	-34.33	20230404	35800	53.35	20230103	83600	-34.33	20230404	35800	53.35	20230103	2.65	N	000990	5000	2219 억	8880310	N	N	27355	N	N
133	20231108	130112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55000	400	2	0.73	9189617600	166568	46.22	55200	56500	54500	70900	38300	54600	55170.37	20.00	4098	12296	56200	55400	54500	53700	52800	54950	53250	2220	16300	5000	41490	100	1	44398588	24419	4.38	1.48	12	0.38	12555.00	37259.00	83600	20230404	-34.21	35800	20230103	53.63	83600	-34.21	20230404	35800	53.63	20230103	83600	-34.21	20230404	35800	53.63	20230103	2.65	N	000990	5000	2219 억	8880310	N	N	27355	N	N
134	20231108	120112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54900	300	2	0.55	8643077100	156606	43.46	55200	56500	54500	70900	38300	54600	55189.95	20.00	4098	11300	56200	55400	54500	53700	52800	54950	53250	2220	16300	5000	41490	100	1	44398588	24375	4.37	1.47	12	0.35	12555.00	37259.00	83600	20230404	-34.33	35800	20230103	53.35	83600	-34.33	20230404	35800	53.35	20230103	83600	-34.33	20230404	35800	53.35	20230103	2.65	N	000990	5000	2219 억	8880310	N	N	27355	N	N
135	20231108	110112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55200	600	2	1.10	7738426200	140163	38.89	55200	56500	54500	70900	38300	54600	55210.19	20.00	4098	11598	56200	55400	54500	53700	52800	54950	53250	2220	16300	5000	41490	100	1	44398588	24508	4.40	1.48	12	0.32	12555.00	37259.00	83600	20230404	-33.97	35800	20230103	54.19	83600	-33.97	20230404	35800	54.19	20230103	83600	-33.97	20230404	35800	54.19	20230103	2.65	N	000990	5000	2219 억	8880310	N	N	27355	N	N
136	20231108	100112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55100	500	2	0.92	4509174100	81327	22.57	55200	56500	54900	70900	38300	54600	55444.98	20.00	4098	3016	56200	55400	54500	53700	52800	54950	53250	2220	16300	5000	41490	100	1	44398588	24464	4.39	1.48	12	0.18	12555.00	37259.00	83600	20230404	-34.09	35800	20230103	53.91	83600	-34.09	20230404	35800	53.91	20230103	83600	-34.09	20230404	35800	53.91	20230103	2.65	N	000990	5000	2219 억	8880310	N	N	27355	N	N
137	20231108	090112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	56000	1400	2	2.56	781931500	14027	3.89	55200	56500	55100	70900	38300	54600	55744.74	20.00	4098	5932	56200	55400	54500	53700	52800	54950	53250	2220	16300	5000	41490	100	1	44398588	24863	4.46	1.50	12	0.03	12555.00	37259.00	83600	20230404	-33.01	35800	20230103	56.42	83600	-33.01	20230404	35800	56.42	20230103	83600	-33.01	20230404	35800	56.42	20230103	2.65	N	000990	5000	2219 억	8880310	N	N	27355	N	N
138	20231107	160112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	-700	5	-1.27	19565565500	359265	71.64	55300	55300	53600	71800	38800	55300	54459.88	19.97	0	-14080	56900	56100	54500	53700	52100	56500	54100	2220	16500	5000	42020	100	1	44398588	24242	4.35	1.47	12	0.81	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.65	N	000990	5000	2219 억	8867842	N	N	27355	N	N
139	20231107	150112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	-500	5	-0.90	18388308600	337755	67.35	55300	55300	53600	71800	38800	55300	54442.71	19.97	0	-12991	56900	56100	54500	53700	52100	56500	54100	2220	16500	5000	42020	100	1	44398588	24330	4.36	1.47	12	0.76	12555.00	37259.00	83600	20230404	-34.45	35800	20230103	53.07	83600	-34.45	20230404	35800	53.07	20230103	83600	-34.45	20230404	35800	53.07	20230103	2.65	N	000990	5000	2219 억	8867842	N	N	17494	N	N
140	20231107	140112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54500	-800	5	-1.45	16091739100	295837	58.99	55300	55300	53600	71800	38800	55300	54393.90	19.97	0	-2704	56900	56100	54500	53700	52100	56500	54100	2220	16500	5000	42020	100	1	44398588	24197	4.34	1.46	12	0.67	12555.00	37259.00	83600	20230404	-34.81	35800	20230103	52.23	83600	-34.81	20230404	35800	52.23	20230103	83600	-34.81	20230404	35800	52.23	20230103	2.65	N	000990	5000	2219 억	8867842	N	N	17494	N	N
141	20231107	130112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54500	-800	5	-1.45	14899491100	273950	54.63	55300	55300	53600	71800	38800	55300	54387.59	19.97	0	-2174	56900	56100	54500	53700	52100	56500	54100	2220	16500	5000	42020	100	1	44398588	24197	4.34	1.46	12	0.62	12555.00	37259.00	83600	20230404	-34.81	35800	20230103	52.23	83600	-34.81	20230404	35800	52.23	20230103	83600	-34.81	20230404	35800	52.23	20230103	2.65	N	000990	5000	2219 억	8867842	N	N	17494	N	N
142	20231107	120112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54300	-1000	5	-1.81	13566540300	249409	49.73	55300	55300	53600	71800	38800	55300	54394.71	19.97	0	1670	56900	56100	54500	53700	52100	56500	54100	2220	16500	5000	42020	100	1	44398588	24108	4.32	1.46	12	0.56	12555.00	37259.00	83600	20230404	-35.05	35800	20230103	51.68	83600	-35.05	20230404	35800	51.68	20230103	83600	-35.05	20230404	35800	51.68	20230103	2.65	N	000990	5000	2219 억	8867842	N	N	17494	N	N
143	20231107	110112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	-500	5	-0.90	10669076900	196415	39.17	55300	55300	53600	71800	38800	55300	54319.00	19.97	0	9270	56900	56100	54500	53700	52100	56500	54100	2220	16500	5000	42020	100	1	44398588	24330	4.36	1.47	12	0.44	12555.00	37259.00	83600	20230404	-34.45	35800	20230103	53.07	83600	-34.45	20230404	35800	53.07	20230103	83600	-34.45	20230404	35800	53.07	20230103	2.65	N	000990	5000	2219 억	8867842	N	N	17494	N	N
144	20231107	100113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54100	-1200	5	-2.17	7706653600	141810	28.28	55300	55300	53800	71800	38800	55300	54344.85	19.97	0	10618	56900	56100	54500	53700	52100	56500	54100	2220	16500	5000	42020	100	1	44398588	24020	4.31	1.45	12	0.32	12555.00	37259.00	83600	20230404	-35.29	35800	20230103	51.12	83600	-35.29	20230404	35800	51.12	20230103	83600	-35.29	20230404	35800	51.12	20230103	2.65	N	000990	5000	2219 억	8867842	N	N	17494	N	N
145	20231107	090111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54700	-600	5	-1.08	598525300	10882	2.17	55300	55300	54400	71800	38800	55300	55001.10	19.97	0	-1957	56900	56100	54500	53700	52100	56500	54100	2220	16500	5000	42020	100	1	44398588	24286	4.36	1.47	12	0.02	12555.00	37259.00	83600	20230404	-34.57	35800	20230103	52.79	83600	-34.57	20230404	35800	52.79	20230103	83600	-34.57	20230404	35800	52.79	20230103	2.65	N	000990	5000	2219 억	8867842	N	N	17494	N	N
146	20231106	160111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55300	3200	2	6.14	27112351600	499208	248.57	53800	55300	52900	67700	36500	52100	54306.04	19.80	2189	121652	53366	52732	52266	51632	51166	52500	51400	2220	15600	5000	39590	100	1	44398588	24552	4.40	1.48	12	1.12	12555.00	37259.00	83600	20230404	-33.85	35800	20230103	54.47	83600	-33.85	20230404	35800	54.47	20230103	83600	-33.85	20230404	35800	54.47	20230103	2.67	Y	000990	5000	2219 억	8789776	N	N	17147	N	N
147	20231106	150111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	2700	2	5.18	23843518300	439880	219.03	53800	55300	52900	67700	36500	52100	54204.60	19.80	2189	106436	53366	52732	52266	51632	51166	52500	51400	2220	15600	5000	39590	100	1	44398588	24330	4.36	1.47	12	0.99	12555.00	37259.00	83600	20230404	-34.45	35800	20230103	53.07	83600	-34.45	20230404	35800	53.07	20230103	83600	-34.45	20230404	35800	53.07	20230103	2.67	Y	000990	5000	2219 억	8789776	N	N	17378	N	N
148	20231106	140112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54800	2700	2	5.18	21065818200	389085	193.74	53800	55300	52900	67700	36500	52100	54141.94	19.80	2189	95214	53366	52732	52266	51632	51166	52500	51400	2220	15600	5000	39590	100	1	44398588	24330	4.36	1.47	12	0.88	12555.00	37259.00	83600	20230404	-34.45	35800	20230103	53.07	83600	-34.45	20230404	35800	53.07	20230103	83600	-34.45	20230404	35800	53.07	20230103	2.67	Y	000990	5000	2219 억	8789776	N	N	17378	N	N
149	20231106	130112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	55200	3100	2	5.95	18480366300	341910	170.25	53800	55300	52900	67700	36500	52100	54050.38	19.80	2189	90618	53366	52732	52266	51632	51166	52500	51400	2220	15600	5000	39590	100	1	44398588	24508	4.40	1.48	12	0.77	12555.00	37259.00	83600	20230404	-33.97	35800	20230103	54.19	83600	-33.97	20230404	35800	54.19	20230103	83600	-33.97	20230404	35800	54.19	20230103	2.67	Y	000990	5000	2219 억	8789776	N	N	17378	N	N
150	20231106	120112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54600	2500	2	4.80	13611382100	253201	126.08	53800	54800	52900	67700	36500	52100	53757.22	19.80	2189	53217	53366	52732	52266	51632	51166	52500	51400	2220	15600	5000	39590	100	1	44398588	24242	4.35	1.47	12	0.57	12555.00	37259.00	83600	20230404	-34.69	35800	20230103	52.51	83600	-34.69	20230404	35800	52.51	20230103	83600	-34.69	20230404	35800	52.51	20230103	2.67	Y	000990	5000	2219 억	8789776	N	N	17378	N	N
151	20231106	110112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	54000	1900	2	3.65	9579244700	178936	89.10	53800	54200	52900	67700	36500	52100	53534.47	19.80	2189	31976	53366	52732	52266	51632	51166	52500	51400	2220	15600	5000	39590	100	1	44398588	23975	4.30	1.45	12	0.40	12555.00	37259.00	83600	20230404	-35.41	35800	20230103	50.84	83600	-35.41	20230404	35800	50.84	20230103	83600	-35.41	20230404	35800	50.84	20230103	2.67	Y	000990	5000	2219 억	8789776	N	N	17378	N	N
152	20231106	100111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53400	1300	2	2.50	5670563900	106267	52.91	53800	53900	52900	67700	36500	52100	53361.48	19.80	2189	10399	53366	52732	52266	51632	51166	52500	51400	2220	15600	5000	39590	100	1	44398588	23709	4.25	1.43	12	0.24	12555.00	37259.00	83600	20230404	-36.12	35800	20230103	49.16	83600	-36.12	20230404	35800	49.16	20230103	83600	-36.12	20230404	35800	49.16	20230103	2.67	Y	000990	5000	2219 억	8789776	N	N	17378	N	N
153	20231106	090112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	53100	1000	2	1.92	1058959100	19748	9.83	53800	53900	53100	67700	36500	52100	53623.61	19.80	2189	-3813	53366	52732	52266	51632	51166	52500	51400	2220	15600	5000	39590	100	1	44398588	23576	4.23	1.43	12	0.04	12555.00	37259.00	83600	20230404	-36.48	35800	20230103	48.32	83600	-36.48	20230404	35800	48.32	20230103	83600	-36.48	20230404	35800	48.32	20230103	2.67	Y	000990	5000	2219 억	8789776	N	N	17378	N	N
154	20231103	160111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52100	200	2	0.39	10419455100	199357	58.35	52300	52900	51800	67400	36400	51900	52265.32	19.73	1506	31244	53566	52732	51166	50332	48766	53150	50750	2220	15500	5000	39440	100	1	44398588	23132	4.15	1.40	12	0.45	12555.00	37259.00	83600	20230404	-37.68	35800	20230103	45.53	83600	-37.68	20230404	35800	45.53	20230103	83600	-37.68	20230404	35800	45.53	20230103	2.70	Y	000990	5000	2219 억	8759074	N	N	17378	N	N
155	20231103	150111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52000	100	2	0.19	9838369500	188201	55.08	52300	52900	51800	67400	36400	51900	52275.86	19.73	1506	30919	53566	52732	51166	50332	48766	53150	50750	2220	15500	5000	39440	100	1	44398588	23087	4.14	1.40	12	0.42	12555.00	37259.00	83600	20230404	-37.80	35800	20230103	45.25	83600	-37.80	20230404	35800	45.25	20230103	83600	-37.80	20230404	35800	45.25	20230103	2.70	Y	000990	5000	2219 억	8759074	N	N	26924	N	N
156	20231103	140112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52000	100	2	0.19	9137525300	174723	51.14	52300	52900	51800	67400	36400	51900	52297.21	19.73	1506	32885	53566	52732	51166	50332	48766	53150	50750	2220	15500	5000	39440	100	1	44398588	23087	4.14	1.40	12	0.39	12555.00	37259.00	83600	20230404	-37.80	35800	20230103	45.25	83600	-37.80	20230404	35800	45.25	20230103	83600	-37.80	20230404	35800	45.25	20230103	2.70	Y	000990	5000	2219 억	8759074	N	N	26924	N	N
157	20231103	130111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52000	100	2	0.19	8320565400	159007	46.54	52300	52900	51800	67400	36400	51900	52328.30	19.73	1506	32586	53566	52732	51166	50332	48766	53150	50750	2220	15500	5000	39440	100	1	44398588	23087	4.14	1.40	12	0.36	12555.00	37259.00	83600	20230404	-37.80	35800	20230103	45.25	83600	-37.80	20230404	35800	45.25	20230103	83600	-37.80	20230404	35800	45.25	20230103	2.70	Y	000990	5000	2219 억	8759074	N	N	26924	N	N
158	20231103	120111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52200	300	2	0.58	7807354700	149145	43.65	52300	52900	51800	67400	36400	51900	52347.41	19.73	1506	31684	53566	52732	51166	50332	48766	53150	50750	2220	15500	5000	39440	100	1	44398588	23176	4.16	1.40	12	0.34	12555.00	37259.00	83600	20230404	-37.56	35800	20230103	45.81	83600	-37.56	20230404	35800	45.81	20230103	83600	-37.56	20230404	35800	45.81	20230103	2.70	Y	000990	5000	2219 억	8759074	N	N	26924	N	N
159	20231103	110112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52500	600	2	1.16	6901364700	131775	38.57	52300	52900	51800	67400	36400	51900	52372.34	19.73	1506	38119	53566	52732	51166	50332	48766	53150	50750	2220	15500	5000	39440	100	1	44398588	23309	4.18	1.41	12	0.30	12555.00	37259.00	83600	20230404	-37.20	35800	20230103	46.65	83600	-37.20	20230404	35800	46.65	20230103	83600	-37.20	20230404	35800	46.65	20230103	2.70	Y	000990	5000	2219 억	8759074	N	N	26924	N	N
160	20231103	100111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52400	500	2	0.96	4296097700	82198	24.06	52300	52700	51800	67400	36400	51900	52265.23	19.73	1506	23293	53566	52732	51166	50332	48766	53150	50750	2220	15500	5000	39440	100	1	44398588	23265	4.17	1.41	12	0.19	12555.00	37259.00	83600	20230404	-37.32	35800	20230103	46.37	83600	-37.32	20230404	35800	46.37	20230103	83600	-37.32	20230404	35800	46.37	20230103	2.70	Y	000990	5000	2219 억	8759074	N	N	26924	N	N
161	20231103	090111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	52300	400	2	0.77	233320200	4465	1.31	52300	52300	52100	67400	36400	51900	52255.36	19.73	1506	-884	53566	52732	51166	50332	48766	53150	50750	2220	15500	5000	39440	100	1	44398588	23220	4.17	1.40	12	0.01	12555.00	37259.00	83600	20230404	-37.44	35800	20230103	46.09	83600	-37.44	20230404	35800	46.09	20230103	83600	-37.44	20230404	35800	46.09	20230103	2.70	Y	000990	5000	2219 억	8759074	N	N	26924	N	N
162	20231102	160111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	51900	3150	2	6.46	17363518400	340824	167.35	49650	52000	49600	63300	34150	48750	50943.13	19.58	-683	69311	50250	49500	48950	48200	47650	49875	48575	2220	14550	5000	37050	100	1	44398588	23043	4.13	1.39	12	0.77	12555.00	37259.00	83600	20230404	-37.92	35800	20230103	44.97	83600	-37.92	20230404	35800	44.97	20230103	83600	-37.92	20230404	35800	44.97	20230103	2.72	Y	000990	5000	2219 억	8691656	N	N	26896	N	N
163	20231102	150112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	51800	3050	2	6.26	16070253600	315889	155.10	49650	52000	49600	63300	34150	48750	50873.34	19.58	-683	68552	50250	49500	48950	48200	47650	49875	48575	2220	14550	5000	37050	100	1	44398588	22998	4.13	1.39	12	0.71	12555.00	37259.00	83600	20230404	-38.04	35800	20230103	44.69	83600	-38.04	20230404	35800	44.69	20230103	83600	-38.04	20230404	35800	44.69	20230103	2.72	Y	000990	5000	2219 억	8691656	N	N	55437	N	N
164	20231102	140112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	51500	2750	2	5.64	12816241200	253057	124.25	49650	51600	49600	63300	34150	48750	50645.93	19.58	-683	60398	50250	49500	48950	48200	47650	49875	48575	2220	14550	5000	37050	100	1	44398588	22865	4.10	1.38	12	0.57	12555.00	37259.00	83600	20230404	-38.40	35800	20230103	43.85	83600	-38.40	20230404	35800	43.85	20230103	83600	-38.40	20230404	35800	43.85	20230103	2.72	Y	000990	5000	2219 억	8691656	N	N	55437	N	N
165	20231102	130111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	50800	2050	2	4.21	11248717300	222365	109.18	49650	51600	49600	63300	34150	48750	50587.02	19.58	-683	53945	50250	49500	48950	48200	47650	49875	48575	2220	14550	5000	37050	100	1	44398588	22554	4.05	1.36	12	0.50	12555.00	37259.00	83600	20230404	-39.23	35800	20230103	41.90	83600	-39.23	20230404	35800	41.90	20230103	83600	-39.23	20230404	35800	41.90	20230103	2.72	Y	000990	5000	2219 억	8691656	N	N	55437	N	N
166	20231102	120111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	50800	2050	2	4.21	10377304500	205229	100.77	49650	51600	49600	63300	34150	48750	50564.82	19.58	-683	50746	50250	49500	48950	48200	47650	49875	48575	2220	14550	5000	37050	100	1	44398588	22554	4.05	1.36	12	0.46	12555.00	37259.00	83600	20230404	-39.23	35800	20230103	41.90	83600	-39.23	20230404	35800	41.90	20230103	83600	-39.23	20230404	35800	41.90	20230103	2.72	Y	000990	5000	2219 억	8691656	N	N	55437	N	N
167	20231102	110111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	50900	2150	2	4.41	9219905600	182395	89.56	49650	51600	49600	63300	34150	48750	50549.46	19.58	-683	50356	50250	49500	48950	48200	47650	49875	48575	2220	14550	5000	37050	100	1	44398588	22599	4.05	1.37	12	0.41	12555.00	37259.00	83600	20230404	-39.11	35800	20230103	42.18	83600	-39.11	20230404	35800	42.18	20230103	83600	-39.11	20230404	35800	42.18	20230103	2.72	Y	000990	5000	2219 억	8691656	N	N	55437	N	N
168	20231102	100111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	50400	1650	2	3.38	5001136700	99666	48.94	49650	50500	49600	63300	34150	48750	50179.47	19.58	-683	24550	50250	49500	48950	48200	47650	49875	48575	2220	14550	5000	37050	100	1	44398588	22377	4.01	1.35	12	0.22	12555.00	37259.00	83600	20230404	-39.71	35800	20230103	40.78	83600	-39.71	20230404	35800	40.78	20230103	83600	-39.71	20230404	35800	40.78	20230103	2.72	Y	000990	5000	2219 억	8691656	N	N	55437	N	N
169	20231102	090111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	50100	1350	2	2.77	809439600	16246	7.98	49650	50200	49600	63300	34150	48750	49826.25	19.58	-683	6772	50250	49500	48950	48200	47650	49875	48575	2220	14550	5000	37050	100	1	44398588	22244	3.99	1.34	12	0.04	12555.00	37259.00	83600	20230404	-40.07	35800	20230103	39.94	83600	-40.07	20230404	35800	39.94	20230103	83600	-40.07	20230404	35800	39.94	20230103	2.72	Y	000990	5000	2219 억	8691656	N	N	55437	N	N
170	20231101	160110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	48750	350	2	0.72	9946022000	202819	87.20	48450	49700	48400	62900	33900	48400	49039.36	19.65	-505	-37084	50600	49500	48550	47450	46500	49025	46975	2220	14500	5000	36780	50	1	44398588	21644	3.88	1.31	12	0.46	12555.00	37259.00	83600	20230404	-41.69	35800	20230103	36.17	83600	-41.69	20230404	35800	36.17	20230103	83600	-41.69	20230404	35800	36.17	20230103	2.76	Y	000990	5000	2219 억	8724188	N	N	55434	N	N
171	20231101	150111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	48800	400	2	0.83	8914833100	181671	78.10	48450	49700	48400	62900	33900	48400	49071.70	19.65	-505	-34338	50600	49500	48550	47450	46500	49025	46975	2220	14500	5000	36780	50	1	44398588	21667	3.89	1.31	12	0.41	12555.00	37259.00	83600	20230404	-41.63	35800	20230103	36.31	83600	-41.63	20230404	35800	36.31	20230103	83600	-41.63	20230404	35800	36.31	20230103	2.76	Y	000990	5000	2219 억	8724188	N	N	62365	N	N
172	20231101	140110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	48800	400	2	0.83	7506885150	152871	65.72	48450	49700	48400	62900	33900	48400	49106.51	19.65	-505	-20252	50600	49500	48550	47450	46500	49025	46975	2220	14500	5000	36780	50	1	44398588	21667	3.89	1.31	12	0.34	12555.00	37259.00	83600	20230404	-41.63	35800	20230103	36.31	83600	-41.63	20230404	35800	36.31	20230103	83600	-41.63	20230404	35800	36.31	20230103	2.76	Y	000990	5000	2219 억	8724188	N	N	62365	N	N
173	20231101	130111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	48900	500	2	1.03	6453038750	131295	56.45	48450	49700	48400	62900	33900	48400	49149.78	19.65	-505	-11151	50600	49500	48550	47450	46500	49025	46975	2220	14500	5000	36780	50	1	44398588	21711	3.89	1.31	12	0.30	12555.00	37259.00	83600	20230404	-41.51	35800	20230103	36.59	83600	-41.51	20230404	35800	36.59	20230103	83600	-41.51	20230404	35800	36.59	20230103	2.76	Y	000990	5000	2219 억	8724188	N	N	62365	N	N
174	20231101	120112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	49150	750	2	1.55	6120438400	124519	53.53	48450	49700	48400	62900	33900	48400	49153.30	19.65	-505	-8296	50600	49500	48550	47450	46500	49025	46975	2220	14500	5000	36780	50	1	44398588	21822	3.91	1.32	12	0.28	12555.00	37259.00	83600	20230404	-41.21	35800	20230103	37.29	83600	-41.21	20230404	35800	37.29	20230103	83600	-41.21	20230404	35800	37.29	20230103	2.76	Y	000990	5000	2219 억	8724188	N	N	62365	N	N
175	20231101	110112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	49050	650	2	1.34	5247620950	106722	45.88	48450	49700	48400	62900	33900	48400	49171.72	19.65	-505	-4220	50600	49500	48550	47450	46500	49025	46975	2220	14500	5000	36780	50	1	44398588	21778	3.91	1.32	12	0.24	12555.00	37259.00	83600	20230404	-41.33	35800	20230103	37.01	83600	-41.33	20230404	35800	37.01	20230103	83600	-41.33	20230404	35800	37.01	20230103	2.76	Y	000990	5000	2219 억	8724188	N	N	62365	N	N
176	20231101	100111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	48950	550	2	1.14	3535392800	71805	30.87	48450	49700	48400	62900	33900	48400	49237.28	19.65	-505	5389	50600	49500	48550	47450	46500	49025	46975	2220	14500	5000	36780	50	1	44398588	21733	3.90	1.31	12	0.16	12555.00	37259.00	83600	20230404	-41.45	35800	20230103	36.73	83600	-41.45	20230404	35800	36.73	20230103	83600	-41.45	20230404	35800	36.73	20230103	2.76	Y	000990	5000	2219 억	8724188	N	N	62365	N	N
177	20231101	090112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	48500	100	2	0.21	60822700	1255	0.54	48450	48600	48450	62900	33900	48400	48470.36	19.65	-505	-39	50600	49500	48550	47450	46500	49025	46975	2220	14500	5000	36780	50	1	44398588	21533	3.86	1.30	12	0.00	12555.00	37259.00	83600	20230404	-41.99	35800	20230103	35.47	83600	-41.99	20230404	35800	35.47	20230103	83600	-41.99	20230404	35800	35.47	20230103	2.76	Y	000990	5000	2219 억	8724188	N	N	62365	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History