KissMeData/000500/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

72 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	160109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	400	2	1.92	1012655800	48478	65.24	20850	21200	20550	27000	14600	20800	20888.83	3.92	-1709	-395	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1348	10.59	0.47	12	0.76	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.60	N	000500	5000	317 억	249229	N	N	1	N	N
3	20231229	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	400	2	1.92	1012655800	48478	65.24	20850	21200	20550	27000	14600	20800	20888.83	3.92	-1709	-395	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1348	10.59	0.47	12	0.76	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.60	N	000500	5000	317 억	249229	N	N	1	N	N
4	20231229	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	400	2	1.92	1012655800	48478	65.24	20850	21200	20550	27000	14600	20800	20888.83	3.92	-1709	-395	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1348	10.59	0.47	12	0.76	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.60	N	000500	5000	317 억	249229	N	N	1	N	N
5	20231229	130109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	400	2	1.92	1012655800	48478	65.24	20850	21200	20550	27000	14600	20800	20888.83	3.92	-1709	-395	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1348	10.59	0.47	12	0.76	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.60	N	000500	5000	317 억	249229	N	N	1	N	N
6	20231229	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	400	2	1.92	1012655800	48478	65.24	20850	21200	20550	27000	14600	20800	20888.83	3.92	-1709	-395	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1348	10.59	0.47	12	0.76	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.60	N	000500	5000	317 억	249229	N	N	1	N	N
7	20231229	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	400	2	1.92	1012655800	48478	65.24	20850	21200	20550	27000	14600	20800	20888.83	3.92	-1709	-395	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1348	10.59	0.47	12	0.76	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.60	N	000500	5000	317 억	249229	N	N	1	N	N
8	20231229	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	400	2	1.92	1012655800	48478	65.24	20850	21200	20550	27000	14600	20800	20888.83	3.92	-1709	-395	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1348	10.59	0.47	12	0.76	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.60	N	000500	5000	317 억	249229	N	N	1	N	N
9	20231229	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	400	2	1.92	1012655800	48478	65.24	20850	21200	20550	27000	14600	20800	20888.83	3.92	-1709	-395	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1348	10.59	0.47	12	0.76	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.60	N	000500	5000	317 억	249229	N	N	1	N	N
10	20231228	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	400	2	1.92	1012550300	48473	65.23	20850	21200	20550	27000	14600	20800	20888.83	3.95	0	-395	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1348	10.59	0.47	12	0.76	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.60	N	000500	5000	317 억	250938	N	N	1	N	N
11	20231228	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21000	200	2	0.96	924776250	44304	59.62	20850	21200	20550	27000	14600	20800	20873.43	3.95	0	842	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1335	10.49	0.46	12	0.70	2002.00	45399.00	25000	20231201	-16.00	14725	20230314	42.61	25000	-16.00	20231201	14725	42.61	20230314	25950	-19.08	20230802	15400	36.36	20230314	2.60	N	000500	5000	317 억	250938	N	N	1	N	N
12	20231228	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21150	350	2	1.68	663213000	31879	42.90	20850	21200	20550	27000	14600	20800	20804.07	3.95	0	6171	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1345	10.56	0.47	12	0.50	2002.00	45399.00	25000	20231201	-15.40	14725	20230314	43.63	25000	-15.40	20231201	14725	43.63	20230314	25950	-18.50	20230802	15400	37.34	20230314	2.60	N	000500	5000	317 억	250938	N	N	1	N	N
13	20231228	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20950	150	2	0.72	448820350	21692	29.19	20850	21100	20550	27000	14600	20800	20690.57	3.95	0	6670	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1332	10.46	0.46	12	0.34	2002.00	45399.00	25000	20231201	-16.20	14725	20230314	42.28	25000	-16.20	20231201	14725	42.28	20230314	25950	-19.27	20230802	15400	36.04	20230314	2.60	N	000500	5000	317 억	250938	N	N	1	N	N
14	20231228	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20700	-100	5	-0.48	390173650	18867	25.39	20850	21100	20550	27000	14600	20800	20680.19	3.95	0	5995	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1316	10.34	0.46	12	0.30	2002.00	45399.00	25000	20231201	-17.20	14725	20230314	40.58	25000	-17.20	20231201	14725	40.58	20230314	25950	-20.23	20230802	15400	34.42	20230314	2.60	N	000500	5000	317 억	250938	N	N	1	N	N
15	20231228	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20650	-150	5	-0.72	310733000	15008	20.20	20850	21100	20550	27000	14600	20800	20704.47	3.95	0	5442	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1313	10.31	0.45	12	0.24	2002.00	45399.00	25000	20231201	-17.40	14725	20230314	40.24	25000	-17.40	20231201	14725	40.24	20230314	25950	-20.42	20230802	15400	34.09	20230314	2.60	N	000500	5000	317 억	250938	N	N	1	N	N
16	20231228	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20700	-100	5	-0.48	224967800	10844	14.59	20850	21100	20600	27000	14600	20800	20745.81	3.95	0	3947	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1316	10.34	0.46	12	0.17	2002.00	45399.00	25000	20231201	-17.20	14725	20230314	40.58	25000	-17.20	20231201	14725	40.58	20230314	25950	-20.23	20230802	15400	34.42	20230314	2.60	N	000500	5000	317 억	250938	N	N	1	N	N
17	20231228	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20750	-50	5	-0.24	2102550	101	0.14	20850	20850	20750	27000	14600	20800	20818.04	3.95	0	-55	21933	21366	21033	20466	20133	21200	20300	318	6200	5000	14970	50	1	6358926	1319	10.36	0.46	12	0.00	2002.00	45399.00	25000	20231201	-17.00	14725	20230314	40.92	25000	-17.00	20231201	14725	40.92	20230314	25950	-20.04	20230802	15400	34.74	20230314	2.60	N	000500	5000	317 억	250938	N	N	1	N	N
18	20231227	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20800	-850	5	-3.93	1555344250	73972	87.80	21250	21600	20700	28100	15200	21650	21026.42	3.63	0	17657	22550	22100	21350	20900	20150	22325	21125	318	6450	5000	15580	50	1	6358926	1323	10.39	0.46	12	1.16	2002.00	45399.00	25000	20231201	-16.80	14725	20230314	41.26	25000	-16.80	20231201	14725	41.26	20230314	25950	-19.85	20230802	15400	35.06	20230314	2.75	N	000500	5000	317 억	231110	N	N	1	N	N
19	20231227	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21100	-550	5	-2.54	1201926750	56971	67.62	21250	21600	20750	28100	15200	21650	21097.07	3.63	0	13674	22550	22100	21350	20900	20150	22325	21125	318	6450	5000	15580	50	1	6358926	1342	10.54	0.46	12	0.90	2002.00	45399.00	25000	20231201	-15.60	14725	20230314	43.29	25000	-15.60	20231201	14725	43.29	20230314	25950	-18.69	20230802	15400	37.01	20230314	2.75	N	000500	5000	317 억	231110	N	N	0	N	N
20	20231227	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21050	-600	5	-2.77	1074007700	50880	60.39	21250	21600	20750	28100	15200	21650	21108.54	3.63	0	15118	22550	22100	21350	20900	20150	22325	21125	318	6450	5000	15580	50	1	6358926	1339	10.51	0.46	12	0.80	2002.00	45399.00	25000	20231201	-15.80	14725	20230314	42.95	25000	-15.80	20231201	14725	42.95	20230314	25950	-18.88	20230802	15400	36.69	20230314	2.75	N	000500	5000	317 억	231110	N	N	0	N	N
21	20231227	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20900	-750	5	-3.46	1009075400	47770	56.70	21250	21600	20850	28100	15200	21650	21123.51	3.63	0	15850	22550	22100	21350	20900	20150	22325	21125	318	6450	5000	15580	50	1	6358926	1329	10.44	0.46	12	0.75	2002.00	45399.00	25000	20231201	-16.40	14725	20230314	41.94	25000	-16.40	20231201	14725	41.94	20230314	25950	-19.46	20230802	15400	35.71	20230314	2.75	N	000500	5000	317 억	231110	N	N	0	N	N
22	20231227	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20950	-700	5	-3.23	869311750	41101	48.79	21250	21600	20900	28100	15200	21650	21150.50	3.63	0	14384	22550	22100	21350	20900	20150	22325	21125	318	6450	5000	15580	50	1	6358926	1332	10.46	0.46	12	0.65	2002.00	45399.00	25000	20231201	-16.20	14725	20230314	42.28	25000	-16.20	20231201	14725	42.28	20230314	25950	-19.27	20230802	15400	36.04	20230314	2.75	N	000500	5000	317 억	231110	N	N	0	N	N
23	20231227	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21400	-250	5	-1.15	600493250	28322	33.62	21250	21600	21000	28100	15200	21650	21202.20	3.63	0	10293	22550	22100	21350	20900	20150	22325	21125	318	6450	5000	15580	50	1	6358926	1361	10.69	0.47	12	0.45	2002.00	45399.00	25000	20231201	-14.40	14725	20230314	45.33	25000	-14.40	20231201	14725	45.33	20230314	25950	-17.53	20230802	15400	38.96	20230314	2.75	N	000500	5000	317 억	231110	N	N	0	N	N
24	20231227	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21300	-350	5	-1.62	415941700	19654	23.33	21250	21600	21000	28100	15200	21650	21162.96	3.63	0	7616	22550	22100	21350	20900	20150	22325	21125	318	6450	5000	15580	50	1	6358926	1354	10.64	0.47	12	0.31	2002.00	45399.00	25000	20231201	-14.80	14725	20230314	44.65	25000	-14.80	20231201	14725	44.65	20230314	25950	-17.92	20230802	15400	38.31	20230314	2.75	N	000500	5000	317 억	231110	N	N	0	N	N
25	20231227	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21400	-250	5	-1.15	7944450	373	0.44	21250	21400	21200	28100	15200	21650	21289.12	3.63	0	-6	22550	22100	21350	20900	20150	22325	21125	318	6450	5000	15580	50	1	6358926	1361	10.69	0.47	12	0.01	2002.00	45399.00	25000	20231201	-14.40	14725	20230314	45.33	25000	-14.40	20231201	14725	45.33	20230314	25950	-17.53	20230802	15400	38.96	20230314	2.75	N	000500	5000	317 억	231110	N	N	0	N	N
26	20231226	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21650	400	2	1.88	1768214400	83235	99.94	21250	21800	20600	27600	14900	21250	21243.59	3.53	0	4091	23050	22150	21650	20750	20250	21900	20500	318	6350	5000	15300	50	1	6358926	1377	10.81	0.48	12	1.31	2002.00	45399.00	25000	20231201	-13.40	14725	20230314	47.03	25000	-13.40	20231201	14725	47.03	20230314	25950	-16.57	20230802	15400	40.58	20230314	2.78	N	000500	5000	317 억	224716	N	N	0	N	N
27	20231226	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21700	450	2	2.12	1610091900	75913	91.15	21250	21800	20600	27600	14900	21250	21209.70	3.53	0	7397	23050	22150	21650	20750	20250	21900	20500	318	6350	5000	15300	50	1	6358926	1380	10.84	0.48	12	1.19	2002.00	45399.00	25000	20231201	-13.20	14725	20230314	47.37	25000	-13.20	20231201	14725	47.37	20230314	25950	-16.38	20230802	15400	40.91	20230314	2.78	N	000500	5000	317 억	224716	N	N	0	N	N
28	20231226	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21600	350	2	1.65	1251340850	59307	71.21	21250	21650	20600	27600	14900	21250	21099.38	3.53	0	11910	23050	22150	21650	20750	20250	21900	20500	318	6350	5000	15300	50	1	6358926	1374	10.79	0.48	12	0.93	2002.00	45399.00	25000	20231201	-13.60	14725	20230314	46.69	25000	-13.60	20231201	14725	46.69	20230314	25950	-16.76	20230802	15400	40.26	20230314	2.78	N	000500	5000	317 억	224716	N	N	0	N	N
29	20231226	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	-50	5	-0.24	952550700	45332	54.43	21250	21500	20600	27600	14900	21250	21012.77	3.53	0	12636	23050	22150	21650	20750	20250	21900	20500	318	6350	5000	15300	50	1	6358926	1348	10.59	0.47	12	0.71	2002.00	45399.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.78	N	000500	5000	317 억	224716	N	N	0	N	N
30	20231226	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21150	-100	5	-0.47	817526300	38957	46.77	21250	21500	20600	27600	14900	21250	20985.35	3.53	0	12606	23050	22150	21650	20750	20250	21900	20500	318	6350	5000	15300	50	1	6358926	1345	10.56	0.47	12	0.61	2002.00	45399.00	25000	20231201	-15.40	14725	20230314	43.63	25000	-15.40	20231201	14725	43.63	20230314	25950	-18.50	20230802	15400	37.34	20230314	2.78	N	000500	5000	317 억	224716	N	N	0	N	N
31	20231226	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21100	-150	5	-0.71	509634050	24381	29.27	21250	21500	20600	27600	14900	21250	20902.92	3.53	0	9348	23050	22150	21650	20750	20250	21900	20500	318	6350	5000	15300	50	1	6358926	1342	10.54	0.46	12	0.38	2002.00	45399.00	25000	20231201	-15.60	14725	20230314	43.29	25000	-15.60	20231201	14725	43.29	20230314	25950	-18.69	20230802	15400	37.01	20230314	2.78	N	000500	5000	317 억	224716	N	N	0	N	N
32	20231226	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20750	-500	5	-2.35	190106900	9081	10.90	21250	21500	20600	27600	14900	21250	20934.58	3.53	0	217	23050	22150	21650	20750	20250	21900	20500	318	6350	5000	15300	50	1	6358926	1319	10.36	0.46	12	0.14	2002.00	45399.00	25000	20231201	-17.00	14725	20230314	40.92	25000	-17.00	20231201	14725	40.92	20230314	25950	-20.04	20230802	15400	34.74	20230314	2.78	N	000500	5000	317 억	224716	N	N	0	N	N
33	20231226	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21250	0	3	0.00	5440000	256	0.31	21250	21250	21250	27600	14900	21250	21250.00	3.53	0	-7	23050	22150	21650	20750	20250	21900	20500	318	6350	5000	15300	50	1	6358926	1351	10.61	0.47	12	0.00	2002.00	45399.00	25000	20231201	-15.00	14725	20230314	44.31	25000	-15.00	20231201	14725	44.31	20230314	25950	-18.11	20230802	15400	37.99	20230314	2.78	N	000500	5000	317 억	224716	N	N	0	N	N
34	20231222	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21250	-1050	5	-4.71	1789088800	83228	72.08	22550	22550	21150	28950	15650	22300	21496.75	3.37	-1858	3262	23966	23132	22566	21732	21166	22850	21450	318	6650	5000	16050	50	1	6358926	1351	10.06	0.44	12	1.31	2112.00	47898.00	25000	20231201	-15.00	14725	20230314	44.31	25000	-15.00	20231201	14725	44.31	20230314	25950	-18.11	20230802	15400	37.99	20230314	2.71	N	000500	5000	317 억	214073	N	N	0	N	N
35	20231222	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21450	-850	5	-3.81	1735732950	80725	69.91	22550	22550	21150	28950	15650	22300	21501.80	3.37	-1858	3521	23966	23132	22566	21732	21166	22850	21450	318	6650	5000	16050	50	1	6358926	1364	10.16	0.45	12	1.27	2112.00	47898.00	25000	20231201	-14.20	14725	20230314	45.67	25000	-14.20	20231201	14725	45.67	20230314	25950	-17.34	20230802	15400	39.29	20230314	2.71	N	000500	5000	317 억	214073	N	N	0	N	N
36	20231222	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21450	-850	5	-3.81	1523915850	70822	61.33	22550	22550	21150	28950	15650	22300	21517.55	3.37	-1858	4477	23966	23132	22566	21732	21166	22850	21450	318	6650	5000	16050	50	1	6358926	1364	10.16	0.45	12	1.11	2112.00	47898.00	25000	20231201	-14.20	14725	20230314	45.67	25000	-14.20	20231201	14725	45.67	20230314	25950	-17.34	20230802	15400	39.29	20230314	2.71	N	000500	5000	317 억	214073	N	N	0	N	N
37	20231222	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21500	-800	5	-3.59	1405551450	65310	56.56	22550	22550	21150	28950	15650	22300	21521.23	3.37	-1858	6041	23966	23132	22566	21732	21166	22850	21450	318	6650	5000	16050	50	1	6358926	1367	10.18	0.45	12	1.03	2112.00	47898.00	25000	20231201	-14.00	14725	20230314	46.01	25000	-14.00	20231201	14725	46.01	20230314	25950	-17.15	20230802	15400	39.61	20230314	2.71	N	000500	5000	317 억	214073	N	N	0	N	N
38	20231222	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21400	-900	5	-4.04	1349803250	62712	54.31	22550	22550	21150	28950	15650	22300	21523.84	3.37	-1858	6488	23966	23132	22566	21732	21166	22850	21450	318	6650	5000	16050	50	1	6358926	1361	10.13	0.45	12	0.99	2112.00	47898.00	25000	20231201	-14.40	14725	20230314	45.33	25000	-14.40	20231201	14725	45.33	20230314	25950	-17.53	20230802	15400	38.96	20230314	2.71	N	000500	5000	317 억	214073	N	N	0	N	N
39	20231222	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21200	-1100	5	-4.93	1206328250	55980	48.48	22550	22550	21150	28950	15650	22300	21549.27	3.37	-1858	3553	23966	23132	22566	21732	21166	22850	21450	318	6650	5000	16050	50	1	6358926	1348	10.04	0.44	12	0.88	2112.00	47898.00	25000	20231201	-15.20	14725	20230314	43.97	25000	-15.20	20231201	14725	43.97	20230314	25950	-18.30	20230802	15400	37.66	20230314	2.71	N	000500	5000	317 억	214073	N	N	0	N	N
40	20231222	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21550	-750	5	-3.36	563264950	25802	22.35	22550	22550	21450	28950	15650	22300	21830.28	3.37	-1858	2089	23966	23132	22566	21732	21166	22850	21450	318	6650	5000	16050	50	1	6358926	1370	10.20	0.45	12	0.41	2112.00	47898.00	25000	20231201	-13.80	14725	20230314	46.35	25000	-13.80	20231201	14725	46.35	20230314	25950	-16.96	20230802	15400	39.94	20230314	2.71	N	000500	5000	317 억	214073	N	N	0	N	N
41	20231222	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	0	3	0.00	19245850	859	0.74	22550	22550	22300	28950	15650	22300	22404.95	3.37	-1858	-233	23966	23132	22566	21732	21166	22850	21450	318	6650	5000	16050	50	1	6358926	1418	10.56	0.47	12	0.01	2112.00	47898.00	25000	20231201	-10.80	14725	20230314	51.44	25000	-10.80	20231201	14725	51.44	20230314	25950	-14.07	20230802	15400	44.81	20230314	2.71	N	000500	5000	317 억	214073	N	N	0	N	N
42	20231221	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	-1000	5	-4.29	2594177000	115416	255.70	23400	23400	22000	30250	16350	23300	22478.07	2.95	0	28130	23933	23616	23333	23016	22733	23475	22875	318	6950	5000	16770	50	1	6358926	1418	10.56	0.47	12	1.82	2112.00	47898.00	25000	20231201	-10.80	14725	20230314	51.44	25000	-10.80	20231201	14725	51.44	20230314	25950	-14.07	20230802	15400	44.81	20230314	2.65	N	000500	5000	317 억	187400	N	N	0	N	N
43	20231221	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	-1050	5	-4.51	2267493350	100699	223.10	23400	23400	22000	30250	16350	23300	22517.36	2.95	0	27999	23933	23616	23333	23016	22733	23475	22875	318	6950	5000	16770	50	1	6358926	1415	10.54	0.46	12	1.58	2112.00	47898.00	25000	20231201	-11.00	14725	20230314	51.10	25000	-11.00	20231201	14725	51.10	20230314	25950	-14.26	20230802	15400	44.48	20230314	2.65	N	000500	5000	317 억	187400	N	N	0	N	N
44	20231221	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	-900	5	-3.86	1701893150	75242	166.70	23400	23400	22300	30250	16350	23300	22618.73	2.95	0	23204	23933	23616	23333	23016	22733	23475	22875	318	6950	5000	16770	50	1	6358926	1424	10.61	0.47	12	1.18	2112.00	47898.00	25000	20231201	-10.40	14725	20230314	52.12	25000	-10.40	20231201	14725	52.12	20230314	25950	-13.68	20230802	15400	45.45	20230314	2.65	N	000500	5000	317 억	187400	N	N	0	N	N
45	20231221	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	-850	5	-3.65	1324799000	58453	129.50	23400	23400	22300	30250	16350	23300	22664.11	2.95	0	15507	23933	23616	23333	23016	22733	23475	22875	318	6950	5000	16770	50	1	6358926	1428	10.63	0.47	12	0.92	2112.00	47898.00	25000	20231201	-10.20	14725	20230314	52.46	25000	-10.20	20231201	14725	52.46	20230314	25950	-13.49	20230802	15400	45.78	20230314	2.65	N	000500	5000	317 억	187400	N	N	0	N	N
46	20231221	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	-750	5	-3.22	1055753800	46475	102.96	23400	23400	22300	30250	16350	23300	22716.32	2.95	0	12753	23933	23616	23333	23016	22733	23475	22875	318	6950	5000	16770	50	1	6358926	1434	10.68	0.47	12	0.73	2112.00	47898.00	25000	20231201	-9.80	14725	20230314	53.14	25000	-9.80	20231201	14725	53.14	20230314	25950	-13.10	20230802	15400	46.43	20230314	2.65	N	000500	5000	317 억	187400	N	N	0	N	N
47	20231221	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	-900	5	-3.86	938709450	41292	91.48	23400	23400	22300	30250	16350	23300	22733.14	2.95	0	10448	23933	23616	23333	23016	22733	23475	22875	318	6950	5000	16770	50	1	6358926	1424	10.61	0.47	12	0.65	2112.00	47898.00	25000	20231201	-10.40	14725	20230314	52.12	25000	-10.40	20231201	14725	52.12	20230314	25950	-13.68	20230802	15400	45.45	20230314	2.65	N	000500	5000	317 억	187400	N	N	0	N	N
48	20231221	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-200	5	-0.86	261138050	11387	25.23	23400	23400	22650	30250	16350	23300	22932.29	2.95	0	1357	23933	23616	23333	23016	22733	23475	22875	318	6950	5000	16770	50	1	6358926	1469	10.94	0.48	12	0.18	2112.00	47898.00	25000	20231201	-7.60	14725	20230314	56.88	25000	-7.60	20231201	14725	56.88	20230314	25950	-10.98	20230802	15400	50.00	20230314	2.65	N	000500	5000	317 억	187400	N	N	0	N	N
49	20231221	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	0	3	0.00	3506400	150	0.33	23400	23400	23300	30250	16350	23300	23389.06	2.95	0	-46	23933	23616	23333	23016	22733	23475	22875	318	6950	5000	16770	50	1	6358926	1482	11.03	0.49	12	0.00	2112.00	47898.00	25000	20231201	-6.80	14725	20230314	58.23	25000	-6.80	20231201	14725	58.23	20230314	25950	-10.21	20230802	15400	51.30	20230314	2.65	N	000500	5000	317 억	187400	N	N	0	N	N
50	20231220	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	150	2	0.65	1042448900	44805	78.42	23550	23650	23050	30050	16250	23150	23266.38	2.98	0	-2383	24083	23616	23183	22716	22283	23400	22500	318	6900	5000	16660	50	1	6358926	1482	11.03	0.49	12	0.70	2112.00	47898.00	25000	20231201	-6.80	14725	20230314	58.23	25000	-6.80	20231201	14725	58.23	20230314	25950	-10.21	20230802	15400	51.30	20230314	2.57	N	000500	5000	317 억	189318	N	N	2	N	N
51	20231220	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	150	2	0.65	945009100	40615	71.08	23550	23650	23050	30050	16250	23150	23267.52	2.98	0	-933	24083	23616	23183	22716	22283	23400	22500	318	6900	5000	16660	50	1	6358926	1482	11.03	0.49	12	0.64	2112.00	47898.00	25000	20231201	-6.80	14725	20230314	58.23	25000	-6.80	20231201	14725	58.23	20230314	25950	-10.21	20230802	15400	51.30	20230314	2.57	N	000500	5000	317 억	189318	N	N	2	N	N
52	20231220	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	50	2	0.22	804747400	34572	60.51	23550	23650	23050	30050	16250	23150	23277.47	2.98	0	2395	24083	23616	23183	22716	22283	23400	22500	318	6900	5000	16660	50	1	6358926	1475	10.98	0.48	12	0.54	2112.00	47898.00	25000	20231201	-7.20	14725	20230314	57.56	25000	-7.20	20231201	14725	57.56	20230314	25950	-10.60	20230802	15400	50.65	20230314	2.57	N	000500	5000	317 억	189318	N	N	2	N	N
53	20231220	130109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	200	2	0.86	691037100	29673	51.93	23550	23650	23050	30050	16250	23150	23288.46	2.98	0	3274	24083	23616	23183	22716	22283	23400	22500	318	6900	5000	16660	50	1	6358926	1485	11.06	0.49	12	0.47	2112.00	47898.00	25000	20231201	-6.60	14725	20230314	58.57	25000	-6.60	20231201	14725	58.57	20230314	25950	-10.02	20230802	15400	51.62	20230314	2.57	N	000500	5000	317 억	189318	N	N	2	N	N
54	20231220	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	150	2	0.65	611955550	26282	46.00	23550	23650	23050	30050	16250	23150	23284.26	2.98	0	3573	24083	23616	23183	22716	22283	23400	22500	318	6900	5000	16660	50	1	6358926	1482	11.03	0.49	12	0.41	2112.00	47898.00	25000	20231201	-6.80	14725	20230314	58.23	25000	-6.80	20231201	14725	58.23	20230314	25950	-10.21	20230802	15400	51.30	20230314	2.57	N	000500	5000	317 억	189318	N	N	2	N	N
55	20231220	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	100	2	0.43	534786100	22967	40.20	23550	23650	23050	30050	16250	23150	23285.04	2.98	0	3286	24083	23616	23183	22716	22283	23400	22500	318	6900	5000	16660	50	1	6358926	1478	11.01	0.49	12	0.36	2112.00	47898.00	25000	20231201	-7.00	14725	20230314	57.89	25000	-7.00	20231201	14725	57.89	20230314	25950	-10.40	20230802	15400	50.97	20230314	2.57	N	000500	5000	317 억	189318	N	N	2	N	N
56	20231220	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	0	3	0.00	291719700	12511	21.90	23550	23650	23100	30050	16250	23150	23317.19	2.98	0	571	24083	23616	23183	22716	22283	23400	22500	318	6900	5000	16660	50	1	6358926	1472	10.96	0.48	12	0.20	2112.00	47898.00	25000	20231201	-7.40	14725	20230314	57.22	25000	-7.40	20231201	14725	57.22	20230314	25950	-10.79	20230802	15400	50.32	20230314	2.57	N	000500	5000	317 억	189318	N	N	2	N	N
57	20231220	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	150	2	0.65	9193450	390	0.68	23550	23650	23300	30050	16250	23150	23584.08	2.98	0	-33	24083	23616	23183	22716	22283	23400	22500	318	6900	5000	16660	50	1	6358926	1482	11.03	0.49	12	0.01	2112.00	47898.00	25000	20231201	-6.80	14725	20230314	58.23	25000	-6.80	20231201	14725	58.23	20230314	25950	-10.21	20230802	15400	51.30	20230314	2.57	N	000500	5000	317 억	189318	N	N	2	N	N
58	20231219	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-250	5	-1.07	1332977500	57082	131.11	23400	23650	22750	30400	16400	23400	23352.14	3.06	-741	-5724	24266	23832	23466	23032	22666	23650	22850	318	7000	5000	16840	50	1	6358926	1472	10.96	0.48	12	0.90	2112.00	47898.00	25000	20231201	-7.40	14725	20230314	57.22	25000	-7.40	20231201	14725	57.22	20230314	25950	-10.79	20230802	15400	50.32	20230314	2.62	N	000500	5000	317 억	194760	N	N	2	N	N
59	20231219	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	50	2	0.21	1230040500	52650	120.93	23400	23650	22750	30400	16400	23400	23362.58	3.06	-741	-5205	24266	23832	23466	23032	22666	23650	22850	318	7000	5000	16840	50	1	6358926	1491	11.10	0.49	12	0.83	2112.00	47898.00	25000	20231201	-6.20	14725	20230314	59.25	25000	-6.20	20231201	14725	59.25	20230314	25950	-9.63	20230802	15400	52.27	20230314	2.62	N	000500	5000	317 억	194760	N	N	0	N	N
60	20231219	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	100	2	0.43	1073034750	45941	105.52	23400	23650	22750	30400	16400	23400	23356.78	3.06	-741	-1546	24266	23832	23466	23032	22666	23650	22850	318	7000	5000	16840	50	1	6358926	1494	11.13	0.49	12	0.72	2112.00	47898.00	25000	20231201	-6.00	14725	20230314	59.59	25000	-6.00	20231201	14725	59.59	20230314	25950	-9.44	20230802	15400	52.60	20230314	2.62	N	000500	5000	317 억	194760	N	N	0	N	N
61	20231219	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	150	2	0.64	849732700	36452	83.72	23400	23650	22750	30400	16400	23400	23310.96	3.06	-741	2270	24266	23832	23466	23032	22666	23650	22850	318	7000	5000	16840	50	1	6358926	1498	11.15	0.49	12	0.57	2112.00	47898.00	25000	20231201	-5.80	14725	20230314	59.93	25000	-5.80	20231201	14725	59.93	20230314	25950	-9.25	20230802	15400	52.92	20230314	2.62	N	000500	5000	317 억	194760	N	N	0	N	N
62	20231219	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	250	2	1.07	584015000	25158	57.78	23400	23650	22750	30400	16400	23400	23213.75	3.06	-741	5439	24266	23832	23466	23032	22666	23650	22850	318	7000	5000	16840	50	1	6358926	1504	11.20	0.49	12	0.40	2112.00	47898.00	25000	20231201	-5.40	14725	20230314	60.61	25000	-5.40	20231201	14725	60.61	20230314	25950	-8.86	20230802	15400	53.57	20230314	2.62	N	000500	5000	317 억	194760	N	N	0	N	N
63	20231219	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	150	2	0.64	450325450	19494	44.77	23400	23550	22750	30400	16400	23400	23100.44	3.06	-741	7502	24266	23832	23466	23032	22666	23650	22850	318	7000	5000	16840	50	1	6358926	1498	11.15	0.49	12	0.31	2112.00	47898.00	25000	20231201	-5.80	14725	20230314	59.93	25000	-5.80	20231201	14725	59.93	20230314	25950	-9.25	20230802	15400	52.92	20230314	2.62	N	000500	5000	317 억	194760	N	N	0	N	N
64	20231219	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-300	5	-1.28	293746400	12771	29.33	23400	23400	22750	30400	16400	23400	23000.49	3.06	-741	4060	24266	23832	23466	23032	22666	23650	22850	318	7000	5000	16840	50	1	6358926	1469	10.94	0.48	12	0.20	2112.00	47898.00	25000	20231201	-7.60	14725	20230314	56.88	25000	-7.60	20231201	14725	56.88	20230314	25950	-10.98	20230802	15400	50.00	20230314	2.62	N	000500	5000	317 억	194760	N	N	0	N	N
65	20231219	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	0	3	0.00	2784600	119	0.27	23400	23400	23400	30400	16400	23400	23400.00	3.06	-741	-14	24266	23832	23466	23032	22666	23650	22850	318	7000	5000	16840	50	1	6358926	1488	11.08	0.49	12	0.00	2112.00	47898.00	25000	20231201	-6.40	14725	20230314	58.91	25000	-6.40	20231201	14725	58.91	20230314	25950	-9.83	20230802	15400	51.95	20230314	2.62	N	000500	5000	317 억	194760	N	N	0	N	N
66	20231218	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-250	5	-1.06	1025651600	43406	49.44	23600	23900	23100	30700	16600	23650	23629.98	3.14	-847	-3989	24683	24166	23133	22616	21583	24425	22875	318	7050	5000	17020	50	1	6358926	1488	11.08	0.49	12	0.68	2112.00	47898.00	25000	20231201	-6.40	14725	20230314	58.91	25000	-6.40	20231201	14725	58.91	20230314	25950	-9.83	20230802	15400	51.95	20230314	2.64	N	000500	5000	317 억	199841	N	N	0	N	N
67	20231218	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	0	3	0.00	977208050	41349	47.10	23600	23900	23100	30700	16600	23650	23633.17	3.14	-847	-3707	24683	24166	23133	22616	21583	24425	22875	318	7050	5000	17020	50	1	6358926	1504	11.20	0.49	12	0.65	2112.00	47898.00	25000	20231201	-5.40	14725	20230314	60.61	25000	-5.40	20231201	14725	60.61	20230314	25950	-8.86	20230802	15400	53.57	20230314	2.64	N	000500	5000	317 억	199841	N	N	0	N	N
68	20231218	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	100	2	0.42	754457500	31941	36.38	23600	23900	23100	30700	16600	23650	23620.35	3.14	-847	-945	24683	24166	23133	22616	21583	24425	22875	318	7050	5000	17020	50	1	6358926	1510	11.25	0.50	12	0.50	2112.00	47898.00	25000	20231201	-5.00	14725	20230314	61.29	25000	-5.00	20231201	14725	61.29	20230314	25950	-8.48	20230802	15400	54.22	20230314	2.64	N	000500	5000	317 억	199841	N	N	0	N	N
69	20231218	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23600	-50	5	-0.21	609183900	25793	29.38	23600	23900	23100	30700	16600	23650	23618.19	3.14	-847	-282	24683	24166	23133	22616	21583	24425	22875	318	7050	5000	17020	50	1	6358926	1501	11.17	0.49	12	0.41	2112.00	47898.00	25000	20231201	-5.60	14725	20230314	60.27	25000	-5.60	20231201	14725	60.27	20230314	25950	-9.06	20230802	15400	53.25	20230314	2.64	N	000500	5000	317 억	199841	N	N	0	N	N
70	20231218	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23600	-50	5	-0.21	463139300	19606	22.33	23600	23900	23100	30700	16600	23650	23622.32	3.14	-847	-99	24683	24166	23133	22616	21583	24425	22875	318	7050	5000	17020	50	1	6358926	1501	11.17	0.49	12	0.31	2112.00	47898.00	25000	20231201	-5.60	14725	20230314	60.27	25000	-5.60	20231201	14725	60.27	20230314	25950	-9.06	20230802	15400	53.25	20230314	2.64	N	000500	5000	317 억	199841	N	N	0	N	N
71	20231218	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	-150	5	-0.63	326751200	13826	15.75	23600	23900	23100	30700	16600	23650	23633.10	3.14	-847	-355	24683	24166	23133	22616	21583	24425	22875	318	7050	5000	17020	50	1	6358926	1494	11.13	0.49	12	0.22	2112.00	47898.00	25000	20231201	-6.00	14725	20230314	59.59	25000	-6.00	20231201	14725	59.59	20230314	25950	-9.44	20230802	15400	52.60	20230314	2.64	N	000500	5000	317 억	199841	N	N	0	N	N
72	20231218	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	200	2	0.85	221726600	9392	10.70	23600	23900	23100	30700	16600	23650	23608.03	3.14	-847	361	24683	24166	23133	22616	21583	24425	22875	318	7050	5000	17020	50	1	6358926	1517	11.29	0.50	12	0.15	2112.00	47898.00	25000	20231201	-4.60	14725	20230314	61.97	25000	-4.60	20231201	14725	61.97	20230314	25950	-8.09	20230802	15400	54.87	20230314	2.64	N	000500	5000	317 억	199841	N	N	0	N	N
73	20231218	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-350	5	-1.48	2754000	117	0.13	23600	23600	23300	30700	16600	23650	23538.46	3.14	-847	-9	24683	24166	23133	22616	21583	24425	22875	318	7050	5000	17020	50	1	6358926	1482	11.03	0.49	12	0.00	2112.00	47898.00	25000	20231201	-6.80	14725	20230314	58.23	25000	-6.80	20231201	14725	58.23	20230314	25950	-10.21	20230802	15400	51.30	20230314	2.64	N	000500	5000	317 억	199841	N	N	0	N	N
74	20231215	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	500	2	2.16	2049309750	87646	148.50	23100	23650	22100	30050	16250	23150	23381.53	3.43	0	-17546	23916	23532	23116	22732	22316	23325	22525	318	6900	5000	16660	50	1	6358926	1504	11.20	0.49	12	1.38	2112.00	47898.00	25000	20231201	-5.40	14725	20230314	60.61	25000	-5.40	20231201	14725	60.61	20230314	25950	-8.86	20230802	15400	53.57	20230314	2.41	N	000500	5000	317 억	218231	N	N	7	N	N
75	20231215	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	300	2	1.30	1795832150	76913	130.31	23100	23600	22100	30050	16250	23150	23348.88	3.43	0	-12763	23916	23532	23116	22732	22316	23325	22525	318	6900	5000	16660	50	1	6358926	1491	11.10	0.49	12	1.21	2112.00	47898.00	25000	20231201	-6.20	14725	20230314	59.25	25000	-6.20	20231201	14725	59.25	20230314	25950	-9.63	20230802	15400	52.27	20230314	2.41	N	000500	5000	317 억	218231	N	N	7	N	N
76	20231215	140108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	400	2	1.73	1447511300	62065	105.16	23100	23600	22100	30050	16250	23150	23322.51	3.43	0	-6188	23916	23532	23116	22732	22316	23325	22525	318	6900	5000	16660	50	1	6358926	1498	11.15	0.49	12	0.98	2112.00	47898.00	25000	20231201	-5.80	14725	20230314	59.93	25000	-5.80	20231201	14725	59.93	20230314	25950	-9.25	20230802	15400	52.92	20230314	2.41	N	000500	5000	317 억	218231	N	N	7	N	N
77	20231215	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	300	2	1.30	1205840050	51770	87.71	23100	23600	22100	30050	16250	23150	23292.26	3.43	0	-930	23916	23532	23116	22732	22316	23325	22525	318	6900	5000	16660	50	1	6358926	1491	11.10	0.49	12	0.81	2112.00	47898.00	25000	20231201	-6.20	14725	20230314	59.25	25000	-6.20	20231201	14725	59.25	20230314	25950	-9.63	20230802	15400	52.27	20230314	2.41	N	000500	5000	317 억	218231	N	N	7	N	N
78	20231215	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	300	2	1.30	980673300	42170	71.45	23100	23600	22100	30050	16250	23150	23255.24	3.43	0	2109	23916	23532	23116	22732	22316	23325	22525	318	6900	5000	16660	50	1	6358926	1491	11.10	0.49	12	0.66	2112.00	47898.00	25000	20231201	-6.20	14725	20230314	59.25	25000	-6.20	20231201	14725	59.25	20230314	25950	-9.63	20230802	15400	52.27	20230314	2.41	N	000500	5000	317 억	218231	N	N	7	N	N
79	20231215	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	350	2	1.51	751619400	32427	54.94	23100	23550	22100	30050	16250	23150	23178.81	3.43	0	3254	23916	23532	23116	22732	22316	23325	22525	318	6900	5000	16660	50	1	6358926	1494	11.13	0.49	12	0.51	2112.00	47898.00	25000	20231201	-6.00	14725	20230314	59.59	25000	-6.00	20231201	14725	59.59	20230314	25950	-9.44	20230802	15400	52.60	20230314	2.41	N	000500	5000	317 억	218231	N	N	7	N	N
80	20231215	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	300	2	1.30	447185100	19443	32.94	23100	23450	22100	30050	16250	23150	22999.80	3.43	0	3601	23916	23532	23116	22732	22316	23325	22525	318	6900	5000	16660	50	1	6358926	1491	11.10	0.49	12	0.31	2112.00	47898.00	25000	20231201	-6.20	14725	20230314	59.25	25000	-6.20	20231201	14725	59.25	20230314	25950	-9.63	20230802	15400	52.27	20230314	2.41	N	000500	5000	317 억	218231	N	N	7	N	N
81	20231215	090106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-50	5	-0.22	3049800	132	0.22	23100	23150	23100	30050	16250	23150	23104.55	3.43	0	6	23916	23532	23116	22732	22316	23325	22525	318	6900	5000	16660	50	1	6358926	1469	10.94	0.48	12	0.00	2112.00	47898.00	25000	20231201	-7.60	14725	20230314	56.88	25000	-7.60	20231201	14725	56.88	20230314	25950	-10.98	20230802	15400	50.00	20230314	2.41	N	000500	5000	317 억	218231	N	N	7	N	N
82	20231214	160108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-100	5	-0.43	1361556300	58876	47.13	23250	23500	22700	30200	16300	23250	23125.83	3.57	0	-9521	24883	24066	23233	22416	21583	24475	22825	318	6950	5000	16740	50	1	6358926	1472	10.96	0.48	12	0.93	2112.00	47898.00	25000	20231201	-7.40	14725	20230314	57.22	25000	-7.40	20231201	14725	57.22	20230314	25950	-10.79	20230802	15400	50.32	20230314	2.65	N	000500	5000	317 억	226815	N	N	7	N	N
83	20231214	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	0	3	0.00	1301031250	56271	45.04	23250	23500	22700	30200	16300	23250	23120.81	3.57	0	-7768	24883	24066	23233	22416	21583	24475	22825	318	6950	5000	16740	50	1	6358926	1478	11.01	0.49	12	0.88	2112.00	47898.00	25000	20231201	-7.00	14725	20230314	57.89	25000	-7.00	20231201	14725	57.89	20230314	25950	-10.40	20230802	15400	50.97	20230314	2.65	N	000500	5000	317 억	226815	N	N	223	N	N
84	20231214	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	50	2	0.22	1053798850	45669	36.55	23250	23450	22700	30200	16300	23250	23074.71	3.57	0	-2487	24883	24066	23233	22416	21583	24475	22825	318	6950	5000	16740	50	1	6358926	1482	11.03	0.49	12	0.72	2112.00	47898.00	25000	20231201	-6.80	14725	20230314	58.23	25000	-6.80	20231201	14725	58.23	20230314	25950	-10.21	20230802	15400	51.30	20230314	2.65	N	000500	5000	317 억	226815	N	N	223	N	N
85	20231214	130108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	150	2	0.65	927605150	40256	32.22	23250	23450	22700	30200	16300	23250	23042.66	3.57	0	305	24883	24066	23233	22416	21583	24475	22825	318	6950	5000	16740	50	1	6358926	1488	11.08	0.49	12	0.63	2112.00	47898.00	25000	20231201	-6.40	14725	20230314	58.91	25000	-6.40	20231201	14725	58.91	20230314	25950	-9.83	20230802	15400	51.95	20230314	2.65	N	000500	5000	317 억	226815	N	N	223	N	N
86	20231214	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-100	5	-0.43	795833000	34604	27.70	23250	23450	22700	30200	16300	23250	22998.29	3.57	0	2218	24883	24066	23233	22416	21583	24475	22825	318	6950	5000	16740	50	1	6358926	1472	10.96	0.48	12	0.54	2112.00	47898.00	25000	20231201	-7.40	14725	20230314	57.22	25000	-7.40	20231201	14725	57.22	20230314	25950	-10.79	20230802	15400	50.32	20230314	2.65	N	000500	5000	317 억	226815	N	N	223	N	N
87	20231214	110108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	0	3	0.00	651737800	28351	22.69	23250	23450	22700	30200	16300	23250	22988.18	3.57	0	3227	24883	24066	23233	22416	21583	24475	22825	318	6950	5000	16740	50	1	6358926	1478	11.01	0.49	12	0.45	2112.00	47898.00	25000	20231201	-7.00	14725	20230314	57.89	25000	-7.00	20231201	14725	57.89	20230314	25950	-10.40	20230802	15400	50.97	20230314	2.65	N	000500	5000	317 억	226815	N	N	223	N	N
88	20231214	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	-250	5	-1.08	445727750	19385	15.52	23250	23450	22700	30200	16300	23250	22993.44	3.57	0	2600	24883	24066	23233	22416	21583	24475	22825	318	6950	5000	16740	50	1	6358926	1463	10.89	0.48	12	0.30	2112.00	47898.00	25000	20231201	-8.00	14725	20230314	56.20	25000	-8.00	20231201	14725	56.20	20230314	25950	-11.37	20230802	15400	49.35	20230314	2.65	N	000500	5000	317 억	226815	N	N	223	N	N
89	20231214	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	150	2	0.65	7052900	303	0.24	23250	23400	23250	30200	16300	23250	23276.90	3.57	0	2	24883	24066	23233	22416	21583	24475	22825	318	6950	5000	16740	50	1	6358926	1488	11.08	0.49	12	0.00	2112.00	47898.00	25000	20231201	-6.40	14725	20230314	58.91	25000	-6.40	20231201	14725	58.91	20230314	25950	-9.83	20230802	15400	51.95	20230314	2.65	N	000500	5000	317 억	226815	N	N	223	N	N
90	20231213	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	250	2	1.09	2911177600	124389	99.53	23000	24050	22400	29900	16100	23000	23403.87	3.96	0	-24913	24333	23666	22583	21916	20833	24000	22250	318	6900	5000	16560	50	1	6358926	1478	11.01	0.49	12	1.96	2112.00	47898.00	25000	20231201	-7.00	14725	20230314	57.89	25000	-7.00	20231201	14725	57.89	20230314	25950	-10.40	20230802	15400	50.97	20230314	2.83	N	000500	5000	317 억	251835	N	N	223	N	N
91	20231213	150108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	400	2	1.74	2710100650	115780	92.64	23000	24050	22400	29900	16100	23000	23407.33	3.96	0	-22925	24333	23666	22583	21916	20833	24000	22250	318	6900	5000	16560	50	1	6358926	1488	11.08	0.49	12	1.82	2112.00	47898.00	25000	20231201	-6.40	14725	20230314	58.91	25000	-6.40	20231201	14725	58.91	20230314	25950	-9.83	20230802	15400	51.95	20230314	2.83	N	000500	5000	317 억	251835	N	N	0	N	N
92	20231213	140110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	550	2	2.39	2242062450	95860	76.70	23000	24050	22400	29900	16100	23000	23388.93	3.96	0	-13252	24333	23666	22583	21916	20833	24000	22250	318	6900	5000	16560	50	1	6358926	1498	11.15	0.49	12	1.51	2112.00	47898.00	25000	20231201	-5.80	14725	20230314	59.93	25000	-5.80	20231201	14725	59.93	20230314	25950	-9.25	20230802	15400	52.92	20230314	2.83	N	000500	5000	317 억	251835	N	N	0	N	N
93	20231213	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	150	2	0.65	1907903200	81583	65.28	23000	24050	22400	29900	16100	23000	23386.04	3.96	0	-7940	24333	23666	22583	21916	20833	24000	22250	318	6900	5000	16560	50	1	6358926	1472	10.96	0.48	12	1.28	2112.00	47898.00	25000	20231201	-7.40	14725	20230314	57.22	25000	-7.40	20231201	14725	57.22	20230314	25950	-10.79	20230802	15400	50.32	20230314	2.83	N	000500	5000	317 억	251835	N	N	0	N	N
94	20231213	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	200	2	0.87	1788974700	76434	61.16	23000	24050	22400	29900	16100	23000	23405.48	3.96	0	-7121	24333	23666	22583	21916	20833	24000	22250	318	6900	5000	16560	50	1	6358926	1475	10.98	0.48	12	1.20	2112.00	47898.00	25000	20231201	-7.20	14725	20230314	57.56	25000	-7.20	20231201	14725	57.56	20230314	25950	-10.60	20230802	15400	50.65	20230314	2.83	N	000500	5000	317 억	251835	N	N	0	N	N
95	20231213	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22950	-50	5	-0.22	1588208950	67742	54.20	23000	24050	22400	29900	16100	23000	23444.97	3.96	0	-4220	24333	23666	22583	21916	20833	24000	22250	318	6900	5000	16560	50	1	6358926	1459	10.87	0.48	12	1.07	2112.00	47898.00	25000	20231201	-8.20	14725	20230314	55.86	25000	-8.20	20231201	14725	55.86	20230314	25950	-11.56	20230802	15400	49.03	20230314	2.83	N	000500	5000	317 억	251835	N	N	0	N	N
96	20231213	100108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	350	2	1.52	1154581150	48749	39.01	23000	24050	23000	29900	16100	23000	23684.20	3.96	0	-6425	24333	23666	22583	21916	20833	24000	22250	318	6900	5000	16560	50	1	6358926	1485	11.06	0.49	12	0.77	2112.00	47898.00	25000	20231201	-6.60	14725	20230314	58.57	25000	-6.60	20231201	14725	58.57	20230314	25950	-10.02	20230802	15400	51.62	20230314	2.83	N	000500	5000	317 억	251835	N	N	0	N	N
97	20231213	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23050	50	2	0.22	21679650	941	0.75	23000	23050	23000	29900	16100	23000	23038.95	3.96	0	-354	24333	23666	22583	21916	20833	24000	22250	318	6900	5000	16560	50	1	6358926	1466	10.91	0.48	12	0.01	2112.00	47898.00	25000	20231201	-7.80	14725	20230314	56.54	25000	-7.80	20231201	14725	56.54	20230314	25950	-11.18	20230802	15400	49.68	20230314	2.83	N	000500	5000	317 억	251835	N	N	0	N	N
98	20231212	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	950	2	4.31	2838775650	124729	209.71	22050	23250	21500	28650	15450	22050	22759.30	4.14	0	-6242	23216	22632	22066	21482	20916	22350	21200	318	6600	5000	15870	50	1	6358926	1463	10.89	0.48	12	1.96	2112.00	47898.00	25000	20231201	-8.00	14725	20230314	56.20	25000	-8.00	20231201	14725	56.20	20230314	25950	-11.37	20230802	15400	49.35	20230314	2.75	N	000500	5000	317 억	263179	N	N	0	N	N
99	20231212	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	1100	2	4.99	2486587450	109534	184.16	22050	23150	21500	28650	15450	22050	22701.51	4.14	0	-3522	23216	22632	22066	21482	20916	22350	21200	318	6600	5000	15870	50	1	6358926	1472	10.96	0.48	12	1.72	2112.00	47898.00	25000	20231201	-7.40	14725	20230314	57.22	25000	-7.40	20231201	14725	57.22	20230314	25950	-10.79	20230802	15400	50.32	20230314	2.75	N	000500	5000	317 억	263179	N	N	0	N	N
100	20231212	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	550	2	2.49	2019026900	89083	149.78	22050	23150	21500	28650	15450	22050	22664.56	4.14	0	-1292	23216	22632	22066	21482	20916	22350	21200	318	6600	5000	15870	50	1	6358926	1437	10.70	0.47	12	1.40	2112.00	47898.00	25000	20231201	-9.60	14725	20230314	53.48	25000	-9.60	20231201	14725	53.48	20230314	25950	-12.91	20230802	15400	46.75	20230314	2.75	N	000500	5000	317 억	263179	N	N	0	N	N
101	20231212	130106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	350	2	1.59	333057100	15221	25.59	22050	22400	21500	28650	15450	22050	21881.42	4.14	0	1155	23216	22632	22066	21482	20916	22350	21200	318	6600	5000	15870	50	1	6358926	1424	10.61	0.47	12	0.24	2112.00	47898.00	25000	20231201	-10.40	14725	20230314	52.12	25000	-10.40	20231201	14725	52.12	20230314	25950	-13.68	20230802	15400	45.45	20230314	2.75	N	000500	5000	317 억	263179	N	N	0	N	N
102	20231212	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22050	0	3	0.00	236221300	10854	18.25	22050	22300	21500	28650	15450	22050	21763.52	4.14	0	-484	23216	22632	22066	21482	20916	22350	21200	318	6600	5000	15870	50	1	6358926	1402	10.44	0.46	12	0.17	2112.00	47898.00	25000	20231201	-11.80	14725	20230314	49.75	25000	-11.80	20231201	14725	49.75	20230314	25950	-15.03	20230802	15400	43.18	20230314	2.75	N	000500	5000	317 억	263179	N	N	0	N	N
103	20231212	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21900	-150	5	-0.68	205243900	9441	15.87	22050	22300	21500	28650	15450	22050	21739.64	4.14	0	-264	23216	22632	22066	21482	20916	22350	21200	318	6600	5000	15870	50	1	6358926	1393	10.37	0.46	12	0.15	2112.00	47898.00	25000	20231201	-12.40	14725	20230314	48.73	25000	-12.40	20231201	14725	48.73	20230314	25950	-15.61	20230802	15400	42.21	20230314	2.75	N	000500	5000	317 억	263179	N	N	0	N	N
104	20231212	100110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21850	-200	5	-0.91	150841100	6927	11.65	22050	22300	21500	28650	15450	22050	21775.82	4.14	0	-760	23216	22632	22066	21482	20916	22350	21200	318	6600	5000	15870	50	1	6358926	1389	10.35	0.46	12	0.11	2112.00	47898.00	25000	20231201	-12.60	14725	20230314	48.39	25000	-12.60	20231201	14725	48.39	20230314	25950	-15.80	20230802	15400	41.88	20230314	2.75	N	000500	5000	317 억	263179	N	N	0	N	N
105	20231212	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22050	0	3	0.00	1433200	65	0.11	22050	22050	22000	28650	15450	22050	22049.23	4.14	0	-1	23216	22632	22066	21482	20916	22350	21200	318	6600	5000	15870	50	1	6358926	1402	10.44	0.46	12	0.00	2112.00	47898.00	25000	20231201	-11.80	14725	20230314	49.75	25000	-11.80	20231201	14725	49.75	20230314	25950	-15.03	20230802	15400	43.18	20230314	2.75	N	000500	5000	317 억	263179	N	N	0	N	N
106	20231211	160106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22050	-50	5	-0.23	1299626800	59120	58.14	22200	22650	21500	28700	15500	22100	21982.80	4.12	-13627	-12628	23266	22682	21916	21332	20566	22975	21625	318	6600	5000	15910	50	1	6358926	1402	10.44	0.46	12	0.93	2112.00	47898.00	25000	20231201	-11.80	14725	20230314	49.75	25000	-11.80	20231201	14725	49.75	20230314	25950	-15.03	20230802	15400	43.18	20230314	2.82	N	000500	5000	317 억	261885	N	N	349	N	N
107	20231211	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22000	-100	5	-0.45	1230271800	55967	55.04	22200	22650	21500	28700	15500	22100	21982.05	4.12	-13627	-10602	23266	22682	21916	21332	20566	22975	21625	318	6600	5000	15910	50	1	6358926	1399	10.42	0.46	12	0.88	2112.00	47898.00	25000	20231201	-12.00	14725	20230314	49.41	25000	-12.00	20231201	14725	49.41	20230314	25950	-15.22	20230802	15400	42.86	20230314	2.82	N	000500	5000	317 억	261885	N	N	349	N	N
108	20231211	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	50	2	0.23	1041013350	47367	46.58	22200	22650	21500	28700	15500	22100	21977.56	4.12	-13627	-5342	23266	22682	21916	21332	20566	22975	21625	318	6600	5000	15910	50	1	6358926	1409	10.49	0.46	12	0.74	2112.00	47898.00	25000	20231201	-11.40	14725	20230314	50.42	25000	-11.40	20231201	14725	50.42	20230314	25950	-14.64	20230802	15400	43.83	20230314	2.82	N	000500	5000	317 억	261885	N	N	349	N	N
109	20231211	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21950	-150	5	-0.68	864274650	39340	38.69	22200	22650	21500	28700	15500	22100	21969.29	4.12	-13627	-2479	23266	22682	21916	21332	20566	22975	21625	318	6600	5000	15910	50	1	6358926	1396	10.39	0.46	12	0.62	2112.00	47898.00	25000	20231201	-12.20	14725	20230314	49.07	25000	-12.20	20231201	14725	49.07	20230314	25950	-15.41	20230802	15400	42.53	20230314	2.82	N	000500	5000	317 억	261885	N	N	349	N	N
110	20231211	120108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21850	-250	5	-1.13	843976350	38412	37.78	22200	22650	21500	28700	15500	22100	21971.62	4.12	-13627	-2442	23266	22682	21916	21332	20566	22975	21625	318	6600	5000	15910	50	1	6358926	1389	10.35	0.46	12	0.60	2112.00	47898.00	25000	20231201	-12.60	14725	20230314	48.39	25000	-12.60	20231201	14725	48.39	20230314	25950	-15.80	20230802	15400	41.88	20230314	2.82	N	000500	5000	317 억	261885	N	N	349	N	N
111	20231211	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21950	-150	5	-0.68	624625550	28404	27.93	22200	22650	21500	28700	15500	22100	21990.68	4.12	-13627	-2005	23266	22682	21916	21332	20566	22975	21625	318	6600	5000	15910	50	1	6358926	1396	10.39	0.46	12	0.45	2112.00	47898.00	25000	20231201	-12.20	14725	20230314	49.07	25000	-12.20	20231201	14725	49.07	20230314	25950	-15.41	20230802	15400	42.53	20230314	2.82	N	000500	5000	317 억	261885	N	N	349	N	N
112	20231211	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	50	2	0.23	308964300	13970	13.74	22200	22650	21500	28700	15500	22100	22116.29	4.12	-13627	-1879	23266	22682	21916	21332	20566	22975	21625	318	6600	5000	15910	50	1	6358926	1409	10.49	0.46	12	0.22	2112.00	47898.00	25000	20231201	-11.40	14725	20230314	50.42	25000	-11.40	20231201	14725	50.42	20230314	25950	-14.64	20230802	15400	43.83	20230314	2.82	N	000500	5000	317 억	261885	N	N	349	N	N
113	20231211	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	50	2	0.23	5458400	246	0.24	22200	22200	22150	28700	15500	22100	22196.46	4.12	-13627	-5	23266	22682	21916	21332	20566	22975	21625	318	6600	5000	15910	50	1	6358926	1409	10.49	0.46	12	0.00	2112.00	47898.00	25000	20231201	-11.40	14725	20230314	50.42	25000	-11.40	20231201	14725	50.42	20230314	25950	-14.64	20230802	15400	43.83	20230314	2.82	N	000500	5000	317 억	261885	N	N	349	N	N
114	20231208	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22100	600	2	2.79	2236217900	101292	210.00	21200	22500	21150	27950	15050	21500	22076.94	4.12	0	14346	22300	21900	21450	21050	20600	21675	20825	318	6450	5000	15480	50	1	6358926	1405	10.46	0.46	12	1.59	2112.00	47898.00	25000	20231201	-11.60	14725	20230314	50.08	25000	-11.60	20231201	14725	50.08	20230314	25950	-14.84	20230802	15400	43.51	20230314	2.70	N	000500	5000	317 억	261885	N	N	349	N	N
115	20231208	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22100	600	2	2.79	2048309200	92820	192.43	21200	22500	21150	27950	15050	21500	22067.54	4.12	0	13796	22300	21900	21450	21050	20600	21675	20825	318	6450	5000	15480	50	1	6358926	1405	10.46	0.46	12	1.46	2112.00	47898.00	25000	20231201	-11.60	14725	20230314	50.08	25000	-11.60	20231201	14725	50.08	20230314	25950	-14.84	20230802	15400	43.51	20230314	2.70	N	000500	5000	317 억	261885	N	N	173	N	N
116	20231208	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	700	2	3.26	1443472050	65645	136.09	21200	22350	21150	27950	15050	21500	21989.06	4.12	0	10217	22300	21900	21450	21050	20600	21675	20825	318	6450	5000	15480	50	1	6358926	1412	10.51	0.46	12	1.03	2112.00	47898.00	25000	20231201	-11.20	14725	20230314	50.76	25000	-11.20	20231201	14725	50.76	20230314	25950	-14.45	20230802	15400	44.16	20230314	2.70	N	000500	5000	317 억	261885	N	N	173	N	N
117	20231208	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	700	2	3.26	1245494600	56669	117.49	21200	22350	21150	27950	15050	21500	21978.41	4.12	0	8376	22300	21900	21450	21050	20600	21675	20825	318	6450	5000	15480	50	1	6358926	1412	10.51	0.46	12	0.89	2112.00	47898.00	25000	20231201	-11.20	14725	20230314	50.76	25000	-11.20	20231201	14725	50.76	20230314	25950	-14.45	20230802	15400	44.16	20230314	2.70	N	000500	5000	317 억	261885	N	N	173	N	N
118	20231208	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	700	2	3.26	1067245200	48630	100.82	21200	22350	21150	27950	15050	21500	21946.23	4.12	0	6299	22300	21900	21450	21050	20600	21675	20825	318	6450	5000	15480	50	1	6358926	1412	10.51	0.46	12	0.76	2112.00	47898.00	25000	20231201	-11.20	14725	20230314	50.76	25000	-11.20	20231201	14725	50.76	20230314	25950	-14.45	20230802	15400	44.16	20230314	2.70	N	000500	5000	317 억	261885	N	N	173	N	N
119	20231208	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22000	500	2	2.33	795484300	36319	75.30	21200	22350	21150	27950	15050	21500	21902.70	4.12	0	3199	22300	21900	21450	21050	20600	21675	20825	318	6450	5000	15480	50	1	6358926	1399	10.42	0.46	12	0.57	2112.00	47898.00	25000	20231201	-12.00	14725	20230314	49.41	25000	-12.00	20231201	14725	49.41	20230314	25950	-15.22	20230802	15400	42.86	20230314	2.70	N	000500	5000	317 억	261885	N	N	173	N	N
120	20231208	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21800	300	2	1.40	189337300	8841	18.33	21200	21800	21150	27950	15050	21500	21415.82	4.12	0	-1055	22300	21900	21450	21050	20600	21675	20825	318	6450	5000	15480	50	1	6358926	1386	10.32	0.46	12	0.14	2112.00	47898.00	25000	20231201	-12.80	14725	20230314	48.05	25000	-12.80	20231201	14725	48.05	20230314	25950	-15.99	20230802	15400	41.56	20230314	2.70	N	000500	5000	317 억	261885	N	N	173	N	N
121	20231208	090106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21250	-250	5	-1.16	9921650	468	0.97	21200	21250	21200	27950	15050	21500	21200.11	4.12	0	113	22300	21900	21450	21050	20600	21675	20825	318	6450	5000	15480	50	1	6358926	1351	10.06	0.44	12	0.01	2112.00	47898.00	25000	20231201	-15.00	14725	20230314	44.31	25000	-15.00	20231201	14725	44.31	20230314	25950	-18.11	20230802	15400	37.99	20230314	2.70	N	000500	5000	317 억	261885	N	N	173	N	N
122	20231207	160106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21500	100	2	0.47	1031020650	48194	45.17	21850	21850	21000	27800	15000	21400	21393.13	4.20	0	-8359	23200	22300	21300	20400	19400	22750	20850	318	6400	5000	15400	50	1	6358926	1367	10.18	0.45	12	0.76	2112.00	47898.00	25000	20231201	-14.00	14725	20230314	46.01	25000	-14.00	20231201	14725	46.01	20230314	25950	-17.15	20230802	15400	39.61	20230314	2.47	N	000500	5000	317 억	267128	N	N	173	N	N
123	20231207	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21550	150	2	0.70	974808700	45573	42.71	21850	21850	21000	27800	15000	21400	21390.05	4.20	0	-8253	23200	22300	21300	20400	19400	22750	20850	318	6400	5000	15400	50	1	6358926	1370	10.20	0.45	12	0.72	2112.00	47898.00	25000	20231201	-13.80	14725	20230314	46.35	25000	-13.80	20231201	14725	46.35	20230314	25950	-16.96	20230802	15400	39.94	20230314	2.47	N	000500	5000	317 억	267128	N	N	330	N	N
124	20231207	140106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21350	-50	5	-0.23	827605200	38727	36.29	21850	21850	21000	27800	15000	21400	21370.24	4.20	0	-5539	23200	22300	21300	20400	19400	22750	20850	318	6400	5000	15400	50	1	6358926	1358	10.11	0.45	12	0.61	2112.00	47898.00	25000	20231201	-14.60	14725	20230314	44.99	25000	-14.60	20231201	14725	44.99	20230314	25950	-17.73	20230802	15400	38.64	20230314	2.47	N	000500	5000	317 억	267128	N	N	330	N	N
125	20231207	130106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21500	100	2	0.47	673620300	31562	29.58	21850	21850	21000	27800	15000	21400	21342.76	4.20	0	-3050	23200	22300	21300	20400	19400	22750	20850	318	6400	5000	15400	50	1	6358926	1367	10.18	0.45	12	0.50	2112.00	47898.00	25000	20231201	-14.00	14725	20230314	46.01	25000	-14.00	20231201	14725	46.01	20230314	25950	-17.15	20230802	15400	39.61	20230314	2.47	N	000500	5000	317 억	267128	N	N	330	N	N
126	20231207	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21550	150	2	0.70	490016250	23061	21.61	21850	21850	21000	27800	15000	21400	21248.70	4.20	0	1669	23200	22300	21300	20400	19400	22750	20850	318	6400	5000	15400	50	1	6358926	1370	10.20	0.45	12	0.36	2112.00	47898.00	25000	20231201	-13.80	14725	20230314	46.35	25000	-13.80	20231201	14725	46.35	20230314	25950	-16.96	20230802	15400	39.94	20230314	2.47	N	000500	5000	317 억	267128	N	N	330	N	N
127	20231207	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21300	-100	5	-0.47	404927150	19055	17.86	21850	21850	21000	27800	15000	21400	21250.44	4.20	0	1939	23200	22300	21300	20400	19400	22750	20850	318	6400	5000	15400	50	1	6358926	1354	10.09	0.44	12	0.30	2112.00	47898.00	25000	20231201	-14.80	14725	20230314	44.65	25000	-14.80	20231201	14725	44.65	20230314	25950	-17.92	20230802	15400	38.31	20230314	2.47	N	000500	5000	317 억	267128	N	N	330	N	N
128	20231207	100106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21400	0	3	0.00	110465500	5178	4.85	21850	21850	21050	27800	15000	21400	21333.62	4.20	0	-1555	23200	22300	21300	20400	19400	22750	20850	318	6400	5000	15400	50	1	6358926	1361	10.13	0.45	12	0.08	2112.00	47898.00	25000	20231201	-14.40	14725	20230314	45.33	25000	-14.40	20231201	14725	45.33	20230314	25950	-17.53	20230802	15400	38.96	20230314	2.47	N	000500	5000	317 억	267128	N	N	330	N	N
129	20231207	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21550	150	2	0.70	18188200	839	0.79	21850	21850	21550	27800	15000	21400	21678.43	4.20	0	194	23200	22300	21300	20400	19400	22750	20850	318	6400	5000	15400	50	1	6358926	1370	10.20	0.45	12	0.01	2112.00	47898.00	25000	20231201	-13.80	14725	20230314	46.35	25000	-13.80	20231201	14725	46.35	20230314	25950	-16.96	20230802	15400	39.94	20230314	2.47	N	000500	5000	317 억	267128	N	N	330	N	N
130	20231206	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21400	650	2	3.13	2302614850	106702	171.34	20650	22200	20300	26950	14550	20750	21579.89	4.28	0	-3064	22316	21532	21116	20332	19916	21325	20125	318	6200	5000	14940	50	1	6358926	1361	10.13	0.45	12	1.68	2112.00	47898.00	25000	20231201	-14.40	14725	20230314	45.33	25000	-14.40	20231201	14725	45.33	20230314	25950	-17.53	20230802	15400	38.96	20230314	2.41	N	000500	5000	317 억	272110	N	N	330	N	N
131	20231206	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21650	900	2	4.34	2032964200	94251	151.35	20650	22200	20300	26950	14550	20750	21569.68	4.28	0	-3368	22316	21532	21116	20332	19916	21325	20125	318	6200	5000	14940	50	1	6358926	1377	10.25	0.45	12	1.48	2112.00	47898.00	25000	20231201	-13.40	14725	20230314	47.03	25000	-13.40	20231201	14725	47.03	20230314	25950	-16.57	20230802	15400	40.58	20230314	2.41	N	000500	5000	317 억	272110	N	N	316	N	N
132	20231206	140106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	1400	2	6.75	1707727550	79369	127.45	20650	22200	20300	26950	14550	20750	21516.30	4.28	0	-2121	22316	21532	21116	20332	19916	21325	20125	318	6200	5000	14940	50	1	6358926	1409	10.49	0.46	12	1.25	2112.00	47898.00	25000	20231201	-11.40	14725	20230314	50.42	25000	-11.40	20231201	14725	50.42	20230314	25950	-14.64	20230802	15400	43.83	20230314	2.41	N	000500	5000	317 억	272110	N	N	316	N	N
133	20231206	130106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21150	400	2	1.93	651510950	31153	50.03	20650	21450	20300	26950	14550	20750	20913.27	4.28	0	2688	22316	21532	21116	20332	19916	21325	20125	318	6200	5000	14940	50	1	6358926	1345	10.01	0.44	12	0.49	2112.00	47898.00	25000	20231201	-15.40	14725	20230314	43.63	25000	-15.40	20231201	14725	43.63	20230314	25950	-18.50	20230802	15400	37.34	20230314	2.41	N	000500	5000	317 억	272110	N	N	316	N	N
134	20231206	120106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20950	200	2	0.96	595787800	28487	45.74	20650	21450	20300	26950	14550	20750	20914.37	4.28	0	1252	22316	21532	21116	20332	19916	21325	20125	318	6200	5000	14940	50	1	6358926	1332	9.92	0.44	12	0.45	2112.00	47898.00	25000	20231201	-16.20	14725	20230314	42.28	25000	-16.20	20231201	14725	42.28	20230314	25950	-19.27	20230802	15400	36.04	20230314	2.41	N	000500	5000	317 억	272110	N	N	316	N	N
135	20231206	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21100	350	2	1.69	504060200	24120	38.73	20650	21450	20300	26950	14550	20750	20898.02	4.28	0	730	22316	21532	21116	20332	19916	21325	20125	318	6200	5000	14940	50	1	6358926	1342	9.99	0.44	12	0.38	2112.00	47898.00	25000	20231201	-15.60	14725	20230314	43.29	25000	-15.60	20231201	14725	43.29	20230314	25950	-18.69	20230802	15400	37.01	20230314	2.41	N	000500	5000	317 억	272110	N	N	316	N	N
136	20231206	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20650	-100	5	-0.48	172501900	8378	13.45	20650	20950	20300	26950	14550	20750	20589.87	4.28	0	-1109	22316	21532	21116	20332	19916	21325	20125	318	6200	5000	14940	50	1	6358926	1313	9.78	0.43	12	0.13	2112.00	47898.00	25000	20231201	-17.40	14725	20230314	40.24	25000	-17.40	20231201	14725	40.24	20230314	25950	-20.42	20230802	15400	34.09	20230314	2.41	N	000500	5000	317 억	272110	N	N	316	N	N
137	20231206	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20650	-100	5	-0.48	5472250	265	0.43	20650	20650	20650	26950	14550	20750	20650.00	4.28	0	-24	22316	21532	21116	20332	19916	21325	20125	318	6200	5000	14940	50	1	6358926	1313	9.78	0.43	12	0.00	2112.00	47898.00	25000	20231201	-17.40	14725	20230314	40.24	25000	-17.40	20231201	14725	40.24	20230314	25950	-20.42	20230802	15400	34.09	20230314	2.41	N	000500	5000	317 억	272110	N	N	316	N	N
138	20231205	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20750	-550	5	-2.58	1316441500	62102	31.72	20950	21900	20700	27650	14950	21300	21198.41	4.12	0	9388	23333	22316	21483	20466	19633	21900	20050	318	6350	5000	15330	50	1	6358926	1319	9.82	0.43	12	0.98	2112.00	47898.00	25000	20231201	-17.00	14725	20230314	40.92	25000	-17.00	20231201	14725	40.92	20230314	25950	-20.04	20230802	15400	34.74	20230314	1.83	N	000500	5000	317 억	261845	N	N	316	N	N
139	20231205	150106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20850	-450	5	-2.11	1183040750	55692	28.44	20950	21900	20700	27650	14950	21300	21242.56	4.12	0	5862	23333	22316	21483	20466	19633	21900	20050	318	6350	5000	15330	50	1	6358926	1326	9.87	0.44	12	0.88	2112.00	47898.00	25000	20231201	-16.60	14725	20230314	41.60	25000	-16.60	20231201	14725	41.60	20230314	25950	-19.65	20230802	15400	35.39	20230314	1.83	N	000500	5000	317 억	261845	N	N	59	N	N
140	20231205	140106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21150	-150	5	-0.70	953022500	44718	22.84	20950	21900	20850	27650	14950	21300	21311.83	4.12	0	987	23333	22316	21483	20466	19633	21900	20050	318	6350	5000	15330	50	1	6358926	1345	10.01	0.44	12	0.70	2112.00	47898.00	25000	20231201	-15.40	14725	20230314	43.63	25000	-15.40	20231201	14725	43.63	20230314	25950	-18.50	20230802	15400	37.34	20230314	1.83	N	000500	5000	317 억	261845	N	N	59	N	N
141	20231205	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21100	-200	5	-0.94	762822250	35800	18.28	20950	21900	20850	27650	14950	21300	21307.88	4.12	0	-1456	23333	22316	21483	20466	19633	21900	20050	318	6350	5000	15330	50	1	6358926	1342	9.99	0.44	12	0.56	2112.00	47898.00	25000	20231201	-15.60	14725	20230314	43.29	25000	-15.60	20231201	14725	43.29	20230314	25950	-18.69	20230802	15400	37.01	20230314	1.83	N	000500	5000	317 억	261845	N	N	59	N	N
142	20231205	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21150	-150	5	-0.70	686551100	32184	16.44	20950	21900	20850	27650	14950	21300	21332.06	4.12	0	-2879	23333	22316	21483	20466	19633	21900	20050	318	6350	5000	15330	50	1	6358926	1345	10.01	0.44	12	0.51	2112.00	47898.00	25000	20231201	-15.40	14725	20230314	43.63	25000	-15.40	20231201	14725	43.63	20230314	25950	-18.50	20230802	15400	37.34	20230314	1.83	N	000500	5000	317 억	261845	N	N	59	N	N
143	20231205	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21250	-50	5	-0.23	571245500	26725	13.65	20950	21900	20850	27650	14950	21300	21374.95	4.12	0	-4349	23333	22316	21483	20466	19633	21900	20050	318	6350	5000	15330	50	1	6358926	1351	10.06	0.44	12	0.42	2112.00	47898.00	25000	20231201	-15.00	14725	20230314	44.31	25000	-15.00	20231201	14725	44.31	20230314	25950	-18.11	20230802	15400	37.99	20230314	1.83	N	000500	5000	317 억	261845	N	N	59	N	N
144	20231205	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21650	350	2	1.64	432242150	20204	10.32	20950	21900	20850	27650	14950	21300	21393.89	4.12	0	-3335	23333	22316	21483	20466	19633	21900	20050	318	6350	5000	15330	50	1	6358926	1377	10.25	0.45	12	0.32	2112.00	47898.00	25000	20231201	-13.40	14725	20230314	47.03	25000	-13.40	20231201	14725	47.03	20230314	25950	-16.57	20230802	15400	40.58	20230314	1.83	N	000500	5000	317 억	261845	N	N	59	N	N
145	20231205	090106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21250	-50	5	-0.23	6075900	290	0.15	20950	21250	20950	27650	14950	21300	20951.38	4.12	0	-34	23333	22316	21483	20466	19633	21900	20050	318	6350	5000	15330	50	1	6358926	1351	10.06	0.44	12	0.00	2112.00	47898.00	25000	20231201	-15.00	14725	20230314	44.31	25000	-15.00	20231201	14725	44.31	20230314	25950	-18.11	20230802	15400	37.99	20230314	1.83	N	000500	5000	317 억	261845	N	N	59	N	N
146	20231204	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21300	-1350	5	-5.96	4177241750	195405	41.75	22300	22500	20650	29400	15900	22650	21377.27	3.71	0	15395	26883	24766	22883	20766	18883	25825	21825	318	6750	5000	16300	50	1	6358926	1354	10.09	0.44	12	3.07	2112.00	47898.00	25000	20231201	-14.80	14725	20230314	44.65	25000	-14.80	20231201	14725	44.65	20230314	25950	-17.92	20230802	15400	38.31	20230314	1.58	N	000500	5000	317 억	235917	N	N	59	N	N
147	20231204	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21500	-1150	5	-5.08	3982714500	186320	39.81	22300	22500	20650	29400	15900	22650	21375.55	3.71	0	18540	26883	24766	22883	20766	18883	25825	21825	318	6750	5000	16300	50	1	6358926	1367	10.18	0.45	12	2.93	2112.00	47898.00	25000	20231201	-14.00	14725	20230314	46.01	25000	-14.00	20231201	14725	46.01	20230314	25950	-17.15	20230802	15400	39.61	20230314	1.58	N	000500	5000	317 억	235917	N	N	525	N	N
148	20231204	140106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20750	-1900	5	-8.39	3359858900	157107	33.57	22300	22500	20650	29400	15900	22650	21385.66	3.71	0	25482	26883	24766	22883	20766	18883	25825	21825	318	6750	5000	16300	50	1	6358926	1319	9.82	0.43	12	2.47	2112.00	47898.00	25000	20231201	-17.00	14725	20230314	40.92	25000	-17.00	20231201	14725	40.92	20230314	25950	-20.04	20230802	15400	34.74	20230314	1.58	N	000500	5000	317 억	235917	N	N	525	N	N
149	20231204	130106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21500	-1150	5	-5.08	1791966600	82368	17.60	22300	22500	21300	29400	15900	22650	21755.43	3.71	0	2131	26883	24766	22883	20766	18883	25825	21825	318	6750	5000	16300	50	1	6358926	1367	10.18	0.45	12	1.30	2112.00	47898.00	25000	20231201	-14.00	14725	20230314	46.01	25000	-14.00	20231201	14725	46.01	20230314	25950	-17.15	20230802	15400	39.61	20230314	1.58	N	000500	5000	317 억	235917	N	N	525	N	N
150	20231204	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21550	-1100	5	-4.86	1632236850	74932	16.01	22300	22500	21300	29400	15900	22650	21782.71	3.71	0	1749	26883	24766	22883	20766	18883	25825	21825	318	6750	5000	16300	50	1	6358926	1370	10.20	0.45	12	1.18	2112.00	47898.00	25000	20231201	-13.80	14725	20230314	46.35	25000	-13.80	20231201	14725	46.35	20230314	25950	-16.96	20230802	15400	39.94	20230314	1.58	N	000500	5000	317 억	235917	N	N	525	N	N
151	20231204	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22000	-650	5	-2.87	1482337800	68004	14.53	22300	22500	21300	29400	15900	22650	21797.59	3.71	0	1252	26883	24766	22883	20766	18883	25825	21825	318	6750	5000	16300	50	1	6358926	1399	10.42	0.46	12	1.07	2112.00	47898.00	25000	20231201	-12.00	14725	20230314	49.41	25000	-12.00	20231201	14725	49.41	20230314	25950	-15.22	20230802	15400	42.86	20230314	1.58	N	000500	5000	317 억	235917	N	N	525	N	N
152	20231204	100106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21750	-900	5	-3.97	1000502900	45730	9.77	22300	22500	21300	29400	15900	22650	21878.19	3.71	0	-4862	26883	24766	22883	20766	18883	25825	21825	318	6750	5000	16300	50	1	6358926	1383	10.30	0.45	12	0.72	2112.00	47898.00	25000	20231201	-13.00	14725	20230314	47.71	25000	-13.00	20231201	14725	47.71	20230314	25950	-16.18	20230802	15400	41.23	20230314	1.58	N	000500	5000	317 억	235917	N	N	525	N	N
153	20231204	090106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-450	5	-1.99	105890150	4754	1.02	22300	22500	22050	29400	15900	22650	22272.56	3.71	0	-217	26883	24766	22883	20766	18883	25825	21825	318	6750	5000	16300	50	1	6358926	1412	10.51	0.46	12	0.07	2112.00	47898.00	25000	20231201	-11.20	14725	20230314	50.76	25000	-11.20	20231201	14725	50.76	20230314	25950	-14.45	20230802	15400	44.16	20230314	1.58	N	000500	5000	317 억	235917	N	N	525	N	N
154	20231201	160106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22650	1650	2	7.86	10540024900	463248	407.88	21450	25000	21000	27300	14700	21000	22752.54	3.12	0	43931	22326	21662	20686	20022	19046	21995	20355	318	6300	5000	15120	50	1	6358926	1440	10.72	0.47	12	7.29	2112.00	47898.00	25000	20231201	-9.40	14725	20230314	53.82	25000	-9.40	20231201	14725	53.82	20230314	25950	-12.72	20230802	15400	47.08	20230314	1.54	N	000500	5000	317 억	198255	N	N	525	N	N
155	20231201	150106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22700	1700	2	8.10	10113458650	444437	391.32	21450	25000	21000	27300	14700	21000	22755.66	3.12	0	39014	22326	21662	20686	20022	19046	21995	20355	318	6300	5000	15120	50	1	6358926	1443	10.75	0.47	12	6.99	2112.00	47898.00	25000	20231201	-9.20	14725	20230314	54.16	25000	-9.20	20231201	14725	54.16	20230314	25950	-12.52	20230802	15400	47.40	20230314	1.54	N	000500	5000	317 억	198255	N	N	395	N	N
156	20231201	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23000	2000	2	9.52	9131094250	401603	353.60	21450	25000	21000	27300	14700	21000	22736.62	3.12	0	19138	22326	21662	20686	20022	19046	21995	20355	318	6300	5000	15120	50	1	6358926	1463	10.89	0.48	12	6.32	2112.00	47898.00	25000	20231201	-8.00	14725	20230314	56.20	25000	-8.00	20231201	14725	56.20	20230314	25950	-11.37	20230802	15400	49.35	20230314	1.54	N	000500	5000	317 억	198255	N	N	395	N	N
157	20231201	130106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21850	850	2	4.05	3028066150	138326	121.79	21450	22500	21000	27300	14700	21000	21890.80	3.12	0	12098	22326	21662	20686	20022	19046	21995	20355	318	6300	5000	15120	50	1	6358926	1389	10.35	0.46	12	2.18	2112.00	47898.00	24812	20230802	-11.94	14725	20230314	48.39	24812	-11.94	20230802	14725	48.39	20230314	25950	-15.80	20230802	15400	41.88	20230314	1.54	N	000500	5000	317 억	198255	N	N	395	N	N
158	20231201	120106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21800	800	2	3.81	2806880200	128252	112.92	21450	22500	21000	27300	14700	21000	21885.66	3.12	0	13432	22326	21662	20686	20022	19046	21995	20355	318	6300	5000	15120	50	1	6358926	1386	10.32	0.46	12	2.02	2112.00	47898.00	24812	20230802	-12.14	14725	20230314	48.05	24812	-12.14	20230802	14725	48.05	20230314	25950	-15.99	20230802	15400	41.56	20230314	1.54	N	000500	5000	317 억	198255	N	N	395	N	N
159	20231201	110106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	1300	2	6.19	2063625550	94632	83.32	21450	22300	21000	27300	14700	21000	21806.85	3.12	0	8603	22326	21662	20686	20022	19046	21995	20355	318	6300	5000	15120	50	1	6358926	1418	10.56	0.47	12	1.49	2112.00	47898.00	24812	20230802	-10.12	14725	20230314	51.44	24812	-10.12	20230802	14725	51.44	20230314	25950	-14.07	20230802	15400	44.81	20230314	1.54	N	000500	5000	317 억	198255	N	N	395	N	N
160	20231201	100106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21800	800	2	3.81	794650650	37016	32.59	21450	21850	21000	27300	14700	21000	21467.76	3.12	0	2161	22326	21662	20686	20022	19046	21995	20355	318	6300	5000	15120	50	1	6358926	1386	10.32	0.46	12	0.58	2112.00	47898.00	24812	20230802	-12.14	14725	20230314	48.05	24812	-12.14	20230802	14725	48.05	20230314	25950	-15.99	20230802	15400	41.56	20230314	1.54	N	000500	5000	317 억	198255	N	N	395	N	N
161	20231201	090106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21450	450	2	2.14	29961250	1405	1.24	21450	21450	21100	27300	14700	21000	21324.73	3.12	0	-250	22326	21662	20686	20022	19046	21995	20355	318	6300	5000	15120	50	1	6358926	1364	10.16	0.45	12	0.02	2112.00	47898.00	24812	20230802	-13.55	14725	20230314	45.67	24812	-13.55	20230802	14725	45.67	20230314	25950	-17.34	20230802	15400	39.29	20230314	1.54	N	000500	5000	317 억	198255	N	N	395	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History