KissMeData/322000/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	2650506900	95138	66.47	27300	28100	27300	35800	19300	27550	27861.81	5.81	1184	1151	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.85	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	650418	N	N	28	N	N
3	20231229	151238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	2650506900	95138	66.47	27300	28100	27300	35800	19300	27550	27861.81	5.81	1184	1151	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.85	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	650418	N	N	28	N	N
4	20231229	141236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	2650506900	95138	66.47	27300	28100	27300	35800	19300	27550	27861.81	5.81	1184	1151	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.85	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	650418	N	N	28	N	N
5	20231229	131238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	2650506900	95138	66.47	27300	28100	27300	35800	19300	27550	27861.81	5.81	1184	1151	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.85	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	650418	N	N	28	N	N
6	20231229	121240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	2650506900	95138	66.47	27300	28100	27300	35800	19300	27550	27861.81	5.81	1184	1151	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.85	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	650418	N	N	28	N	N
7	20231229	111142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	2650506900	95138	66.47	27300	28100	27300	35800	19300	27550	27861.81	5.81	1184	1151	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.85	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	650418	N	N	28	N	N
8	20231229	101156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	2650506900	95138	66.47	27300	28100	27300	35800	19300	27550	27861.81	5.81	1184	1151	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.85	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	650418	N	N	28	N	N
9	20231229	091154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	2650506900	95138	66.47	27300	28100	27300	35800	19300	27550	27861.81	5.81	1184	1151	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.85	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	650418	N	N	28	N	N
10	20231228	161142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	2557838750	91804	64.14	27300	28100	27300	35800	19300	27550	27861.81	5.80	0	1151	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.82	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	649234	N	N	28	N	N
11	20231228	151151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28000	450	2	1.63	2359436400	84710	59.18	27300	28100	27300	35800	19300	27550	27853.10	5.80	0	-292	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3136	5.17	0.82	12	0.76	5412.00	34065.00	59700	20230307	-53.10	21600	20231030	29.63	59700	-53.10	20230307	21600	29.63	20231030	59700	-53.10	20230307	21600	29.63	20231030	4.65	N	322000	5000	560 억	649234	N	N	868	N	N
12	20231228	141146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	2126372550	76383	53.36	27300	28100	27300	35800	19300	27550	27838.30	5.80	0	148	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.68	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	649234	N	N	868	N	N
13	20231228	131140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	1853450250	66613	46.54	27300	28100	27300	35800	19300	27550	27824.15	5.80	0	381	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.59	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	649234	N	N	868	N	N
14	20231228	121144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	300	2	1.09	1575870350	56656	39.58	27300	28100	27300	35800	19300	27550	27814.71	5.80	0	-3826	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3119	5.15	0.82	12	0.51	5412.00	34065.00	59700	20230307	-53.35	21600	20231030	28.94	59700	-53.35	20230307	21600	28.94	20231030	59700	-53.35	20230307	21600	28.94	20231030	4.65	N	322000	5000	560 억	649234	N	N	868	N	N
15	20231228	111148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	400	2	1.45	1420580150	51085	35.69	27300	28100	27300	35800	19300	27550	27808.17	5.80	0	-3826	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3130	5.16	0.82	12	0.46	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	649234	N	N	868	N	N
16	20231228	101143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	300	2	1.09	1192032650	42874	29.95	27300	28100	27300	35800	19300	27550	27803.16	5.80	0	-952	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3119	5.15	0.82	12	0.38	5412.00	34065.00	59700	20230307	-53.35	21600	20231030	28.94	59700	-53.35	20230307	21600	28.94	20231030	59700	-53.35	20230307	21600	28.94	20231030	4.65	N	322000	5000	560 억	649234	N	N	868	N	N
17	20231228	091147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27500	-50	5	-0.18	294794250	10718	7.49	27300	27700	27300	35800	19300	27550	27504.60	5.80	0	1304	28750	28150	27700	27100	26650	27925	26875	560	8250	5000	19280	50	1	11200000	3080	5.08	0.81	12	0.10	5412.00	34065.00	59700	20230307	-53.94	21600	20231030	27.31	59700	-53.94	20230307	21600	27.31	20231030	59700	-53.94	20230307	21600	27.31	20231030	4.65	N	322000	5000	560 억	649234	N	N	868	N	N
18	20231227	161130	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27550	-550	5	-1.96	3858476000	139922	96.41	28100	28300	27250	36500	19700	28100	27574.05	5.89	8751	-3063	29233	28666	28133	27566	27033	28400	27300	560	8400	5000	19670	50	1	11200000	3086	5.09	0.81	12	1.25	5412.00	34065.00	59700	20230307	-53.85	21600	20231030	27.55	59700	-53.85	20230307	21600	27.55	20231030	59700	-53.85	20230307	21600	27.55	20231030	4.57	N	322000	5000	560 억	659650	N	N	868	N	N
19	20231227	151147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27550	-550	5	-1.96	3695614150	134010	92.33	28100	28300	27250	36500	19700	28100	27575.14	5.89	8751	-2285	29233	28666	28133	27566	27033	28400	27300	560	8400	5000	19670	50	1	11200000	3086	5.09	0.81	12	1.20	5412.00	34065.00	59700	20230307	-53.85	21600	20231030	27.55	59700	-53.85	20230307	21600	27.55	20231030	59700	-53.85	20230307	21600	27.55	20231030	4.57	N	322000	5000	560 억	659650	N	N	26	N	N
20	20231227	141140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27450	-650	5	-2.31	3315610000	120196	82.81	28100	28300	27250	36500	19700	28100	27582.82	5.89	8751	-147	29233	28666	28133	27566	27033	28400	27300	560	8400	5000	19670	50	1	11200000	3074	5.07	0.81	12	1.07	5412.00	34065.00	59700	20230307	-54.02	21600	20231030	27.08	59700	-54.02	20230307	21600	27.08	20231030	59700	-54.02	20230307	21600	27.08	20231030	4.57	N	322000	5000	560 억	659650	N	N	26	N	N
21	20231227	131133	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27350	-750	5	-2.67	2832453850	102515	70.63	28100	28300	27250	36500	19700	28100	27627.29	5.89	8751	3177	29233	28666	28133	27566	27033	28400	27300	560	8400	5000	19670	50	1	11200000	3063	5.05	0.80	12	0.92	5412.00	34065.00	59700	20230307	-54.19	21600	20231030	26.62	59700	-54.19	20230307	21600	26.62	20231030	59700	-54.19	20230307	21600	26.62	20231030	4.57	N	322000	5000	560 억	659650	N	N	26	N	N
22	20231227	121134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27400	-700	5	-2.49	2536084750	91685	63.17	28100	28300	27250	36500	19700	28100	27658.38	5.89	8751	4428	29233	28666	28133	27566	27033	28400	27300	560	8400	5000	19670	50	1	11200000	3069	5.06	0.80	12	0.82	5412.00	34065.00	59700	20230307	-54.10	21600	20231030	26.85	59700	-54.10	20230307	21600	26.85	20231030	59700	-54.10	20230307	21600	26.85	20231030	4.57	N	322000	5000	560 억	659650	N	N	26	N	N
23	20231227	111144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27650	-450	5	-1.60	1979361200	71368	49.17	28100	28300	27500	36500	19700	28100	27731.93	5.89	8751	4183	29233	28666	28133	27566	27033	28400	27300	560	8400	5000	19670	50	1	11200000	3097	5.11	0.81	12	0.64	5412.00	34065.00	59700	20230307	-53.69	21600	20231030	28.01	59700	-53.69	20230307	21600	28.01	20231030	59700	-53.69	20230307	21600	28.01	20231030	4.57	N	322000	5000	560 억	659650	N	N	26	N	N
24	20231227	101141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27750	-350	5	-1.25	1483089750	53362	36.77	28100	28300	27600	36500	19700	28100	27790.01	5.89	8751	3211	29233	28666	28133	27566	27033	28400	27300	560	8400	5000	19670	50	1	11200000	3108	5.13	0.81	12	0.48	5412.00	34065.00	59700	20230307	-53.52	21600	20231030	28.47	59700	-53.52	20230307	21600	28.47	20231030	59700	-53.52	20230307	21600	28.47	20231030	4.57	N	322000	5000	560 억	659650	N	N	26	N	N
25	20231227	091145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27850	-250	5	-0.89	347432550	12377	8.53	28100	28300	27850	36500	19700	28100	28069.56	5.89	8751	-3971	29233	28666	28133	27566	27033	28400	27300	560	8400	5000	19670	50	1	11200000	3119	5.15	0.82	12	0.11	5412.00	34065.00	59700	20230307	-53.35	21600	20231030	28.94	59700	-53.35	20230307	21600	28.94	20231030	59700	-53.35	20230307	21600	28.94	20231030	4.57	N	322000	5000	560 억	659650	N	N	26	N	N
26	20231226	161142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28100	-600	5	-2.09	3992779950	142827	52.84	28450	28700	27600	37300	20100	28700	27955.00	5.74	8602	8411	30800	29750	29150	28100	27500	29450	27800	560	8600	5000	20090	50	1	11200000	3147	5.19	0.82	12	1.28	5412.00	34065.00	59700	20230307	-52.93	21600	20231030	30.09	59700	-52.93	20230307	21600	30.09	20231030	59700	-52.93	20230307	21600	30.09	20231030	4.65	N	322000	5000	560 억	642477	N	N	26	N	N
27	20231226	151142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28150	-550	5	-1.92	3597070600	128801	47.65	28450	28700	27600	37300	20100	28700	27927.02	5.74	8602	11046	30800	29750	29150	28100	27500	29450	27800	560	8600	5000	20090	50	1	11200000	3153	5.20	0.83	12	1.15	5412.00	34065.00	59700	20230307	-52.85	21600	20231030	30.32	59700	-52.85	20230307	21600	30.32	20231030	59700	-52.85	20230307	21600	30.32	20231030	4.65	N	322000	5000	560 억	642477	N	N	4	N	N
28	20231226	141144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	-900	5	-3.14	3093854450	110834	41.00	28450	28700	27600	37300	20100	28700	27913.92	5.74	8602	9815	30800	29750	29150	28100	27500	29450	27800	560	8600	5000	20090	50	1	11200000	3114	5.14	0.82	12	0.99	5412.00	34065.00	59700	20230307	-53.43	21600	20231030	28.70	59700	-53.43	20230307	21600	28.70	20231030	59700	-53.43	20230307	21600	28.70	20231030	4.65	N	322000	5000	560 억	642477	N	N	4	N	N
29	20231226	131142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27650	-1050	5	-3.66	2913574550	104335	38.60	28450	28700	27600	37300	20100	28700	27924.78	5.74	8602	10598	30800	29750	29150	28100	27500	29450	27800	560	8600	5000	20090	50	1	11200000	3097	5.11	0.81	12	0.93	5412.00	34065.00	59700	20230307	-53.69	21600	20231030	28.01	59700	-53.69	20230307	21600	28.01	20231030	59700	-53.69	20230307	21600	28.01	20231030	4.65	N	322000	5000	560 억	642477	N	N	4	N	N
30	20231226	121142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	-900	5	-3.14	2375272200	84899	31.41	28450	28700	27650	37300	20100	28700	27977.15	5.74	8602	13533	30800	29750	29150	28100	27500	29450	27800	560	8600	5000	20090	50	1	11200000	3114	5.14	0.82	12	0.76	5412.00	34065.00	59700	20230307	-53.43	21600	20231030	28.70	59700	-53.43	20230307	21600	28.70	20231030	59700	-53.43	20230307	21600	28.70	20231030	4.65	N	322000	5000	560 억	642477	N	N	4	N	N
31	20231226	111146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	-900	5	-3.14	2230658200	79694	29.48	28450	28700	27650	37300	20100	28700	27989.80	5.74	8602	15341	30800	29750	29150	28100	27500	29450	27800	560	8600	5000	20090	50	1	11200000	3114	5.14	0.82	12	0.71	5412.00	34065.00	59700	20230307	-53.43	21600	20231030	28.70	59700	-53.43	20230307	21600	28.70	20231030	59700	-53.43	20230307	21600	28.70	20231030	4.65	N	322000	5000	560 억	642477	N	N	4	N	N
32	20231226	101140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27950	-750	5	-2.61	1615379350	57541	21.29	28450	28700	27700	37300	20100	28700	28072.94	5.74	8602	5354	30800	29750	29150	28100	27500	29450	27800	560	8600	5000	20090	50	1	11200000	3130	5.16	0.82	12	0.51	5412.00	34065.00	59700	20230307	-53.18	21600	20231030	29.40	59700	-53.18	20230307	21600	29.40	20231030	59700	-53.18	20230307	21600	29.40	20231030	4.65	N	322000	5000	560 억	642477	N	N	4	N	N
33	20231226	091143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28150	-550	5	-1.92	570540650	20154	7.46	28450	28700	27950	37300	20100	28700	28307.98	5.74	8602	2272	30800	29750	29150	28100	27500	29450	27800	560	8600	5000	20090	50	1	11200000	3153	5.20	0.83	12	0.18	5412.00	34065.00	59700	20230307	-52.85	21600	20231030	30.32	59700	-52.85	20230307	21600	30.32	20231030	59700	-52.85	20230307	21600	30.32	20231030	4.65	N	322000	5000	560 억	642477	N	N	4	N	N
34	20231222	161124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28700	-700	5	-2.38	7712334150	263752	51.78	30200	30200	28550	38200	20600	29400	29240.96	6.00	2299	-33600	30866	30132	29066	28332	27266	30500	28700	560	8800	5000	20580	50	1	11200000	3214	5.30	0.84	12	2.35	5412.00	34065.00	59700	20230307	-51.93	21600	20231030	32.87	59700	-51.93	20230307	21600	32.87	20231030	59700	-51.93	20230307	21600	32.87	20231030	3.69	N	322000	5000	560 억	672109	N	N	4	N	N
35	20231222	151121	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28600	-800	5	-2.72	7401639800	252919	49.65	30200	30200	28550	38200	20600	29400	29264.86	6.00	2299	-33449	30866	30132	29066	28332	27266	30500	28700	560	8800	5000	20580	50	1	11200000	3203	5.28	0.84	12	2.26	5412.00	34065.00	59700	20230307	-52.09	21600	20231030	32.41	59700	-52.09	20230307	21600	32.41	20231030	59700	-52.09	20230307	21600	32.41	20231030	3.69	N	322000	5000	560 억	672109	N	N	1037	N	N
36	20231222	141120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28950	-450	5	-1.53	6514799400	222079	43.60	30200	30200	28800	38200	20600	29400	29335.50	6.00	2299	-29649	30866	30132	29066	28332	27266	30500	28700	560	8800	5000	20580	50	1	11200000	3242	5.35	0.85	12	1.98	5412.00	34065.00	59700	20230307	-51.51	21600	20231030	34.03	59700	-51.51	20230307	21600	34.03	20231030	59700	-51.51	20230307	21600	34.03	20231030	3.69	N	322000	5000	560 억	672109	N	N	1037	N	N
37	20231222	131120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28900	-500	5	-1.70	5987089900	203839	40.02	30200	30200	28800	38200	20600	29400	29371.66	6.00	2299	-27074	30866	30132	29066	28332	27266	30500	28700	560	8800	5000	20580	50	1	11200000	3237	5.34	0.85	12	1.82	5412.00	34065.00	59700	20230307	-51.59	21600	20231030	33.80	59700	-51.59	20230307	21600	33.80	20231030	59700	-51.59	20230307	21600	33.80	20231030	3.69	N	322000	5000	560 억	672109	N	N	1037	N	N
38	20231222	121120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29200	-200	5	-0.68	4848236750	164636	32.32	30200	30200	28800	38200	20600	29400	29448.22	6.00	2299	-22729	30866	30132	29066	28332	27266	30500	28700	560	8800	5000	20580	50	1	11200000	3270	5.40	0.86	12	1.47	5412.00	34065.00	59700	20230307	-51.09	21600	20231030	35.19	59700	-51.09	20230307	21600	35.19	20231030	59700	-51.09	20230307	21600	35.19	20231030	3.69	N	322000	5000	560 억	672109	N	N	1037	N	N
39	20231222	111118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29200	-200	5	-0.68	4492375750	152453	29.93	30200	30200	28800	38200	20600	29400	29467.28	6.00	2299	-21358	30866	30132	29066	28332	27266	30500	28700	560	8800	5000	20580	50	1	11200000	3270	5.40	0.86	12	1.36	5412.00	34065.00	59700	20230307	-51.09	21600	20231030	35.19	59700	-51.09	20230307	21600	35.19	20231030	59700	-51.09	20230307	21600	35.19	20231030	3.69	N	322000	5000	560 억	672109	N	N	1037	N	N
40	20231222	101115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29150	-250	5	-0.85	3940837900	133517	26.21	30200	30200	28800	38200	20600	29400	29515.63	6.00	2299	-18701	30866	30132	29066	28332	27266	30500	28700	560	8800	5000	20580	50	1	11200000	3265	5.39	0.86	12	1.19	5412.00	34065.00	59700	20230307	-51.17	21600	20231030	34.95	59700	-51.17	20230307	21600	34.95	20231030	59700	-51.17	20230307	21600	34.95	20231030	3.69	N	322000	5000	560 억	672109	N	N	1037	N	N
41	20231222	091120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29600	200	2	0.68	1797460200	60227	11.82	30200	30200	29550	38200	20600	29400	29844.76	6.00	2299	-12324	30866	30132	29066	28332	27266	30500	28700	560	8800	5000	20580	50	1	11200000	3315	5.47	0.87	12	0.54	5412.00	34065.00	59700	20230307	-50.42	21600	20231030	37.04	59700	-50.42	20230307	21600	37.04	20231030	59700	-50.42	20230307	21600	37.04	20231030	3.69	N	322000	5000	560 억	672109	N	N	1037	N	N
42	20231221	161111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29400	50	2	0.17	14591862300	505393	24.86	28400	29800	28000	38150	20550	29350	28871.30	6.33	2299	-29559	32850	31100	29450	27700	26050	31975	28575	560	8800	5000	20540	50	1	11200000	3293	5.43	0.86	12	4.51	5412.00	34065.00	59700	20230307	-50.75	21600	20231030	36.11	59700	-50.75	20230307	21600	36.11	20231030	59700	-50.75	20230307	21600	36.11	20231030	3.65	N	322000	5000	560 억	708890	N	N	1037	N	N
43	20231221	151117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29650	300	2	1.02	14011512700	485716	23.89	28400	29800	28000	38150	20550	29350	28846.78	6.33	2299	-24104	32850	31100	29450	27700	26050	31975	28575	560	8800	5000	20540	50	1	11200000	3321	5.48	0.87	12	4.34	5412.00	34065.00	59700	20230307	-50.34	21600	20231030	37.27	59700	-50.34	20230307	21600	37.27	20231030	59700	-50.34	20230307	21600	37.27	20231030	3.65	N	322000	5000	560 억	708890	N	N	155	N	N
44	20231221	141112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29300	-50	5	-0.17	12473582750	433613	21.33	28400	29800	28000	38150	20550	29350	28766.17	6.33	2299	-15655	32850	31100	29450	27700	26050	31975	28575	560	8800	5000	20540	50	1	11200000	3282	5.41	0.86	12	3.87	5412.00	34065.00	59700	20230307	-50.92	21600	20231030	35.65	59700	-50.92	20230307	21600	35.65	20231030	59700	-50.92	20230307	21600	35.65	20231030	3.65	N	322000	5000	560 억	708890	N	N	155	N	N
45	20231221	131110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29500	150	2	0.51	11531574400	401379	19.74	28400	29800	28000	38150	20550	29350	28729.37	6.33	2299	-16942	32850	31100	29450	27700	26050	31975	28575	560	8800	5000	20540	50	1	11200000	3304	5.45	0.87	12	3.58	5412.00	34065.00	59700	20230307	-50.59	21600	20231030	36.57	59700	-50.59	20230307	21600	36.57	20231030	59700	-50.59	20230307	21600	36.57	20231030	3.65	N	322000	5000	560 억	708890	N	N	155	N	N
46	20231221	121117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29400	50	2	0.17	8082698400	284430	13.99	28400	29500	28000	38150	20550	29350	28416.07	6.33	2299	-3320	32850	31100	29450	27700	26050	31975	28575	560	8800	5000	20540	50	1	11200000	3293	5.43	0.86	12	2.54	5412.00	34065.00	59700	20230307	-50.75	21600	20231030	36.11	59700	-50.75	20230307	21600	36.11	20231030	59700	-50.75	20230307	21600	36.11	20231030	3.65	N	322000	5000	560 억	708890	N	N	155	N	N
47	20231221	111118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28300	-1050	5	-3.58	6419405500	226805	11.15	28400	28750	28000	38150	20550	29350	28302.07	6.33	2299	6670	32850	31100	29450	27700	26050	31975	28575	560	8800	5000	20540	50	1	11200000	3170	5.23	0.83	12	2.03	5412.00	34065.00	59700	20230307	-52.60	21600	20231030	31.02	59700	-52.60	20230307	21600	31.02	20231030	59700	-52.60	20230307	21600	31.02	20231030	3.65	N	322000	5000	560 억	708890	N	N	155	N	N
48	20231221	101112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28350	-1000	5	-3.41	4605735950	162416	7.99	28400	28750	28000	38150	20550	29350	28355.58	6.33	2299	2399	32850	31100	29450	27700	26050	31975	28575	560	8800	5000	20540	50	1	11200000	3175	5.24	0.83	12	1.45	5412.00	34065.00	59700	20230307	-52.51	21600	20231030	31.25	59700	-52.51	20230307	21600	31.25	20231030	59700	-52.51	20230307	21600	31.25	20231030	3.65	N	322000	5000	560 억	708890	N	N	155	N	N
49	20231221	091114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28250	-1100	5	-3.75	2595971300	91708	4.51	28400	28750	28000	38150	20550	29350	28303.06	6.33	2299	-103	32850	31100	29450	27700	26050	31975	28575	560	8800	5000	20540	50	1	11200000	3164	5.22	0.83	12	0.82	5412.00	34065.00	59700	20230307	-52.68	21600	20231030	30.79	59700	-52.68	20230307	21600	30.79	20231030	59700	-52.68	20230307	21600	30.79	20231030	3.65	N	322000	5000	560 억	708890	N	N	155	N	N
50	20231220	161117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29350	2800	2	10.55	59655979600	2017426	895.81	28400	31200	27800	34500	18600	26550	29571.11	6.46	2449	-52211	27383	26966	26733	26316	26083	26850	26200	560	7950	5000	18580	50	1	11200000	3287	5.42	0.86	12	18.01	5412.00	34065.00	59700	20230307	-50.84	21600	20231030	35.88	59700	-50.84	20230307	21600	35.88	20231030	59700	-50.84	20230307	21600	35.88	20231030	3.28	N	322000	5000	560 억	723672	N	N	155	N	N
51	20231220	151210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29150	2600	2	9.79	58649170200	1983006	880.53	28400	31200	27800	34500	18600	26550	29576.20	6.46	2449	-57343	27383	26966	26733	26316	26083	26850	26200	560	7950	5000	18580	50	1	11200000	3265	5.39	0.86	12	17.71	5412.00	34065.00	59700	20230307	-51.17	21600	20231030	34.95	59700	-51.17	20230307	21600	34.95	20231030	59700	-51.17	20230307	21600	34.95	20231030	3.28	N	322000	5000	560 억	723672	N	N	3	N	N
52	20231220	141231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29150	2600	2	9.79	56093726750	1895604	841.72	28400	31200	27800	34500	18600	26550	29591.80	6.46	2449	-66479	27383	26966	26733	26316	26083	26850	26200	560	7950	5000	18580	50	1	11200000	3265	5.39	0.86	12	16.93	5412.00	34065.00	59700	20230307	-51.17	21600	20231030	34.95	59700	-51.17	20230307	21600	34.95	20231030	59700	-51.17	20230307	21600	34.95	20231030	3.28	N	322000	5000	560 억	723672	N	N	3	N	N
53	20231220	131220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28950	2400	2	9.04	54212586550	1831054	813.05	28400	31200	27800	34500	18600	26550	29607.65	6.46	2449	-55694	27383	26966	26733	26316	26083	26850	26200	560	7950	5000	18580	50	1	11200000	3242	5.35	0.85	12	16.35	5412.00	34065.00	59700	20230307	-51.51	21600	20231030	34.03	59700	-51.51	20230307	21600	34.03	20231030	59700	-51.51	20230307	21600	34.03	20231030	3.28	N	322000	5000	560 억	723672	N	N	3	N	N
54	20231220	121110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29450	2900	2	10.92	51077369650	1723165	765.15	28400	31200	27800	34500	18600	26550	29641.96	6.46	2449	-42658	27383	26966	26733	26316	26083	26850	26200	560	7950	5000	18580	50	1	11200000	3298	5.44	0.86	12	15.39	5412.00	34065.00	59700	20230307	-50.67	21600	20231030	36.34	59700	-50.67	20230307	21600	36.34	20231030	59700	-50.67	20230307	21600	36.34	20231030	3.28	N	322000	5000	560 억	723672	N	N	3	N	N
55	20231220	111114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29650	3100	2	11.68	46814066000	1577788	700.59	28400	31200	27800	34500	18600	26550	29671.09	6.46	2449	-49846	27383	26966	26733	26316	26083	26850	26200	560	7950	5000	18580	50	1	11200000	3321	5.48	0.87	12	14.09	5412.00	34065.00	59700	20230307	-50.34	21600	20231030	37.27	59700	-50.34	20230307	21600	37.27	20231030	59700	-50.34	20230307	21600	37.27	20231030	3.28	N	322000	5000	560 억	723672	N	N	3	N	N
56	20231220	101115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29800	3250	2	12.24	39311415100	1326088	588.83	28400	31200	27800	34500	18600	26550	29645.12	6.46	2449	-50998	27383	26966	26733	26316	26083	26850	26200	560	7950	5000	18580	50	1	11200000	3338	5.51	0.87	12	11.84	5412.00	34065.00	59700	20230307	-50.08	21600	20231030	37.96	59700	-50.08	20230307	21600	37.96	20231030	59700	-50.08	20230307	21600	37.96	20231030	3.28	N	322000	5000	560 억	723672	N	N	3	N	N
57	20231220	091112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28250	1700	2	6.40	5448826350	193236	85.80	28400	28650	27800	34500	18600	26550	28199.49	6.46	2449	-19711	27383	26966	26733	26316	26083	26850	26200	560	7950	5000	18580	50	1	11200000	3164	5.22	0.83	12	1.73	5412.00	34065.00	59700	20230307	-52.68	21600	20231030	30.79	59700	-52.68	20230307	21600	30.79	20231030	59700	-52.68	20230307	21600	30.79	20231030	3.28	N	322000	5000	560 억	723672	N	N	3	N	N
58	20231219	161111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26550	-650	5	-2.39	5882004050	220559	57.06	27000	27150	26500	35350	19050	27200	26668.65	6.43	2187	-29987	28833	28016	27533	26716	26233	27775	26475	560	8150	5000	19040	50	1	11200000	2974	4.91	0.78	12	1.97	5412.00	34065.00	59700	20230307	-55.53	21600	20231030	22.92	59700	-55.53	20230307	21600	22.92	20231030	59700	-55.53	20230307	21600	22.92	20231030	3.72	N	322000	5000	560 억	720705	N	N	3	N	N
59	20231219	151115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26500	-700	5	-2.57	5554084950	208207	53.86	27000	27150	26500	35350	19050	27200	26675.46	6.43	2187	-25720	28833	28016	27533	26716	26233	27775	26475	560	8150	5000	19040	50	1	11200000	2968	4.90	0.78	12	1.86	5412.00	34065.00	59700	20230307	-55.61	21600	20231030	22.69	59700	-55.61	20230307	21600	22.69	20231030	59700	-55.61	20230307	21600	22.69	20231030	3.72	N	322000	5000	560 억	720705	N	N	32	N	N
60	20231219	141109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26600	-600	5	-2.21	4672282150	174990	45.27	27000	27150	26500	35350	19050	27200	26699.92	6.43	2187	-17100	28833	28016	27533	26716	26233	27775	26475	560	8150	5000	19040	50	1	11200000	2979	4.92	0.78	12	1.56	5412.00	34065.00	59700	20230307	-55.44	21600	20231030	23.15	59700	-55.44	20230307	21600	23.15	20231030	59700	-55.44	20230307	21600	23.15	20231030	3.72	N	322000	5000	560 억	720705	N	N	32	N	N
61	20231219	131117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26700	-500	5	-1.84	4186260950	156757	40.55	27000	27150	26500	35350	19050	27200	26705.01	6.43	2187	-12518	28833	28016	27533	26716	26233	27775	26475	560	8150	5000	19040	50	1	11200000	2990	4.93	0.78	12	1.40	5412.00	34065.00	59700	20230307	-55.28	21600	20231030	23.61	59700	-55.28	20230307	21600	23.61	20231030	59700	-55.28	20230307	21600	23.61	20231030	3.72	N	322000	5000	560 억	720705	N	N	32	N	N
62	20231219	121118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26750	-450	5	-1.65	3417967350	128028	33.12	27000	27150	26500	35350	19050	27200	26696.53	6.43	2187	-7479	28833	28016	27533	26716	26233	27775	26475	560	8150	5000	19040	50	1	11200000	2996	4.94	0.79	12	1.14	5412.00	34065.00	59700	20230307	-55.19	21600	20231030	23.84	59700	-55.19	20230307	21600	23.84	20231030	59700	-55.19	20230307	21600	23.84	20231030	3.72	N	322000	5000	560 억	720705	N	N	32	N	N
63	20231219	111114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26900	-300	5	-1.10	3091262300	115816	29.96	27000	27150	26500	35350	19050	27200	26690.59	6.43	2187	-3813	28833	28016	27533	26716	26233	27775	26475	560	8150	5000	19040	50	1	11200000	3013	4.97	0.79	12	1.03	5412.00	34065.00	59700	20230307	-54.94	21600	20231030	24.54	59700	-54.94	20230307	21600	24.54	20231030	59700	-54.94	20230307	21600	24.54	20231030	3.72	N	322000	5000	560 억	720705	N	N	32	N	N
64	20231219	101112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	-550	5	-2.02	2581345100	96798	25.04	27000	27150	26500	35350	19050	27200	26666.63	6.43	2187	-112	28833	28016	27533	26716	26233	27775	26475	560	8150	5000	19040	50	1	11200000	2985	4.92	0.78	12	0.86	5412.00	34065.00	59700	20230307	-55.36	21600	20231030	23.38	59700	-55.36	20230307	21600	23.38	20231030	59700	-55.36	20230307	21600	23.38	20231030	3.72	N	322000	5000	560 억	720705	N	N	32	N	N
65	20231219	091108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	26650	-550	5	-2.02	1075443700	40161	10.39	27000	27150	26500	35350	19050	27200	26776.96	6.43	2187	-183	28833	28016	27533	26716	26233	27775	26475	560	8150	5000	19040	50	1	11200000	2985	4.92	0.78	12	0.36	5412.00	34065.00	59700	20230307	-55.36	21600	20231030	23.38	59700	-55.36	20230307	21600	23.38	20231030	59700	-55.36	20230307	21600	23.38	20231030	3.72	N	322000	5000	560 억	720705	N	N	32	N	N
66	20231218	161107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27200	100	2	0.37	10571439150	382077	26.88	28100	28350	27050	35200	19000	27100	27669.20	6.56	3454	-41076	31600	29350	28100	25850	24600	28725	25225	560	8100	5000	18970	50	1	11200000	3046	5.03	0.80	12	3.41	5412.00	34065.00	59700	20230307	-54.44	21600	20231030	25.93	59700	-54.44	20230307	21600	25.93	20231030	59700	-54.44	20230307	21600	25.93	20231030	2.88	N	322000	5000	560 억	734188	N	N	32	N	N
67	20231218	151110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27150	50	2	0.18	10098533650	364681	25.65	28100	28350	27050	35200	19000	27100	27691.52	6.56	3454	-36676	31600	29350	28100	25850	24600	28725	25225	560	8100	5000	18970	50	1	11200000	3041	5.02	0.80	12	3.26	5412.00	34065.00	59700	20230307	-54.52	21600	20231030	25.69	59700	-54.52	20230307	21600	25.69	20231030	59700	-54.52	20230307	21600	25.69	20231030	2.88	N	322000	5000	560 억	734188	N	N	1791	N	N
68	20231218	141113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27300	200	2	0.74	9028044400	325266	22.88	28100	28350	27150	35200	19000	27100	27756.01	6.56	3454	-32598	31600	29350	28100	25850	24600	28725	25225	560	8100	5000	18970	50	1	11200000	3058	5.04	0.80	12	2.90	5412.00	34065.00	59700	20230307	-54.27	21600	20231030	26.39	59700	-54.27	20230307	21600	26.39	20231030	59700	-54.27	20230307	21600	26.39	20231030	2.88	N	322000	5000	560 억	734188	N	N	1791	N	N
69	20231218	131104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27500	400	2	1.48	8142336550	292824	20.60	28100	28350	27250	35200	19000	27100	27806.40	6.56	3454	-31926	31600	29350	28100	25850	24600	28725	25225	560	8100	5000	18970	50	1	11200000	3080	5.08	0.81	12	2.61	5412.00	34065.00	59700	20230307	-53.94	21600	20231030	27.31	59700	-53.94	20230307	21600	27.31	20231030	59700	-53.94	20230307	21600	27.31	20231030	2.88	N	322000	5000	560 억	734188	N	N	1791	N	N
70	20231218	121101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27450	350	2	1.29	7594890100	272860	19.19	28100	28350	27250	35200	19000	27100	27834.56	6.56	3454	-25118	31600	29350	28100	25850	24600	28725	25225	560	8100	5000	18970	50	1	11200000	3074	5.07	0.81	12	2.44	5412.00	34065.00	59700	20230307	-54.02	21600	20231030	27.08	59700	-54.02	20230307	21600	27.08	20231030	59700	-54.02	20230307	21600	27.08	20231030	2.88	N	322000	5000	560 억	734188	N	N	1791	N	N
71	20231218	111103	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	700	2	2.58	7070127350	253851	17.86	28100	28350	27250	35200	19000	27100	27851.68	6.56	3454	-17394	31600	29350	28100	25850	24600	28725	25225	560	8100	5000	18970	50	1	11200000	3114	5.14	0.82	12	2.27	5412.00	34065.00	59700	20230307	-53.43	21600	20231030	28.70	59700	-53.43	20230307	21600	28.70	20231030	59700	-53.43	20230307	21600	28.70	20231030	2.88	N	322000	5000	560 억	734188	N	N	1791	N	N
72	20231218	101102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27350	250	2	0.92	6202409750	222419	15.65	28100	28350	27250	35200	19000	27100	27886.38	6.56	3454	-18748	31600	29350	28100	25850	24600	28725	25225	560	8100	5000	18970	50	1	11200000	3063	5.05	0.80	12	1.99	5412.00	34065.00	59700	20230307	-54.19	21600	20231030	26.62	59700	-54.19	20230307	21600	26.62	20231030	59700	-54.19	20230307	21600	26.62	20231030	2.88	N	322000	5000	560 억	734188	N	N	1791	N	N
73	20231218	091058	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27800	700	2	2.58	3381052050	120421	8.47	28100	28350	27800	35200	19000	27100	28077.46	6.56	3454	-14754	31600	29350	28100	25850	24600	28725	25225	560	8100	5000	18970	50	1	11200000	3114	5.14	0.82	12	1.08	5412.00	34065.00	59700	20230307	-53.43	21600	20231030	28.70	59700	-53.43	20230307	21600	28.70	20231030	59700	-53.43	20230307	21600	28.70	20231030	2.88	N	322000	5000	560 억	734188	N	N	1791	N	N
74	20231215	161102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27100	-150	5	-0.55	40385623200	1412091	47.51	28350	30350	26850	35400	19100	27250	28601.40	6.66	2120	-29669	32816	30032	26866	24082	20916	31425	25475	560	8150	5000	19070	50	1	11200000	3035	5.01	0.80	12	12.61	5412.00	34065.00	59700	20230307	-54.61	21600	20231030	25.46	59700	-54.61	20230307	21600	25.46	20231030	59700	-54.61	20230307	21600	25.46	20231030	2.85	N	322000	5000	560 억	745880	N	N	1791	N	N
75	20231215	151106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27100	-150	5	-0.55	39344569550	1373558	46.22	28350	30350	26950	35400	19100	27250	28644.27	6.66	2120	-35541	32816	30032	26866	24082	20916	31425	25475	560	8150	5000	19070	50	1	11200000	3035	5.01	0.80	12	12.26	5412.00	34065.00	59700	20230307	-54.61	21600	20231030	25.46	59700	-54.61	20230307	21600	25.46	20231030	59700	-54.61	20230307	21600	25.46	20231030	2.85	N	322000	5000	560 억	745880	N	N	1692	N	N
76	20231215	141104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27100	-150	5	-0.55	38398099550	1338648	45.04	28350	30350	26950	35400	19100	27250	28684.24	6.66	2120	-33554	32816	30032	26866	24082	20916	31425	25475	560	8150	5000	19070	50	1	11200000	3035	5.01	0.80	12	11.95	5412.00	34065.00	59700	20230307	-54.61	21600	20231030	25.46	59700	-54.61	20230307	21600	25.46	20231030	59700	-54.61	20230307	21600	25.46	20231030	2.85	N	322000	5000	560 억	745880	N	N	1692	N	N
77	20231215	131059	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27400	150	2	0.55	36910041750	1283924	43.20	28350	30350	27100	35400	19100	27250	28747.84	6.66	2120	-32669	32816	30032	26866	24082	20916	31425	25475	560	8150	5000	19070	50	1	11200000	3069	5.06	0.80	12	11.46	5412.00	34065.00	59700	20230307	-54.10	21600	20231030	26.85	59700	-54.10	20230307	21600	26.85	20231030	59700	-54.10	20230307	21600	26.85	20231030	2.85	N	322000	5000	560 억	745880	N	N	1692	N	N
78	20231215	121100	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27350	100	2	0.37	35513802250	1232745	41.48	28350	30350	27250	35400	19100	27250	28808.72	6.66	2120	-34542	32816	30032	26866	24082	20916	31425	25475	560	8150	5000	19070	50	1	11200000	3063	5.05	0.80	12	11.01	5412.00	34065.00	59700	20230307	-54.19	21600	20231030	26.62	59700	-54.19	20230307	21600	26.62	20231030	59700	-54.19	20230307	21600	26.62	20231030	2.85	N	322000	5000	560 억	745880	N	N	1692	N	N
79	20231215	111054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27700	450	2	1.65	33429044900	1156988	38.93	28350	30350	27600	35400	19100	27250	28893.16	6.66	2120	-45786	32816	30032	26866	24082	20916	31425	25475	560	8150	5000	19070	50	1	11200000	3102	5.12	0.81	12	10.33	5412.00	34065.00	59700	20230307	-53.60	21600	20231030	28.24	59700	-53.60	20230307	21600	28.24	20231030	59700	-53.60	20230307	21600	28.24	20231030	2.85	N	322000	5000	560 억	745880	N	N	1692	N	N
80	20231215	101058	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28450	1200	2	4.40	28635959650	986118	33.18	28350	30350	28300	35400	19100	27250	29039.08	6.66	2120	-53660	32816	30032	26866	24082	20916	31425	25475	560	8150	5000	19070	50	1	11200000	3186	5.26	0.84	12	8.80	5412.00	34065.00	59700	20230307	-52.35	21600	20231030	31.71	59700	-52.35	20230307	21600	31.71	20231030	59700	-52.35	20230307	21600	31.71	20231030	2.85	N	322000	5000	560 억	745880	N	N	1692	N	N
81	20231215	091104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28650	1400	2	5.14	16994538300	583462	19.63	28350	30350	28300	35400	19100	27250	29127.07	6.66	2120	-44198	32816	30032	26866	24082	20916	31425	25475	560	8150	5000	19070	50	1	11200000	3209	5.29	0.84	12	5.21	5412.00	34065.00	59700	20230307	-52.01	21600	20231030	32.64	59700	-52.01	20230307	21600	32.64	20231030	59700	-52.01	20230307	21600	32.64	20231030	2.85	N	322000	5000	560 억	745880	N	N	1692	N	N
82	20231214	161054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27250	4000	2	17.20	82631490700	2959865	5738.40	23900	29650	23700	30200	16300	23250	27919.28	7.62	-1091	-142906	24183	23716	23483	23016	22783	23600	22900	560	6950	5000	16270	50	1	11200000	3052	5.04	0.80	12	26.43	5412.00	34065.00	59700	20230307	-54.36	21600	20231030	26.16	59700	-54.36	20230307	21600	26.16	20231030	59700	-54.36	20230307	21600	26.16	20231030	2.85	N	322000	5000	560 억	853323	N	N	1692	N	N
83	20231214	151132	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	3800	2	16.34	80445580800	2879649	5582.88	23900	29650	23700	30200	16300	23250	27935.90	7.62	-1091	-135978	24183	23716	23483	23016	22783	23600	22900	560	6950	5000	16270	50	1	11200000	3030	5.00	0.79	12	25.71	5412.00	34065.00	59700	20230307	-54.69	21600	20231030	25.23	59700	-54.69	20230307	21600	25.23	20231030	59700	-54.69	20230307	21600	25.23	20231030	2.85	N	322000	5000	560 억	853323	N	N	547	N	N
84	20231214	141059	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29000	5750	2	24.73	69012417500	2465491	4779.94	23900	29650	23700	30200	16300	23250	27991.35	7.62	-1091	-109927	24183	23716	23483	23016	22783	23600	22900	560	6950	5000	16270	50	1	11200000	3248	5.36	0.85	12	22.01	5412.00	34065.00	59700	20230307	-51.42	21600	20231030	34.26	59700	-51.42	20230307	21600	34.26	20231030	59700	-51.42	20230307	21600	34.26	20231030	2.85	N	322000	5000	560 억	853323	N	N	547	N	N
85	20231214	131129	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28150	4900	2	21.08	62523340650	2237886	4338.67	23900	29650	23700	30200	16300	23250	27938.57	7.62	-1091	-109652	24183	23716	23483	23016	22783	23600	22900	560	6950	5000	16270	50	1	11200000	3153	5.20	0.83	12	19.98	5412.00	34065.00	59700	20230307	-52.85	21600	20231030	30.32	59700	-52.85	20230307	21600	30.32	20231030	59700	-52.85	20230307	21600	30.32	20231030	2.85	N	322000	5000	560 억	853323	N	N	547	N	N
86	20231214	121149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28300	5050	2	21.72	56640221400	2029367	3934.41	23900	29650	23700	30200	16300	23250	27910.29	7.62	-1091	-101272	24183	23716	23483	23016	22783	23600	22900	560	6950	5000	16270	50	1	11200000	3170	5.23	0.83	12	18.12	5412.00	34065.00	59700	20230307	-52.60	21600	20231030	31.02	59700	-52.60	20230307	21600	31.02	20231030	59700	-52.60	20230307	21600	31.02	20231030	2.85	N	322000	5000	560 억	853323	N	N	547	N	N
87	20231214	111122	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	29500	6250	2	26.88	45769585400	1652613	3203.98	23900	29650	23700	30200	16300	23250	27695.28	7.62	-1091	-83005	24183	23716	23483	23016	22783	23600	22900	560	6950	5000	16270	50	1	11200000	3304	5.45	0.87	12	14.76	5412.00	34065.00	59700	20230307	-50.59	21600	20231030	36.57	59700	-50.59	20230307	21600	36.57	20231030	59700	-50.59	20230307	21600	36.57	20231030	2.85	N	322000	5000	560 억	853323	N	N	547	N	N
88	20231214	101045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	28850	5600	2	24.09	13349049550	507814	984.52	23900	28850	23700	30200	16300	23250	26287.28	7.62	-1091	8901	24183	23716	23483	23016	22783	23600	22900	560	6950	5000	16270	50	1	11200000	3231	5.33	0.85	12	4.53	5412.00	34065.00	59700	20230307	-51.68	21600	20231030	33.56	59700	-51.68	20230307	21600	33.56	20231030	59700	-51.68	20230307	21600	33.56	20231030	2.85	N	322000	5000	560 억	853323	Y	N	547	N	N
89	20231214	091026	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25250	2000	2	8.60	1133756600	46321	89.80	23900	25500	23700	30200	16300	23250	24476.08	7.62	-1091	19001	24183	23716	23483	23016	22783	23600	22900	560	6950	5000	16270	50	1	11200000	2828	4.67	0.74	12	0.41	5412.00	34065.00	59700	20230307	-57.71	21600	20231030	16.90	59700	-57.71	20230307	21600	16.90	20231030	59700	-57.71	20230307	21600	16.90	20231030	2.85	N	322000	5000	560 억	853323	N	N	547	N	N
90	20231213	161051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-500	5	-2.11	1208891350	51441	98.14	23750	23950	23250	30850	16650	23750	23500.60	7.79	-44	-19326	24483	24116	23683	23316	22883	24300	23500	560	7100	5000	16620	50	1	11200000	2604	4.30	0.68	12	0.46	5412.00	34065.00	59700	20230307	-61.06	21600	20231030	7.64	59700	-61.06	20230307	21600	7.64	20231030	59700	-61.06	20230307	21600	7.64	20231030	2.86	N	322000	5000	560 억	872195	N	N	547	N	N
91	20231213	151113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-450	5	-1.89	1142730750	48596	92.71	23750	23950	23250	30850	16650	23750	23514.87	7.79	-44	-18367	24483	24116	23683	23316	22883	24300	23500	560	7100	5000	16620	50	1	11200000	2610	4.31	0.68	12	0.43	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	59700	-60.97	20230307	21600	7.87	20231030	59700	-60.97	20230307	21600	7.87	20231030	2.86	N	322000	5000	560 억	872195	N	N	0	N	N
92	20231213	141112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	-400	5	-1.68	968689600	41138	78.49	23750	23950	23250	30850	16650	23750	23547.27	7.79	-44	-14301	24483	24116	23683	23316	22883	24300	23500	560	7100	5000	16620	50	1	11200000	2615	4.31	0.69	12	0.37	5412.00	34065.00	59700	20230307	-60.89	21600	20231030	8.10	59700	-60.89	20230307	21600	8.10	20231030	59700	-60.89	20230307	21600	8.10	20231030	2.86	N	322000	5000	560 억	872195	N	N	0	N	N
93	20231213	131118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-350	5	-1.47	869878300	36917	70.43	23750	23950	23250	30850	16650	23750	23563.03	7.79	-44	-12976	24483	24116	23683	23316	22883	24300	23500	560	7100	5000	16620	50	1	11200000	2621	4.32	0.69	12	0.33	5412.00	34065.00	59700	20230307	-60.80	21600	20231030	8.33	59700	-60.80	20230307	21600	8.33	20231030	59700	-60.80	20230307	21600	8.33	20231030	2.86	N	322000	5000	560 억	872195	N	N	0	N	N
94	20231213	121112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-350	5	-1.47	764044900	32398	61.81	23750	23950	23250	30850	16650	23750	23583.04	7.79	-44	-11165	24483	24116	23683	23316	22883	24300	23500	560	7100	5000	16620	50	1	11200000	2621	4.32	0.69	12	0.29	5412.00	34065.00	59700	20230307	-60.80	21600	20231030	8.33	59700	-60.80	20230307	21600	8.33	20231030	59700	-60.80	20230307	21600	8.33	20231030	2.86	N	322000	5000	560 억	872195	N	N	0	N	N
95	20231213	111117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	-400	5	-1.68	686520700	29084	55.49	23750	23950	23250	30850	16650	23750	23604.71	7.79	-44	-9882	24483	24116	23683	23316	22883	24300	23500	560	7100	5000	16620	50	1	11200000	2615	4.31	0.69	12	0.26	5412.00	34065.00	59700	20230307	-60.89	21600	20231030	8.10	59700	-60.89	20230307	21600	8.10	20231030	59700	-60.89	20230307	21600	8.10	20231030	2.86	N	322000	5000	560 억	872195	N	N	0	N	N
96	20231213	101123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	-300	5	-1.26	523866800	22111	42.18	23750	23950	23350	30850	16650	23750	23692.56	7.79	-44	-6619	24483	24116	23683	23316	22883	24300	23500	560	7100	5000	16620	50	1	11200000	2626	4.33	0.69	12	0.20	5412.00	34065.00	59700	20230307	-60.72	21600	20231030	8.56	59700	-60.72	20230307	21600	8.56	20231030	59700	-60.72	20230307	21600	8.56	20231030	2.86	N	322000	5000	560 억	872195	N	N	0	N	N
97	20231213	091109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	100	2	0.42	184891500	7783	14.85	23750	23950	23650	30850	16650	23750	23755.82	7.79	-44	-867	24483	24116	23683	23316	22883	24300	23500	560	7100	5000	16620	50	1	11200000	2671	4.41	0.70	12	0.07	5412.00	34065.00	59700	20230307	-60.05	21600	20231030	10.42	59700	-60.05	20230307	21600	10.42	20231030	59700	-60.05	20230307	21600	10.42	20231030	2.86	N	322000	5000	560 억	872195	N	N	0	N	N
98	20231212	161030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	450	2	1.93	1243243550	52322	253.76	23300	24050	23250	30250	16350	23300	23761.40	7.70	0	6050	23800	23550	23400	23150	23000	23475	23075	560	6950	5000	16310	50	1	11200000	2660	4.39	0.70	12	0.47	5412.00	34065.00	59700	20230307	-60.22	21600	20231030	9.95	59700	-60.22	20230307	21600	9.95	20231030	59700	-60.22	20230307	21600	9.95	20231030	2.88	N	322000	5000	560 억	862024	N	N	0	N	N
99	20231212	151036	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	350	2	1.50	1183424100	49797	241.51	23300	24050	23250	30250	16350	23300	23764.97	7.70	0	6178	23800	23550	23400	23150	23000	23475	23075	560	6950	5000	16310	50	1	11200000	2649	4.37	0.69	12	0.44	5412.00	34065.00	59700	20230307	-60.39	21600	20231030	9.49	59700	-60.39	20230307	21600	9.49	20231030	59700	-60.39	20230307	21600	9.49	20231030	2.88	N	322000	5000	560 억	862024	N	N	0	N	N
100	20231212	140937	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	400	2	1.72	1078954850	45390	220.14	23300	24050	23250	30250	16350	23300	23770.76	7.70	0	6546	23800	23550	23400	23150	23000	23475	23075	560	6950	5000	16310	50	1	11200000	2654	4.38	0.70	12	0.41	5412.00	34065.00	59700	20230307	-60.30	21600	20231030	9.72	59700	-60.30	20230307	21600	9.72	20231030	59700	-60.30	20230307	21600	9.72	20231030	2.88	N	322000	5000	560 억	862024	N	N	0	N	N
101	20231212	130941	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	400	2	1.72	1020728000	42940	208.25	23300	24050	23250	30250	16350	23300	23771.03	7.70	0	7372	23800	23550	23400	23150	23000	23475	23075	560	6950	5000	16310	50	1	11200000	2654	4.38	0.70	12	0.38	5412.00	34065.00	59700	20230307	-60.30	21600	20231030	9.72	59700	-60.30	20230307	21600	9.72	20231030	59700	-60.30	20230307	21600	9.72	20231030	2.88	N	322000	5000	560 억	862024	N	N	0	N	N
102	20231212	120932	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	400	2	1.72	974850050	41003	198.86	23300	24050	23250	30250	16350	23300	23775.09	7.70	0	7776	23800	23550	23400	23150	23000	23475	23075	560	6950	5000	16310	50	1	11200000	2654	4.38	0.70	12	0.37	5412.00	34065.00	59700	20230307	-60.30	21600	20231030	9.72	59700	-60.30	20230307	21600	9.72	20231030	59700	-60.30	20230307	21600	9.72	20231030	2.88	N	322000	5000	560 억	862024	N	N	0	N	N
103	20231212	110948	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	450	2	1.93	923402300	38833	188.34	23300	24050	23250	30250	16350	23300	23778.80	7.70	0	8023	23800	23550	23400	23150	23000	23475	23075	560	6950	5000	16310	50	1	11200000	2660	4.39	0.70	12	0.35	5412.00	34065.00	59700	20230307	-60.22	21600	20231030	9.95	59700	-60.22	20230307	21600	9.95	20231030	59700	-60.22	20230307	21600	9.95	20231030	2.88	N	322000	5000	560 억	862024	N	N	0	N	N
104	20231212	101028	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	600	2	2.58	627948400	26495	128.50	23300	23950	23250	30250	16350	23300	23700.64	7.70	0	7166	23800	23550	23400	23150	23000	23475	23075	560	6950	5000	16310	50	1	11200000	2677	4.42	0.70	12	0.24	5412.00	34065.00	59700	20230307	-59.97	21600	20231030	10.65	59700	-59.97	20230307	21600	10.65	20231030	59700	-59.97	20230307	21600	10.65	20231030	2.88	N	322000	5000	560 억	862024	N	N	0	N	N
105	20231212	091028	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	50	2	0.21	44031750	1889	9.16	23300	23350	23250	30250	16350	23300	23309.56	7.70	0	59	23800	23550	23400	23150	23000	23475	23075	560	6950	5000	16310	50	1	11200000	2615	4.31	0.69	12	0.02	5412.00	34065.00	59700	20230307	-60.89	21600	20231030	8.10	59700	-60.89	20230307	21600	8.10	20231030	59700	-60.89	20230307	21600	8.10	20231030	2.88	N	322000	5000	560 억	862024	N	N	0	N	N
106	20231211	161032	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-100	5	-0.43	479907300	20528	68.51	23400	23650	23250	30400	16400	23400	23378.50	7.59	-13408	-4698	23833	23616	23333	23116	22833	23725	23225	560	7000	5000	16380	50	1	11200000	2610	4.31	0.68	12	0.18	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	59700	-60.97	20230307	21600	7.87	20231030	59700	-60.97	20230307	21600	7.87	20231030	2.82	N	322000	5000	560 억	850234	N	N	371	N	N
107	20231211	151028	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-100	5	-0.43	442823850	18937	63.20	23400	23650	23250	30400	16400	23400	23384.05	7.59	-13408	-4731	23833	23616	23333	23116	22833	23725	23225	560	7000	5000	16380	50	1	11200000	2610	4.31	0.68	12	0.17	5412.00	34065.00	59700	20230307	-60.97	21600	20231030	7.87	59700	-60.97	20230307	21600	7.87	20231030	59700	-60.97	20230307	21600	7.87	20231030	2.82	N	322000	5000	560 억	850234	N	N	371	N	N
108	20231211	141027	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	0	3	0.00	348810600	14906	49.74	23400	23650	23250	30400	16400	23400	23400.68	7.59	-13408	-4244	23833	23616	23333	23116	22833	23725	23225	560	7000	5000	16380	50	1	11200000	2621	4.32	0.69	12	0.13	5412.00	34065.00	59700	20230307	-60.80	21600	20231030	8.33	59700	-60.80	20230307	21600	8.33	20231030	59700	-60.80	20230307	21600	8.33	20231030	2.82	N	322000	5000	560 억	850234	N	N	371	N	N
109	20231211	131026	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	-50	5	-0.21	280479250	11975	39.96	23400	23650	23250	30400	16400	23400	23422.07	7.59	-13408	-2415	23833	23616	23333	23116	22833	23725	23225	560	7000	5000	16380	50	1	11200000	2615	4.31	0.69	12	0.11	5412.00	34065.00	59700	20230307	-60.89	21600	20231030	8.10	59700	-60.89	20230307	21600	8.10	20231030	59700	-60.89	20230307	21600	8.10	20231030	2.82	N	322000	5000	560 억	850234	N	N	371	N	N
110	20231211	121027	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	-50	5	-0.21	259571400	11079	36.97	23400	23650	23250	30400	16400	23400	23429.14	7.59	-13408	-1930	23833	23616	23333	23116	22833	23725	23225	560	7000	5000	16380	50	1	11200000	2615	4.31	0.69	12	0.10	5412.00	34065.00	59700	20230307	-60.89	21600	20231030	8.10	59700	-60.89	20230307	21600	8.10	20231030	59700	-60.89	20230307	21600	8.10	20231030	2.82	N	322000	5000	560 억	850234	N	N	371	N	N
111	20231211	111022	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	-50	5	-0.21	197221300	8407	28.06	23400	23650	23300	30400	16400	23400	23459.19	7.59	-13408	-555	23833	23616	23333	23116	22833	23725	23225	560	7000	5000	16380	50	1	11200000	2615	4.31	0.69	12	0.08	5412.00	34065.00	59700	20230307	-60.89	21600	20231030	8.10	59700	-60.89	20230307	21600	8.10	20231030	59700	-60.89	20230307	21600	8.10	20231030	2.82	N	322000	5000	560 억	850234	N	N	371	N	N
112	20231211	101021	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	-50	5	-0.21	147233950	6266	20.91	23400	23650	23350	30400	16400	23400	23497.31	7.59	-13408	183	23833	23616	23333	23116	22833	23725	23225	560	7000	5000	16380	50	1	11200000	2615	4.31	0.69	12	0.06	5412.00	34065.00	59700	20230307	-60.89	21600	20231030	8.10	59700	-60.89	20230307	21600	8.10	20231030	59700	-60.89	20230307	21600	8.10	20231030	2.82	N	322000	5000	560 억	850234	N	N	371	N	N
113	20231211	091022	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	150	2	0.64	28509350	1216	4.06	23400	23550	23400	30400	16400	23400	23445.26	7.59	-13408	-61	23833	23616	23333	23116	22833	23725	23225	560	7000	5000	16380	50	1	11200000	2638	4.35	0.69	12	0.01	5412.00	34065.00	59700	20230307	-60.55	21600	20231030	9.03	59700	-60.55	20230307	21600	9.03	20231030	59700	-60.55	20230307	21600	9.03	20231030	2.82	N	322000	5000	560 억	850234	N	N	371	N	N
114	20231208	161013	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	300	2	1.30	685927000	29493	69.42	23100	23550	23050	30000	16200	23100	23257.26	7.59	-510	9576	23866	23482	23216	22832	22566	23350	22700	560	6900	5000	16170	50	1	11200000	2621	4.32	0.69	12	0.26	5412.00	34065.00	61900	20221206	-62.20	21600	20231030	8.33	59700	-60.80	20230307	21600	8.33	20231030	59700	-60.80	20230307	21600	8.33	20231030	2.80	N	322000	5000	560 억	850159	N	N	371	N	N
115	20231208	151016	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	250	2	1.08	607023000	26118	61.48	23100	23550	23050	30000	16200	23100	23241.56	7.59	-510	7493	23866	23482	23216	22832	22566	23350	22700	560	6900	5000	16170	50	1	11200000	2615	4.31	0.69	12	0.23	5412.00	34065.00	61900	20221206	-62.28	21600	20231030	8.10	59700	-60.89	20230307	21600	8.10	20231030	59700	-60.89	20230307	21600	8.10	20231030	2.80	N	322000	5000	560 억	850159	N	N	7	N	N
116	20231208	141014	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	200	2	0.87	542927500	23372	55.02	23100	23550	23050	30000	16200	23100	23229.83	7.59	-510	7092	23866	23482	23216	22832	22566	23350	22700	560	6900	5000	16170	50	1	11200000	2610	4.31	0.68	12	0.21	5412.00	34065.00	61900	20221206	-62.36	21600	20231030	7.87	59700	-60.97	20230307	21600	7.87	20231030	59700	-60.97	20230307	21600	7.87	20231030	2.80	N	322000	5000	560 억	850159	N	N	7	N	N
117	20231208	131012	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	50	2	0.22	370228050	15936	37.51	23100	23550	23050	30000	16200	23100	23232.18	7.59	-510	3052	23866	23482	23216	22832	22566	23350	22700	560	6900	5000	16170	50	1	11200000	2593	4.28	0.68	12	0.14	5412.00	34065.00	61900	20221206	-62.60	21600	20231030	7.18	59700	-61.22	20230307	21600	7.18	20231030	59700	-61.22	20230307	21600	7.18	20231030	2.80	N	322000	5000	560 억	850159	N	N	7	N	N
118	20231208	121010	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	150	2	0.65	309235750	13310	31.33	23100	23550	23050	30000	16200	23100	23233.34	7.59	-510	3128	23866	23482	23216	22832	22566	23350	22700	560	6900	5000	16170	50	1	11200000	2604	4.30	0.68	12	0.12	5412.00	34065.00	61900	20221206	-62.44	21600	20231030	7.64	59700	-61.06	20230307	21600	7.64	20231030	59700	-61.06	20230307	21600	7.64	20231030	2.80	N	322000	5000	560 억	850159	N	N	7	N	N
119	20231208	111005	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	0	3	0.00	251233350	10808	25.44	23100	23550	23050	30000	16200	23100	23245.13	7.59	-510	2298	23866	23482	23216	22832	22566	23350	22700	560	6900	5000	16170	50	1	11200000	2587	4.27	0.68	12	0.10	5412.00	34065.00	61900	20221206	-62.68	21600	20231030	6.94	59700	-61.31	20230307	21600	6.94	20231030	59700	-61.31	20230307	21600	6.94	20231030	2.80	N	322000	5000	560 억	850159	N	N	7	N	N
120	20231208	101014	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	200	2	0.87	173997150	7475	17.60	23100	23550	23050	30000	16200	23100	23277.21	7.59	-510	2269	23866	23482	23216	22832	22566	23350	22700	560	6900	5000	16170	50	1	11200000	2610	4.31	0.68	12	0.07	5412.00	34065.00	61900	20221206	-62.36	21600	20231030	7.87	59700	-60.97	20230307	21600	7.87	20231030	59700	-60.97	20230307	21600	7.87	20231030	2.80	N	322000	5000	560 억	850159	N	N	7	N	N
121	20231208	091004	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	150	2	0.65	47351150	2045	4.81	23100	23300	23050	30000	16200	23100	23154.60	7.59	-510	258	23866	23482	23216	22832	22566	23350	22700	560	6900	5000	16170	50	1	11200000	2604	4.30	0.68	12	0.02	5412.00	34065.00	61900	20221206	-62.44	21600	20231030	7.64	59700	-61.06	20230307	21600	7.64	20231030	59700	-61.06	20230307	21600	7.64	20231030	2.80	N	322000	5000	560 억	850159	N	N	7	N	N
122	20231207	161008	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-500	5	-2.12	981697050	42401	147.54	23600	23600	22950	30650	16550	23600	23152.69	7.67	-510	-11614	24033	23816	23483	23266	22933	23650	23100	560	7050	5000	16520	50	1	11200000	2587	4.27	0.68	12	0.38	5412.00	34065.00	64500	20221205	-64.19	21600	20231030	6.94	59700	-61.31	20230307	21600	6.94	20231030	59700	-61.31	20230307	21600	6.94	20231030	2.84	N	322000	5000	560 억	859222	N	N	7	N	N
123	20231207	151009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-500	5	-2.12	944527550	40791	141.94	23600	23600	22950	30650	16550	23600	23155.29	7.67	-510	-11213	24033	23816	23483	23266	22933	23650	23100	560	7050	5000	16520	50	1	11200000	2587	4.27	0.68	12	0.36	5412.00	34065.00	64500	20221205	-64.19	21600	20231030	6.94	59700	-61.31	20230307	21600	6.94	20231030	59700	-61.31	20230307	21600	6.94	20231030	2.84	N	322000	5000	560 억	859222	N	N	6	N	N
124	20231207	141005	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-350	5	-1.48	559751100	24119	83.92	23600	23600	23000	30650	16550	23600	23207.89	7.67	-510	-12354	24033	23816	23483	23266	22933	23650	23100	560	7050	5000	16520	50	1	11200000	2604	4.30	0.68	12	0.22	5412.00	34065.00	64500	20221205	-63.95	21600	20231030	7.64	59700	-61.06	20230307	21600	7.64	20231030	59700	-61.06	20230307	21600	7.64	20231030	2.84	N	322000	5000	560 억	859222	N	N	6	N	N
125	20231207	131004	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-350	5	-1.48	509133200	21954	76.39	23600	23600	23000	30650	16550	23600	23190.91	7.67	-510	-11860	24033	23816	23483	23266	22933	23650	23100	560	7050	5000	16520	50	1	11200000	2604	4.30	0.68	12	0.20	5412.00	34065.00	64500	20221205	-63.95	21600	20231030	7.64	59700	-61.06	20230307	21600	7.64	20231030	59700	-61.06	20230307	21600	7.64	20231030	2.84	N	322000	5000	560 억	859222	N	N	6	N	N
126	20231207	121006	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-350	5	-1.48	480939050	20743	72.18	23600	23600	23000	30650	16550	23600	23185.61	7.67	-510	-11562	24033	23816	23483	23266	22933	23650	23100	560	7050	5000	16520	50	1	11200000	2604	4.30	0.68	12	0.19	5412.00	34065.00	64500	20221205	-63.95	21600	20231030	7.64	59700	-61.06	20230307	21600	7.64	20231030	59700	-61.06	20230307	21600	7.64	20231030	2.84	N	322000	5000	560 억	859222	N	N	6	N	N
127	20231207	110957	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23150	-450	5	-1.91	422889150	18242	63.47	23600	23600	23000	30650	16550	23600	23182.17	7.67	-510	-10667	24033	23816	23483	23266	22933	23650	23100	560	7050	5000	16520	50	1	11200000	2593	4.28	0.68	12	0.16	5412.00	34065.00	64500	20221205	-64.11	21600	20231030	7.18	59700	-61.22	20230307	21600	7.18	20231030	59700	-61.22	20230307	21600	7.18	20231030	2.84	N	322000	5000	560 억	859222	N	N	6	N	N
128	20231207	101000	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-400	5	-1.69	299328400	12905	44.90	23600	23600	23000	30650	16550	23600	23194.76	7.67	-510	-8360	24033	23816	23483	23266	22933	23650	23100	560	7050	5000	16520	50	1	11200000	2598	4.29	0.68	12	0.12	5412.00	34065.00	64500	20221205	-64.03	21600	20231030	7.41	59700	-61.14	20230307	21600	7.41	20231030	59700	-61.14	20230307	21600	7.41	20231030	2.84	N	322000	5000	560 억	859222	N	N	6	N	N
129	20231207	091006	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-300	5	-1.27	38630000	1650	5.74	23600	23600	23300	30650	16550	23600	23412.12	7.67	-510	-753	24033	23816	23483	23266	22933	23650	23100	560	7050	5000	16520	50	1	11200000	2610	4.31	0.68	12	0.01	5412.00	34065.00	64500	20221205	-63.88	21600	20231030	7.87	59700	-60.97	20230307	21600	7.87	20231030	59700	-60.97	20230307	21600	7.87	20231030	2.84	N	322000	5000	560 억	859222	N	N	6	N	N
130	20231206	160954	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23600	300	2	1.29	661703050	28211	70.38	23700	23700	23150	30250	16350	23300	23455.23	7.64	-255	3851	24133	23716	23483	23066	22833	23600	22950	560	6950	5000	16310	50	1	11200000	2643	4.36	0.69	12	0.25	5412.00	34065.00	66600	20221202	-64.56	21600	20231030	9.26	59700	-60.47	20230307	21600	9.26	20231030	61900	-61.87	20221206	21600	9.26	20231030	2.82	N	322000	5000	560 억	855506	N	N	6	N	N
131	20231206	151010	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	250	2	1.07	566279000	24152	60.26	23700	23700	23150	30250	16350	23300	23446.46	7.64	-255	2964	24133	23716	23483	23066	22833	23600	22950	560	6950	5000	16310	50	1	11200000	2638	4.35	0.69	12	0.22	5412.00	34065.00	66600	20221202	-64.64	21600	20231030	9.03	59700	-60.55	20230307	21600	9.03	20231030	61900	-61.95	20221206	21600	9.03	20231030	2.82	N	322000	5000	560 억	855506	N	N	0	N	N
132	20231206	141006	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	250	2	1.07	474282500	20240	50.50	23700	23700	23150	30250	16350	23300	23432.93	7.64	-255	746	24133	23716	23483	23066	22833	23600	22950	560	6950	5000	16310	50	1	11200000	2638	4.35	0.69	12	0.18	5412.00	34065.00	66600	20221202	-64.64	21600	20231030	9.03	59700	-60.55	20230307	21600	9.03	20231030	61900	-61.95	20221206	21600	9.03	20231030	2.82	N	322000	5000	560 억	855506	N	N	0	N	N
133	20231206	130955	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23600	300	2	1.29	426099250	18193	45.39	23700	23700	23150	30250	16350	23300	23421.05	7.64	-255	371	24133	23716	23483	23066	22833	23600	22950	560	6950	5000	16310	50	1	11200000	2643	4.36	0.69	12	0.16	5412.00	34065.00	66600	20221202	-64.56	21600	20231030	9.26	59700	-60.47	20230307	21600	9.26	20231030	61900	-61.87	20221206	21600	9.26	20231030	2.82	N	322000	5000	560 억	855506	N	N	0	N	N
134	20231206	120951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	250	2	1.07	372374250	15914	39.70	23700	23700	23150	30250	16350	23300	23399.16	7.64	-255	-111	24133	23716	23483	23066	22833	23600	22950	560	6950	5000	16310	50	1	11200000	2638	4.35	0.69	12	0.14	5412.00	34065.00	66600	20221202	-64.64	21600	20231030	9.03	59700	-60.55	20230307	21600	9.03	20231030	61900	-61.95	20221206	21600	9.03	20231030	2.82	N	322000	5000	560 억	855506	N	N	0	N	N
135	20231206	111009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	200	2	0.86	302113400	12935	32.27	23700	23700	23150	30250	16350	23300	23356.27	7.64	-255	-2079	24133	23716	23483	23066	22833	23600	22950	560	6950	5000	16310	50	1	11200000	2632	4.34	0.69	12	0.12	5412.00	34065.00	66600	20221202	-64.71	21600	20231030	8.80	59700	-60.64	20230307	21600	8.80	20231030	61900	-62.04	20221206	21600	8.80	20231030	2.82	N	322000	5000	560 억	855506	N	N	0	N	N
136	20231206	100957	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23250	-50	5	-0.21	180163600	7725	19.27	23700	23700	23150	30250	16350	23300	23322.15	7.64	-255	-3329	24133	23716	23483	23066	22833	23600	22950	560	6950	5000	16310	50	1	11200000	2604	4.30	0.68	12	0.07	5412.00	34065.00	66600	20221202	-65.09	21600	20231030	7.64	59700	-61.06	20230307	21600	7.64	20231030	61900	-62.44	20221206	21600	7.64	20231030	2.82	N	322000	5000	560 억	855506	N	N	0	N	N
137	20231206	090959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	100	2	0.43	28640200	1218	3.04	23700	23700	23350	30250	16350	23300	23514.12	7.64	-255	-571	24133	23716	23483	23066	22833	23600	22950	560	6950	5000	16310	50	1	11200000	2621	4.32	0.69	12	0.01	5412.00	34065.00	66600	20221202	-64.86	21600	20231030	8.33	59700	-60.80	20230307	21600	8.33	20231030	61900	-62.20	20221206	21600	8.33	20231030	2.82	N	322000	5000	560 억	855506	N	N	0	N	N
138	20231205	161001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	-550	5	-2.31	925193050	39255	97.30	23550	23900	23250	31000	16700	23850	23568.67	7.71	-900	-9551	24583	24216	23983	23616	23383	24100	23500	560	7150	5000	16690	50	1	11200000	2610	4.31	0.68	12	0.35	5412.00	34065.00	67300	20221201	-65.38	21600	20231030	7.87	59700	-60.97	20230307	21600	7.87	20231030	64500	-63.88	20221205	21600	7.87	20231030	2.82	N	322000	5000	560 억	863487	N	N	0	N	N
139	20231205	150958	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	-450	5	-1.89	822884050	34866	86.42	23550	23900	23350	31000	16700	23850	23600.62	7.71	-900	-9918	24583	24216	23983	23616	23383	24100	23500	560	7150	5000	16690	50	1	11200000	2621	4.32	0.69	12	0.31	5412.00	34065.00	67300	20221201	-65.23	21600	20231030	8.33	59700	-60.80	20230307	21600	8.33	20231030	64500	-63.72	20221205	21600	8.33	20231030	2.82	N	322000	5000	560 억	863487	N	N	0	N	N
140	20231205	140957	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23650	-200	5	-0.84	530880500	22444	55.63	23550	23900	23550	31000	16700	23850	23652.68	7.71	-900	-1931	24583	24216	23983	23616	23383	24100	23500	560	7150	5000	16690	50	1	11200000	2649	4.37	0.69	12	0.20	5412.00	34065.00	67300	20221201	-64.86	21600	20231030	9.49	59700	-60.39	20230307	21600	9.49	20231030	64500	-63.33	20221205	21600	9.49	20231030	2.82	N	322000	5000	560 억	863487	N	N	0	N	N
141	20231205	130954	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	-100	5	-0.42	441215950	18660	46.25	23550	23900	23550	31000	16700	23850	23643.91	7.71	-900	-588	24583	24216	23983	23616	23383	24100	23500	560	7150	5000	16690	50	1	11200000	2660	4.39	0.70	12	0.17	5412.00	34065.00	67300	20221201	-64.71	21600	20231030	9.95	59700	-60.22	20230307	21600	9.95	20231030	64500	-63.18	20221205	21600	9.95	20231030	2.82	N	322000	5000	560 억	863487	N	N	0	N	N
142	20231205	120952	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	-150	5	-0.63	403755050	17082	42.34	23550	23900	23550	31000	16700	23850	23635.03	7.71	-900	-245	24583	24216	23983	23616	23383	24100	23500	560	7150	5000	16690	50	1	11200000	2654	4.38	0.70	12	0.15	5412.00	34065.00	67300	20221201	-64.78	21600	20231030	9.72	59700	-60.30	20230307	21600	9.72	20231030	64500	-63.26	20221205	21600	9.72	20231030	2.82	N	322000	5000	560 억	863487	N	N	0	N	N
143	20231205	110951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	-150	5	-0.63	361703250	15307	37.94	23550	23900	23550	31000	16700	23850	23628.48	7.71	-900	454	24583	24216	23983	23616	23383	24100	23500	560	7150	5000	16690	50	1	11200000	2654	4.38	0.70	12	0.14	5412.00	34065.00	67300	20221201	-64.78	21600	20231030	9.72	59700	-60.30	20230307	21600	9.72	20231030	64500	-63.26	20221205	21600	9.72	20231030	2.82	N	322000	5000	560 억	863487	N	N	0	N	N
144	20231205	100955	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23700	-150	5	-0.63	299642300	12686	31.45	23550	23900	23550	31000	16700	23850	23618.09	7.71	-900	495	24583	24216	23983	23616	23383	24100	23500	560	7150	5000	16690	50	1	11200000	2654	4.38	0.70	12	0.11	5412.00	34065.00	67300	20221201	-64.78	21600	20231030	9.72	59700	-60.30	20230307	21600	9.72	20231030	64500	-63.26	20221205	21600	9.72	20231030	2.82	N	322000	5000	560 억	863487	N	N	0	N	N
145	20231205	090951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	50	2	0.21	49988900	2113	5.24	23550	23900	23550	31000	16700	23850	23648.24	7.71	-900	-484	24583	24216	23983	23616	23383	24100	23500	560	7150	5000	16690	50	1	11200000	2677	4.42	0.70	12	0.02	5412.00	34065.00	67300	20221201	-64.49	21600	20231030	10.65	59700	-59.97	20230307	21600	10.65	20231030	64500	-62.95	20221205	21600	10.65	20231030	2.82	N	322000	5000	560 억	863487	N	N	0	N	N
146	20231204	160948	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	-150	5	-0.62	957543500	40030	84.13	24350	24350	23750	31200	16800	24000	23920.65	7.75	-570	-5615	24533	24266	24033	23766	23533	24150	23650	560	7200	5000	16800	50	1	11200000	2671	4.41	0.70	12	0.36	5412.00	34065.00	67300	20221201	-64.56	21600	20231030	10.42	59700	-60.05	20230307	21600	10.42	20231030	64500	-63.02	20221205	21600	10.42	20231030	2.79	N	322000	5000	560 억	868205	N	N	62	N	N
147	20231204	150950	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	-200	5	-0.83	852421050	35617	74.86	24350	24350	23750	31200	16800	24000	23932.98	7.75	-570	-5032	24533	24266	24033	23766	23533	24150	23650	560	7200	5000	16800	50	1	11200000	2666	4.40	0.70	12	0.32	5412.00	34065.00	67300	20221201	-64.64	21600	20231030	10.19	59700	-60.13	20230307	21600	10.19	20231030	64500	-63.10	20221205	21600	10.19	20231030	2.79	N	322000	5000	560 억	868205	N	N	62	N	N
148	20231204	140943	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	0	3	0.00	774699300	32363	68.02	24350	24350	23750	31200	16800	24000	23937.81	7.75	-570	-4424	24533	24266	24033	23766	23533	24150	23650	560	7200	5000	16800	50	1	11200000	2688	4.43	0.70	12	0.29	5412.00	34065.00	67300	20221201	-64.34	21600	20231030	11.11	59700	-59.80	20230307	21600	11.11	20231030	64500	-62.79	20221205	21600	11.11	20231030	2.79	N	322000	5000	560 억	868205	N	N	62	N	N
149	20231204	130943	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	-100	5	-0.42	577297800	24139	50.73	24350	24350	23750	31200	16800	24000	23915.56	7.75	-570	-6636	24533	24266	24033	23766	23533	24150	23650	560	7200	5000	16800	50	1	11200000	2677	4.42	0.70	12	0.22	5412.00	34065.00	67300	20221201	-64.49	21600	20231030	10.65	59700	-59.97	20230307	21600	10.65	20231030	64500	-62.95	20221205	21600	10.65	20231030	2.79	N	322000	5000	560 억	868205	N	N	62	N	N
150	20231204	120944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	-100	5	-0.42	490993400	20521	43.13	24350	24350	23750	31200	16800	24000	23926.39	7.75	-570	-6027	24533	24266	24033	23766	23533	24150	23650	560	7200	5000	16800	50	1	11200000	2677	4.42	0.70	12	0.18	5412.00	34065.00	67300	20221201	-64.49	21600	20231030	10.65	59700	-59.97	20230307	21600	10.65	20231030	64500	-62.95	20221205	21600	10.65	20231030	2.79	N	322000	5000	560 억	868205	N	N	62	N	N
151	20231204	110946	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	-150	5	-0.62	445054250	18599	39.09	24350	24350	23750	31200	16800	24000	23928.93	7.75	-570	-5593	24533	24266	24033	23766	23533	24150	23650	560	7200	5000	16800	50	1	11200000	2671	4.41	0.70	12	0.17	5412.00	34065.00	67300	20221201	-64.56	21600	20231030	10.42	59700	-60.05	20230307	21600	10.42	20231030	64500	-63.02	20221205	21600	10.42	20231030	2.79	N	322000	5000	560 억	868205	N	N	62	N	N
152	20231204	100944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	-100	5	-0.42	310215850	12939	27.19	24350	24350	23750	31200	16800	24000	23975.26	7.75	-570	-5184	24533	24266	24033	23766	23533	24150	23650	560	7200	5000	16800	50	1	11200000	2677	4.42	0.70	12	0.12	5412.00	34065.00	67300	20221201	-64.49	21600	20231030	10.65	59700	-59.97	20230307	21600	10.65	20231030	64500	-62.95	20221205	21600	10.65	20231030	2.79	N	322000	5000	560 억	868205	N	N	62	N	N
153	20231204	090943	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23750	-250	5	-1.04	163432000	6780	14.25	24350	24350	23750	31200	16800	24000	24105.01	7.75	-570	-3692	24533	24266	24033	23766	23533	24150	23650	560	7200	5000	16800	50	1	11200000	2660	4.39	0.70	12	0.06	5412.00	34065.00	67300	20221201	-64.71	21600	20231030	9.95	59700	-60.22	20230307	21600	9.95	20231030	64500	-63.18	20221205	21600	9.95	20231030	2.79	N	322000	5000	560 억	868205	N	N	62	N	N
154	20231201	160946	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	50	2	0.21	1136515550	47494	28.12	24300	24300	23800	31100	16800	23950	23929.63	7.81	-540	-11945	25083	24516	23983	23416	22883	24800	23700	560	7150	5000	16760	50	1	11200000	2688	4.43	0.70	12	0.42	5412.00	34065.00	67300	20221129	-64.34	21600	20231030	11.11	59700	-59.80	20230307	21600	11.11	20231030	67300	-64.34	20221201	21600	11.11	20231030	2.77	N	322000	5000	560 억	874639	N	N	62	N	N
155	20231201	150942	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23800	-150	5	-0.63	1048545300	43820	25.94	24300	24300	23800	31100	16800	23950	23928.46	7.81	-540	-11825	25083	24516	23983	23416	22883	24800	23700	560	7150	5000	16760	50	1	11200000	2666	4.40	0.70	12	0.39	5412.00	34065.00	67300	20221129	-64.64	21600	20231030	10.19	59700	-60.13	20230307	21600	10.19	20231030	67300	-64.64	20221201	21600	10.19	20231030	2.77	N	322000	5000	560 억	874639	N	N	113	N	N
156	20231201	140941	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	-100	5	-0.42	943391750	39409	23.33	24300	24300	23800	31100	16800	23950	23938.48	7.81	-540	-10383	25083	24516	23983	23416	22883	24800	23700	560	7150	5000	16760	50	1	11200000	2671	4.41	0.70	12	0.35	5412.00	34065.00	67300	20221129	-64.56	21600	20231030	10.42	59700	-60.05	20230307	21600	10.42	20231030	67300	-64.56	20221201	21600	10.42	20231030	2.77	N	322000	5000	560 억	874639	N	N	113	N	N
157	20231201	130944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23850	-100	5	-0.42	858009250	35831	21.21	24300	24300	23800	31100	16800	23950	23946.00	7.81	-540	-10290	25083	24516	23983	23416	22883	24800	23700	560	7150	5000	16760	50	1	11200000	2671	4.41	0.70	12	0.32	5412.00	34065.00	67300	20221129	-64.56	21600	20231030	10.42	59700	-60.05	20230307	21600	10.42	20231030	67300	-64.56	20221201	21600	10.42	20231030	2.77	N	322000	5000	560 억	874639	N	N	113	N	N
158	20231201	120950	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24000	50	2	0.21	698103050	29148	17.26	24300	24300	23800	31100	16800	23950	23950.29	7.81	-540	-9824	25083	24516	23983	23416	22883	24800	23700	560	7150	5000	16760	50	1	11200000	2688	4.43	0.70	12	0.26	5412.00	34065.00	67300	20221129	-64.34	21600	20231030	11.11	59700	-59.80	20230307	21600	11.11	20231030	67300	-64.34	20221201	21600	11.11	20231030	2.77	N	322000	5000	560 억	874639	N	N	113	N	N
159	20231201	110944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	24100	150	2	0.63	551356150	23039	13.64	24300	24300	23800	31100	16800	23950	23931.43	7.81	-540	-9827	25083	24516	23983	23416	22883	24800	23700	560	7150	5000	16760	50	1	11200000	2699	4.45	0.71	12	0.21	5412.00	34065.00	67300	20221129	-64.19	21600	20231030	11.57	59700	-59.63	20230307	21600	11.57	20231030	67300	-64.19	20221201	21600	11.57	20231030	2.77	N	322000	5000	560 억	874639	N	N	113	N	N
160	20231201	100951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23900	-50	5	-0.21	306577400	12798	7.58	24300	24300	23800	31100	16800	23950	23955.10	7.81	-540	-6975	25083	24516	23983	23416	22883	24800	23700	560	7150	5000	16760	50	1	11200000	2677	4.42	0.70	12	0.11	5412.00	34065.00	67300	20221129	-64.49	21600	20231030	10.65	59700	-59.97	20230307	21600	10.65	20231030	67300	-64.49	20221201	21600	10.65	20231030	2.77	N	322000	5000	560 억	874639	N	N	113	N	N
161	20231201	090940	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23950	0	3	0.00	91325350	3793	2.25	24300	24300	23950	31100	16800	23950	24077.34	7.81	-540	-1938	25083	24516	23983	23416	22883	24800	23700	560	7150	5000	16760	50	1	11200000	2682	4.43	0.70	12	0.03	5412.00	34065.00	67300	20221129	-64.41	21600	20231030	10.88	59700	-59.88	20230307	21600	10.88	20231030	67300	-64.41	20221201	21600	10.88	20231030	2.77	N	322000	5000	560 억	874639	N	N	113	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History