KissMeData/090460/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	5704874600	271245	91.41	21000	21200	20800	27150	14650	20900	21028.38	10.08	45625	-4074	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7289	5.06	1.18	12	0.79	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
3	20231229	150751	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	5704874600	271245	91.41	21000	21200	20800	27150	14650	20900	21028.38	10.08	45625	-4074	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7289	5.06	1.18	12	0.79	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
4	20231229	140751	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	5704874600	271245	91.41	21000	21200	20800	27150	14650	20900	21028.38	10.08	45625	-4074	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7289	5.06	1.18	12	0.79	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
5	20231229	130751	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	5704874600	271245	91.41	21000	21200	20800	27150	14650	20900	21028.38	10.08	45625	-4074	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7289	5.06	1.18	12	0.79	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
6	20231229	120753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	5704874600	271245	91.41	21000	21200	20800	27150	14650	20900	21028.38	10.08	45625	-4074	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7289	5.06	1.18	12	0.79	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
7	20231229	110719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	5704874600	271245	91.41	21000	21200	20800	27150	14650	20900	21028.38	10.08	45625	-4074	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7289	5.06	1.18	12	0.79	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
8	20231229	100726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	5704874600	271245	91.41	21000	21200	20800	27150	14650	20900	21028.38	10.08	45625	-4074	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7289	5.06	1.18	12	0.79	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
9	20231229	090727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	5704874600	271245	91.41	21000	21200	20800	27150	14650	20900	21028.38	10.08	45625	-4074	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7289	5.06	1.18	12	0.79	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3475246	N	N	277	N	N
10	20231228	160718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	250	2	1.20	5617886150	267150	90.03	21000	21200	20800	27150	14650	20900	21028.38	9.95	0	-4074	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7289	5.06	1.18	12	0.78	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	4.16	N	090460	500	172 억	3429621	N	N	277	N	N
11	20231228	150725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	300	2	1.44	5309522700	252584	85.12	21000	21200	20800	27150	14650	20900	21020.87	9.95	0	-584	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7306	5.08	1.19	12	0.73	4176.00	17852.00	29350	20230706	-27.77	18200	20231027	16.48	29350	-27.77	20230706	18200	16.48	20231027	29350	-27.77	20230706	18200	16.48	20231027	4.16	N	090460	500	172 억	3429621	N	N	6296	N	N
12	20231228	140717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	200	2	0.96	3846104850	183352	61.79	21000	21150	20800	27150	14650	20900	20976.66	9.95	0	-3429	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7272	5.05	1.18	12	0.53	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	4.16	N	090460	500	172 억	3429621	N	N	6296	N	N
13	20231228	130718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	100	2	0.48	3207285700	152926	51.53	21000	21150	20800	27150	14650	20900	20972.84	9.95	0	-4281	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7238	5.03	1.18	12	0.44	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.16	N	090460	500	172 억	3429621	N	N	6296	N	N
14	20231228	120721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	50	2	0.24	2820232050	134455	45.31	21000	21150	20800	27150	14650	20900	20975.34	9.95	0	-5536	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7220	5.02	1.17	12	0.39	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.16	N	090460	500	172 억	3429621	N	N	6296	N	N
15	20231228	110722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	50	2	0.24	2088553500	99551	33.55	21000	21150	20800	27150	14650	20900	20979.81	9.95	0	-4290	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7220	5.02	1.17	12	0.29	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.16	N	090460	500	172 억	3429621	N	N	6296	N	N
16	20231228	100717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	0	3	0.00	1329817250	63371	21.36	21000	21150	20800	27150	14650	20900	20984.77	9.95	0	-3443	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7203	5.00	1.17	12	0.18	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.16	N	090460	500	172 억	3429621	N	N	6296	N	N
17	20231228	090719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	0	3	0.00	204618600	9792	3.30	21000	21000	20800	27150	14650	20900	20896.47	9.95	0	-4706	21166	21032	20866	20732	20566	21050	20750	172	6250	500	15460	50	1	34464379	7203	5.00	1.17	12	0.03	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.16	N	090460	500	172 억	3429621	N	N	6296	N	N
18	20231227	160712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	0	3	0.00	6165161600	295782	101.64	20900	21000	20700	27150	14650	20900	20843.50	9.70	-8705	50437	21533	21216	20983	20666	20433	21100	20550	172	6250	500	15460	50	1	34464379	7203	5.00	1.17	12	0.86	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.09	N	090460	500	172 억	3343380	N	N	6284	N	N
19	20231227	150723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-100	5	-0.48	5856932500	281005	96.57	20900	21000	20700	27150	14650	20900	20842.71	9.70	-8705	47159	21533	21216	20983	20666	20433	21100	20550	172	6250	500	15460	50	1	34464379	7169	4.98	1.17	12	0.82	4176.00	17852.00	29350	20230706	-29.13	18200	20231027	14.29	29350	-29.13	20230706	18200	14.29	20231027	29350	-29.13	20230706	18200	14.29	20231027	4.09	N	090460	500	172 억	3343380	N	N	202	N	N
20	20231227	140720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-50	5	-0.24	4508592950	216322	74.34	20900	21000	20700	27150	14650	20900	20841.92	9.70	-8705	29472	21533	21216	20983	20666	20433	21100	20550	172	6250	500	15460	50	1	34464379	7186	4.99	1.17	12	0.63	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.09	N	090460	500	172 억	3343380	N	N	202	N	N
21	20231227	130714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-50	5	-0.24	3870492200	185699	63.81	20900	21000	20700	27150	14650	20900	20842.68	9.70	-8705	21605	21533	21216	20983	20666	20433	21100	20550	172	6250	500	15460	50	1	34464379	7186	4.99	1.17	12	0.54	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.09	N	090460	500	172 억	3343380	N	N	202	N	N
22	20231227	120715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-50	5	-0.24	3062996950	146920	50.49	20900	21000	20700	27150	14650	20900	20847.89	9.70	-8705	11593	21533	21216	20983	20666	20433	21100	20550	172	6250	500	15460	50	1	34464379	7186	4.99	1.17	12	0.43	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.09	N	090460	500	172 억	3343380	N	N	202	N	N
23	20231227	110720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-50	5	-0.24	2350081650	112692	38.73	20900	21000	20700	27150	14650	20900	20853.83	9.70	-8705	13226	21533	21216	20983	20666	20433	21100	20550	172	6250	500	15460	50	1	34464379	7186	4.99	1.17	12	0.33	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.09	N	090460	500	172 억	3343380	N	N	202	N	N
24	20231227	100719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-50	5	-0.24	1803886400	86471	29.72	20900	21000	20700	27150	14650	20900	20860.96	9.70	-8705	9822	21533	21216	20983	20666	20433	21100	20550	172	6250	500	15460	50	1	34464379	7186	4.99	1.17	12	0.25	4176.00	17852.00	29350	20230706	-28.96	18200	20231027	14.56	29350	-28.96	20230706	18200	14.56	20231027	29350	-28.96	20230706	18200	14.56	20231027	4.09	N	090460	500	172 억	3343380	N	N	202	N	N
25	20231227	090721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	50	2	0.24	358669750	17153	5.89	20900	21000	20850	27150	14650	20900	20910.31	9.70	-8705	5227	21533	21216	20983	20666	20433	21100	20550	172	6250	500	15460	50	1	34464379	7220	5.02	1.17	12	0.05	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.09	N	090460	500	172 억	3343380	N	N	202	N	N
26	20231226	160721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-100	5	-0.48	6092359350	290238	101.53	21300	21300	20750	27300	14700	21000	20991.11	9.63	0	-37532	21466	21232	21066	20832	20666	21150	20750	172	6300	500	15540	50	1	34464379	7203	5.00	1.17	12	0.84	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.01	N	090460	500	172 억	3318231	N	N	178	N	N
27	20231226	150718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	0	3	0.00	5796185300	276094	96.58	21300	21300	20750	27300	14700	21000	20993.52	9.63	0	-37913	21466	21232	21066	20832	20666	21150	20750	172	6300	500	15540	50	1	34464379	7238	5.03	1.18	12	0.80	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	4.01	N	090460	500	172 억	3318231	N	N	4457	N	N
28	20231226	140720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-200	5	-0.95	4818839400	229416	80.25	21300	21300	20750	27300	14700	21000	21004.81	9.63	0	-36195	21466	21232	21066	20832	20666	21150	20750	172	6300	500	15540	50	1	34464379	7169	4.98	1.17	12	0.67	4176.00	17852.00	29350	20230706	-29.13	18200	20231027	14.29	29350	-29.13	20230706	18200	14.29	20231027	29350	-29.13	20230706	18200	14.29	20231027	4.01	N	090460	500	172 억	3318231	N	N	4457	N	N
29	20231226	130719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-50	5	-0.24	3705280150	176034	61.58	21300	21300	20900	27300	14700	21000	21048.66	9.63	0	-26054	21466	21232	21066	20832	20666	21150	20750	172	6300	500	15540	50	1	34464379	7220	5.02	1.17	12	0.51	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	4.01	N	090460	500	172 억	3318231	N	N	4457	N	N
30	20231226	120718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-100	5	-0.48	3224374650	153095	53.55	21300	21300	20900	27300	14700	21000	21061.27	9.63	0	-23046	21466	21232	21066	20832	20666	21150	20750	172	6300	500	15540	50	1	34464379	7203	5.00	1.17	12	0.44	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.01	N	090460	500	172 억	3318231	N	N	4457	N	N
31	20231226	110722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-100	5	-0.48	2658562050	126093	44.11	21300	21300	20900	27300	14700	21000	21084.14	9.63	0	-23242	21466	21232	21066	20832	20666	21150	20750	172	6300	500	15540	50	1	34464379	7203	5.00	1.17	12	0.37	4176.00	17852.00	29350	20230706	-28.79	18200	20231027	14.84	29350	-28.79	20230706	18200	14.84	20231027	29350	-28.79	20230706	18200	14.84	20231027	4.01	N	090460	500	172 억	3318231	N	N	4457	N	N
32	20231226	100718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	100	2	0.48	1554940100	73586	25.74	21300	21300	21000	27300	14700	21000	21130.93	9.63	0	-3192	21466	21232	21066	20832	20666	21150	20750	172	6300	500	15540	50	1	34464379	7272	5.05	1.18	12	0.21	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	4.01	N	090460	500	172 억	3318231	N	N	4457	N	N
33	20231226	090721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	100	2	0.48	357791500	16854	5.90	21300	21300	21100	27300	14700	21000	21228.90	9.63	0	-3883	21466	21232	21066	20832	20666	21150	20750	172	6300	500	15540	50	1	34464379	7272	5.05	1.18	12	0.05	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	4.01	N	090460	500	172 억	3318231	N	N	4457	N	N
34	20231222	160710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-100	5	-0.47	5976132750	283611	98.30	21200	21300	20900	27400	14800	21100	21071.67	9.64	815	2746	21533	21316	21083	20866	20633	21425	20975	172	6300	500	15610	50	1	34464379	7238	5.03	1.18	12	0.82	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	3.89	N	090460	500	172 억	3321223	N	N	4457	N	N
35	20231222	150707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	50	2	0.24	5505652350	261279	90.56	21200	21300	20900	27400	14800	21100	21071.93	9.64	815	1346	21533	21316	21083	20866	20633	21425	20975	172	6300	500	15610	50	1	34464379	7289	5.06	1.18	12	0.76	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	3.89	N	090460	500	172 억	3321223	N	N	308	N	N
36	20231222	140704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	0	3	0.00	4307952050	204515	70.88	21200	21300	20900	27400	14800	21100	21064.24	9.64	815	12678	21533	21316	21083	20866	20633	21425	20975	172	6300	500	15610	50	1	34464379	7272	5.05	1.18	12	0.59	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	3.89	N	090460	500	172 억	3321223	N	N	308	N	N
37	20231222	130707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-100	5	-0.47	3590581150	170407	59.06	21200	21300	20900	27400	14800	21100	21070.62	9.64	815	11394	21533	21316	21083	20866	20633	21425	20975	172	6300	500	15610	50	1	34464379	7238	5.03	1.18	12	0.49	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	3.89	N	090460	500	172 억	3321223	N	N	308	N	N
38	20231222	120705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-150	5	-0.71	3057702600	145054	50.27	21200	21300	20900	27400	14800	21100	21079.75	9.64	815	9508	21533	21316	21083	20866	20633	21425	20975	172	6300	500	15610	50	1	34464379	7220	5.02	1.17	12	0.42	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	3.89	N	090460	500	172 억	3321223	N	N	308	N	N
39	20231222	110704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	100	2	0.47	2340955900	111006	38.47	21200	21300	20900	27400	14800	21100	21088.55	9.64	815	7380	21533	21316	21083	20866	20633	21425	20975	172	6300	500	15610	50	1	34464379	7306	5.08	1.19	12	0.32	4176.00	17852.00	29350	20230706	-27.77	18200	20231027	16.48	29350	-27.77	20230706	18200	16.48	20231027	29350	-27.77	20230706	18200	16.48	20231027	3.89	N	090460	500	172 억	3321223	N	N	308	N	N
40	20231222	100703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-150	5	-0.71	1219359800	57948	20.08	21200	21200	20900	27400	14800	21100	21042.31	9.64	815	-6347	21533	21316	21083	20866	20633	21425	20975	172	6300	500	15610	50	1	34464379	7220	5.02	1.17	12	0.17	4176.00	17852.00	29350	20230706	-28.62	18200	20231027	15.11	29350	-28.62	20230706	18200	15.11	20231027	29350	-28.62	20230706	18200	15.11	20231027	3.89	N	090460	500	172 억	3321223	N	N	308	N	N
41	20231222	090705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	50	2	0.24	399687750	18947	6.57	21200	21200	20950	27400	14800	21100	21095.04	9.64	815	-6975	21533	21316	21083	20866	20633	21425	20975	172	6300	500	15610	50	1	34464379	7289	5.06	1.18	12	0.05	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	3.89	N	090460	500	172 억	3321223	N	N	308	N	N
42	20231221	160701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-50	5	-0.24	6070653500	287887	46.71	21000	21300	20850	27450	14850	21150	21086.91	9.64	-16082	27542	22216	21682	21316	20782	20416	21500	20600	172	6300	500	15650	50	1	34464379	7272	5.05	1.18	12	0.84	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	3.99	N	090460	500	172 억	3324053	N	N	308	N	N
43	20231221	150702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-50	5	-0.24	5452687950	258606	41.95	21000	21300	20850	27450	14850	21150	21084.91	9.64	-16082	25076	22216	21682	21316	20782	20416	21500	20600	172	6300	500	15650	50	1	34464379	7272	5.05	1.18	12	0.75	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	3.99	N	090460	500	172 억	3324053	N	N	1657	N	N
44	20231221	140702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-50	5	-0.24	4804328900	227789	36.96	21000	21300	20850	27450	14850	21150	21091.12	9.64	-16082	18250	22216	21682	21316	20782	20416	21500	20600	172	6300	500	15650	50	1	34464379	7272	5.05	1.18	12	0.66	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	3.99	N	090460	500	172 억	3324053	N	N	1657	N	N
45	20231221	130700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-50	5	-0.24	4006112000	189924	30.81	21000	21300	20850	27450	14850	21150	21093.22	9.64	-16082	11736	22216	21682	21316	20782	20416	21500	20600	172	6300	500	15650	50	1	34464379	7272	5.05	1.18	12	0.55	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	3.99	N	090460	500	172 억	3324053	N	N	1657	N	N
46	20231221	120704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-50	5	-0.24	3157107900	149715	24.29	21000	21300	20850	27450	14850	21150	21087.43	9.64	-16082	6605	22216	21682	21316	20782	20416	21500	20600	172	6300	500	15650	50	1	34464379	7272	5.05	1.18	12	0.43	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	3.99	N	090460	500	172 억	3324053	N	N	1657	N	N
47	20231221	110705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-50	5	-0.24	2525885650	119813	19.44	21000	21300	20850	27450	14850	21150	21081.86	9.64	-16082	-2747	22216	21682	21316	20782	20416	21500	20600	172	6300	500	15650	50	1	34464379	7272	5.05	1.18	12	0.35	4176.00	17852.00	29350	20230706	-28.11	18200	20231027	15.93	29350	-28.11	20230706	18200	15.93	20231027	29350	-28.11	20230706	18200	15.93	20231027	3.99	N	090460	500	172 억	3324053	N	N	1657	N	N
48	20231221	100701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	50	2	0.24	1209315200	57319	9.30	21000	21300	20850	27450	14850	21150	21097.93	9.64	-16082	-123	22216	21682	21316	20782	20416	21500	20600	172	6300	500	15650	50	1	34464379	7306	5.08	1.19	12	0.17	4176.00	17852.00	29350	20230706	-27.77	18200	20231027	16.48	29350	-27.77	20230706	18200	16.48	20231027	29350	-27.77	20230706	18200	16.48	20231027	3.99	N	090460	500	172 억	3324053	N	N	1657	N	N
49	20231221	090702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-150	5	-0.71	365881700	17471	2.83	21000	21050	20850	27450	14850	21150	20941.49	9.64	-16082	3396	22216	21682	21316	20782	20416	21500	20600	172	6300	500	15650	50	1	34464379	7238	5.03	1.18	12	0.05	4176.00	17852.00	29350	20230706	-28.45	18200	20231027	15.38	29350	-28.45	20230706	18200	15.38	20231027	29350	-28.45	20230706	18200	15.38	20231027	3.99	N	090460	500	172 억	3324053	N	N	1657	N	N
50	20231220	160703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-450	5	-2.08	13060544850	614321	165.89	21750	21850	20950	28050	15150	21600	21260.26	9.55	-13044	70529	22400	22000	21700	21300	21000	21850	21150	172	6450	500	15980	50	1	34464379	7289	5.06	1.18	12	1.78	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	3.90	N	090460	500	172 억	3290678	N	N	1657	N	N
51	20231220	150740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-550	5	-2.55	11090103800	520646	140.60	21750	21850	21050	28050	15150	21600	21300.66	9.55	-13044	47728	22400	22000	21700	21300	21000	21850	21150	172	6450	500	15980	50	1	34464379	7255	5.04	1.18	12	1.51	4176.00	17852.00	29350	20230706	-28.28	18200	20231027	15.66	29350	-28.28	20230706	18200	15.66	20231027	29350	-28.28	20230706	18200	15.66	20231027	3.90	N	090460	500	172 억	3290678	N	N	7072	N	N
52	20231220	140748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-450	5	-2.08	8156241650	381569	103.04	21750	21850	21100	28050	15150	21600	21375.54	9.55	-13044	28791	22400	22000	21700	21300	21000	21850	21150	172	6450	500	15980	50	1	34464379	7289	5.06	1.18	12	1.11	4176.00	17852.00	29350	20230706	-27.94	18200	20231027	16.21	29350	-27.94	20230706	18200	16.21	20231027	29350	-27.94	20230706	18200	16.21	20231027	3.90	N	090460	500	172 억	3290678	N	N	7072	N	N
53	20231220	130742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	-250	5	-1.16	5808394950	270835	73.14	21750	21850	21300	28050	15150	21600	21446.25	9.55	-13044	39224	22400	22000	21700	21300	21000	21850	21150	172	6450	500	15980	50	1	34464379	7358	5.11	1.20	12	0.79	4176.00	17852.00	29350	20230706	-27.26	18200	20231027	17.31	29350	-27.26	20230706	18200	17.31	20231027	29350	-27.26	20230706	18200	17.31	20231027	3.90	N	090460	500	172 억	3290678	N	N	7072	N	N
54	20231220	120700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	-150	5	-0.69	4716778650	219756	59.34	21750	21850	21300	28050	15150	21600	21463.71	9.55	-13044	36736	22400	22000	21700	21300	21000	21850	21150	172	6450	500	15980	50	1	34464379	7393	5.14	1.20	12	0.64	4176.00	17852.00	29350	20230706	-26.92	18200	20231027	17.86	29350	-26.92	20230706	18200	17.86	20231027	29350	-26.92	20230706	18200	17.86	20231027	3.90	N	090460	500	172 억	3290678	N	N	7072	N	N
55	20231220	110703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-100	5	-0.46	3966285850	184783	49.90	21750	21850	21300	28050	15150	21600	21464.56	9.55	-13044	27253	22400	22000	21700	21300	21000	21850	21150	172	6450	500	15980	50	1	34464379	7410	5.15	1.20	12	0.54	4176.00	17852.00	29350	20230706	-26.75	18200	20231027	18.13	29350	-26.75	20230706	18200	18.13	20231027	29350	-26.75	20230706	18200	18.13	20231027	3.90	N	090460	500	172 억	3290678	N	N	7072	N	N
56	20231220	100702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-200	5	-0.93	2923146900	136052	36.74	21750	21850	21300	28050	15150	21600	21485.51	9.55	-13044	24417	22400	22000	21700	21300	21000	21850	21150	172	6450	500	15980	50	1	34464379	7375	5.12	1.20	12	0.39	4176.00	17852.00	29350	20230706	-27.09	18200	20231027	17.58	29350	-27.09	20230706	18200	17.58	20231027	29350	-27.09	20230706	18200	17.58	20231027	3.90	N	090460	500	172 억	3290678	N	N	7072	N	N
57	20231220	090701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	250	2	1.16	117653500	5404	1.46	21750	21850	21700	28050	15150	21600	21771.56	9.55	-13044	23	22400	22000	21700	21300	21000	21850	21150	172	6450	500	15980	50	1	34464379	7530	5.23	1.22	12	0.02	4176.00	17852.00	29350	20230706	-25.55	18200	20231027	20.05	29350	-25.55	20230706	18200	20.05	20231027	29350	-25.55	20230706	18200	20.05	20231027	3.90	N	090460	500	172 억	3290678	N	N	7072	N	N
58	20231219	160701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	-400	5	-1.82	8017176400	368563	104.80	21900	22100	21400	28600	15400	22000	21752.25	9.51	-505	5263	22866	22432	22066	21632	21266	22650	21850	172	6600	500	16280	50	1	34464379	7444	5.17	1.21	12	1.07	4176.00	17852.00	29350	20230706	-26.41	18200	20231027	18.68	29350	-26.41	20230706	18200	18.68	20231027	29350	-26.41	20230706	18200	18.68	20231027	3.87	N	090460	500	172 억	3277722	N	N	7072	N	N
59	20231219	150703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-250	5	-1.14	7424972700	341206	97.02	21900	22100	21400	28600	15400	22000	21760.66	9.51	-505	3166	22866	22432	22066	21632	21266	22650	21850	172	6600	500	16280	50	1	34464379	7496	5.21	1.22	12	0.99	4176.00	17852.00	29350	20230706	-25.89	18200	20231027	19.51	29350	-25.89	20230706	18200	19.51	20231027	29350	-25.89	20230706	18200	19.51	20231027	3.87	N	090460	500	172 억	3277722	N	N	4250	N	N
60	20231219	140659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-450	5	-2.05	5405257800	247531	70.39	21900	22100	21550	28600	15400	22000	21836.40	9.51	-505	-5899	22866	22432	22066	21632	21266	22650	21850	172	6600	500	16280	50	1	34464379	7427	5.16	1.21	12	0.72	4176.00	17852.00	29350	20230706	-26.58	18200	20231027	18.41	29350	-26.58	20230706	18200	18.41	20231027	29350	-26.58	20230706	18200	18.41	20231027	3.87	N	090460	500	172 억	3277722	N	N	4250	N	N
61	20231219	130704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-250	5	-1.14	3976624600	181595	51.64	21900	22100	21700	28600	15400	22000	21898.07	9.51	-505	-714	22866	22432	22066	21632	21266	22650	21850	172	6600	500	16280	50	1	34464379	7496	5.21	1.22	12	0.53	4176.00	17852.00	29350	20230706	-25.89	18200	20231027	19.51	29350	-25.89	20230706	18200	19.51	20231027	29350	-25.89	20230706	18200	19.51	20231027	3.87	N	090460	500	172 억	3277722	N	N	4250	N	N
62	20231219	120704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	-200	5	-0.91	3070699050	140029	39.82	21900	22100	21750	28600	15400	22000	21928.80	9.51	-505	1132	22866	22432	22066	21632	21266	22650	21850	172	6600	500	16280	50	1	34464379	7513	5.22	1.22	12	0.41	4176.00	17852.00	29350	20230706	-25.72	18200	20231027	19.78	29350	-25.72	20230706	18200	19.78	20231027	29350	-25.72	20230706	18200	19.78	20231027	3.87	N	090460	500	172 억	3277722	N	N	4250	N	N
63	20231219	110702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-50	5	-0.23	1911229650	87152	24.78	21900	22100	21750	28600	15400	22000	21929.49	9.51	-505	11053	22866	22432	22066	21632	21266	22650	21850	172	6600	500	16280	50	1	34464379	7565	5.26	1.23	12	0.25	4176.00	17852.00	29350	20230706	-25.21	18200	20231027	20.60	29350	-25.21	20230706	18200	20.60	20231027	29350	-25.21	20230706	18200	20.60	20231027	3.87	N	090460	500	172 억	3277722	N	N	4250	N	N
64	20231219	100702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-50	5	-0.23	970746400	44211	12.57	21900	22100	21850	28600	15400	22000	21956.70	9.51	-505	11272	22866	22432	22066	21632	21266	22650	21850	172	6600	500	16280	50	1	34464379	7565	5.26	1.23	12	0.13	4176.00	17852.00	29350	20230706	-25.21	18200	20231027	20.60	29350	-25.21	20230706	18200	20.60	20231027	29350	-25.21	20230706	18200	20.60	20231027	3.87	N	090460	500	172 억	3277722	N	N	4250	N	N
65	20231219	090659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	0	3	0.00	238212100	10861	3.09	21900	22100	21850	28600	15400	22000	21929.99	9.51	-505	4702	22866	22432	22066	21632	21266	22650	21850	172	6600	500	16280	50	1	34464379	7582	5.27	1.23	12	0.03	4176.00	17852.00	29350	20230706	-25.04	18200	20231027	20.88	29350	-25.04	20230706	18200	20.88	20231027	29350	-25.04	20230706	18200	20.88	20231027	3.87	N	090460	500	172 억	3277722	N	N	4250	N	N
66	20231218	160658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	150	2	0.69	7742440700	349788	66.93	21700	22500	21700	28400	15300	21850	22136.21	9.55	-3552	74890	22483	22166	21933	21616	21383	22050	21500	172	6550	500	16160	50	1	34464379	7582	5.27	1.23	12	1.01	4176.00	17852.00	29350	20230706	-25.04	18200	20231027	20.88	29350	-25.04	20230706	18200	20.88	20231027	29350	-25.04	20230706	18200	20.88	20231027	3.95	N	090460	500	172 억	3292918	N	N	4250	N	N
67	20231218	150700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	150	2	0.69	7411862000	334773	64.05	21700	22500	21700	28400	15300	21850	22141.11	9.55	-3552	75299	22483	22166	21933	21616	21383	22050	21500	172	6550	500	16160	50	1	34464379	7582	5.27	1.23	12	0.97	4176.00	17852.00	29350	20230706	-25.04	18200	20231027	20.88	29350	-25.04	20230706	18200	20.88	20231027	29350	-25.04	20230706	18200	20.88	20231027	3.95	N	090460	500	172 억	3292918	N	N	97	N	N
68	20231218	140656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	250	2	1.14	6866226650	310017	59.32	21700	22500	21700	28400	15300	21850	22149.17	9.55	-3552	69607	22483	22166	21933	21616	21383	22050	21500	172	6550	500	16160	50	1	34464379	7617	5.29	1.24	12	0.90	4176.00	17852.00	29350	20230706	-24.70	18200	20231027	21.43	29350	-24.70	20230706	18200	21.43	20231027	29350	-24.70	20230706	18200	21.43	20231027	3.95	N	090460	500	172 억	3292918	N	N	97	N	N
69	20231218	130658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	250	2	1.14	6090443600	274859	52.59	21700	22500	21700	28400	15300	21850	22159.91	9.55	-3552	57494	22483	22166	21933	21616	21383	22050	21500	172	6550	500	16160	50	1	34464379	7617	5.29	1.24	12	0.80	4176.00	17852.00	29350	20230706	-24.70	18200	20231027	21.43	29350	-24.70	20230706	18200	21.43	20231027	29350	-24.70	20230706	18200	21.43	20231027	3.95	N	090460	500	172 억	3292918	N	N	97	N	N
70	20231218	120653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	300	2	1.37	5412355600	244147	46.71	21700	22500	21700	28400	15300	21850	22170.16	9.55	-3552	46003	22483	22166	21933	21616	21383	22050	21500	172	6550	500	16160	50	1	34464379	7634	5.30	1.24	12	0.71	4176.00	17852.00	29350	20230706	-24.53	18200	20231027	21.70	29350	-24.53	20230706	18200	21.70	20231027	29350	-24.53	20230706	18200	21.70	20231027	3.95	N	090460	500	172 억	3292918	N	N	97	N	N
71	20231218	110656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	350	2	1.60	4523663600	204028	39.04	21700	22500	21700	28400	15300	21850	22173.87	9.55	-3552	32219	22483	22166	21933	21616	21383	22050	21500	172	6550	500	16160	50	1	34464379	7651	5.32	1.24	12	0.59	4176.00	17852.00	29350	20230706	-24.36	18200	20231027	21.98	29350	-24.36	20230706	18200	21.98	20231027	29350	-24.36	20230706	18200	21.98	20231027	3.95	N	090460	500	172 억	3292918	N	N	97	N	N
72	20231218	100654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	500	2	2.29	3469136250	156635	29.97	21700	22500	21700	28400	15300	21850	22150.43	9.55	-3552	24368	22483	22166	21933	21616	21383	22050	21500	172	6550	500	16160	50	1	34464379	7703	5.35	1.25	12	0.45	4176.00	17852.00	29350	20230706	-23.85	18200	20231027	22.80	29350	-23.85	20230706	18200	22.80	20231027	29350	-23.85	20230706	18200	22.80	20231027	3.95	N	090460	500	172 억	3292918	N	N	97	N	N
73	20231218	090652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	100	2	0.46	551218050	25257	4.83	21700	22000	21700	28400	15300	21850	21822.96	9.55	-3552	9064	22483	22166	21933	21616	21383	22050	21500	172	6550	500	16160	50	1	34464379	7565	5.26	1.23	12	0.07	4176.00	17852.00	29350	20230706	-25.21	18200	20231027	20.60	29350	-25.21	20230706	18200	20.60	20231027	29350	-25.21	20230706	18200	20.60	20231027	3.95	N	090460	500	172 억	3292918	N	N	97	N	N
74	20231215	160654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-350	5	-1.58	7772545250	354397	84.20	22250	22250	21700	28850	15550	22200	21931.76	9.57	3185	23707	22700	22450	22200	21950	21700	22325	21825	172	6650	500	16420	50	1	34464379	7530	5.23	1.22	12	1.03	4176.00	17852.00	29350	20230706	-25.55	18200	20231027	20.05	29350	-25.55	20230706	18200	20.05	20231027	29350	-25.55	20230706	18200	20.05	20231027	4.08	N	090460	500	172 억	3299564	N	N	97	N	N
75	20231215	150657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-350	5	-1.58	6946115500	316568	75.21	22250	22250	21700	28850	15550	22200	21941.94	9.57	3185	31601	22700	22450	22200	21950	21700	22325	21825	172	6650	500	16420	50	1	34464379	7530	5.23	1.22	12	0.92	4176.00	17852.00	29350	20230706	-25.55	18200	20231027	20.05	29350	-25.55	20230706	18200	20.05	20231027	29350	-25.55	20230706	18200	20.05	20231027	4.08	N	090460	500	172 억	3299564	N	N	450	N	N
76	20231215	140657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	-300	5	-1.35	5609013900	255267	60.65	22250	22250	21800	28850	15550	22200	21973.13	9.57	3185	28780	22700	22450	22200	21950	21700	22325	21825	172	6650	500	16420	50	1	34464379	7548	5.24	1.23	12	0.74	4176.00	17852.00	29350	20230706	-25.38	18200	20231027	20.33	29350	-25.38	20230706	18200	20.33	20231027	29350	-25.38	20230706	18200	20.33	20231027	4.08	N	090460	500	172 억	3299564	N	N	450	N	N
77	20231215	130652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-250	5	-1.13	4537532050	206331	49.02	22250	22250	21800	28850	15550	22200	21991.52	9.57	3185	26259	22700	22450	22200	21950	21700	22325	21825	172	6650	500	16420	50	1	34464379	7565	5.26	1.23	12	0.60	4176.00	17852.00	29350	20230706	-25.21	18200	20231027	20.60	29350	-25.21	20230706	18200	20.60	20231027	29350	-25.21	20230706	18200	20.60	20231027	4.08	N	090460	500	172 억	3299564	N	N	450	N	N
78	20231215	120653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-250	5	-1.13	3860064400	175470	41.69	22250	22250	21800	28850	15550	22200	21998.43	9.57	3185	19196	22700	22450	22200	21950	21700	22325	21825	172	6650	500	16420	50	1	34464379	7565	5.26	1.23	12	0.51	4176.00	17852.00	29350	20230706	-25.21	18200	20231027	20.60	29350	-25.21	20230706	18200	20.60	20231027	29350	-25.21	20230706	18200	20.60	20231027	4.08	N	090460	500	172 억	3299564	N	N	450	N	N
79	20231215	110649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-250	5	-1.13	3094024400	140589	33.40	22250	22250	21800	28850	15550	22200	22007.59	9.57	3185	15518	22700	22450	22200	21950	21700	22325	21825	172	6650	500	16420	50	1	34464379	7565	5.26	1.23	12	0.41	4176.00	17852.00	29350	20230706	-25.21	18200	20231027	20.60	29350	-25.21	20230706	18200	20.60	20231027	29350	-25.21	20230706	18200	20.60	20231027	4.08	N	090460	500	172 억	3299564	N	N	450	N	N
80	20231215	100654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-250	5	-1.13	1757260550	79506	18.89	22250	22250	21950	28850	15550	22200	22102.24	9.57	3185	-720	22700	22450	22200	21950	21700	22325	21825	172	6650	500	16420	50	1	34464379	7565	5.26	1.23	12	0.23	4176.00	17852.00	29350	20230706	-25.21	18200	20231027	20.60	29350	-25.21	20230706	18200	20.60	20231027	29350	-25.21	20230706	18200	20.60	20231027	4.08	N	090460	500	172 억	3299564	N	N	450	N	N
81	20231215	090655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	0	3	0.00	246555200	11120	2.64	22250	22250	22050	28850	15550	22200	22172.23	9.57	3185	-678	22700	22450	22200	21950	21700	22325	21825	172	6650	500	16420	50	1	34464379	7651	5.32	1.24	12	0.03	4176.00	17852.00	29350	20230706	-24.36	18200	20231027	21.98	29350	-24.36	20230706	18200	21.98	20231027	29350	-24.36	20230706	18200	21.98	20231027	4.08	N	090460	500	172 억	3299564	N	N	450	N	N
82	20231214	160651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	200	2	0.91	9282873050	418859	99.83	22400	22450	21950	28600	15400	22000	22162.26	9.56	3751	119724	22700	22350	22150	21800	21600	22250	21700	172	6600	500	16280	50	1	34464379	7651	5.32	1.24	12	1.22	4176.00	17852.00	29350	20230706	-24.36	18200	20231027	21.98	29350	-24.36	20230706	18200	21.98	20231027	29350	-24.36	20230706	18200	21.98	20231027	4.06	N	090460	500	172 억	3293371	N	N	450	N	N
83	20231214	150715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	100	2	0.45	7379053900	333101	79.39	22400	22450	21950	28600	15400	22000	22152.60	9.56	3751	59544	22700	22350	22150	21800	21600	22250	21700	172	6600	500	16280	50	1	34464379	7617	5.29	1.24	12	0.97	4176.00	17852.00	29350	20230706	-24.70	18200	20231027	21.43	29350	-24.70	20230706	18200	21.43	20231027	29350	-24.70	20230706	18200	21.43	20231027	4.06	N	090460	500	172 억	3293371	N	N	4801	N	N
84	20231214	140658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	150	2	0.68	6334711850	285838	68.12	22400	22450	21950	28600	15400	22000	22161.90	9.56	3751	38854	22700	22350	22150	21800	21600	22250	21700	172	6600	500	16280	50	1	34464379	7634	5.30	1.24	12	0.83	4176.00	17852.00	29350	20230706	-24.53	18200	20231027	21.70	29350	-24.53	20230706	18200	21.70	20231027	29350	-24.53	20230706	18200	21.70	20231027	4.06	N	090460	500	172 억	3293371	N	N	4801	N	N
85	20231214	130711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	200	2	0.91	4960709900	223738	53.32	22400	22450	21950	28600	15400	22000	22171.96	9.56	3751	19915	22700	22350	22150	21800	21600	22250	21700	172	6600	500	16280	50	1	34464379	7651	5.32	1.24	12	0.65	4176.00	17852.00	29350	20230706	-24.36	18200	20231027	21.98	29350	-24.36	20230706	18200	21.98	20231027	29350	-24.36	20230706	18200	21.98	20231027	4.06	N	090460	500	172 억	3293371	N	N	4801	N	N
86	20231214	120722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	50	2	0.23	4402002500	198444	47.30	22400	22450	21950	28600	15400	22000	22182.59	9.56	3751	8203	22700	22350	22150	21800	21600	22250	21700	172	6600	500	16280	50	1	34464379	7599	5.28	1.24	12	0.58	4176.00	17852.00	29350	20230706	-24.87	18200	20231027	21.15	29350	-24.87	20230706	18200	21.15	20231027	29350	-24.87	20230706	18200	21.15	20231027	4.06	N	090460	500	172 억	3293371	N	N	4801	N	N
87	20231214	110653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	50	2	0.23	3473454250	156299	37.25	22400	22450	22000	28600	15400	22000	22223.14	9.56	3751	-1471	22700	22350	22150	21800	21600	22250	21700	172	6600	500	16280	50	1	34464379	7599	5.28	1.24	12	0.45	4176.00	17852.00	29350	20230706	-24.87	18200	20231027	21.15	29350	-24.87	20230706	18200	21.15	20231027	29350	-24.87	20230706	18200	21.15	20231027	4.06	N	090460	500	172 억	3293371	N	N	4801	N	N
88	20231214	100645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	200	2	0.91	2392494050	107436	25.61	22400	22450	22100	28600	15400	22000	22269.02	9.56	3751	-2630	22700	22350	22150	21800	21600	22250	21700	172	6600	500	16280	50	1	34464379	7651	5.32	1.24	12	0.31	4176.00	17852.00	29350	20230706	-24.36	18200	20231027	21.98	29350	-24.36	20230706	18200	21.98	20231027	29350	-24.36	20230706	18200	21.98	20231027	4.06	N	090460	500	172 억	3293371	N	N	4801	N	N
89	20231214	090625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	250	2	1.14	820808250	36843	8.78	22400	22450	22150	28600	15400	22000	22278.54	9.56	3751	-11886	22700	22350	22150	21800	21600	22250	21700	172	6600	500	16280	50	1	34464379	7668	5.33	1.25	12	0.11	4176.00	17852.00	29350	20230706	-24.19	18200	20231027	22.25	29350	-24.19	20230706	18200	22.25	20231027	29350	-24.19	20230706	18200	22.25	20231027	4.06	N	090460	500	172 억	3293371	N	N	4801	N	N
90	20231213	160649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-150	5	-0.68	9247631450	416863	109.76	22200	22500	21950	28750	15550	22150	22184.01	9.45	-5193	76433	22750	22450	22300	22000	21850	22375	21925	172	6600	500	16390	50	1	34464379	7582	5.27	1.23	12	1.21	4176.00	17852.00	29350	20230706	-25.04	18200	20231027	20.88	29350	-25.04	20230706	18200	20.88	20231027	29350	-25.04	20230706	18200	20.88	20231027	4.11	N	090460	500	172 억	3257255	N	N	4801	N	N
91	20231213	150704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-100	5	-0.45	8552911450	385308	101.45	22200	22500	21950	28750	15550	22150	22197.60	9.45	-5193	73437	22750	22450	22300	22000	21850	22375	21925	172	6600	500	16390	50	1	34464379	7599	5.28	1.24	12	1.12	4176.00	17852.00	29350	20230706	-24.87	18200	20231027	21.15	29350	-24.87	20230706	18200	21.15	20231027	29350	-24.87	20230706	18200	21.15	20231027	4.11	N	090460	500	172 억	3257255	N	N	420	N	N
92	20231213	140703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-150	5	-0.68	6674747850	300108	79.01	22200	22500	21950	28750	15550	22150	22241.15	9.45	-5193	50641	22750	22450	22300	22000	21850	22375	21925	172	6600	500	16390	50	1	34464379	7582	5.27	1.23	12	0.87	4176.00	17852.00	29350	20230706	-25.04	18200	20231027	20.88	29350	-25.04	20230706	18200	20.88	20231027	29350	-25.04	20230706	18200	20.88	20231027	4.11	N	090460	500	172 억	3257255	N	N	420	N	N
93	20231213	130704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	100	2	0.45	4800754800	215322	56.69	22200	22500	22050	28750	15550	22150	22295.70	9.45	-5193	34682	22750	22450	22300	22000	21850	22375	21925	172	6600	500	16390	50	1	34464379	7668	5.33	1.25	12	0.62	4176.00	17852.00	29350	20230706	-24.19	18200	20231027	22.25	29350	-24.19	20230706	18200	22.25	20231027	29350	-24.19	20230706	18200	22.25	20231027	4.11	N	090460	500	172 억	3257255	N	N	420	N	N
94	20231213	120701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	300	2	1.35	3807125250	170780	44.96	22200	22500	22050	28750	15550	22150	22292.57	9.45	-5193	29891	22750	22450	22300	22000	21850	22375	21925	172	6600	500	16390	50	1	34464379	7737	5.38	1.26	12	0.50	4176.00	17852.00	29350	20230706	-23.51	18200	20231027	23.35	29350	-23.51	20230706	18200	23.35	20231027	29350	-23.51	20230706	18200	23.35	20231027	4.11	N	090460	500	172 억	3257255	N	N	420	N	N
95	20231213	110703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	250	2	1.13	2841421500	127654	33.61	22200	22450	22050	28750	15550	22150	22258.77	9.45	-5193	18163	22750	22450	22300	22000	21850	22375	21925	172	6600	500	16390	50	1	34464379	7720	5.36	1.25	12	0.37	4176.00	17852.00	29350	20230706	-23.68	18200	20231027	23.08	29350	-23.68	20230706	18200	23.08	20231027	29350	-23.68	20230706	18200	23.08	20231027	4.11	N	090460	500	172 억	3257255	N	N	420	N	N
96	20231213	100706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	100	2	0.45	1774068100	79928	21.04	22200	22400	22050	28750	15550	22150	22195.83	9.45	-5193	14426	22750	22450	22300	22000	21850	22375	21925	172	6600	500	16390	50	1	34464379	7668	5.33	1.25	12	0.23	4176.00	17852.00	29350	20230706	-24.19	18200	20231027	22.25	29350	-24.19	20230706	18200	22.25	20231027	29350	-24.19	20230706	18200	22.25	20231027	4.11	N	090460	500	172 억	3257255	N	N	420	N	N
97	20231213	090658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	100	2	0.45	275842100	12423	3.27	22200	22300	22150	28750	15550	22150	22204.15	9.45	-5193	185	22750	22450	22300	22000	21850	22375	21925	172	6600	500	16390	50	1	34464379	7668	5.33	1.25	12	0.04	4176.00	17852.00	29350	20230706	-24.19	18200	20231027	22.25	29350	-24.19	20230706	18200	22.25	20231027	29350	-24.19	20230706	18200	22.25	20231027	4.11	N	090460	500	172 억	3257255	N	N	420	N	N
98	20231212	160635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-300	5	-1.34	8437052100	378018	107.48	22450	22600	22150	29150	15750	22450	22319.94	9.48	-737	24235	22983	22716	22283	22016	21583	22850	22150	172	6700	500	16610	50	1	34464379	7634	5.30	1.24	12	1.10	4176.00	17852.00	29350	20230706	-24.53	18200	20231027	21.70	29350	-24.53	20230706	18200	21.70	20231027	29350	-24.53	20230706	18200	21.70	20231027	4.18	N	090460	500	172 억	3265533	N	N	420	N	N
99	20231212	150640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-300	5	-1.34	7805523550	349522	99.38	22450	22600	22150	29150	15750	22450	22331.97	9.48	-737	23095	22983	22716	22283	22016	21583	22850	22150	172	6700	500	16610	50	1	34464379	7634	5.30	1.24	12	1.01	4176.00	17852.00	29350	20230706	-24.53	18200	20231027	21.70	29350	-24.53	20230706	18200	21.70	20231027	29350	-24.53	20230706	18200	21.70	20231027	4.18	N	090460	500	172 억	3265533	N	N	702	N	N
100	20231212	140607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-200	5	-0.89	6484750150	290076	82.47	22450	22600	22200	29150	15750	22450	22355.33	9.48	-737	17535	22983	22716	22283	22016	21583	22850	22150	172	6700	500	16610	50	1	34464379	7668	5.33	1.25	12	0.84	4176.00	17852.00	29350	20230706	-24.19	18200	20231027	22.25	29350	-24.19	20230706	18200	22.25	20231027	29350	-24.19	20230706	18200	22.25	20231027	4.18	N	090460	500	172 억	3265533	N	N	702	N	N
101	20231212	130607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-200	5	-0.89	5408082200	241728	68.73	22450	22600	22200	29150	15750	22450	22372.57	9.48	-737	16807	22983	22716	22283	22016	21583	22850	22150	172	6700	500	16610	50	1	34464379	7668	5.33	1.25	12	0.70	4176.00	17852.00	29350	20230706	-24.19	18200	20231027	22.25	29350	-24.19	20230706	18200	22.25	20231027	29350	-24.19	20230706	18200	22.25	20231027	4.18	N	090460	500	172 억	3265533	N	N	702	N	N
102	20231212	120603	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-200	5	-0.89	4259729350	190168	54.07	22450	22600	22250	29150	15750	22450	22399.81	9.48	-737	15834	22983	22716	22283	22016	21583	22850	22150	172	6700	500	16610	50	1	34464379	7668	5.33	1.25	12	0.55	4176.00	17852.00	29350	20230706	-24.19	18200	20231027	22.25	29350	-24.19	20230706	18200	22.25	20231027	29350	-24.19	20230706	18200	22.25	20231027	4.18	N	090460	500	172 억	3265533	N	N	702	N	N
103	20231212	110613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-50	5	-0.22	3118488450	139129	39.56	22450	22600	22250	29150	15750	22450	22414.35	9.48	-737	8978	22983	22716	22283	22016	21583	22850	22150	172	6700	500	16610	50	1	34464379	7720	5.36	1.25	12	0.40	4176.00	17852.00	29350	20230706	-23.68	18200	20231027	23.08	29350	-23.68	20230706	18200	23.08	20231027	29350	-23.68	20230706	18200	23.08	20231027	4.18	N	090460	500	172 억	3265533	N	N	702	N	N
104	20231212	100636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	50	2	0.22	1805523550	80409	22.86	22450	22600	22350	29150	15750	22450	22454.25	9.48	-737	6111	22983	22716	22283	22016	21583	22850	22150	172	6700	500	16610	50	1	34464379	7754	5.39	1.26	12	0.23	4176.00	17852.00	29350	20230706	-23.34	18200	20231027	23.63	29350	-23.34	20230706	18200	23.63	20231027	29350	-23.34	20230706	18200	23.63	20231027	4.18	N	090460	500	172 억	3265533	N	N	702	N	N
105	20231212	090635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	100	2	0.45	299663900	13329	3.79	22450	22550	22350	29150	15750	22450	22482.25	9.48	-737	-4359	22983	22716	22283	22016	21583	22850	22150	172	6700	500	16610	50	1	34464379	7772	5.40	1.26	12	0.04	4176.00	17852.00	29350	20230706	-23.17	18200	20231027	23.90	29350	-23.17	20230706	18200	23.90	20231027	29350	-23.17	20230706	18200	23.90	20231027	4.18	N	090460	500	172 억	3265533	N	N	702	N	N
106	20231211	160637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	500	2	2.28	7773295800	349765	115.21	22050	22550	21850	28500	15400	21950	22223.42	9.44	-16885	46175	22250	22100	21850	21700	21450	22175	21775	172	6550	500	16240	50	1	34464379	7737	5.38	1.26	12	1.01	4176.00	17852.00	29350	20230706	-23.51	18200	20231027	23.35	29350	-23.51	20230706	18200	23.35	20231027	29350	-23.51	20230706	18200	23.35	20231027	4.27	N	090460	500	172 억	3253208	N	N	702	N	N
107	20231211	150635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	450	2	2.05	7012068800	315858	104.04	22050	22550	21850	28500	15400	21950	22200.07	9.44	-16885	52032	22250	22100	21850	21700	21450	22175	21775	172	6550	500	16240	50	1	34464379	7720	5.36	1.25	12	0.92	4176.00	17852.00	29350	20230706	-23.68	18200	20231027	23.08	29350	-23.68	20230706	18200	23.08	20231027	29350	-23.68	20230706	18200	23.08	20231027	4.27	N	090460	500	172 억	3253208	N	N	564	N	N
108	20231211	140634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	300	2	1.37	4596969200	208036	68.52	22050	22300	21850	28500	15400	21950	22096.99	9.44	-16885	34762	22250	22100	21850	21700	21450	22175	21775	172	6550	500	16240	50	1	34464379	7668	5.33	1.25	12	0.60	4176.00	17852.00	29350	20230706	-24.19	18200	20231027	22.25	29350	-24.19	20230706	18200	22.25	20231027	29350	-24.19	20230706	18200	22.25	20231027	4.27	N	090460	500	172 억	3253208	N	N	564	N	N
109	20231211	130636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	200	2	0.91	3784229900	171476	56.48	22050	22250	21850	28500	15400	21950	22068.57	9.44	-16885	28282	22250	22100	21850	21700	21450	22175	21775	172	6550	500	16240	50	1	34464379	7634	5.30	1.24	12	0.50	4176.00	17852.00	29350	20230706	-24.53	18200	20231027	21.70	29350	-24.53	20230706	18200	21.70	20231027	29350	-24.53	20230706	18200	21.70	20231027	4.27	N	090460	500	172 억	3253208	N	N	564	N	N
110	20231211	120635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	150	2	0.68	3037219650	137676	45.35	22050	22250	21850	28500	15400	21950	22060.63	9.44	-16885	19337	22250	22100	21850	21700	21450	22175	21775	172	6550	500	16240	50	1	34464379	7617	5.29	1.24	12	0.40	4176.00	17852.00	29350	20230706	-24.70	18200	20231027	21.43	29350	-24.70	20230706	18200	21.43	20231027	29350	-24.70	20230706	18200	21.43	20231027	4.27	N	090460	500	172 억	3253208	N	N	564	N	N
111	20231211	110633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	200	2	0.91	2435160100	110478	36.39	22050	22250	21850	28500	15400	21950	22042.04	9.44	-16885	12924	22250	22100	21850	21700	21450	22175	21775	172	6550	500	16240	50	1	34464379	7634	5.30	1.24	12	0.32	4176.00	17852.00	29350	20230706	-24.53	18200	20231027	21.70	29350	-24.53	20230706	18200	21.70	20231027	29350	-24.53	20230706	18200	21.70	20231027	4.27	N	090460	500	172 억	3253208	N	N	564	N	N
112	20231211	100631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	50	2	0.23	1315009200	59839	19.71	22050	22100	21850	28500	15400	21950	21975.79	9.44	-16885	8320	22250	22100	21850	21700	21450	22175	21775	172	6550	500	16240	50	1	34464379	7582	5.27	1.23	12	0.17	4176.00	17852.00	29350	20230706	-25.04	18200	20231027	20.88	29350	-25.04	20230706	18200	20.88	20231027	29350	-25.04	20230706	18200	20.88	20231027	4.27	N	090460	500	172 억	3253208	N	N	564	N	N
113	20231211	090631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	50	2	0.23	261238650	11894	3.92	22050	22050	21900	28500	15400	21950	21963.90	9.44	-16885	2749	22250	22100	21850	21700	21450	22175	21775	172	6550	500	16240	50	1	34464379	7582	5.27	1.23	12	0.03	4176.00	17852.00	29350	20230706	-25.04	18200	20231027	20.88	29350	-25.04	20230706	18200	20.88	20231027	29350	-25.04	20230706	18200	20.88	20231027	4.27	N	090460	500	172 억	3253208	N	N	564	N	N
114	20231208	160625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	450	2	2.09	6585088500	301411	93.76	21700	22000	21600	27950	15050	21500	21847.31	9.44	-3430	31104	21933	21716	21483	21266	21033	21600	21150	172	6450	500	15910	50	1	34464379	7565	5.26	1.23	12	0.87	4176.00	17852.00	29350	20230706	-25.21	18200	20231027	20.60	29350	-25.21	20230706	18200	20.60	20231027	29350	-25.21	20230706	18200	20.60	20231027	4.28	N	090460	500	172 억	3254188	N	N	564	N	N
115	20231208	150628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	400	2	1.86	6158217650	281941	87.70	21700	22000	21600	27950	15050	21500	21842.22	9.44	-3430	32722	21933	21716	21483	21266	21033	21600	21150	172	6450	500	15910	50	1	34464379	7548	5.24	1.23	12	0.82	4176.00	17852.00	29350	20230706	-25.38	18200	20231027	20.33	29350	-25.38	20230706	18200	20.33	20231027	29350	-25.38	20230706	18200	20.33	20231027	4.28	N	090460	500	172 억	3254188	N	N	0	N	N
116	20231208	140627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	450	2	2.09	4784449050	219361	68.23	21700	22000	21600	27950	15050	21500	21810.85	9.44	-3430	35277	21933	21716	21483	21266	21033	21600	21150	172	6450	500	15910	50	1	34464379	7565	5.26	1.23	12	0.64	4176.00	17852.00	29350	20230706	-25.21	18200	20231027	20.60	29350	-25.21	20230706	18200	20.60	20231027	29350	-25.21	20230706	18200	20.60	20231027	4.28	N	090460	500	172 억	3254188	N	N	0	N	N
117	20231208	130627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	250	2	1.16	3239382600	148718	46.26	21700	21950	21600	27950	15050	21500	21782.05	9.44	-3430	14685	21933	21716	21483	21266	21033	21600	21150	172	6450	500	15910	50	1	34464379	7496	5.21	1.22	12	0.43	4176.00	17852.00	29350	20230706	-25.89	18200	20231027	19.51	29350	-25.89	20230706	18200	19.51	20231027	29350	-25.89	20230706	18200	19.51	20231027	4.28	N	090460	500	172 억	3254188	N	N	0	N	N
118	20231208	120623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	300	2	1.40	2624051900	120495	37.48	21700	21950	21600	27950	15050	21500	21777.27	9.44	-3430	18351	21933	21716	21483	21266	21033	21600	21150	172	6450	500	15910	50	1	34464379	7513	5.22	1.22	12	0.35	4176.00	17852.00	29350	20230706	-25.72	18200	20231027	19.78	29350	-25.72	20230706	18200	19.78	20231027	29350	-25.72	20230706	18200	19.78	20231027	4.28	N	090460	500	172 억	3254188	N	N	0	N	N
119	20231208	110622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	350	2	1.63	1821529100	83777	26.06	21700	21950	21600	27950	15050	21500	21742.59	9.44	-3430	12853	21933	21716	21483	21266	21033	21600	21150	172	6450	500	15910	50	1	34464379	7530	5.23	1.22	12	0.24	4176.00	17852.00	29350	20230706	-25.55	18200	20231027	20.05	29350	-25.55	20230706	18200	20.05	20231027	29350	-25.55	20230706	18200	20.05	20231027	4.28	N	090460	500	172 억	3254188	N	N	0	N	N
120	20231208	100629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	150	2	0.70	1007042950	46316	14.41	21700	21950	21650	27950	15050	21500	21742.87	9.44	-3430	8811	21933	21716	21483	21266	21033	21600	21150	172	6450	500	15910	50	1	34464379	7462	5.18	1.21	12	0.13	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.28	N	090460	500	172 억	3254188	N	N	0	N	N
121	20231208	090620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	200	2	0.93	368083900	16911	5.26	21700	21950	21650	27950	15050	21500	21765.95	9.44	-3430	10875	21933	21716	21483	21266	21033	21600	21150	172	6450	500	15910	50	1	34464379	7479	5.20	1.22	12	0.05	4176.00	17852.00	29350	20230706	-26.06	18200	20231027	19.23	29350	-26.06	20230706	18200	19.23	20231027	29350	-26.06	20230706	18200	19.23	20231027	4.28	N	090460	500	172 억	3254188	N	N	0	N	N
122	20231207	160623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-300	5	-1.38	6891127200	320052	128.60	21650	21700	21250	28300	15300	21800	21531.31	9.37	0	41774	22033	21916	21683	21566	21333	21975	21625	172	6500	500	16130	50	1	34464379	7410	5.15	1.20	12	0.93	4176.00	17852.00	29350	20230706	-26.75	18200	20231027	18.13	29350	-26.75	20230706	18200	18.13	20231027	29350	-26.75	20230706	18200	18.13	20231027	4.34	N	090460	500	172 억	3228851	N	N	0	N	N
123	20231207	150625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-250	5	-1.15	6457201750	299892	120.50	21650	21700	21250	28300	15300	21800	21531.76	9.37	0	44456	22033	21916	21683	21566	21333	21975	21625	172	6500	500	16130	50	1	34464379	7427	5.16	1.21	12	0.87	4176.00	17852.00	29350	20230706	-26.58	18200	20231027	18.41	29350	-26.58	20230706	18200	18.41	20231027	29350	-26.58	20230706	18200	18.41	20231027	4.34	N	090460	500	172 억	3228851	N	N	0	N	N
124	20231207	140621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-100	5	-0.46	5562242350	258450	103.85	21650	21700	21250	28300	15300	21800	21521.54	9.37	0	45185	22033	21916	21683	21566	21333	21975	21625	172	6500	500	16130	50	1	34464379	7479	5.20	1.22	12	0.75	4176.00	17852.00	29350	20230706	-26.06	18200	20231027	19.23	29350	-26.06	20230706	18200	19.23	20231027	29350	-26.06	20230706	18200	19.23	20231027	4.34	N	090460	500	172 억	3228851	N	N	0	N	N
125	20231207	130621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-150	5	-0.69	4830137650	224578	90.24	21650	21700	21250	28300	15300	21800	21507.62	9.37	0	42769	22033	21916	21683	21566	21333	21975	21625	172	6500	500	16130	50	1	34464379	7462	5.18	1.21	12	0.65	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.34	N	090460	500	172 억	3228851	N	N	0	N	N
126	20231207	120623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	-200	5	-0.92	3370526400	156838	63.02	21650	21700	21250	28300	15300	21800	21490.49	9.37	0	14272	22033	21916	21683	21566	21333	21975	21625	172	6500	500	16130	50	1	34464379	7444	5.17	1.21	12	0.46	4176.00	17852.00	29350	20230706	-26.41	18200	20231027	18.68	29350	-26.41	20230706	18200	18.68	20231027	29350	-26.41	20230706	18200	18.68	20231027	4.34	N	090460	500	172 억	3228851	N	N	0	N	N
127	20231207	110619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-250	5	-1.15	2569027950	119738	48.11	21650	21650	21250	28300	15300	21800	21455.41	9.37	0	10958	22033	21916	21683	21566	21333	21975	21625	172	6500	500	16130	50	1	34464379	7427	5.16	1.21	12	0.35	4176.00	17852.00	29350	20230706	-26.58	18200	20231027	18.41	29350	-26.58	20230706	18200	18.41	20231027	29350	-26.58	20230706	18200	18.41	20231027	4.34	N	090460	500	172 억	3228851	N	N	0	N	N
128	20231207	100618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-300	5	-1.38	1720881200	80374	32.30	21650	21650	21250	28300	15300	21800	21410.91	9.37	0	2441	22033	21916	21683	21566	21333	21975	21625	172	6500	500	16130	50	1	34464379	7410	5.15	1.20	12	0.23	4176.00	17852.00	29350	20230706	-26.75	18200	20231027	18.13	29350	-26.75	20230706	18200	18.13	20231027	29350	-26.75	20230706	18200	18.13	20231027	4.34	N	090460	500	172 억	3228851	N	N	0	N	N
129	20231207	090624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	-200	5	-0.92	157435000	7309	2.94	21650	21650	21500	28300	15300	21800	21539.85	9.37	0	-482	22033	21916	21683	21566	21333	21975	21625	172	6500	500	16130	50	1	34464379	7444	5.17	1.21	12	0.02	4176.00	17852.00	29350	20230706	-26.41	18200	20231027	18.68	29350	-26.41	20230706	18200	18.68	20231027	29350	-26.41	20230706	18200	18.68	20231027	4.34	N	090460	500	172 억	3228851	N	N	0	N	N
130	20231206	160613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	400	2	1.87	5324828650	245952	66.49	21700	21800	21450	27800	15000	21400	21649.05	9.34	0	20457	21966	21682	21516	21232	21066	21600	21150	172	6400	500	15830	50	1	34464379	7513	5.22	1.22	12	0.71	4176.00	17852.00	29350	20230706	-25.72	18200	20231027	19.78	29350	-25.72	20230706	18200	19.78	20231027	29350	-25.72	20230706	18200	19.78	20231027	4.49	N	090460	500	172 억	3218118	N	N	34	N	N
131	20231206	150624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	300	2	1.40	4978597000	230031	62.18	21700	21800	21450	27800	15000	21400	21643.19	9.34	0	23984	21966	21682	21516	21232	21066	21600	21150	172	6400	500	15830	50	1	34464379	7479	5.20	1.22	12	0.67	4176.00	17852.00	29350	20230706	-26.06	18200	20231027	19.23	29350	-26.06	20230706	18200	19.23	20231027	29350	-26.06	20230706	18200	19.23	20231027	4.49	N	090460	500	172 억	3218118	N	N	34	N	N
132	20231206	140622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	250	2	1.17	3957999350	183077	49.49	21700	21750	21450	27800	15000	21400	21619.36	9.34	0	9332	21966	21682	21516	21232	21066	21600	21150	172	6400	500	15830	50	1	34464379	7462	5.18	1.21	12	0.53	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.49	N	090460	500	172 억	3218118	N	N	34	N	N
133	20231206	130616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	300	2	1.40	3190206200	147546	39.88	21700	21750	21450	27800	15000	21400	21621.83	9.34	0	27140	21966	21682	21516	21232	21066	21600	21150	172	6400	500	15830	50	1	34464379	7479	5.20	1.22	12	0.43	4176.00	17852.00	29350	20230706	-26.06	18200	20231027	19.23	29350	-26.06	20230706	18200	19.23	20231027	29350	-26.06	20230706	18200	19.23	20231027	4.49	N	090460	500	172 억	3218118	N	N	34	N	N
134	20231206	120613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	350	2	1.64	2814505750	130189	35.19	21700	21750	21450	27800	15000	21400	21618.67	9.34	0	27330	21966	21682	21516	21232	21066	21600	21150	172	6400	500	15830	50	1	34464379	7496	5.21	1.22	12	0.38	4176.00	17852.00	29350	20230706	-25.89	18200	20231027	19.51	29350	-25.89	20230706	18200	19.51	20231027	29350	-25.89	20230706	18200	19.51	20231027	4.49	N	090460	500	172 억	3218118	N	N	34	N	N
135	20231206	110623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	250	2	1.17	2407995100	111448	30.13	21700	21750	21450	27800	15000	21400	21606.51	9.34	0	25475	21966	21682	21516	21232	21066	21600	21150	172	6400	500	15830	50	1	34464379	7462	5.18	1.21	12	0.32	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.49	N	090460	500	172 억	3218118	N	N	34	N	N
136	20231206	100615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	250	2	1.17	1335545100	61806	16.71	21700	21750	21450	27800	15000	21400	21608.78	9.34	0	11545	21966	21682	21516	21232	21066	21600	21150	172	6400	500	15830	50	1	34464379	7462	5.18	1.21	12	0.18	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.49	N	090460	500	172 억	3218118	N	N	34	N	N
137	20231206	090617	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	300	2	1.40	271503000	12575	3.40	21700	21700	21450	27800	15000	21400	21591.23	9.34	0	-2834	21966	21682	21516	21232	21066	21600	21150	172	6400	500	15830	50	1	34464379	7479	5.20	1.22	12	0.04	4176.00	17852.00	29350	20230706	-26.06	18200	20231027	19.23	29350	-26.06	20230706	18200	19.23	20231027	29350	-26.06	20230706	18200	19.23	20231027	4.49	N	090460	500	172 억	3218118	N	N	34	N	N
138	20231205	160621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-550	5	-2.51	7901908900	366080	70.27	21800	21800	21350	28500	15400	21950	21585.30	9.41	1960	-2101	22483	22216	21933	21666	21383	22350	21800	172	6550	500	16240	50	1	34464379	7375	5.12	1.20	12	1.06	4176.00	17852.00	29350	20230706	-27.09	18200	20231027	17.58	29350	-27.09	20230706	18200	17.58	20231027	29350	-27.09	20230706	18200	17.58	20231027	4.50	N	090460	500	172 억	3242300	N	N	34	N	N
139	20231205	150618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-450	5	-2.05	7155244400	331218	63.58	21800	21800	21350	28500	15400	21950	21602.82	9.41	1960	-8497	22483	22216	21933	21666	21383	22350	21800	172	6550	500	16240	50	1	34464379	7410	5.15	1.20	12	0.96	4176.00	17852.00	29350	20230706	-26.75	18200	20231027	18.13	29350	-26.75	20230706	18200	18.13	20231027	29350	-26.75	20230706	18200	18.13	20231027	4.50	N	090460	500	172 억	3242300	N	N	10	N	N
140	20231205	140619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-200	5	-0.91	5531716550	255996	49.14	21800	21800	21350	28500	15400	21950	21608.60	9.41	1960	-8884	22483	22216	21933	21666	21383	22350	21800	172	6550	500	16240	50	1	34464379	7496	5.21	1.22	12	0.74	4176.00	17852.00	29350	20230706	-25.89	18200	20231027	19.51	29350	-25.89	20230706	18200	19.51	20231027	29350	-25.89	20230706	18200	19.51	20231027	4.50	N	090460	500	172 억	3242300	N	N	10	N	N
141	20231205	130617	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-300	5	-1.37	4712740450	218269	41.90	21800	21800	21350	28500	15400	21950	21591.43	9.41	1960	-10463	22483	22216	21933	21666	21383	22350	21800	172	6550	500	16240	50	1	34464379	7462	5.18	1.21	12	0.63	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.50	N	090460	500	172 억	3242300	N	N	10	N	N
142	20231205	120613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-300	5	-1.37	3864633950	179021	34.37	21800	21800	21350	28500	15400	21950	21587.60	9.41	1960	-12165	22483	22216	21933	21666	21383	22350	21800	172	6550	500	16240	50	1	34464379	7462	5.18	1.21	12	0.52	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.50	N	090460	500	172 억	3242300	N	N	10	N	N
143	20231205	110613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-250	5	-1.14	2973936950	137822	26.46	21800	21800	21350	28500	15400	21950	21578.09	9.41	1960	-439	22483	22216	21933	21666	21383	22350	21800	172	6550	500	16240	50	1	34464379	7479	5.20	1.22	12	0.40	4176.00	17852.00	29350	20230706	-26.06	18200	20231027	19.23	29350	-26.06	20230706	18200	19.23	20231027	29350	-26.06	20230706	18200	19.23	20231027	4.50	N	090460	500	172 억	3242300	N	N	10	N	N
144	20231205	100615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-200	5	-0.91	2252991950	104589	20.08	21800	21800	21350	28500	15400	21950	21541.37	9.41	1960	762	22483	22216	21933	21666	21383	22350	21800	172	6550	500	16240	50	1	34464379	7496	5.21	1.22	12	0.30	4176.00	17852.00	29350	20230706	-25.89	18200	20231027	19.51	29350	-25.89	20230706	18200	19.51	20231027	29350	-25.89	20230706	18200	19.51	20231027	4.50	N	090460	500	172 억	3242300	N	N	10	N	N
145	20231205	090613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-450	5	-2.05	394657200	18281	3.51	21800	21800	21450	28500	15400	21950	21588.32	9.41	1960	-4551	22483	22216	21933	21666	21383	22350	21800	172	6550	500	16240	50	1	34464379	7410	5.15	1.20	12	0.05	4176.00	17852.00	29350	20230706	-26.75	18200	20231027	18.13	29350	-26.75	20230706	18200	18.13	20231027	29350	-26.75	20230706	18200	18.13	20231027	4.50	N	090460	500	172 억	3242300	N	N	10	N	N
146	20231204	160612	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	300	2	1.39	11386343100	518755	116.73	21700	22200	21650	28100	15200	21650	21949.37	9.40	1960	29293	21983	21816	21633	21466	21283	21725	21375	172	6450	500	16020	50	1	34464379	7565	5.26	1.23	12	1.51	4176.00	17852.00	29350	20230706	-25.21	18200	20231027	20.60	29350	-25.21	20230706	18200	20.60	20231027	29350	-25.21	20230706	18200	20.60	20231027	4.54	N	090460	500	172 억	3239574	N	N	10	N	N
147	20231204	150615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	250	2	1.15	11002455150	501239	112.79	21700	22200	21650	28100	15200	21650	21950.52	9.40	1960	30558	21983	21816	21633	21466	21283	21725	21375	172	6450	500	16020	50	1	34464379	7548	5.24	1.23	12	1.45	4176.00	17852.00	29350	20230706	-25.38	18200	20231027	20.33	29350	-25.38	20230706	18200	20.33	20231027	29350	-25.38	20230706	18200	20.33	20231027	4.54	N	090460	500	172 억	3239574	N	N	3044	N	N
148	20231204	140610	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	350	2	1.62	9224248350	420194	94.55	21700	22200	21650	28100	15200	21650	21952.36	9.40	1960	44558	21983	21816	21633	21466	21283	21725	21375	172	6450	500	16020	50	1	34464379	7582	5.27	1.23	12	1.22	4176.00	17852.00	29350	20230706	-25.04	18200	20231027	20.88	29350	-25.04	20230706	18200	20.88	20231027	29350	-25.04	20230706	18200	20.88	20231027	4.54	N	090460	500	172 억	3239574	N	N	3044	N	N
149	20231204	130608	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	200	2	0.92	6184226100	282163	63.49	21700	22100	21650	28100	15200	21650	21917.21	9.40	1960	5815	21983	21816	21633	21466	21283	21725	21375	172	6450	500	16020	50	1	34464379	7530	5.23	1.22	12	0.82	4176.00	17852.00	29350	20230706	-25.55	18200	20231027	20.05	29350	-25.55	20230706	18200	20.05	20231027	29350	-25.55	20230706	18200	20.05	20231027	4.54	N	090460	500	172 억	3239574	N	N	3044	N	N
150	20231204	120608	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	350	2	1.62	5035702100	229720	51.69	21700	22100	21650	28100	15200	21650	21921.05	9.40	1960	5513	21983	21816	21633	21466	21283	21725	21375	172	6450	500	16020	50	1	34464379	7582	5.27	1.23	12	0.67	4176.00	17852.00	29350	20230706	-25.04	18200	20231027	20.88	29350	-25.04	20230706	18200	20.88	20231027	29350	-25.04	20230706	18200	20.88	20231027	4.54	N	090460	500	172 억	3239574	N	N	3044	N	N
151	20231204	110611	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	250	2	1.15	4242745000	193609	43.57	21700	22100	21650	28100	15200	21650	21913.99	9.40	1960	3195	21983	21816	21633	21466	21283	21725	21375	172	6450	500	16020	50	1	34464379	7548	5.24	1.23	12	0.56	4176.00	17852.00	29350	20230706	-25.38	18200	20231027	20.33	29350	-25.38	20230706	18200	20.33	20231027	29350	-25.38	20230706	18200	20.33	20231027	4.54	N	090460	500	172 억	3239574	N	N	3044	N	N
152	20231204	100610	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	250	2	1.15	2645570050	120776	27.18	21700	22100	21650	28100	15200	21650	21904.77	9.40	1960	-6769	21983	21816	21633	21466	21283	21725	21375	172	6450	500	16020	50	1	34464379	7548	5.24	1.23	12	0.35	4176.00	17852.00	29350	20230706	-25.38	18200	20231027	20.33	29350	-25.38	20230706	18200	20.33	20231027	29350	-25.38	20230706	18200	20.33	20231027	4.54	N	090460	500	172 억	3239574	N	N	3044	N	N
153	20231204	090610	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	100	2	0.46	275372550	12670	2.85	21700	21800	21650	28100	15200	21650	21734.23	9.40	1960	-2964	21983	21816	21633	21466	21283	21725	21375	172	6450	500	16020	50	1	34464379	7496	5.21	1.22	12	0.04	4176.00	17852.00	29350	20230706	-25.89	18200	20231027	19.51	29350	-25.89	20230706	18200	19.51	20231027	29350	-25.89	20230706	18200	19.51	20231027	4.54	N	090460	500	172 억	3239574	N	N	3044	N	N
154	20231201	160610	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	0	3	0.00	9584745850	442047	78.15	21750	21800	21450	28100	15200	21650	21682.77	9.56	0	-55997	22383	22016	21483	21116	20583	22200	21300	172	6450	500	16020	50	1	34464379	7462	5.18	1.21	12	1.28	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.75	N	090460	500	172 억	3294786	N	N	3044	N	N
155	20231201	150608	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	50	2	0.23	9095518800	419464	74.16	21750	21800	21450	28100	15200	21650	21683.70	9.56	0	-53169	22383	22016	21483	21116	20583	22200	21300	172	6450	500	16020	50	1	34464379	7479	5.20	1.22	12	1.22	4176.00	17852.00	29350	20230706	-26.06	18200	20231027	19.23	29350	-26.06	20230706	18200	19.23	20231027	29350	-26.06	20230706	18200	19.23	20231027	4.75	N	090460	500	172 억	3294786	N	N	5669	N	N
156	20231201	140609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	100	2	0.46	8218395000	379044	67.02	21750	21800	21450	28100	15200	21650	21681.93	9.56	0	-50851	22383	22016	21483	21116	20583	22200	21300	172	6450	500	16020	50	1	34464379	7496	5.21	1.22	12	1.10	4176.00	17852.00	29350	20230706	-25.89	18200	20231027	19.51	29350	-25.89	20230706	18200	19.51	20231027	29350	-25.89	20230706	18200	19.51	20231027	4.75	N	090460	500	172 억	3294786	N	N	5669	N	N
157	20231201	130609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	50	2	0.23	7508505900	346371	61.24	21750	21800	21450	28100	15200	21650	21677.67	9.56	0	-49815	22383	22016	21483	21116	20583	22200	21300	172	6450	500	16020	50	1	34464379	7479	5.20	1.22	12	1.01	4176.00	17852.00	29350	20230706	-26.06	18200	20231027	19.23	29350	-26.06	20230706	18200	19.23	20231027	29350	-26.06	20230706	18200	19.23	20231027	4.75	N	090460	500	172 억	3294786	N	N	5669	N	N
158	20231201	120614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	50	2	0.23	6972156700	321640	56.87	21750	21800	21450	28100	15200	21650	21676.92	9.56	0	-49022	22383	22016	21483	21116	20583	22200	21300	172	6450	500	16020	50	1	34464379	7479	5.20	1.22	12	0.93	4176.00	17852.00	29350	20230706	-26.06	18200	20231027	19.23	29350	-26.06	20230706	18200	19.23	20231027	29350	-26.06	20230706	18200	19.23	20231027	4.75	N	090460	500	172 억	3294786	N	N	5669	N	N
159	20231201	110610	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	0	3	0.00	5941132500	274034	48.45	21750	21800	21450	28100	15200	21650	21680.31	9.56	0	-47937	22383	22016	21483	21116	20583	22200	21300	172	6450	500	16020	50	1	34464379	7462	5.18	1.21	12	0.80	4176.00	17852.00	29350	20230706	-26.24	18200	20231027	18.96	29350	-26.24	20230706	18200	18.96	20231027	29350	-26.24	20230706	18200	18.96	20231027	4.75	N	090460	500	172 억	3294786	N	N	5669	N	N
160	20231201	100614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	100	2	0.46	4234988850	195343	34.54	21750	21800	21450	28100	15200	21650	21679.81	9.56	0	-19953	22383	22016	21483	21116	20583	22200	21300	172	6450	500	16020	50	1	34464379	7496	5.21	1.22	12	0.57	4176.00	17852.00	29350	20230706	-25.89	18200	20231027	19.51	29350	-25.89	20230706	18200	19.51	20231027	29350	-25.89	20230706	18200	19.51	20231027	4.75	N	090460	500	172 억	3294786	N	N	5669	N	N
161	20231201	090607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	100	2	0.46	574408350	26483	4.68	21750	21800	21650	28100	15200	21650	21690.23	9.56	0	-4220	22383	22016	21483	21116	20583	22200	21300	172	6450	500	16020	50	1	34464379	7496	5.21	1.22	12	0.08	4176.00	17852.00	29350	20230706	-25.89	18200	20231027	19.51	29350	-25.89	20230706	18200	19.51	20231027	29350	-25.89	20230706	18200	19.51	20231027	4.75	N	090460	500	172 억	3294786	N	N	5669	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History