KissMeData/011930/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 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	160312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	1711340200	844133	87.33	2030	2050	2010	2635	1425	2030	2027.20	6.58	145497	140784	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4199	12.29	1.96	12	0.41	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.65	N	011930	500	1030 억	13545126	N	N	870	N	N
3	20231229	150311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	1711340200	844133	87.33	2030	2050	2010	2635	1425	2030	2027.20	6.58	145497	140784	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4199	12.29	1.96	12	0.41	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.65	N	011930	500	1030 억	13545126	N	N	870	N	N
4	20231229	140309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	1711340200	844133	87.33	2030	2050	2010	2635	1425	2030	2027.20	6.58	145497	140784	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4199	12.29	1.96	12	0.41	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.65	N	011930	500	1030 억	13545126	N	N	870	N	N
5	20231229	130309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	1711340200	844133	87.33	2030	2050	2010	2635	1425	2030	2027.20	6.58	145497	140784	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4199	12.29	1.96	12	0.41	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.65	N	011930	500	1030 억	13545126	N	N	870	N	N
6	20231229	120309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	1711340200	844133	87.33	2030	2050	2010	2635	1425	2030	2027.20	6.58	145497	140784	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4199	12.29	1.96	12	0.41	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.65	N	011930	500	1030 억	13545126	N	N	870	N	N
7	20231229	110300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	1711340200	844133	87.33	2030	2050	2010	2635	1425	2030	2027.20	6.58	145497	140784	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4199	12.29	1.96	12	0.41	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.65	N	011930	500	1030 억	13545126	N	N	870	N	N
8	20231229	100302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	1711340200	844133	87.33	2030	2050	2010	2635	1425	2030	2027.20	6.58	145497	140784	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4199	12.29	1.96	12	0.41	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.65	N	011930	500	1030 억	13545126	N	N	870	N	N
9	20231229	090302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	1711340200	844133	87.33	2030	2050	2010	2635	1425	2030	2027.20	6.58	145497	140784	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4199	12.29	1.96	12	0.41	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.65	N	011930	500	1030 억	13545126	N	N	870	N	N
10	20231228	160300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	10	2	0.49	1695423835	836337	86.53	2030	2050	2010	2635	1425	2030	2027.20	6.51	0	140784	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4199	12.29	1.96	12	0.41	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.65	N	011930	500	1030 억	13399629	N	N	862	N	N
11	20231228	150303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	20	2	0.99	1551532895	765873	79.24	2030	2050	2010	2635	1425	2030	2025.84	6.51	0	120900	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4220	12.35	1.97	12	0.37	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.65	N	011930	500	1030 억	13399629	N	N	25018	N	N
12	20231228	140301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	5	2	0.25	1283940970	634797	65.68	2030	2040	2010	2635	1425	2030	2022.60	6.51	0	91608	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4189	12.26	1.96	12	0.31	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.65	N	011930	500	1030 억	13399629	N	N	25018	N	N
13	20231228	130300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	0	3	0.00	1084852140	536716	55.53	2030	2035	2010	2635	1425	2030	2021.28	6.51	0	95996	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4179	12.23	1.95	12	0.26	166.00	1039.00	3085	20230802	-34.20	1460	20230103	39.04	3085	-34.20	20230802	1460	39.04	20230103	3085	-34.20	20230802	1460	39.04	20230103	3.65	N	011930	500	1030 억	13399629	N	N	25018	N	N
14	20231228	120300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	-5	5	-0.25	951780045	471048	48.73	2030	2035	2010	2635	1425	2030	2020.56	6.51	0	94356	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4168	12.20	1.95	12	0.23	166.00	1039.00	3085	20230802	-34.36	1460	20230103	38.70	3085	-34.36	20230802	1460	38.70	20230103	3085	-34.36	20230802	1460	38.70	20230103	3.65	N	011930	500	1030 억	13399629	N	N	25018	N	N
15	20231228	110300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	-5	5	-0.25	809902890	400993	41.49	2030	2035	2010	2635	1425	2030	2019.74	6.51	0	112225	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4168	12.20	1.95	12	0.19	166.00	1039.00	3085	20230802	-34.36	1460	20230103	38.70	3085	-34.36	20230802	1460	38.70	20230103	3085	-34.36	20230802	1460	38.70	20230103	3.65	N	011930	500	1030 억	13399629	N	N	25018	N	N
16	20231228	100259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	-15	5	-0.74	306357575	151675	15.69	2030	2035	2010	2635	1425	2030	2019.83	6.51	0	-12565	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4148	12.14	1.94	12	0.07	166.00	1039.00	3085	20230802	-34.68	1460	20230103	38.01	3085	-34.68	20230802	1460	38.01	20230103	3085	-34.68	20230802	1460	38.01	20230103	3.65	N	011930	500	1030 억	13399629	N	N	25018	N	N
17	20231228	090259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	5	2	0.25	14863790	7334	0.76	2030	2035	2020	2635	1425	2030	2026.70	6.51	0	-2378	2085	2057	2027	1999	1969	2071	2013	1030	605	500	1500	5	1	205848151	4189	12.26	1.96	12	0.00	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.65	N	011930	500	1030 억	13399629	N	N	25018	N	N
18	20231227	160259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	32	2	1.60	1918242930	945708	107.98	2000	2055	1997	2595	1399	1998	2028.36	6.44	-39931	134225	2048	2023	2010	1985	1972	2016	1978	1030	597	500	1470	5	1	205848151	4179	12.23	1.95	12	0.46	166.00	1039.00	3085	20230802	-34.20	1460	20230103	39.04	3085	-34.20	20230802	1460	39.04	20230103	3085	-34.20	20230802	1460	39.04	20230103	3.65	N	011930	500	1030 억	13248641	N	N	25018	N	N
19	20231227	150301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	37	2	1.85	1812922655	893893	102.07	2000	2055	1997	2595	1399	1998	2028.12	6.44	-39931	125800	2048	2023	2010	1985	1972	2016	1978	1030	597	500	1470	5	1	205848151	4189	12.26	1.96	12	0.43	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.65	N	011930	500	1030 억	13248641	N	N	0	N	N
20	20231227	140300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	37	2	1.85	1651670815	814631	93.02	2000	2055	1997	2595	1399	1998	2027.51	6.44	-39931	112678	2048	2023	2010	1985	1972	2016	1978	1030	597	500	1470	5	1	205848151	4189	12.26	1.96	12	0.40	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.65	N	011930	500	1030 억	13248641	N	N	0	N	N
21	20231227	130258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	52	2	2.60	1467064460	724235	82.69	2000	2055	1997	2595	1399	1998	2025.67	6.44	-39931	128854	2048	2023	2010	1985	1972	2016	1978	1030	597	500	1470	5	1	205848151	4220	12.35	1.97	12	0.35	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.65	N	011930	500	1030 억	13248641	N	N	0	N	N
22	20231227	120258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	42	2	2.10	1236159355	611482	69.82	2000	2040	1997	2595	1399	1998	2021.58	6.44	-39931	121261	2048	2023	2010	1985	1972	2016	1978	1030	597	500	1470	5	1	205848151	4199	12.29	1.96	12	0.30	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.65	N	011930	500	1030 억	13248641	N	N	0	N	N
23	20231227	110300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	32	2	1.60	1068005725	528839	60.38	2000	2035	1997	2595	1399	1998	2019.53	6.44	-39931	108429	2048	2023	2010	1985	1972	2016	1978	1030	597	500	1470	5	1	205848151	4179	12.23	1.95	12	0.26	166.00	1039.00	3085	20230802	-34.20	1460	20230103	39.04	3085	-34.20	20230802	1460	39.04	20230103	3085	-34.20	20230802	1460	39.04	20230103	3.65	N	011930	500	1030 억	13248641	N	N	0	N	N
24	20231227	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	27	2	1.35	776343710	384755	43.93	2000	2030	1997	2595	1399	1998	2017.76	6.44	-39931	27306	2048	2023	2010	1985	1972	2016	1978	1030	597	500	1470	5	1	205848151	4168	12.20	1.95	12	0.19	166.00	1039.00	3085	20230802	-34.36	1460	20230103	38.70	3085	-34.36	20230802	1460	38.70	20230103	3085	-34.36	20230802	1460	38.70	20230103	3.65	N	011930	500	1030 억	13248641	N	N	0	N	N
25	20231227	090300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	12	2	0.60	79849240	39925	4.56	2000	2010	1997	2595	1399	1998	1999.98	6.44	-39931	-9246	2048	2023	2010	1985	1972	2016	1978	1030	597	500	1470	5	1	205848151	4138	12.11	1.93	12	0.02	166.00	1039.00	3085	20230802	-34.85	1460	20230103	37.67	3085	-34.85	20230802	1460	37.67	20230103	3085	-34.85	20230802	1460	37.67	20230103	3.65	N	011930	500	1030 억	13248641	N	N	0	N	N
26	20231226	160300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1998	-32	5	-1.58	1732484847	863767	68.91	2030	2035	1997	2635	1425	2030	2005.77	6.47	-44612	-32726	2076	2052	2041	2017	2006	2047	2012	1030	605	500	1500	1	1	205848151	4113	12.04	1.92	12	0.42	166.00	1039.00	3085	20230802	-35.24	1460	20230103	36.85	3085	-35.24	20230802	1460	36.85	20230103	3085	-35.24	20230802	1460	36.85	20230103	3.65	N	011930	500	1030 억	13321184	N	N	128	N	N
27	20231226	150259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	-30	5	-1.48	1605049334	800009	63.82	2030	2035	1997	2635	1425	2030	2006.29	6.47	-44612	-32013	2076	2052	2041	2017	2006	2047	2012	1030	605	500	1500	5	1	205848151	4117	12.05	1.92	12	0.39	166.00	1039.00	3085	20230802	-35.17	1460	20230103	36.99	3085	-35.17	20230802	1460	36.99	20230103	3085	-35.17	20230802	1460	36.99	20230103	3.65	N	011930	500	1030 억	13321184	N	N	128	N	N
28	20231226	140300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	-30	5	-1.48	1433213290	714222	56.98	2030	2035	1997	2635	1425	2030	2006.68	6.47	-44612	-28612	2076	2052	2041	2017	2006	2047	2012	1030	605	500	1500	5	1	205848151	4117	12.05	1.92	12	0.35	166.00	1039.00	3085	20230802	-35.17	1460	20230103	36.99	3085	-35.17	20230802	1460	36.99	20230103	3085	-35.17	20230802	1460	36.99	20230103	3.65	N	011930	500	1030 억	13321184	N	N	128	N	N
29	20231226	130300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	-25	5	-1.23	1237035876	616188	49.16	2030	2035	1997	2635	1425	2030	2007.56	6.47	-44612	-27004	2076	2052	2041	2017	2006	2047	2012	1030	605	500	1500	5	1	205848151	4127	12.08	1.93	12	0.30	166.00	1039.00	3085	20230802	-35.01	1460	20230103	37.33	3085	-35.01	20230802	1460	37.33	20230103	3085	-35.01	20230802	1460	37.33	20230103	3.65	N	011930	500	1030 억	13321184	N	N	128	N	N
30	20231226	120300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	-30	5	-1.48	1107036021	551180	43.97	2030	2035	1999	2635	1425	2030	2008.48	6.47	-44612	-24671	2076	2052	2041	2017	2006	2047	2012	1030	605	500	1500	5	1	205848151	4117	12.05	1.92	12	0.27	166.00	1039.00	3085	20230802	-35.17	1460	20230103	36.99	3085	-35.17	20230802	1460	36.99	20230103	3085	-35.17	20230802	1460	36.99	20230103	3.65	N	011930	500	1030 억	13321184	N	N	128	N	N
31	20231226	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	-30	5	-1.48	871214520	433323	34.57	2030	2035	2000	2635	1425	2030	2010.54	6.47	-44612	-27553	2076	2052	2041	2017	2006	2047	2012	1030	605	500	1500	5	1	205848151	4117	12.05	1.92	12	0.21	166.00	1039.00	3085	20230802	-35.17	1460	20230103	36.99	3085	-35.17	20230802	1460	36.99	20230103	3085	-35.17	20230802	1460	36.99	20230103	3.65	N	011930	500	1030 억	13321184	N	N	128	N	N
32	20231226	100259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	-15	5	-0.74	429373515	213008	16.99	2030	2035	2010	2635	1425	2030	2015.76	6.47	-44612	-41626	2076	2052	2041	2017	2006	2047	2012	1030	605	500	1500	5	1	205848151	4148	12.14	1.94	12	0.10	166.00	1039.00	3085	20230802	-34.68	1460	20230103	38.01	3085	-34.68	20230802	1460	38.01	20230103	3085	-34.68	20230802	1460	38.01	20230103	3.65	N	011930	500	1030 억	13321184	N	N	128	N	N
33	20231226	090300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	-5	5	-0.25	26843775	13225	1.06	2030	2030	2025	2635	1425	2030	2029.78	6.47	-44612	1674	2076	2052	2041	2017	2006	2047	2012	1030	605	500	1500	5	1	205848151	4168	12.20	1.95	12	0.01	166.00	1039.00	3085	20230802	-34.36	1460	20230103	38.70	3085	-34.36	20230802	1460	38.70	20230103	3085	-34.36	20230802	1460	38.70	20230103	3.65	N	011930	500	1030 억	13321184	N	N	128	N	N
34	20231222	160257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	-10	5	-0.49	2540112625	1243117	114.71	2060	2065	2030	2650	1430	2040	2043.35	6.50	-57773	-58780	2093	2066	2048	2021	2003	2057	2012	1030	610	500	1500	5	1	205848151	4179	12.23	1.95	12	0.60	166.00	1039.00	3085	20230802	-34.20	1460	20230103	39.04	3085	-34.20	20230802	1460	39.04	20230103	3085	-34.20	20230802	1460	39.04	20230103	3.67	N	011930	500	1030 억	13386609	N	N	128	N	N
35	20231222	150257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	0	3	0.00	2239897920	1095563	101.10	2060	2065	2030	2650	1430	2040	2044.52	6.50	-57773	-37679	2093	2066	2048	2021	2003	2057	2012	1030	610	500	1500	5	1	205848151	4199	12.29	1.96	12	0.53	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.67	N	011930	500	1030 억	13386609	N	N	1	N	N
36	20231222	140256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	10	2	0.49	1708611700	835797	77.13	2060	2065	2030	2650	1430	2040	2044.29	6.50	-57773	-23850	2093	2066	2048	2021	2003	2057	2012	1030	610	500	1500	5	1	205848151	4220	12.35	1.97	12	0.41	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.67	N	011930	500	1030 억	13386609	N	N	1	N	N
37	20231222	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	5	2	0.25	1514756400	741098	68.39	2060	2065	2030	2650	1430	2040	2043.94	6.50	-57773	-16770	2093	2066	2048	2021	2003	2057	2012	1030	610	500	1500	5	1	205848151	4210	12.32	1.97	12	0.36	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.67	N	011930	500	1030 억	13386609	N	N	1	N	N
38	20231222	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	15	2	0.74	1367604500	669265	61.76	2060	2065	2030	2650	1430	2040	2043.44	6.50	-57773	-22088	2093	2066	2048	2021	2003	2057	2012	1030	610	500	1500	5	1	205848151	4230	12.38	1.98	12	0.33	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	3085	-33.39	20230802	1460	40.75	20230103	3085	-33.39	20230802	1460	40.75	20230103	3.67	N	011930	500	1030 억	13386609	N	N	1	N	N
39	20231222	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	5	2	0.25	1168504395	572051	52.79	2060	2065	2030	2650	1430	2040	2042.66	6.50	-57773	-43083	2093	2066	2048	2021	2003	2057	2012	1030	610	500	1500	5	1	205848151	4210	12.32	1.97	12	0.28	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.67	N	011930	500	1030 억	13386609	N	N	1	N	N
40	20231222	100255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	5	2	0.25	606527365	296536	27.36	2060	2065	2035	2650	1430	2040	2045.38	6.50	-57773	-50511	2093	2066	2048	2021	2003	2057	2012	1030	610	500	1500	5	1	205848151	4210	12.32	1.97	12	0.14	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.67	N	011930	500	1030 억	13386609	N	N	1	N	N
41	20231222	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	15	2	0.74	69737895	33896	3.13	2060	2065	2050	2650	1430	2040	2057.41	6.50	-57773	-19450	2093	2066	2048	2021	2003	2057	2012	1030	610	500	1500	5	1	205848151	4230	12.38	1.98	12	0.02	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	3085	-33.39	20230802	1460	40.75	20230103	3085	-33.39	20230802	1460	40.75	20230103	3.67	N	011930	500	1030 억	13386609	N	N	1	N	N
42	20231221	160255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-30	5	-1.45	2174345955	1062801	39.00	2050	2075	2030	2690	1450	2070	2045.90	6.54	-56210	-29351	2166	2117	2091	2042	2016	2105	2030	1030	620	500	1530	5	1	205848151	4199	12.29	1.96	12	0.52	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.69	N	011930	500	1030 억	13457724	N	N	1	N	N
43	20231221	150255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-35	5	-1.69	1988798845	971802	35.66	2050	2075	2030	2690	1450	2070	2046.51	6.54	-56210	-20774	2166	2117	2091	2042	2016	2105	2030	1030	620	500	1530	5	1	205848151	4189	12.26	1.96	12	0.47	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.69	N	011930	500	1030 억	13457724	N	N	0	N	N
44	20231221	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-30	5	-1.45	1793202720	875972	32.15	2050	2075	2030	2690	1450	2070	2047.10	6.54	-56210	-12613	2166	2117	2091	2042	2016	2105	2030	1030	620	500	1530	5	1	205848151	4199	12.29	1.96	12	0.43	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.69	N	011930	500	1030 억	13457724	N	N	0	N	N
45	20231221	130255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-25	5	-1.21	1550049665	756804	27.77	2050	2075	2030	2690	1450	2070	2048.15	6.54	-56210	30246	2166	2117	2091	2042	2016	2105	2030	1030	620	500	1530	5	1	205848151	4210	12.32	1.97	12	0.37	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.69	N	011930	500	1030 억	13457724	N	N	0	N	N
46	20231221	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-25	5	-1.21	1345675665	656923	24.11	2050	2075	2030	2690	1450	2070	2048.45	6.54	-56210	46797	2166	2117	2091	2042	2016	2105	2030	1030	620	500	1530	5	1	205848151	4210	12.32	1.97	12	0.32	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.69	N	011930	500	1030 억	13457724	N	N	0	N	N
47	20231221	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-30	5	-1.45	1141365765	557048	20.44	2050	2075	2030	2690	1450	2070	2048.95	6.54	-56210	33905	2166	2117	2091	2042	2016	2105	2030	1030	620	500	1530	5	1	205848151	4199	12.29	1.96	12	0.27	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.69	N	011930	500	1030 억	13457724	N	N	0	N	N
48	20231221	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	-15	5	-0.72	743435855	362473	13.30	2050	2075	2030	2690	1450	2070	2051.01	6.54	-56210	60676	2166	2117	2091	2042	2016	2105	2030	1030	620	500	1530	5	1	205848151	4230	12.38	1.98	12	0.18	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	3085	-33.39	20230802	1460	40.75	20230103	3085	-33.39	20230802	1460	40.75	20230103	3.69	N	011930	500	1030 억	13457724	N	N	0	N	N
49	20231221	090255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-25	5	-1.21	209044720	102374	3.76	2050	2055	2030	2690	1450	2070	2041.97	6.54	-56210	24322	2166	2117	2091	2042	2016	2105	2030	1030	620	500	1530	5	1	205848151	4210	12.32	1.97	12	0.05	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.69	N	011930	500	1030 억	13457724	N	N	0	N	N
50	20231220	160255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	35	2	1.72	5676927580	2705869	269.92	2085	2140	2065	2645	1425	2035	2098.02	6.53	-80654	39358	2085	2060	2040	2015	1995	2050	2005	1030	610	500	1500	5	1	205848151	4261	12.47	1.99	12	1.31	166.00	1039.00	3085	20230802	-32.90	1460	20230103	41.78	3085	-32.90	20230802	1460	41.78	20230103	3085	-32.90	20230802	1460	41.78	20230103	3.71	N	011930	500	1030 억	13439633	N	N	87	N	N
51	20231220	150308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	40	2	1.97	5421702485	2582586	257.62	2085	2140	2065	2645	1425	2035	2099.33	6.53	-80654	41239	2085	2060	2040	2015	1995	2050	2005	1030	610	500	1500	5	1	205848151	4271	12.50	2.00	12	1.25	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	3085	-32.74	20230802	1460	42.12	20230103	3085	-32.74	20230802	1460	42.12	20230103	3.71	N	011930	500	1030 억	13439633	N	N	87	N	N
52	20231220	140313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	40	2	1.97	5124220090	2439025	243.30	2085	2140	2065	2645	1425	2035	2100.93	6.53	-80654	27271	2085	2060	2040	2015	1995	2050	2005	1030	610	500	1500	5	1	205848151	4271	12.50	2.00	12	1.18	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	3085	-32.74	20230802	1460	42.12	20230103	3085	-32.74	20230802	1460	42.12	20230103	3.71	N	011930	500	1030 억	13439633	N	N	87	N	N
53	20231220	130311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	40	2	1.97	4877668645	2320427	231.47	2085	2140	2065	2645	1425	2035	2102.06	6.53	-80654	64872	2085	2060	2040	2015	1995	2050	2005	1030	610	500	1500	5	1	205848151	4271	12.50	2.00	12	1.13	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	3085	-32.74	20230802	1460	42.12	20230103	3085	-32.74	20230802	1460	42.12	20230103	3.71	N	011930	500	1030 억	13439633	N	N	87	N	N
54	20231220	120253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	50	2	2.46	4517212035	2146909	214.16	2085	2140	2075	2645	1425	2035	2104.05	6.53	-80654	112747	2085	2060	2040	2015	1995	2050	2005	1030	610	500	1500	5	1	205848151	4292	12.56	2.01	12	1.04	166.00	1039.00	3085	20230802	-32.41	1460	20230103	42.81	3085	-32.41	20230802	1460	42.81	20230103	3085	-32.41	20230802	1460	42.81	20230103	3.71	N	011930	500	1030 억	13439633	N	N	87	N	N
55	20231220	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	50	2	2.46	4113637245	1953609	194.88	2085	2140	2075	2645	1425	2035	2105.66	6.53	-80654	160163	2085	2060	2040	2015	1995	2050	2005	1030	610	500	1500	5	1	205848151	4292	12.56	2.01	12	0.95	166.00	1039.00	3085	20230802	-32.41	1460	20230103	42.81	3085	-32.41	20230802	1460	42.81	20230103	3085	-32.41	20230802	1460	42.81	20230103	3.71	N	011930	500	1030 억	13439633	N	N	87	N	N
56	20231220	100254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	70	2	3.44	3265846750	1548429	154.46	2085	2140	2075	2645	1425	2035	2109.14	6.53	-80654	213990	2085	2060	2040	2015	1995	2050	2005	1030	610	500	1500	5	1	205848151	4333	12.68	2.03	12	0.75	166.00	1039.00	3085	20230802	-31.77	1460	20230103	44.18	3085	-31.77	20230802	1460	44.18	20230103	3085	-31.77	20230802	1460	44.18	20230103	3.71	N	011930	500	1030 억	13439633	N	N	87	N	N
57	20231220	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2080	45	2	2.21	256684720	122977	12.27	2085	2105	2080	2645	1425	2035	2087.26	6.53	-80654	7047	2085	2060	2040	2015	1995	2050	2005	1030	610	500	1500	5	1	205848151	4282	12.53	2.00	12	0.06	166.00	1039.00	3085	20230802	-32.58	1460	20230103	42.47	3085	-32.58	20230802	1460	42.47	20230103	3085	-32.58	20230802	1460	42.47	20230103	3.71	N	011930	500	1030 억	13439633	N	N	87	N	N
58	20231219	160255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-15	5	-0.73	1996097430	979033	74.31	2060	2065	2020	2665	1435	2050	2038.86	6.48	-61150	128671	2113	2081	2058	2026	2003	2070	2015	1030	615	500	1510	5	1	205848151	4189	12.26	1.96	12	0.48	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.49	N	011930	500	1030 억	13335017	N	N	87	N	N
59	20231219	150255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-15	5	-0.73	1764027850	865136	65.67	2060	2065	2020	2665	1435	2050	2039.02	6.48	-61150	109953	2113	2081	2058	2026	2003	2070	2015	1030	615	500	1510	5	1	205848151	4189	12.26	1.96	12	0.42	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.49	N	011930	500	1030 억	13335017	N	N	212	N	N
60	20231219	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-15	5	-0.73	1463982950	717904	54.49	2060	2065	2020	2665	1435	2050	2039.25	6.48	-61150	101492	2113	2081	2058	2026	2003	2070	2015	1030	615	500	1510	5	1	205848151	4189	12.26	1.96	12	0.35	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.49	N	011930	500	1030 억	13335017	N	N	212	N	N
61	20231219	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-15	5	-0.73	1215848835	596237	45.26	2060	2065	2020	2665	1435	2050	2039.20	6.48	-61150	67779	2113	2081	2058	2026	2003	2070	2015	1030	615	500	1510	5	1	205848151	4189	12.26	1.96	12	0.29	166.00	1039.00	3085	20230802	-34.04	1460	20230103	39.38	3085	-34.04	20230802	1460	39.38	20230103	3085	-34.04	20230802	1460	39.38	20230103	3.49	N	011930	500	1030 억	13335017	N	N	212	N	N
62	20231219	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-10	5	-0.49	993704165	487149	36.98	2060	2065	2020	2665	1435	2050	2039.84	6.48	-61150	48220	2113	2081	2058	2026	2003	2070	2015	1030	615	500	1510	5	1	205848151	4199	12.29	1.96	12	0.24	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.49	N	011930	500	1030 억	13335017	N	N	212	N	N
63	20231219	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-5	5	-0.24	875888195	429414	32.59	2060	2065	2020	2665	1435	2050	2039.73	6.48	-61150	41820	2113	2081	2058	2026	2003	2070	2015	1030	615	500	1510	5	1	205848151	4210	12.32	1.97	12	0.21	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.49	N	011930	500	1030 억	13335017	N	N	212	N	N
64	20231219	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-10	5	-0.49	678912810	332917	25.27	2060	2065	2020	2665	1435	2050	2039.28	6.48	-61150	40821	2113	2081	2058	2026	2003	2070	2015	1030	615	500	1510	5	1	205848151	4199	12.29	1.96	12	0.16	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.49	N	011930	500	1030 억	13335017	N	N	212	N	N
65	20231219	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-5	5	-0.24	102469260	50047	3.80	2060	2060	2035	2665	1435	2050	2047.46	6.48	-61150	-17179	2113	2081	2058	2026	2003	2070	2015	1030	615	500	1510	5	1	205848151	4210	12.32	1.97	12	0.02	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.49	N	011930	500	1030 억	13335017	N	N	212	N	N
66	20231218	160255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-10	5	-0.49	2695899825	1309359	13.08	2085	2090	2035	2675	1445	2060	2058.95	6.45	12624	108499	2293	2176	2113	1996	1933	2145	1965	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.64	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.44	N	011930	500	1030 억	13282704	N	N	212	N	N
67	20231218	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-15	5	-0.73	2484414310	1206253	12.05	2085	2090	2035	2675	1445	2060	2059.61	6.45	12624	76745	2293	2176	2113	1996	1933	2145	1965	1030	615	500	1520	5	1	205848151	4210	12.32	1.97	12	0.59	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.44	N	011930	500	1030 억	13282704	N	N	2739	N	N
68	20231218	140254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-10	5	-0.49	2215748860	1074956	10.74	2085	2090	2035	2675	1445	2060	2061.25	6.45	12624	51866	2293	2176	2113	1996	1933	2145	1965	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.52	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.44	N	011930	500	1030 억	13282704	N	N	2739	N	N
69	20231218	130253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	-15	5	-0.73	1928453405	934418	9.34	2085	2090	2035	2675	1445	2060	2063.81	6.45	12624	46805	2293	2176	2113	1996	1933	2145	1965	1030	615	500	1520	5	1	205848151	4210	12.32	1.97	12	0.45	166.00	1039.00	3085	20230802	-33.71	1460	20230103	40.07	3085	-33.71	20230802	1460	40.07	20230103	3085	-33.71	20230802	1460	40.07	20230103	3.44	N	011930	500	1030 억	13282704	N	N	2739	N	N
70	20231218	120252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	-5	5	-0.24	1454417855	702704	7.02	2085	2090	2050	2675	1445	2060	2069.77	6.45	12624	57800	2293	2176	2113	1996	1933	2145	1965	1030	615	500	1520	5	1	205848151	4230	12.38	1.98	12	0.34	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	3085	-33.39	20230802	1460	40.75	20230103	3085	-33.39	20230802	1460	40.75	20230103	3.44	N	011930	500	1030 억	13282704	N	N	2739	N	N
71	20231218	110252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	0	3	0.00	1214890840	586275	5.86	2085	2090	2055	2675	1445	2060	2072.25	6.45	12624	83367	2293	2176	2113	1996	1933	2145	1965	1030	615	500	1520	5	1	205848151	4240	12.41	1.98	12	0.28	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	3085	-33.23	20230802	1460	41.10	20230103	3085	-33.23	20230802	1460	41.10	20230103	3.44	N	011930	500	1030 억	13282704	N	N	2739	N	N
72	20231218	100252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	15	2	0.73	872788645	420661	4.20	2085	2090	2060	2675	1445	2060	2074.86	6.45	12624	74181	2293	2176	2113	1996	1933	2145	1965	1030	615	500	1520	5	1	205848151	4271	12.50	2.00	12	0.20	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	3085	-32.74	20230802	1460	42.12	20230103	3085	-32.74	20230802	1460	42.12	20230103	3.44	N	011930	500	1030 억	13282704	N	N	2739	N	N
73	20231218	090250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	15	2	0.73	148953840	71576	0.72	2085	2090	2075	2675	1445	2060	2081.56	6.45	12624	7839	2293	2176	2113	1996	1933	2145	1965	1030	615	500	1520	5	1	205848151	4271	12.50	2.00	12	0.03	166.00	1039.00	3085	20230802	-32.74	1460	20230103	42.12	3085	-32.74	20230802	1460	42.12	20230103	3085	-32.74	20230802	1460	42.12	20230103	3.44	N	011930	500	1030 억	13282704	N	N	2739	N	N
74	20231215	160251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	10	2	0.49	21283198055	9958084	607.12	2080	2230	2050	2665	1435	2050	2137.36	6.76	4676	-542846	2123	2086	2058	2021	1993	2072	2007	1030	615	500	1510	5	1	205848151	4240	12.41	1.98	12	4.84	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	3085	-33.23	20230802	1460	41.10	20230103	3085	-33.23	20230802	1460	41.10	20230103	3.47	N	011930	500	1030 억	13910746	N	N	2727	N	N
75	20231215	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	15	2	0.73	20698026720	9673890	589.79	2080	2230	2055	2665	1435	2050	2139.58	6.76	4676	-586419	2123	2086	2058	2021	1993	2072	2007	1030	615	500	1510	5	1	205848151	4251	12.44	1.99	12	4.70	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	3085	-33.06	20230802	1460	41.44	20230103	3085	-33.06	20230802	1460	41.44	20230103	3.47	N	011930	500	1030 억	13910746	N	N	4683	N	N
76	20231215	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	15	2	0.73	20082573905	9375885	571.62	2080	2230	2055	2665	1435	2050	2141.94	6.76	4676	-709377	2123	2086	2058	2021	1993	2072	2007	1030	615	500	1510	5	1	205848151	4251	12.44	1.99	12	4.55	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	3085	-33.06	20230802	1460	41.44	20230103	3085	-33.06	20230802	1460	41.44	20230103	3.47	N	011930	500	1030 억	13910746	N	N	4683	N	N
77	20231215	130251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	15	2	0.73	19350852245	9021759	550.03	2080	2230	2055	2665	1435	2050	2144.91	6.76	4676	-676511	2123	2086	2058	2021	1993	2072	2007	1030	615	500	1510	5	1	205848151	4251	12.44	1.99	12	4.38	166.00	1039.00	3085	20230802	-33.06	1460	20230103	41.44	3085	-33.06	20230802	1460	41.44	20230103	3085	-33.06	20230802	1460	41.44	20230103	3.47	N	011930	500	1030 억	13910746	N	N	4683	N	N
78	20231215	120251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2080	30	2	1.46	18390353480	8559687	521.86	2080	2230	2055	2665	1435	2050	2148.48	6.76	4676	-599298	2123	2086	2058	2021	1993	2072	2007	1030	615	500	1510	5	1	205848151	4282	12.53	2.00	12	4.16	166.00	1039.00	3085	20230802	-32.58	1460	20230103	42.47	3085	-32.58	20230802	1460	42.47	20230103	3085	-32.58	20230802	1460	42.47	20230103	3.47	N	011930	500	1030 억	13910746	N	N	4683	N	N
79	20231215	110252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	50	2	2.44	16932437955	7857498	479.05	2080	2230	2075	2665	1435	2050	2154.94	6.76	4676	-585881	2123	2086	2058	2021	1993	2072	2007	1030	615	500	1510	5	1	205848151	4323	12.65	2.02	12	3.82	166.00	1039.00	3085	20230802	-31.93	1460	20230103	43.84	3085	-31.93	20230802	1460	43.84	20230103	3085	-31.93	20230802	1460	43.84	20230103	3.47	N	011930	500	1030 억	13910746	N	N	4683	N	N
80	20231215	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2155	105	2	5.12	13964424245	6449635	393.22	2080	2230	2075	2665	1435	2050	2165.15	6.76	4676	-568072	2123	2086	2058	2021	1993	2072	2007	1030	615	500	1510	5	1	205848151	4436	12.98	2.07	12	3.13	166.00	1039.00	3085	20230802	-30.15	1460	20230103	47.60	3085	-30.15	20230802	1460	47.60	20230103	3085	-30.15	20230802	1460	47.60	20230103	3.47	N	011930	500	1030 억	13910746	N	N	4683	N	N
81	20231215	090251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2190	140	2	6.83	4308943465	1973333	120.31	2080	2230	2075	2665	1435	2050	2183.59	6.76	4676	-149638	2123	2086	2058	2021	1993	2072	2007	1030	615	500	1510	5	1	205848151	4508	13.19	2.11	12	0.96	166.00	1039.00	3085	20230802	-29.01	1460	20230103	50.00	3085	-29.01	20230802	1460	50.00	20230103	3085	-29.01	20230802	1460	50.00	20230103	3.47	N	011930	500	1030 억	13910746	N	N	4683	N	N
82	20231214	160252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	3357099875	1624869	87.60	2085	2095	2030	2670	1440	2055	2066.10	6.80	4676	-115663	2101	2077	2041	2017	1981	2090	2030	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.79	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.52	N	011930	500	1030 억	14003897	N	N	4683	N	N
83	20231214	150259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	3102954110	1501051	80.93	2085	2095	2030	2670	1440	2055	2067.19	6.80	4676	-103270	2101	2077	2041	2017	1981	2090	2030	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.73	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.52	N	011930	500	1030 억	14003897	N	N	20328	N	N
84	20231214	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	5	2	0.24	2825350905	1365989	73.64	2085	2095	2030	2670	1440	2055	2068.36	6.80	4676	-88286	2101	2077	2041	2017	1981	2090	2030	1030	615	500	1520	5	1	205848151	4240	12.41	1.98	12	0.66	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	3085	-33.23	20230802	1460	41.10	20230103	3085	-33.23	20230802	1460	41.10	20230103	3.52	N	011930	500	1030 억	14003897	N	N	20328	N	N
85	20231214	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	5	2	0.24	2580647820	1247539	67.26	2085	2095	2030	2670	1440	2055	2068.59	6.80	4676	-80717	2101	2077	2041	2017	1981	2090	2030	1030	615	500	1520	5	1	205848151	4240	12.41	1.98	12	0.61	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	3085	-33.23	20230802	1460	41.10	20230103	3085	-33.23	20230802	1460	41.10	20230103	3.52	N	011930	500	1030 억	14003897	N	N	20328	N	N
86	20231214	120302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	2426898070	1172518	63.21	2085	2095	2030	2670	1440	2055	2069.82	6.80	4676	-91254	2101	2077	2041	2017	1981	2090	2030	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.57	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.52	N	011930	500	1030 억	14003897	N	N	20328	N	N
87	20231214	110254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	1953074880	940944	50.73	2085	2095	2050	2670	1440	2055	2075.65	6.80	4676	-47068	2101	2077	2041	2017	1981	2090	2030	1030	615	500	1520	5	1	205848151	4220	12.35	1.97	12	0.46	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.52	N	011930	500	1030 억	14003897	N	N	20328	N	N
88	20231214	100250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	30	2	1.46	1403047205	674510	36.37	2085	2095	2060	2670	1440	2055	2080.10	6.80	4676	-17235	2101	2077	2041	2017	1981	2090	2030	1030	615	500	1520	5	1	205848151	4292	12.56	2.01	12	0.33	166.00	1039.00	3085	20230802	-32.41	1460	20230103	42.81	3085	-32.41	20230802	1460	42.81	20230103	3085	-32.41	20230802	1460	42.81	20230103	3.52	N	011930	500	1030 억	14003897	N	N	20328	N	N
89	20231214	090239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2080	25	2	1.22	311055130	149119	8.04	2085	2095	2075	2670	1440	2055	2085.95	6.80	4676	-30670	2101	2077	2041	2017	1981	2090	2030	1030	615	500	1520	5	1	205848151	4282	12.53	2.00	12	0.07	166.00	1039.00	3085	20230802	-32.58	1460	20230103	42.47	3085	-32.58	20230802	1460	42.47	20230103	3085	-32.58	20230802	1460	42.47	20230103	3.52	N	011930	500	1030 억	14003897	N	N	20328	N	N
90	20231213	160250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	5	2	0.24	3756873885	1835383	44.55	2050	2065	2005	2665	1435	2050	2046.90	6.88	0	-186854	2142	2096	2034	1988	1926	2119	2011	1030	615	500	1510	5	1	205848151	4230	12.38	1.98	12	0.89	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	3085	-33.39	20230802	1460	40.75	20230103	3085	-33.39	20230802	1460	40.75	20230103	3.46	N	011930	500	1030 억	14167189	N	N	20328	N	N
91	20231213	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	0	3	0.00	3547785640	1733570	42.08	2050	2065	2005	2665	1435	2050	2046.52	6.88	0	-208303	2142	2096	2034	1988	1926	2119	2011	1030	615	500	1510	5	1	205848151	4220	12.35	1.97	12	0.84	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.46	N	011930	500	1030 억	14167189	N	N	2294	N	N
92	20231213	140258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	5	2	0.24	3123737010	1526962	37.06	2050	2065	2005	2665	1435	2050	2045.72	6.88	0	-194158	2142	2096	2034	1988	1926	2119	2011	1030	615	500	1510	5	1	205848151	4230	12.38	1.98	12	0.74	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	3085	-33.39	20230802	1460	40.75	20230103	3085	-33.39	20230802	1460	40.75	20230103	3.46	N	011930	500	1030 억	14167189	N	N	2294	N	N
93	20231213	130255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	0	3	0.00	2861300505	1398838	33.95	2050	2065	2005	2665	1435	2050	2045.48	6.88	0	-238885	2142	2096	2034	1988	1926	2119	2011	1030	615	500	1510	5	1	205848151	4220	12.35	1.97	12	0.68	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.46	N	011930	500	1030 억	14167189	N	N	2294	N	N
94	20231213	120254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-10	5	-0.49	2675911135	1308175	31.75	2050	2065	2005	2665	1435	2050	2045.53	6.88	0	-252409	2142	2096	2034	1988	1926	2119	2011	1030	615	500	1510	5	1	205848151	4199	12.29	1.96	12	0.64	166.00	1039.00	3085	20230802	-33.87	1460	20230103	39.73	3085	-33.87	20230802	1460	39.73	20230103	3085	-33.87	20230802	1460	39.73	20230103	3.46	N	011930	500	1030 억	14167189	N	N	2294	N	N
95	20231213	110254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	10	2	0.49	2331670105	1140052	27.67	2050	2065	2005	2665	1435	2050	2045.23	6.88	0	-201564	2142	2096	2034	1988	1926	2119	2011	1030	615	500	1510	5	1	205848151	4240	12.41	1.98	12	0.55	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	3085	-33.23	20230802	1460	41.10	20230103	3085	-33.23	20230802	1460	41.10	20230103	3.46	N	011930	500	1030 억	14167189	N	N	2294	N	N
96	20231213	100257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	5	2	0.24	1737138945	850991	20.66	2050	2065	2005	2665	1435	2050	2041.31	6.88	0	-155804	2142	2096	2034	1988	1926	2119	2011	1030	615	500	1510	5	1	205848151	4230	12.38	1.98	12	0.41	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	3085	-33.39	20230802	1460	40.75	20230103	3085	-33.39	20230802	1460	40.75	20230103	3.46	N	011930	500	1030 억	14167189	N	N	2294	N	N
97	20231213	090252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	-20	5	-0.98	263471095	129121	3.13	2050	2055	2020	2665	1435	2050	2040.49	6.88	0	-25682	2142	2096	2034	1988	1926	2119	2011	1030	615	500	1510	5	1	205848151	4179	12.23	1.95	12	0.06	166.00	1039.00	3085	20230802	-34.20	1460	20230103	39.04	3085	-34.20	20230802	1460	39.04	20230103	3085	-34.20	20230802	1460	39.04	20230103	3.46	N	011930	500	1030 억	14167189	N	N	2294	N	N
98	20231212	160243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	80	2	4.06	8330618958	4086212	163.41	1988	2080	1972	2560	1379	1970	2038.70	6.87	0	25758	2078	2024	1986	1932	1894	2051	1959	1030	590	500	1450	5	1	205848151	4220	12.35	1.97	12	1.99	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.52	N	011930	500	1030 억	14142516	N	N	2294	N	N
99	20231212	150249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	80	2	4.06	7976658328	3913413	156.50	1988	2080	1972	2560	1379	1970	2038.29	6.87	0	45477	2078	2024	1986	1932	1894	2051	1959	1030	590	500	1450	5	1	205848151	4220	12.35	1.97	12	1.90	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.52	N	011930	500	1030 억	14142516	N	N	0	N	N
100	20231212	140240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	90	2	4.57	7243542058	3555688	142.20	1988	2080	1972	2560	1379	1970	2037.17	6.87	0	43077	2078	2024	1986	1932	1894	2051	1959	1030	590	500	1450	5	1	205848151	4240	12.41	1.98	12	1.73	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	3085	-33.23	20230802	1460	41.10	20230103	3085	-33.23	20230802	1460	41.10	20230103	3.52	N	011930	500	1030 억	14142516	N	N	0	N	N
101	20231212	130237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	80	2	4.06	5988015408	2942863	117.69	1988	2080	1972	2560	1379	1970	2034.76	6.87	0	-11494	2078	2024	1986	1932	1894	2051	1959	1030	590	500	1450	5	1	205848151	4220	12.35	1.97	12	1.43	166.00	1039.00	3085	20230802	-33.55	1460	20230103	40.41	3085	-33.55	20230802	1460	40.41	20230103	3085	-33.55	20230802	1460	40.41	20230103	3.52	N	011930	500	1030 억	14142516	N	N	0	N	N
102	20231212	120237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	30	2	1.52	1844949928	924828	36.98	1988	2020	1972	2560	1379	1970	1994.91	6.87	0	178680	2078	2024	1986	1932	1894	2051	1959	1030	590	500	1450	5	1	205848151	4117	12.05	1.92	12	0.45	166.00	1039.00	3085	20230802	-35.17	1460	20230103	36.99	3085	-35.17	20230802	1460	36.99	20230103	3085	-35.17	20230802	1460	36.99	20230103	3.52	N	011930	500	1030 억	14142516	N	N	0	N	N
103	20231212	110238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1998	28	2	1.42	1292538247	649611	25.98	1988	2005	1972	2560	1379	1970	1989.71	6.87	0	134293	2078	2024	1986	1932	1894	2051	1959	1030	590	500	1450	1	1	205848151	4113	12.04	1.92	12	0.32	166.00	1039.00	3085	20230802	-35.24	1460	20230103	36.85	3085	-35.24	20230802	1460	36.85	20230103	3085	-35.24	20230802	1460	36.85	20230103	3.52	N	011930	500	1030 억	14142516	N	N	0	N	N
104	20231212	100248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1981	11	2	0.56	530925389	267899	10.71	1988	1993	1972	2560	1379	1970	1981.81	6.87	0	20771	2078	2024	1986	1932	1894	2051	1959	1030	590	500	1450	1	1	205848151	4078	11.93	1.91	12	0.13	166.00	1039.00	3085	20230802	-35.79	1460	20230103	35.68	3085	-35.79	20230802	1460	35.68	20230103	3085	-35.79	20230802	1460	35.68	20230103	3.52	N	011930	500	1030 억	14142516	N	N	0	N	N
105	20231212	090245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1976	6	2	0.30	134353355	67667	2.71	1988	1993	1976	2560	1379	1970	1985.51	6.87	0	7482	2078	2024	1986	1932	1894	2051	1959	1030	590	500	1450	1	1	205848151	4068	11.90	1.90	12	0.03	166.00	1039.00	3085	20230802	-35.95	1460	20230103	35.34	3085	-35.95	20230802	1460	35.34	20230103	3085	-35.95	20230802	1460	35.34	20230103	3.52	N	011930	500	1030 억	14142516	N	N	0	N	N
106	20231211	160247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1970	33	2	1.70	4928790656	2472005	147.44	1949	2040	1948	2515	1356	1937	1993.92	6.78	-305773	-120796	1993	1965	1941	1913	1889	1979	1927	1030	578	500	1430	1	1	205848151	4055	11.87	1.90	12	1.20	166.00	1039.00	3085	20230802	-36.14	1460	20230103	34.93	3085	-36.14	20230802	1460	34.93	20230103	3085	-36.14	20230802	1460	34.93	20230103	3.50	N	011930	500	1030 억	13956165	N	N	0	N	N
107	20231211	150245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1972	35	2	1.81	4766433723	2389631	142.53	1949	2040	1948	2515	1356	1937	1994.69	6.78	-305773	-114271	1993	1965	1941	1913	1889	1979	1927	1030	578	500	1430	1	1	205848151	4059	11.88	1.90	12	1.16	166.00	1039.00	3085	20230802	-36.08	1460	20230103	35.07	3085	-36.08	20230802	1460	35.07	20230103	3085	-36.08	20230802	1460	35.07	20230103	3.50	N	011930	500	1030 억	13956165	N	N	0	N	N
108	20231211	140245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1980	43	2	2.22	4403020294	2205676	131.56	1949	2040	1948	2515	1356	1937	1996.29	6.78	-305773	-76412	1993	1965	1941	1913	1889	1979	1927	1030	578	500	1430	1	1	205848151	4076	11.93	1.91	12	1.07	166.00	1039.00	3085	20230802	-35.82	1460	20230103	35.62	3085	-35.82	20230802	1460	35.62	20230103	3085	-35.82	20230802	1460	35.62	20230103	3.50	N	011930	500	1030 억	13956165	N	N	0	N	N
109	20231211	130246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1980	43	2	2.22	4200068534	2103285	125.45	1949	2040	1948	2515	1356	1937	1996.98	6.78	-305773	-59214	1993	1965	1941	1913	1889	1979	1927	1030	578	500	1430	1	1	205848151	4076	11.93	1.91	12	1.02	166.00	1039.00	3085	20230802	-35.82	1460	20230103	35.62	3085	-35.82	20230802	1460	35.62	20230103	3085	-35.82	20230802	1460	35.62	20230103	3.50	N	011930	500	1030 억	13956165	N	N	0	N	N
110	20231211	120247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1977	40	2	2.07	3901479719	1952020	116.43	1949	2040	1948	2515	1356	1937	1998.77	6.78	-305773	-51034	1993	1965	1941	1913	1889	1979	1927	1030	578	500	1430	1	1	205848151	4070	11.91	1.90	12	0.95	166.00	1039.00	3085	20230802	-35.92	1460	20230103	35.41	3085	-35.92	20230802	1460	35.41	20230103	3085	-35.92	20230802	1460	35.41	20230103	3.50	N	011930	500	1030 억	13956165	N	N	0	N	N
111	20231211	110245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1994	57	2	2.94	3443078307	1721160	102.66	1949	2040	1948	2515	1356	1937	2000.53	6.78	-305773	-3233	1993	1965	1941	1913	1889	1979	1927	1030	578	500	1430	1	1	205848151	4105	12.01	1.92	12	0.84	166.00	1039.00	3085	20230802	-35.36	1460	20230103	36.58	3085	-35.36	20230802	1460	36.58	20230103	3085	-35.36	20230802	1460	36.58	20230103	3.50	N	011930	500	1030 억	13956165	N	N	0	N	N
112	20231211	100245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1998	61	2	3.15	3077061062	1537738	91.72	1949	2040	1948	2515	1356	1937	2001.14	6.78	-305773	518	1993	1965	1941	1913	1889	1979	1927	1030	578	500	1430	1	1	205848151	4113	12.04	1.92	12	0.75	166.00	1039.00	3085	20230802	-35.24	1460	20230103	36.85	3085	-35.24	20230802	1460	36.85	20230103	3085	-35.24	20230802	1460	36.85	20230103	3.50	N	011930	500	1030 억	13956165	N	N	0	N	N
113	20231211	090246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1984	47	2	2.43	309728215	157673	9.40	1949	1984	1948	2515	1356	1937	1964.82	6.78	-305773	45906	1993	1965	1941	1913	1889	1979	1927	1030	578	500	1430	1	1	205848151	4084	11.95	1.91	12	0.08	166.00	1039.00	3085	20230802	-35.69	1460	20230103	35.89	3085	-35.69	20230802	1460	35.89	20230103	3085	-35.69	20230802	1460	35.89	20230103	3.50	N	011930	500	1030 억	13956165	N	N	0	N	N
114	20231208	160243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1937	39	2	2.05	3237086250	1661644	221.94	1917	1969	1917	2465	1329	1898	1948.15	6.78	-15896	309936	1930	1913	1904	1887	1878	1909	1883	1030	567	500	1400	1	1	205848151	3987	11.67	1.86	12	0.81	166.00	1039.00	3085	20230802	-37.21	1460	20230103	32.67	3085	-37.21	20230802	1460	32.67	20230103	3085	-37.21	20230802	1460	32.67	20230103	3.51	N	011930	500	1030 억	13953827	N	N	0	N	N
115	20231208	150245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1940	42	2	2.21	3089604369	1585577	211.78	1917	1969	1917	2465	1329	1898	1948.57	6.78	-15896	290225	1930	1913	1904	1887	1878	1909	1883	1030	567	500	1400	1	1	205848151	3993	11.69	1.87	12	0.77	166.00	1039.00	3085	20230802	-37.12	1460	20230103	32.88	3085	-37.12	20230802	1460	32.88	20230103	3085	-37.12	20230802	1460	32.88	20230103	3.51	N	011930	500	1030 억	13953827	N	N	0	N	N
116	20231208	140243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1943	45	2	2.37	2872275913	1473589	196.83	1917	1969	1917	2465	1329	1898	1949.17	6.78	-15896	274575	1930	1913	1904	1887	1878	1909	1883	1030	567	500	1400	1	1	205848151	4000	11.70	1.87	12	0.72	166.00	1039.00	3085	20230802	-37.02	1460	20230103	33.08	3085	-37.02	20230802	1460	33.08	20230103	3085	-37.02	20230802	1460	33.08	20230103	3.51	N	011930	500	1030 억	13953827	N	N	0	N	N
117	20231208	130242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1930	32	2	1.69	2643940820	1355795	181.09	1917	1969	1917	2465	1329	1898	1950.10	6.78	-15896	272850	1930	1913	1904	1887	1878	1909	1883	1030	567	500	1400	1	1	205848151	3973	11.63	1.86	12	0.66	166.00	1039.00	3085	20230802	-37.44	1460	20230103	32.19	3085	-37.44	20230802	1460	32.19	20230103	3085	-37.44	20230802	1460	32.19	20230103	3.51	N	011930	500	1030 억	13953827	N	N	0	N	N
118	20231208	120242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1933	35	2	1.84	2462579644	1261825	168.54	1917	1969	1917	2465	1329	1898	1951.60	6.78	-15896	292676	1930	1913	1904	1887	1878	1909	1883	1030	567	500	1400	1	1	205848151	3979	11.64	1.86	12	0.61	166.00	1039.00	3085	20230802	-37.34	1460	20230103	32.40	3085	-37.34	20230802	1460	32.40	20230103	3085	-37.34	20230802	1460	32.40	20230103	3.51	N	011930	500	1030 억	13953827	N	N	0	N	N
119	20231208	110239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1944	46	2	2.42	2204012853	1128562	150.74	1917	1969	1917	2465	1329	1898	1952.94	6.78	-15896	334586	1930	1913	1904	1887	1878	1909	1883	1030	567	500	1400	1	1	205848151	4002	11.71	1.87	12	0.55	166.00	1039.00	3085	20230802	-36.99	1460	20230103	33.15	3085	-36.99	20230802	1460	33.15	20230103	3085	-36.99	20230802	1460	33.15	20230103	3.51	N	011930	500	1030 억	13953827	N	N	0	N	N
120	20231208	100244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1960	62	2	3.27	1850335704	947292	126.53	1917	1969	1917	2465	1329	1898	1953.29	6.78	-15896	365850	1930	1913	1904	1887	1878	1909	1883	1030	567	500	1400	1	1	205848151	4035	11.81	1.89	12	0.46	166.00	1039.00	3085	20230802	-36.47	1460	20230103	34.25	3085	-36.47	20230802	1460	34.25	20230103	3085	-36.47	20230802	1460	34.25	20230103	3.51	N	011930	500	1030 억	13953827	N	N	0	N	N
121	20231208	090242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1945	47	2	2.48	256884685	133013	17.77	1917	1950	1917	2465	1329	1898	1931.28	6.78	-15896	87209	1930	1913	1904	1887	1878	1909	1883	1030	567	500	1400	1	1	205848151	4004	11.72	1.87	12	0.06	166.00	1039.00	3085	20230802	-36.95	1460	20230103	33.22	3085	-36.95	20230802	1460	33.22	20230103	3085	-36.95	20230802	1460	33.22	20230103	3.51	N	011930	500	1030 억	13953827	N	N	0	N	N
122	20231207	160241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1898	-25	5	-1.30	1391933162	732529	119.15	1920	1921	1895	2495	1347	1923	1900.15	6.90	-15896	-221928	1946	1934	1915	1903	1884	1940	1909	1030	572	500	1420	1	1	205848151	3907	11.43	1.83	12	0.36	166.00	1039.00	3085	20230802	-38.48	1460	20230103	30.00	3085	-38.48	20230802	1460	30.00	20230103	3085	-38.48	20230802	1460	30.00	20230103	3.51	N	011930	500	1030 억	14202843	N	N	104	N	N
123	20231207	150242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1898	-25	5	-1.30	1284524801	675931	109.95	1920	1921	1895	2495	1347	1923	1900.35	6.90	-15896	-203264	1946	1934	1915	1903	1884	1940	1909	1030	572	500	1420	1	1	205848151	3907	11.43	1.83	12	0.33	166.00	1039.00	3085	20230802	-38.48	1460	20230103	30.00	3085	-38.48	20230802	1460	30.00	20230103	3085	-38.48	20230802	1460	30.00	20230103	3.51	N	011930	500	1030 억	14202843	N	N	104	N	N
124	20231207	140243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1900	-23	5	-1.20	995351883	523507	85.15	1920	1921	1895	2495	1347	1923	1901.28	6.90	-15896	-153772	1946	1934	1915	1903	1884	1940	1909	1030	572	500	1420	1	1	205848151	3911	11.45	1.83	12	0.25	166.00	1039.00	3085	20230802	-38.41	1460	20230103	30.14	3085	-38.41	20230802	1460	30.14	20230103	3085	-38.41	20230802	1460	30.14	20230103	3.51	N	011930	500	1030 억	14202843	N	N	104	N	N
125	20231207	130241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1902	-21	5	-1.09	878971742	462271	75.19	1920	1921	1895	2495	1347	1923	1901.38	6.90	-15896	-154308	1946	1934	1915	1903	1884	1940	1909	1030	572	500	1420	1	1	205848151	3915	11.46	1.83	12	0.22	166.00	1039.00	3085	20230802	-38.35	1460	20230103	30.27	3085	-38.35	20230802	1460	30.27	20230103	3085	-38.35	20230802	1460	30.27	20230103	3.51	N	011930	500	1030 억	14202843	N	N	104	N	N
126	20231207	120242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1898	-25	5	-1.30	816699819	429492	69.86	1920	1921	1895	2495	1347	1923	1901.51	6.90	-15896	-148756	1946	1934	1915	1903	1884	1940	1909	1030	572	500	1420	1	1	205848151	3907	11.43	1.83	12	0.21	166.00	1039.00	3085	20230802	-38.48	1460	20230103	30.00	3085	-38.48	20230802	1460	30.00	20230103	3085	-38.48	20230802	1460	30.00	20230103	3.51	N	011930	500	1030 억	14202843	N	N	104	N	N
127	20231207	110239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1902	-21	5	-1.09	687023249	361237	58.76	1920	1921	1895	2495	1347	1923	1901.82	6.90	-15896	-140341	1946	1934	1915	1903	1884	1940	1909	1030	572	500	1420	1	1	205848151	3915	11.46	1.83	12	0.18	166.00	1039.00	3085	20230802	-38.35	1460	20230103	30.27	3085	-38.35	20230802	1460	30.27	20230103	3085	-38.35	20230802	1460	30.27	20230103	3.51	N	011930	500	1030 억	14202843	N	N	104	N	N
128	20231207	100241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1908	-15	5	-0.78	435862414	229018	37.25	1920	1921	1896	2495	1347	1923	1903.11	6.90	-15896	-93187	1946	1934	1915	1903	1884	1940	1909	1030	572	500	1420	1	1	205848151	3928	11.49	1.84	12	0.11	166.00	1039.00	3085	20230802	-38.15	1460	20230103	30.68	3085	-38.15	20230802	1460	30.68	20230103	3085	-38.15	20230802	1460	30.68	20230103	3.51	N	011930	500	1030 억	14202843	N	N	104	N	N
129	20231207	090242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1905	-18	5	-0.94	40134082	20974	3.41	1920	1921	1904	2495	1347	1923	1913.13	6.90	-15896	-15487	1946	1934	1915	1903	1884	1940	1909	1030	572	500	1420	1	1	205848151	3921	11.48	1.83	12	0.01	166.00	1039.00	3085	20230802	-38.25	1460	20230103	30.48	3085	-38.25	20230802	1460	30.48	20230103	3085	-38.25	20230802	1460	30.48	20230103	3.51	N	011930	500	1030 억	14202843	N	N	104	N	N
130	20231206	160237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1923	35	2	1.85	1171683982	612564	50.38	1897	1927	1896	2450	1322	1888	1912.73	6.87	-7948	46947	1946	1916	1901	1871	1856	1909	1864	1030	562	500	1390	1	1	205848151	3958	11.58	1.85	12	0.30	166.00	1039.00	3085	20230802	-37.67	1460	20230103	31.71	3085	-37.67	20230802	1460	31.71	20230103	3085	-37.67	20230802	1460	31.71	20230103	3.50	N	011930	500	1030 억	14143680	N	N	104	N	N
131	20231206	150243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1919	31	2	1.64	1075884755	562708	46.28	1897	1927	1896	2450	1322	1888	1911.98	6.87	-7948	37314	1946	1916	1901	1871	1856	1909	1864	1030	562	500	1390	1	1	205848151	3950	11.56	1.85	12	0.27	166.00	1039.00	3085	20230802	-37.80	1460	20230103	31.44	3085	-37.80	20230802	1460	31.44	20230103	3085	-37.80	20230802	1460	31.44	20230103	3.50	N	011930	500	1030 억	14143680	N	N	0	N	N
132	20231206	140240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1918	30	2	1.59	928638772	486009	39.97	1897	1927	1896	2450	1322	1888	1910.75	6.87	-7948	33292	1946	1916	1901	1871	1856	1909	1864	1030	562	500	1390	1	1	205848151	3948	11.55	1.85	12	0.24	166.00	1039.00	3085	20230802	-37.83	1460	20230103	31.37	3085	-37.83	20230802	1460	31.37	20230103	3085	-37.83	20230802	1460	31.37	20230103	3.50	N	011930	500	1030 억	14143680	N	N	0	N	N
133	20231206	130240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1921	33	2	1.75	823680827	431350	35.48	1897	1927	1896	2450	1322	1888	1909.54	6.87	-7948	31192	1946	1916	1901	1871	1856	1909	1864	1030	562	500	1390	1	1	205848151	3954	11.57	1.85	12	0.21	166.00	1039.00	3085	20230802	-37.73	1460	20230103	31.58	3085	-37.73	20230802	1460	31.58	20230103	3085	-37.73	20230802	1460	31.58	20230103	3.50	N	011930	500	1030 억	14143680	N	N	0	N	N
134	20231206	120238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1925	37	2	1.96	745442665	390676	32.13	1897	1927	1896	2450	1322	1888	1908.09	6.87	-7948	18763	1946	1916	1901	1871	1856	1909	1864	1030	562	500	1390	1	1	205848151	3963	11.60	1.85	12	0.19	166.00	1039.00	3085	20230802	-37.60	1460	20230103	31.85	3085	-37.60	20230802	1460	31.85	20230103	3085	-37.60	20230802	1460	31.85	20230103	3.50	N	011930	500	1030 억	14143680	N	N	0	N	N
135	20231206	110242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1916	28	2	1.48	567803018	298123	24.52	1897	1919	1896	2450	1322	1888	1904.60	6.87	-7948	-2158	1946	1916	1901	1871	1856	1909	1864	1030	562	500	1390	1	1	205848151	3944	11.54	1.84	12	0.14	166.00	1039.00	3085	20230802	-37.89	1460	20230103	31.23	3085	-37.89	20230802	1460	31.23	20230103	3085	-37.89	20230802	1460	31.23	20230103	3.50	N	011930	500	1030 억	14143680	N	N	0	N	N
136	20231206	100240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1900	12	2	0.64	318052939	167430	13.77	1897	1905	1896	2450	1322	1888	1899.62	6.87	-7948	-26868	1946	1916	1901	1871	1856	1909	1864	1030	562	500	1390	1	1	205848151	3911	11.45	1.83	12	0.08	166.00	1039.00	3085	20230802	-38.41	1460	20230103	30.14	3085	-38.41	20230802	1460	30.14	20230103	3085	-38.41	20230802	1460	30.14	20230103	3.50	N	011930	500	1030 억	14143680	N	N	0	N	N
137	20231206	090240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1902	14	2	0.74	24333039	12811	1.05	1897	1903	1897	2450	1322	1888	1899.43	6.87	-7948	1442	1946	1916	1901	1871	1856	1909	1864	1030	562	500	1390	1	1	205848151	3915	11.46	1.83	12	0.01	166.00	1039.00	3085	20230802	-38.35	1460	20230103	30.27	3085	-38.35	20230802	1460	30.27	20230103	3085	-38.35	20230802	1460	30.27	20230103	3.50	N	011930	500	1030 억	14143680	N	N	0	N	N
138	20231205	160241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1888	-44	5	-2.28	2298112656	1205360	134.11	1931	1931	1886	2510	1353	1932	1906.80	7.04	-28050	-342970	1968	1949	1936	1917	1904	1943	1911	1030	578	500	1420	1	1	205848151	3886	11.37	1.82	12	0.59	166.00	1039.00	3085	20230802	-38.80	1460	20230103	29.32	3085	-38.80	20230802	1460	29.32	20230103	3085	-38.80	20230802	1460	29.32	20230103	3.48	N	011930	500	1030 억	14486981	N	N	0	N	N
139	20231205	150241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1888	-44	5	-2.28	2077195322	1088359	121.09	1931	1931	1886	2510	1353	1932	1908.55	7.04	-28050	-332102	1968	1949	1936	1917	1904	1943	1911	1030	578	500	1420	1	1	205848151	3886	11.37	1.82	12	0.53	166.00	1039.00	3085	20230802	-38.80	1460	20230103	29.32	3085	-38.80	20230802	1460	29.32	20230103	3085	-38.80	20230802	1460	29.32	20230103	3.48	N	011930	500	1030 억	14486981	N	N	0	N	N
140	20231205	140241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1906	-26	5	-1.35	1495688453	781791	86.98	1931	1931	1905	2510	1353	1932	1913.15	7.04	-28050	-204005	1968	1949	1936	1917	1904	1943	1911	1030	578	500	1420	1	1	205848151	3923	11.48	1.83	12	0.38	166.00	1039.00	3085	20230802	-38.22	1460	20230103	30.55	3085	-38.22	20230802	1460	30.55	20230103	3085	-38.22	20230802	1460	30.55	20230103	3.48	N	011930	500	1030 억	14486981	N	N	0	N	N
141	20231205	130241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1912	-20	5	-1.04	1150655081	601020	66.87	1931	1931	1909	2510	1353	1932	1914.50	7.04	-28050	-164804	1968	1949	1936	1917	1904	1943	1911	1030	578	500	1420	1	1	205848151	3936	11.52	1.84	12	0.29	166.00	1039.00	3085	20230802	-38.02	1460	20230103	30.96	3085	-38.02	20230802	1460	30.96	20230103	3085	-38.02	20230802	1460	30.96	20230103	3.48	N	011930	500	1030 억	14486981	N	N	0	N	N
142	20231205	120240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1912	-20	5	-1.04	1013780297	529400	58.90	1931	1931	1909	2510	1353	1932	1914.95	7.04	-28050	-147600	1968	1949	1936	1917	1904	1943	1911	1030	578	500	1420	1	1	205848151	3936	11.52	1.84	12	0.26	166.00	1039.00	3085	20230802	-38.02	1460	20230103	30.96	3085	-38.02	20230802	1460	30.96	20230103	3085	-38.02	20230802	1460	30.96	20230103	3.48	N	011930	500	1030 억	14486981	N	N	0	N	N
143	20231205	110239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1913	-19	5	-0.98	872016000	455208	50.65	1931	1931	1909	2510	1353	1932	1915.64	7.04	-28050	-145488	1968	1949	1936	1917	1904	1943	1911	1030	578	500	1420	1	1	205848151	3938	11.52	1.84	12	0.22	166.00	1039.00	3085	20230802	-37.99	1460	20230103	31.03	3085	-37.99	20230802	1460	31.03	20230103	3085	-37.99	20230802	1460	31.03	20230103	3.48	N	011930	500	1030 억	14486981	N	N	0	N	N
144	20231205	100239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1921	-11	5	-0.57	517933270	270097	30.05	1931	1931	1910	2510	1353	1932	1917.57	7.04	-28050	-29841	1968	1949	1936	1917	1904	1943	1911	1030	578	500	1420	1	1	205848151	3954	11.57	1.85	12	0.13	166.00	1039.00	3085	20230802	-37.73	1460	20230103	31.58	3085	-37.73	20230802	1460	31.58	20230103	3085	-37.73	20230802	1460	31.58	20230103	3.48	N	011930	500	1030 억	14486981	N	N	0	N	N
145	20231205	090237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1921	-11	5	-0.57	39008262	20259	2.25	1931	1931	1920	2510	1353	1932	1925.41	7.04	-28050	-9796	1968	1949	1936	1917	1904	1943	1911	1030	578	500	1420	1	1	205848151	3954	11.57	1.85	12	0.01	166.00	1039.00	3085	20230802	-37.73	1460	20230103	31.58	3085	-37.73	20230802	1460	31.58	20230103	3085	-37.73	20230802	1460	31.58	20230103	3.48	N	011930	500	1030 억	14486981	N	N	0	N	N
146	20231204	160240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1932	-15	5	-0.77	1710863121	884811	85.38	1954	1955	1923	2530	1363	1947	1933.59	7.14	-17764	-177851	2009	1977	1959	1927	1909	1969	1919	1030	583	500	1440	1	1	205848151	3977	11.64	1.86	12	0.43	166.00	1039.00	3085	20230802	-37.37	1460	20230103	32.33	3085	-37.37	20230802	1460	32.33	20230103	3085	-37.37	20230802	1460	32.33	20230103	3.53	N	011930	500	1030 억	14688244	N	N	904	N	N
147	20231204	150241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1925	-22	5	-1.13	1595562985	825065	79.62	1954	1955	1923	2530	1363	1947	1933.86	7.14	-17764	-166338	2009	1977	1959	1927	1909	1969	1919	1030	583	500	1440	1	1	205848151	3963	11.60	1.85	12	0.40	166.00	1039.00	3085	20230802	-37.60	1460	20230103	31.85	3085	-37.60	20230802	1460	31.85	20230103	3085	-37.60	20230802	1460	31.85	20230103	3.53	N	011930	500	1030 억	14688244	N	N	904	N	N
148	20231204	140239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1927	-20	5	-1.03	1387897219	717186	69.21	1954	1955	1923	2530	1363	1947	1935.20	7.14	-17764	-135421	2009	1977	1959	1927	1909	1969	1919	1030	583	500	1440	1	1	205848151	3967	11.61	1.85	12	0.35	166.00	1039.00	3085	20230802	-37.54	1460	20230103	31.99	3085	-37.54	20230802	1460	31.99	20230103	3085	-37.54	20230802	1460	31.99	20230103	3.53	N	011930	500	1030 억	14688244	N	N	904	N	N
149	20231204	130238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1930	-17	5	-0.87	1101353938	568381	54.85	1954	1955	1925	2530	1363	1947	1937.70	7.14	-17764	-77256	2009	1977	1959	1927	1909	1969	1919	1030	583	500	1440	1	1	205848151	3973	11.63	1.86	12	0.28	166.00	1039.00	3085	20230802	-37.44	1460	20230103	32.19	3085	-37.44	20230802	1460	32.19	20230103	3085	-37.44	20230802	1460	32.19	20230103	3.53	N	011930	500	1030 억	14688244	N	N	904	N	N
150	20231204	120239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1938	-9	5	-0.46	903072312	465786	44.95	1954	1955	1925	2530	1363	1947	1938.81	7.14	-17764	-61159	2009	1977	1959	1927	1909	1969	1919	1030	583	500	1440	1	1	205848151	3989	11.67	1.87	12	0.23	166.00	1039.00	3085	20230802	-37.18	1460	20230103	32.74	3085	-37.18	20230802	1460	32.74	20230103	3085	-37.18	20230802	1460	32.74	20230103	3.53	N	011930	500	1030 억	14688244	N	N	904	N	N
151	20231204	110239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1941	-6	5	-0.31	712592369	367446	35.46	1954	1955	1925	2530	1363	1947	1939.31	7.14	-17764	-37255	2009	1977	1959	1927	1909	1969	1919	1030	583	500	1440	1	1	205848151	3996	11.69	1.87	12	0.18	166.00	1039.00	3085	20230802	-37.08	1460	20230103	32.95	3085	-37.08	20230802	1460	32.95	20230103	3085	-37.08	20230802	1460	32.95	20230103	3.53	N	011930	500	1030 억	14688244	N	N	904	N	N
152	20231204	100238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1938	-9	5	-0.46	503552283	259705	25.06	1954	1955	1925	2530	1363	1947	1938.94	7.14	-17764	-47540	2009	1977	1959	1927	1909	1969	1919	1030	583	500	1440	1	1	205848151	3989	11.67	1.87	12	0.13	166.00	1039.00	3085	20230802	-37.18	1460	20230103	32.74	3085	-37.18	20230802	1460	32.74	20230103	3085	-37.18	20230802	1460	32.74	20230103	3.53	N	011930	500	1030 억	14688244	N	N	904	N	N
153	20231204	090238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1944	-3	5	-0.15	85954545	44092	4.25	1954	1955	1944	2530	1363	1947	1949.44	7.14	-17764	-24860	2009	1977	1959	1927	1909	1969	1919	1030	583	500	1440	1	1	205848151	4002	11.71	1.87	12	0.02	166.00	1039.00	3085	20230802	-36.99	1460	20230103	33.15	3085	-36.99	20230802	1460	33.15	20230103	3085	-36.99	20230802	1460	33.15	20230103	3.53	N	011930	500	1030 억	14688244	N	N	904	N	N
154	20231201	160238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1947	-39	5	-1.96	2010327988	1027157	54.03	1988	1991	1941	2580	1391	1986	1957.17	7.33	-16830	-372632	2034	2010	1962	1938	1890	2022	1950	1030	594	500	1460	1	1	205848151	4008	11.73	1.87	12	0.50	166.00	1039.00	3085	20230802	-36.89	1460	20230103	33.36	3085	-36.89	20230802	1460	33.36	20230103	3085	-36.89	20230802	1460	33.36	20230103	3.56	N	011930	500	1030 억	15090877	N	N	904	N	N
155	20231201	150239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1947	-39	5	-1.96	1854495067	947048	49.82	1988	1991	1943	2580	1391	1986	1958.17	7.33	-16830	-353722	2034	2010	1962	1938	1890	2022	1950	1030	594	500	1460	1	1	205848151	4008	11.73	1.87	12	0.46	166.00	1039.00	3085	20230802	-36.89	1460	20230103	33.36	3085	-36.89	20230802	1460	33.36	20230103	3085	-36.89	20230802	1460	33.36	20230103	3.56	N	011930	500	1030 억	15090877	N	N	0	N	N
156	20231201	140239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1946	-40	5	-2.01	1632594515	832979	43.82	1988	1991	1944	2580	1391	1986	1959.93	7.33	-16830	-318972	2034	2010	1962	1938	1890	2022	1950	1030	594	500	1460	1	1	205848151	4006	11.72	1.87	12	0.40	166.00	1039.00	3085	20230802	-36.92	1460	20230103	33.29	3085	-36.92	20230802	1460	33.29	20230103	3085	-36.92	20230802	1460	33.29	20230103	3.56	N	011930	500	1030 억	15090877	N	N	0	N	N
157	20231201	130237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1953	-33	5	-1.66	1344896596	685440	36.05	1988	1991	1952	2580	1391	1986	1962.07	7.33	-16830	-266041	2034	2010	1962	1938	1890	2022	1950	1030	594	500	1460	1	1	205848151	4020	11.77	1.88	12	0.33	166.00	1039.00	3085	20230802	-36.69	1460	20230103	33.77	3085	-36.69	20230802	1460	33.77	20230103	3085	-36.69	20230802	1460	33.77	20230103	3.56	N	011930	500	1030 억	15090877	N	N	0	N	N
158	20231201	120239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1957	-29	5	-1.46	1196092486	609347	32.05	1988	1991	1952	2580	1391	1986	1962.89	7.33	-16830	-221611	2034	2010	1962	1938	1890	2022	1950	1030	594	500	1460	1	1	205848151	4028	11.79	1.88	12	0.30	166.00	1039.00	3085	20230802	-36.56	1460	20230103	34.04	3085	-36.56	20230802	1460	34.04	20230103	3085	-36.56	20230802	1460	34.04	20230103	3.56	N	011930	500	1030 억	15090877	N	N	0	N	N
159	20231201	110238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1956	-30	5	-1.51	1044984699	532157	27.99	1988	1991	1952	2580	1391	1986	1963.66	7.33	-16830	-195101	2034	2010	1962	1938	1890	2022	1950	1030	594	500	1460	1	1	205848151	4026	11.78	1.88	12	0.26	166.00	1039.00	3085	20230802	-36.60	1460	20230103	33.97	3085	-36.60	20230802	1460	33.97	20230103	3085	-36.60	20230802	1460	33.97	20230103	3.56	N	011930	500	1030 억	15090877	N	N	0	N	N
160	20231201	100239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1959	-27	5	-1.36	784860919	399420	21.01	1988	1991	1952	2580	1391	1986	1964.97	7.33	-16830	-146498	2034	2010	1962	1938	1890	2022	1950	1030	594	500	1460	1	1	205848151	4033	11.80	1.89	12	0.19	166.00	1039.00	3085	20230802	-36.50	1460	20230103	34.18	3085	-36.50	20230802	1460	34.18	20230103	3085	-36.50	20230802	1460	34.18	20230103	3.56	N	011930	500	1030 억	15090877	N	N	0	N	N
161	20231201	090236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1978	-8	5	-0.40	198993199	100470	5.28	1988	1991	1971	2580	1391	1986	1980.60	7.33	-16830	-54567	2034	2010	1962	1938	1890	2022	1950	1030	594	500	1460	1	1	205848151	4072	11.92	1.90	12	0.05	166.00	1039.00	3085	20230802	-35.88	1460	20230103	35.48	3085	-35.88	20230802	1460	35.48	20230103	3085	-35.88	20230802	1460	35.48	20230103	3.56	N	011930	500	1030 억	15090877	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History