KissMeData/353200/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	-200	5	-0.73	9519611400	352246	80.93	27350	27350	26950	35400	19100	27250	27024.69	8.58	-41373	-49309	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.71	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4238100	N	N	5187	N	N
3	20231229	151304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	-200	5	-0.73	9519611400	352246	80.93	27350	27350	26950	35400	19100	27250	27024.69	8.58	-41373	-49309	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.71	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4238100	N	N	5187	N	N
4	20231229	141302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	-200	5	-0.73	9519611400	352246	80.93	27350	27350	26950	35400	19100	27250	27024.69	8.58	-41373	-49309	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.71	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4238100	N	N	5187	N	N
5	20231229	131304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	-200	5	-0.73	9519611400	352246	80.93	27350	27350	26950	35400	19100	27250	27024.69	8.58	-41373	-49309	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.71	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4238100	N	N	5187	N	N
6	20231229	121307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	-200	5	-0.73	9519611400	352246	80.93	27350	27350	26950	35400	19100	27250	27024.69	8.58	-41373	-49309	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.71	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4238100	N	N	5187	N	N
7	20231229	111207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	-200	5	-0.73	9519611400	352246	80.93	27350	27350	26950	35400	19100	27250	27024.69	8.58	-41373	-49309	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.71	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4238100	N	N	5187	N	N
8	20231229	101220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	-200	5	-0.73	9519611400	352246	80.93	27350	27350	26950	35400	19100	27250	27024.69	8.58	-41373	-49309	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.71	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4238100	N	N	5187	N	N
9	20231229	091219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	27050	-200	5	-0.73	9519611400	352246	80.93	27350	27350	26950	35400	19100	27250	27024.69	8.58	-41373	-49309	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.71	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4238100	N	N	5187	N	N
10	20231228	161206	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-200	5	-0.73	9364920500	346529	79.62	27350	27350	26950	35400	19100	27250	27024.69	8.66	0	-49309	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.70	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4279473	N	N	5187	N	N
11	20231228	151215	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-200	5	-0.73	8903932500	329484	75.70	27350	27350	26950	35400	19100	27250	27023.72	8.66	0	-49491	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.67	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4279473	N	N	20015	N	N
12	20231228	141211	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-300	5	-1.10	7450002350	275634	63.33	27350	27350	26950	35400	19100	27250	27028.42	8.66	0	-48844	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13318	7.55	1.62	12	0.56	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.98	N	353200	500	247 억	4279473	N	N	20015	N	N
13	20231228	131205	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-300	5	-1.10	6488365450	239986	55.14	27350	27350	26950	35400	19100	27250	27036.23	8.66	0	-45993	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13318	7.55	1.62	12	0.49	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.98	N	353200	500	247 억	4279473	N	N	20015	N	N
14	20231228	121209	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-200	5	-0.73	5560457500	205619	47.24	27350	27350	26950	35400	19100	27250	27042.30	8.66	0	-42253	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.42	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4279473	N	N	20015	N	N
15	20231228	111213	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-300	5	-1.10	4063406000	150153	34.50	27350	27350	26950	35400	19100	27250	27061.49	8.66	0	-40660	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13318	7.55	1.62	12	0.30	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.98	N	353200	500	247 억	4279473	N	N	20015	N	N
16	20231228	101207	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-100	5	-0.37	2334853500	86204	19.81	27350	27350	26950	35400	19100	27250	27084.78	8.66	0	-23985	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13417	7.60	1.64	12	0.17	3571.00	16598.00	39650	20230714	-31.53	17900	20230103	51.68	39650	-31.53	20230714	17900	51.68	20230103	39650	-31.53	20230714	17900	51.68	20230103	3.98	N	353200	500	247 억	4279473	N	N	20015	N	N
17	20231228	091226	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-200	5	-0.73	802058850	29536	6.79	27350	27350	27000	35400	19100	27250	27154.57	8.66	0	-10682	27750	27500	27100	26850	26450	27575	26925	247	8150	500	20160	50	1	49416925	13367	7.57	1.63	12	0.06	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.98	N	353200	500	247 억	4279473	N	N	20015	N	N
18	20231227	161154	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	250	2	0.93	11710954000	432526	96.38	27250	27350	26700	35100	18900	27000	27075.38	8.60	7242	34513	27700	27350	27100	26750	26500	27225	26625	247	8100	500	19980	50	1	49416925	13466	7.63	1.64	12	0.88	3571.00	16598.00	39650	20230714	-31.27	17900	20230103	52.23	39650	-31.27	20230714	17900	52.23	20230103	39650	-31.27	20230714	17900	52.23	20230103	3.92	N	353200	500	247 억	4249101	N	N	19800	N	N
19	20231227	151212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	300	2	1.11	11073373100	409108	91.16	27250	27350	26700	35100	18900	27000	27067.23	8.60	7242	32812	27700	27350	27100	26750	26500	27225	26625	247	8100	500	19980	50	1	49416925	13491	7.64	1.64	12	0.83	3571.00	16598.00	39650	20230714	-31.15	17900	20230103	52.51	39650	-31.15	20230714	17900	52.51	20230103	39650	-31.15	20230714	17900	52.51	20230103	3.92	N	353200	500	247 억	4249101	N	N	33	N	N
20	20231227	141204	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	250	2	0.93	9159130550	338911	75.52	27250	27300	26700	35100	18900	27000	27025.23	8.60	7242	21237	27700	27350	27100	26750	26500	27225	26625	247	8100	500	19980	50	1	49416925	13466	7.63	1.64	12	0.69	3571.00	16598.00	39650	20230714	-31.27	17900	20230103	52.23	39650	-31.27	20230714	17900	52.23	20230103	39650	-31.27	20230714	17900	52.23	20230103	3.92	N	353200	500	247 억	4249101	N	N	33	N	N
21	20231227	131157	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	200	2	0.74	8323695600	308174	68.67	27250	27300	26700	35100	18900	27000	27009.75	8.60	7242	13281	27700	27350	27100	26750	26500	27225	26625	247	8100	500	19980	50	1	49416925	13441	7.62	1.64	12	0.62	3571.00	16598.00	39650	20230714	-31.40	17900	20230103	51.96	39650	-31.40	20230714	17900	51.96	20230103	39650	-31.40	20230714	17900	51.96	20230103	3.92	N	353200	500	247 억	4249101	N	N	33	N	N
22	20231227	121158	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	0	3	0.00	7052537200	261376	58.24	27250	27300	26700	35100	18900	27000	26982.30	8.60	7242	-6899	27700	27350	27100	26750	26500	27225	26625	247	8100	500	19980	50	1	49416925	13343	7.56	1.63	12	0.53	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.92	N	353200	500	247 억	4249101	N	N	33	N	N
23	20231227	111208	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	50	2	0.19	6225767500	230789	51.43	27250	27300	26700	35100	18900	27000	26975.94	8.60	7242	-5387	27700	27350	27100	26750	26500	27225	26625	247	8100	500	19980	50	1	49416925	13367	7.57	1.63	12	0.47	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.92	N	353200	500	247 억	4249101	N	N	33	N	N
24	20231227	101206	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-200	5	-0.74	4916882400	182231	40.61	27250	27300	26700	35100	18900	27000	26981.52	8.60	7242	-12413	27700	27350	27100	26750	26500	27225	26625	247	8100	500	19980	50	1	49416925	13244	7.50	1.61	12	0.37	3571.00	16598.00	39650	20230714	-32.41	17900	20230103	49.72	39650	-32.41	20230714	17900	49.72	20230103	39650	-32.41	20230714	17900	49.72	20230103	3.92	N	353200	500	247 억	4249101	N	N	33	N	N
25	20231227	091209	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	200	2	0.74	1507148850	55401	12.35	27250	27300	27100	35100	18900	27000	27206.98	8.60	7242	-2725	27700	27350	27100	26750	26500	27225	26625	247	8100	500	19980	50	1	49416925	13441	7.62	1.64	12	0.11	3571.00	16598.00	39650	20230714	-31.40	17900	20230103	51.96	39650	-31.40	20230714	17900	51.96	20230103	39650	-31.40	20230714	17900	51.96	20230103	3.92	N	353200	500	247 억	4249101	N	N	33	N	N
26	20231226	161207	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-100	5	-0.37	12010923150	443394	55.76	27300	27450	26850	35200	19000	27100	27088.81	8.59	0	-11061	28033	27566	27333	26866	26633	27450	26750	247	8100	500	20050	50	1	49416925	13343	7.56	1.63	12	0.90	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.83	N	353200	500	247 억	4245979	N	N	33	N	N
27	20231226	151206	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-150	5	-0.55	11464850350	423168	53.22	27300	27450	26850	35200	19000	27100	27092.88	8.59	0	-12620	28033	27566	27333	26866	26633	27450	26750	247	8100	500	20050	50	1	49416925	13318	7.55	1.62	12	0.86	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.83	N	353200	500	247 억	4245979	N	N	7575	N	N
28	20231226	141209	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-100	5	-0.37	9693138700	357597	44.97	27300	27450	26850	35200	19000	27100	27106.35	8.59	0	-13346	28033	27566	27333	26866	26633	27450	26750	247	8100	500	20050	50	1	49416925	13343	7.56	1.63	12	0.72	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.83	N	353200	500	247 억	4245979	N	N	7575	N	N
29	20231226	131208	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-50	5	-0.18	7976341900	294099	36.99	27300	27450	26850	35200	19000	27100	27121.40	8.59	0	-17579	28033	27566	27333	26866	26633	27450	26750	247	8100	500	20050	50	1	49416925	13367	7.57	1.63	12	0.60	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.83	N	353200	500	247 억	4245979	N	N	7575	N	N
30	20231226	121206	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	100	2	0.37	7213673650	265991	33.45	27300	27450	26850	35200	19000	27100	27120.12	8.59	0	-15802	28033	27566	27333	26866	26633	27450	26750	247	8100	500	20050	50	1	49416925	13441	7.62	1.64	12	0.54	3571.00	16598.00	39650	20230714	-31.40	17900	20230103	51.96	39650	-31.40	20230714	17900	51.96	20230103	39650	-31.40	20230714	17900	51.96	20230103	3.83	N	353200	500	247 억	4245979	N	N	7575	N	N
31	20231226	111211	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-100	5	-0.37	6017105450	221946	27.91	27300	27450	26850	35200	19000	27100	27110.75	8.59	0	-12901	28033	27566	27333	26866	26633	27450	26750	247	8100	500	20050	50	1	49416925	13343	7.56	1.63	12	0.45	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.83	N	353200	500	247 억	4245979	N	N	7575	N	N
32	20231226	101204	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	250	2	0.92	4583081800	169117	21.27	27300	27450	26850	35200	19000	27100	27100.07	8.59	0	-1766	28033	27566	27333	26866	26633	27450	26750	247	8100	500	20050	50	1	49416925	13516	7.66	1.65	12	0.34	3571.00	16598.00	39650	20230714	-31.02	17900	20230103	52.79	39650	-31.02	20230714	17900	52.79	20230103	39650	-31.02	20230714	17900	52.79	20230103	3.83	N	353200	500	247 억	4245979	N	N	7575	N	N
33	20231226	091207	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-100	5	-0.37	1684096950	62103	7.81	27300	27300	26850	35200	19000	27100	27118.28	8.59	0	-6898	28033	27566	27333	26866	26633	27450	26750	247	8100	500	20050	50	1	49416925	13343	7.56	1.63	12	0.13	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.83	N	353200	500	247 억	4245979	N	N	7575	N	N
34	20231222	161148	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	150	2	0.56	21665596000	789713	127.53	27450	27800	27100	35000	18900	26950	27436.64	8.61	6128	-11142	28050	27500	27100	26550	26150	27300	26350	247	8050	500	19940	50	1	49416925	13392	7.59	1.63	12	1.60	3571.00	16598.00	39650	20230714	-31.65	17900	20230103	51.40	39650	-31.65	20230714	17900	51.40	20230103	39650	-31.65	20230714	17900	51.40	20230103	3.83	N	353200	500	247 억	4255737	N	N	7575	N	N
35	20231222	151144	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	250	2	0.93	20491369800	746414	120.53	27450	27800	27150	35000	18900	26950	27453.09	8.61	6128	-1185	28050	27500	27100	26550	26150	27300	26350	247	8050	500	19940	50	1	49416925	13441	7.62	1.64	12	1.51	3571.00	16598.00	39650	20230714	-31.40	17900	20230103	51.96	39650	-31.40	20230714	17900	51.96	20230103	39650	-31.40	20230714	17900	51.96	20230103	3.83	N	353200	500	247 억	4255737	N	N	305	N	N
36	20231222	141144	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	350	2	1.30	17988494450	654566	105.70	27450	27800	27200	35000	18900	26950	27481.56	8.61	6128	802	28050	27500	27100	26550	26150	27300	26350	247	8050	500	19940	50	1	49416925	13491	7.64	1.64	12	1.32	3571.00	16598.00	39650	20230714	-31.15	17900	20230103	52.51	39650	-31.15	20230714	17900	52.51	20230103	39650	-31.15	20230714	17900	52.51	20230103	3.83	N	353200	500	247 억	4255737	N	N	305	N	N
37	20231222	131143	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	650	2	2.41	16206539850	589667	95.22	27450	27800	27200	35000	18900	26950	27484.22	8.61	6128	4069	28050	27500	27100	26550	26150	27300	26350	247	8050	500	19940	50	1	49416925	13639	7.73	1.66	12	1.19	3571.00	16598.00	39650	20230714	-30.39	17900	20230103	54.19	39650	-30.39	20230714	17900	54.19	20230103	39650	-30.39	20230714	17900	54.19	20230103	3.83	N	353200	500	247 억	4255737	N	N	305	N	N
38	20231222	121144	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	600	2	2.23	14442414250	525685	84.89	27450	27800	27200	35000	18900	26950	27473.51	8.61	6128	11611	28050	27500	27100	26550	26150	27300	26350	247	8050	500	19940	50	1	49416925	13614	7.71	1.66	12	1.06	3571.00	16598.00	39650	20230714	-30.52	17900	20230103	53.91	39650	-30.52	20230714	17900	53.91	20230103	39650	-30.52	20230714	17900	53.91	20230103	3.83	N	353200	500	247 억	4255737	N	N	305	N	N
39	20231222	111142	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	700	2	2.60	12157948300	442798	71.50	27450	27800	27200	35000	18900	26950	27457.10	8.61	6128	23300	28050	27500	27100	26550	26150	27300	26350	247	8050	500	19940	50	1	49416925	13664	7.74	1.67	12	0.90	3571.00	16598.00	39650	20230714	-30.26	17900	20230103	54.47	39650	-30.26	20230714	17900	54.47	20230103	39650	-30.26	20230714	17900	54.47	20230103	3.83	N	353200	500	247 억	4255737	N	N	305	N	N
40	20231222	101138	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	350	2	1.30	7283386750	265801	42.92	27450	27650	27200	35000	18900	26950	27401.65	8.61	6128	-2429	28050	27500	27100	26550	26150	27300	26350	247	8050	500	19940	50	1	49416925	13491	7.64	1.64	12	0.54	3571.00	16598.00	39650	20230714	-31.15	17900	20230103	52.51	39650	-31.15	20230714	17900	52.51	20230103	39650	-31.15	20230714	17900	52.51	20230103	3.83	N	353200	500	247 억	4255737	N	N	305	N	N
41	20231222	091143	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	600	2	2.23	3549020600	129148	20.86	27450	27650	27350	35000	18900	26950	27480.26	8.61	6128	13693	28050	27500	27100	26550	26150	27300	26350	247	8050	500	19940	50	1	49416925	13614	7.71	1.66	12	0.26	3571.00	16598.00	39650	20230714	-30.52	17900	20230103	53.91	39650	-30.52	20230714	17900	53.91	20230103	39650	-30.52	20230714	17900	53.91	20230103	3.83	N	353200	500	247 억	4255737	N	N	305	N	N
42	20231221	161134	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-700	5	-2.53	16545154950	610975	92.46	27200	27650	26700	35900	19400	27650	27080.47	8.64	-1440	-20001	28150	27900	27550	27300	26950	28025	27425	247	8250	500	20460	50	1	49416925	13318	7.55	1.62	12	1.24	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.88	N	353200	500	247 억	4272010	N	N	305	N	N
43	20231221	151140	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-700	5	-2.53	15822299550	584134	88.40	27200	27650	26700	35900	19400	27650	27086.76	8.64	-1440	-18851	28150	27900	27550	27300	26950	28025	27425	247	8250	500	20460	50	1	49416925	13318	7.55	1.62	12	1.18	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.88	N	353200	500	247 억	4272010	N	N	2045	N	N
44	20231221	141135	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-800	5	-2.89	12729764050	468716	70.93	27200	27650	26750	35900	19400	27650	27158.80	8.64	-1440	-30422	28150	27900	27550	27300	26950	28025	27425	247	8250	500	20460	50	1	49416925	13268	7.52	1.62	12	0.95	3571.00	16598.00	39650	20230714	-32.28	17900	20230103	50.00	39650	-32.28	20230714	17900	50.00	20230103	39650	-32.28	20230714	17900	50.00	20230103	3.88	N	353200	500	247 억	4272010	N	N	2045	N	N
45	20231221	131133	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-650	5	-2.35	9574585250	351434	53.18	27200	27650	26900	35900	19400	27650	27244.33	8.64	-1440	-29945	28150	27900	27550	27300	26950	28025	27425	247	8250	500	20460	50	1	49416925	13343	7.56	1.63	12	0.71	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.88	N	353200	500	247 억	4272010	N	N	2045	N	N
46	20231221	121140	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-550	5	-1.99	8389812900	307661	46.56	27200	27650	26900	35900	19400	27650	27269.67	8.64	-1440	-29282	28150	27900	27550	27300	26950	28025	27425	247	8250	500	20460	50	1	49416925	13392	7.59	1.63	12	0.62	3571.00	16598.00	39650	20230714	-31.65	17900	20230103	51.40	39650	-31.65	20230714	17900	51.40	20230103	39650	-31.65	20230714	17900	51.40	20230103	3.88	N	353200	500	247 억	4272010	N	N	2045	N	N
47	20231221	111141	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-550	5	-1.99	7006360450	256648	38.84	27200	27650	26900	35900	19400	27650	27299.49	8.64	-1440	-32865	28150	27900	27550	27300	26950	28025	27425	247	8250	500	20460	50	1	49416925	13392	7.59	1.63	12	0.52	3571.00	16598.00	39650	20230714	-31.65	17900	20230103	51.40	39650	-31.65	20230714	17900	51.40	20230103	39650	-31.65	20230714	17900	51.40	20230103	3.88	N	353200	500	247 억	4272010	N	N	2045	N	N
48	20231221	101135	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-100	5	-0.36	3440732400	125418	18.98	27200	27650	27100	35900	19400	27650	27434.12	8.64	-1440	-636	28150	27900	27550	27300	26950	28025	27425	247	8250	500	20460	50	1	49416925	13614	7.71	1.66	12	0.25	3571.00	16598.00	39650	20230714	-30.52	17900	20230103	53.91	39650	-30.52	20230714	17900	53.91	20230103	39650	-30.52	20230714	17900	53.91	20230103	3.88	N	353200	500	247 억	4272010	N	N	2045	N	N
49	20231221	091137	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-200	5	-0.72	1041450550	38205	5.78	27200	27450	27100	35900	19400	27650	27259.54	8.64	-1440	4628	28150	27900	27550	27300	26950	28025	27425	247	8250	500	20460	50	1	49416925	13565	7.69	1.65	12	0.08	3571.00	16598.00	39650	20230714	-30.77	17900	20230103	53.35	39650	-30.77	20230714	17900	53.35	20230103	39650	-30.77	20230714	17900	53.35	20230103	3.88	N	353200	500	247 억	4272010	N	N	2045	N	N
50	20231220	161141	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	550	2	2.03	17974693900	653063	137.99	27450	27800	27200	35200	19000	27100	27522.92	8.66	5574	51524	27800	27450	27100	26750	26400	27450	26750	247	8100	500	20050	50	1	49416925	13664	7.74	1.67	12	1.32	3571.00	16598.00	39650	20230714	-30.26	17900	20230103	54.47	39650	-30.26	20230714	17900	54.47	20230103	39650	-30.26	20230714	17900	54.47	20230103	3.77	N	353200	500	247 억	4280931	N	N	2045	N	N
51	20231220	151236	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	450	2	1.66	16737770200	608287	128.53	27450	27800	27200	35200	19000	27100	27516.24	8.66	5574	50014	27800	27450	27100	26750	26400	27450	26750	247	8100	500	20050	50	1	49416925	13614	7.71	1.66	12	1.23	3571.00	16598.00	39650	20230714	-30.52	17900	20230103	53.91	39650	-30.52	20230714	17900	53.91	20230103	39650	-30.52	20230714	17900	53.91	20230103	3.77	N	353200	500	247 억	4280931	N	N	10409	N	N
52	20231220	141258	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	350	2	1.29	15230943350	553544	116.96	27450	27800	27200	35200	19000	27100	27515.33	8.66	5574	43495	27800	27450	27100	26750	26400	27450	26750	247	8100	500	20050	50	1	49416925	13565	7.69	1.65	12	1.12	3571.00	16598.00	39650	20230714	-30.77	17900	20230103	53.35	39650	-30.77	20230714	17900	53.35	20230103	39650	-30.77	20230714	17900	53.35	20230103	3.77	N	353200	500	247 억	4280931	N	N	10409	N	N
53	20231220	131245	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	450	2	1.66	13641442600	495830	104.77	27450	27800	27200	35200	19000	27100	27512.34	8.66	5574	37071	27800	27450	27100	26750	26400	27450	26750	247	8100	500	20050	50	1	49416925	13614	7.71	1.66	12	1.00	3571.00	16598.00	39650	20230714	-30.52	17900	20230103	53.91	39650	-30.52	20230714	17900	53.91	20230103	39650	-30.52	20230714	17900	53.91	20230103	3.77	N	353200	500	247 억	4280931	N	N	10409	N	N
54	20231220	121134	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	500	2	1.85	12130347650	441004	93.18	27450	27800	27200	35200	19000	27100	27506.21	8.66	5574	34096	27800	27450	27100	26750	26400	27450	26750	247	8100	500	20050	50	1	49416925	13639	7.73	1.66	12	0.89	3571.00	16598.00	39650	20230714	-30.39	17900	20230103	54.19	39650	-30.39	20230714	17900	54.19	20230103	39650	-30.39	20230714	17900	54.19	20230103	3.77	N	353200	500	247 억	4280931	N	N	10409	N	N
55	20231220	111137	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	350	2	1.29	8552974350	311629	65.84	27450	27650	27200	35200	19000	27100	27446.02	8.66	5574	13174	27800	27450	27100	26750	26400	27450	26750	247	8100	500	20050	50	1	49416925	13565	7.69	1.65	12	0.63	3571.00	16598.00	39650	20230714	-30.77	17900	20230103	53.35	39650	-30.77	20230714	17900	53.35	20230103	39650	-30.77	20230714	17900	53.35	20230103	3.77	N	353200	500	247 억	4280931	N	N	10409	N	N
56	20231220	101139	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	350	2	1.29	6497423300	236637	50.00	27450	27650	27200	35200	19000	27100	27457.34	8.66	5574	8503	27800	27450	27100	26750	26400	27450	26750	247	8100	500	20050	50	1	49416925	13565	7.69	1.65	12	0.48	3571.00	16598.00	39650	20230714	-30.77	17900	20230103	53.35	39650	-30.77	20230714	17900	53.35	20230103	39650	-30.77	20230714	17900	53.35	20230103	3.77	N	353200	500	247 억	4280931	N	N	10409	N	N
57	20231220	091136	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	1915900250	69877	14.76	27450	27600	27200	35200	19000	27100	27418.18	8.66	5574	-783	27800	27450	27100	26750	26400	27450	26750	247	8100	500	20050	50	1	49416925	13491	7.64	1.64	12	0.14	3571.00	16598.00	39650	20230714	-31.15	17900	20230103	52.51	39650	-31.15	20230714	17900	52.51	20230103	39650	-31.15	20230714	17900	52.51	20230103	3.77	N	353200	500	247 억	4280931	N	N	10409	N	N
58	20231219	161134	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	150	2	0.56	12708985350	469834	87.15	27100	27450	26750	35000	18900	26950	27049.75	8.66	-10014	-14842	27616	27282	27066	26732	26516	27175	26625	247	8050	500	19940	50	1	49416925	13392	7.59	1.63	12	0.95	3571.00	16598.00	39650	20230714	-31.65	17900	20230103	51.40	39650	-31.65	20230714	17900	51.40	20230103	39650	-31.65	20230714	17900	51.40	20230103	3.66	N	353200	500	247 억	4281474	N	N	10409	N	N
59	20231219	151138	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	250	2	0.93	12003860100	443827	82.32	27100	27450	26750	35000	18900	26950	27046.26	8.66	-10014	-8021	27616	27282	27066	26732	26516	27175	26625	247	8050	500	19940	50	1	49416925	13441	7.62	1.64	12	0.90	3571.00	16598.00	39650	20230714	-31.40	17900	20230103	51.96	39650	-31.40	20230714	17900	51.96	20230103	39650	-31.40	20230714	17900	51.96	20230103	3.66	N	353200	500	247 억	4281474	N	N	6351	N	N
60	20231219	141133	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	100	2	0.37	10165386250	375842	69.71	27100	27450	26750	35000	18900	26950	27046.97	8.66	-10014	-13915	27616	27282	27066	26732	26516	27175	26625	247	8050	500	19940	50	1	49416925	13367	7.57	1.63	12	0.76	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.66	N	353200	500	247 억	4281474	N	N	6351	N	N
61	20231219	131140	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	50	2	0.19	8605334400	318354	59.05	27100	27450	26750	35000	18900	26950	27030.71	8.66	-10014	-15035	27616	27282	27066	26732	26516	27175	26625	247	8050	500	19940	50	1	49416925	13343	7.56	1.63	12	0.64	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.66	N	353200	500	247 억	4281474	N	N	6351	N	N
62	20231219	121141	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-50	5	-0.19	7379732500	272822	50.60	27100	27450	26750	35000	18900	26950	27049.62	8.66	-10014	-23876	27616	27282	27066	26732	26516	27175	26625	247	8050	500	19940	50	1	49416925	13293	7.53	1.62	12	0.55	3571.00	16598.00	39650	20230714	-32.16	17900	20230103	50.28	39650	-32.16	20230714	17900	50.28	20230103	39650	-32.16	20230714	17900	50.28	20230103	3.66	N	353200	500	247 억	4281474	N	N	6351	N	N
63	20231219	111137	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	50	2	0.19	6470514150	239029	44.34	27100	27450	26750	35000	18900	26950	27070.00	8.66	-10014	-22703	27616	27282	27066	26732	26516	27175	26625	247	8050	500	19940	50	1	49416925	13343	7.56	1.63	12	0.48	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.66	N	353200	500	247 억	4281474	N	N	6351	N	N
64	20231219	101134	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-150	5	-0.56	5462053200	201488	37.37	27100	27450	26750	35000	18900	26950	27108.58	8.66	-10014	-21952	27616	27282	27066	26732	26516	27175	26625	247	8050	500	19940	50	1	49416925	13244	7.50	1.61	12	0.41	3571.00	16598.00	39650	20230714	-32.41	17900	20230103	49.72	39650	-32.41	20230714	17900	49.72	20230103	39650	-32.41	20230714	17900	49.72	20230103	3.66	N	353200	500	247 억	4281474	N	N	6351	N	N
65	20231219	091131	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	400	2	1.48	1679760350	61674	11.44	27100	27450	27050	35000	18900	26950	27236.12	8.66	-10014	1185	27616	27282	27066	26732	26516	27175	26625	247	8050	500	19940	50	1	49416925	13516	7.66	1.65	12	0.12	3571.00	16598.00	39650	20230714	-31.02	17900	20230103	52.79	39650	-31.02	20230714	17900	52.79	20230103	39650	-31.02	20230714	17900	52.79	20230103	3.66	N	353200	500	247 억	4281474	N	N	6351	N	N
66	20231218	161130	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	200	2	0.75	14473201650	534335	45.73	27100	27400	26850	34750	18750	26750	27086.83	8.74	0	-25781	28683	27716	27133	26166	25583	27425	25875	247	8000	500	19790	50	1	49416925	13318	7.55	1.62	12	1.08	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.66	N	353200	500	247 억	4319327	N	N	6351	N	N
67	20231218	151133	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	200	2	0.75	13539514050	499694	42.76	27100	27400	26850	34750	18750	26750	27095.62	8.74	0	-24644	28683	27716	27133	26166	25583	27425	25875	247	8000	500	19790	50	1	49416925	13318	7.55	1.62	12	1.01	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.66	N	353200	500	247 억	4319327	N	N	114	N	N
68	20231218	141136	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	350	2	1.31	11934516700	440272	37.68	27100	27400	26850	34750	18750	26750	27107.15	8.74	0	-24201	28683	27716	27133	26166	25583	27425	25875	247	8000	500	19790	50	1	49416925	13392	7.59	1.63	12	0.89	3571.00	16598.00	39650	20230714	-31.65	17900	20230103	51.40	39650	-31.65	20230714	17900	51.40	20230103	39650	-31.65	20230714	17900	51.40	20230103	3.66	N	353200	500	247 억	4319327	N	N	114	N	N
69	20231218	131127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	400	2	1.50	10741852550	396271	33.91	27100	27400	26850	34750	18750	26750	27107.35	8.74	0	-26373	28683	27716	27133	26166	25583	27425	25875	247	8000	500	19790	50	1	49416925	13417	7.60	1.64	12	0.80	3571.00	16598.00	39650	20230714	-31.53	17900	20230103	51.68	39650	-31.53	20230714	17900	51.68	20230103	39650	-31.53	20230714	17900	51.68	20230103	3.66	N	353200	500	247 억	4319327	N	N	114	N	N
70	20231218	121123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	250	2	0.93	9656577300	356173	30.48	27100	27400	26850	34750	18750	26750	27112.05	8.74	0	-25423	28683	27716	27133	26166	25583	27425	25875	247	8000	500	19790	50	1	49416925	13343	7.56	1.63	12	0.72	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.66	N	353200	500	247 억	4319327	N	N	114	N	N
71	20231218	111125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	300	2	1.12	8207225900	302623	25.90	27100	27400	26850	34750	18750	26750	27120.31	8.74	0	-14599	28683	27716	27133	26166	25583	27425	25875	247	8000	500	19790	50	1	49416925	13367	7.57	1.63	12	0.61	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.66	N	353200	500	247 억	4319327	N	N	114	N	N
72	20231218	101124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	400	2	1.50	6510372150	240028	20.54	27100	27400	26850	34750	18750	26750	27123.40	8.74	0	-6892	28683	27716	27133	26166	25583	27425	25875	247	8000	500	19790	50	1	49416925	13417	7.60	1.64	12	0.49	3571.00	16598.00	39650	20230714	-31.53	17900	20230103	51.68	39650	-31.53	20230714	17900	51.68	20230103	39650	-31.53	20230714	17900	51.68	20230103	3.66	N	353200	500	247 억	4319327	N	N	114	N	N
73	20231218	091121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	300	2	1.12	2111072450	78071	6.68	27100	27200	26850	34750	18750	26750	27040.46	8.74	0	2225	28683	27716	27133	26166	25583	27425	25875	247	8000	500	19790	50	1	49416925	13367	7.57	1.63	12	0.16	3571.00	16598.00	39650	20230714	-31.78	17900	20230103	51.12	39650	-31.78	20230714	17900	51.12	20230103	39650	-31.78	20230714	17900	51.12	20230103	3.66	N	353200	500	247 억	4319327	N	N	114	N	N
74	20231215	161125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-650	5	-2.37	31392971800	1155027	84.72	27600	28100	26550	35600	19200	27400	27180.43	8.70	29712	-100762	28933	28166	27583	26816	26233	27875	26525	247	8200	500	20270	50	1	49416925	13219	7.49	1.61	12	2.34	3571.00	16598.00	39650	20230714	-32.53	17900	20230103	49.44	39650	-32.53	20230714	17900	49.44	20230103	39650	-32.53	20230714	17900	49.44	20230103	3.55	N	353200	500	247 억	4301655	N	N	114	N	N
75	20231215	151129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26650	-750	5	-2.74	28751165600	1056190	77.47	27600	28100	26550	35600	19200	27400	27221.53	8.70	29712	-75667	28933	28166	27583	26816	26233	27875	26525	247	8200	500	20270	50	1	49416925	13170	7.46	1.61	12	2.14	3571.00	16598.00	39650	20230714	-32.79	17900	20230103	48.88	39650	-32.79	20230714	17900	48.88	20230103	39650	-32.79	20230714	17900	48.88	20230103	3.55	N	353200	500	247 억	4301655	N	N	3055	N	N
76	20231215	141128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-700	5	-2.55	24406417550	892948	65.50	27600	28100	26600	35600	19200	27400	27332.38	8.70	29712	-98924	28933	28166	27583	26816	26233	27875	26525	247	8200	500	20270	50	1	49416925	13194	7.48	1.61	12	1.81	3571.00	16598.00	39650	20230714	-32.66	17900	20230103	49.16	39650	-32.66	20230714	17900	49.16	20230103	39650	-32.66	20230714	17900	49.16	20230103	3.55	N	353200	500	247 억	4301655	N	N	3055	N	N
77	20231215	131121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-300	5	-1.09	19342420750	704300	51.66	27600	28100	27050	35600	19200	27400	27463.35	8.70	29712	-100320	28933	28166	27583	26816	26233	27875	26525	247	8200	500	20270	50	1	49416925	13392	7.59	1.63	12	1.43	3571.00	16598.00	39650	20230714	-31.65	17900	20230103	51.40	39650	-31.65	20230714	17900	51.40	20230103	39650	-31.65	20230714	17900	51.40	20230103	3.55	N	353200	500	247 억	4301655	N	N	3055	N	N
78	20231215	121122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-250	5	-0.91	16946249400	615899	45.17	27600	28100	27050	35600	19200	27400	27514.71	8.70	29712	-75639	28933	28166	27583	26816	26233	27875	26525	247	8200	500	20270	50	1	49416925	13417	7.60	1.64	12	1.25	3571.00	16598.00	39650	20230714	-31.53	17900	20230103	51.68	39650	-31.53	20230714	17900	51.68	20230103	39650	-31.53	20230714	17900	51.68	20230103	3.55	N	353200	500	247 억	4301655	N	N	3055	N	N
79	20231215	111116	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	100	2	0.36	13952430700	505965	37.11	27600	28100	27050	35600	19200	27400	27575.99	8.70	29712	-24627	28933	28166	27583	26816	26233	27875	26525	247	8200	500	20270	50	1	49416925	13590	7.70	1.66	12	1.02	3571.00	16598.00	39650	20230714	-30.64	17900	20230103	53.63	39650	-30.64	20230714	17900	53.63	20230103	39650	-30.64	20230714	17900	53.63	20230103	3.55	N	353200	500	247 억	4301655	N	N	3055	N	N
80	20231215	101122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	100	2	0.36	11840762500	428863	31.46	27600	28100	27050	35600	19200	27400	27609.81	8.70	29712	-27830	28933	28166	27583	26816	26233	27875	26525	247	8200	500	20270	50	1	49416925	13590	7.70	1.66	12	0.87	3571.00	16598.00	39650	20230714	-30.64	17900	20230103	53.63	39650	-30.64	20230714	17900	53.63	20230103	39650	-30.64	20230714	17900	53.63	20230103	3.55	N	353200	500	247 억	4301655	N	N	3055	N	N
81	20231215	091127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-200	5	-0.73	2480545500	90258	6.62	27600	27650	27150	35600	19200	27400	27483.11	8.70	29712	-10323	28933	28166	27583	26816	26233	27875	26525	247	8200	500	20270	50	1	49416925	13441	7.62	1.64	12	0.18	3571.00	16598.00	39650	20230714	-31.40	17900	20230103	51.96	39650	-31.40	20230714	17900	51.96	20230103	39650	-31.40	20230714	17900	51.96	20230103	3.55	N	353200	500	247 억	4301655	N	N	3055	N	N
82	20231214	161117	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	400	2	1.48	37470145100	1352957	28.73	27650	28350	27000	35100	18900	27000	27695.75	8.77	4868	-10334	29633	28316	27183	25866	24733	28975	26525	247	8100	500	19980	50	1	49416925	13540	7.67	1.65	12	2.74	3571.00	16598.00	39650	20230714	-30.90	17900	20230103	53.07	39650	-30.90	20230714	17900	53.07	20230103	39650	-30.90	20230714	17900	53.07	20230103	3.61	N	353200	500	247 억	4333223	N	N	3055	N	N
83	20231214	151155	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	400	2	1.48	36475799200	1316694	27.96	27650	28350	27000	35100	18900	27000	27702.56	8.77	4868	-12731	29633	28316	27183	25866	24733	28975	26525	247	8100	500	19980	50	1	49416925	13540	7.67	1.65	12	2.66	3571.00	16598.00	39650	20230714	-30.90	17900	20230103	53.07	39650	-30.90	20230714	17900	53.07	20230103	39650	-30.90	20230714	17900	53.07	20230103	3.61	N	353200	500	247 억	4333223	N	N	9716	N	N
84	20231214	141123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	450	2	1.67	34344097550	1238763	26.30	27650	28350	27000	35100	18900	27000	27724.51	8.77	4868	-11943	29633	28316	27183	25866	24733	28975	26525	247	8100	500	19980	50	1	49416925	13565	7.69	1.65	12	2.51	3571.00	16598.00	39650	20230714	-30.77	17900	20230103	53.35	39650	-30.77	20230714	17900	53.35	20230103	39650	-30.77	20230714	17900	53.35	20230103	3.61	N	353200	500	247 억	4333223	N	N	9716	N	N
85	20231214	131152	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	350	2	1.30	32866509700	1184901	25.16	27650	28350	27000	35100	18900	27000	27737.77	8.77	4868	-14919	29633	28316	27183	25866	24733	28975	26525	247	8100	500	19980	50	1	49416925	13516	7.66	1.65	12	2.40	3571.00	16598.00	39650	20230714	-31.02	17900	20230103	52.79	39650	-31.02	20230714	17900	52.79	20230103	39650	-31.02	20230714	17900	52.79	20230103	3.61	N	353200	500	247 억	4333223	N	N	9716	N	N
86	20231214	121214	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	250	2	0.93	31368966900	1129821	23.99	27650	28350	27000	35100	18900	27000	27764.55	8.77	4868	-13216	29633	28316	27183	25866	24733	28975	26525	247	8100	500	19980	50	1	49416925	13466	7.63	1.64	12	2.29	3571.00	16598.00	39650	20230714	-31.27	17900	20230103	52.23	39650	-31.27	20230714	17900	52.23	20230103	39650	-31.27	20230714	17900	52.23	20230103	3.61	N	353200	500	247 억	4333223	N	N	9716	N	N
87	20231214	111147	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	450	2	1.67	28256446000	1015520	21.56	27650	28350	27350	35100	18900	27000	27824.61	8.77	4868	-16042	29633	28316	27183	25866	24733	28975	26525	247	8100	500	19980	50	1	49416925	13565	7.69	1.65	12	2.06	3571.00	16598.00	39650	20230714	-30.77	17900	20230103	53.35	39650	-30.77	20230714	17900	53.35	20230103	39650	-30.77	20230714	17900	53.35	20230103	3.61	N	353200	500	247 억	4333223	N	N	9716	N	N
88	20231214	101107	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	650	2	2.41	24018473500	861614	18.29	27650	28350	27350	35100	18900	27000	27876.14	8.77	4868	-4746	29633	28316	27183	25866	24733	28975	26525	247	8100	500	19980	50	1	49416925	13664	7.74	1.67	12	1.74	3571.00	16598.00	39650	20230714	-30.26	17900	20230103	54.47	39650	-30.26	20230714	17900	54.47	20230103	39650	-30.26	20230714	17900	54.47	20230103	3.61	N	353200	500	247 억	4333223	N	N	9716	N	N
89	20231214	091047	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	750	2	2.78	9208069100	331408	7.04	27650	28150	27350	35100	18900	27000	27784.69	8.77	4868	-45470	29633	28316	27183	25866	24733	28975	26525	247	8100	500	19980	50	1	49416925	13713	7.77	1.67	12	0.67	3571.00	16598.00	39650	20230714	-30.01	17900	20230103	55.03	39650	-30.01	20230714	17900	55.03	20230103	39650	-30.01	20230714	17900	55.03	20230103	3.61	N	353200	500	247 억	4333223	N	N	9716	N	N
90	20231213	161113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	1250	2	4.85	129461462000	4688203	815.62	26100	28500	26050	33450	18050	25750	27615.70	8.98	1868	82616	26883	26316	25983	25416	25083	26150	25250	247	7700	500	19050	50	1	49416925	13343	7.56	1.63	12	9.49	3571.00	16598.00	39650	20230714	-31.90	17900	20230103	50.84	39650	-31.90	20230714	17900	50.84	20230103	39650	-31.90	20230714	17900	50.84	20230103	3.57	N	353200	500	247 억	4439647	N	N	9716	N	N
91	20231213	151136	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	1350	2	5.24	125233595450	4531739	788.40	26100	28500	26050	33450	18050	25750	27634.80	8.98	1868	72406	26883	26316	25983	25416	25083	26150	25250	247	7700	500	19050	50	1	49416925	13392	7.59	1.63	12	9.17	3571.00	16598.00	39650	20230714	-31.65	17900	20230103	51.40	39650	-31.65	20230714	17900	51.40	20230103	39650	-31.65	20230714	17900	51.40	20230103	3.57	N	353200	500	247 억	4439647	N	N	5245	N	N
92	20231213	141135	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	2050	2	7.96	109546949000	3964100	689.65	26100	28500	26050	33450	18050	25750	27634.79	8.98	1868	26996	26883	26316	25983	25416	25083	26150	25250	247	7700	500	19050	50	1	49416925	13738	7.78	1.67	12	8.02	3571.00	16598.00	39650	20230714	-29.89	17900	20230103	55.31	39650	-29.89	20230714	17900	55.31	20230103	39650	-29.89	20230714	17900	55.31	20230103	3.57	N	353200	500	247 억	4439647	N	N	5245	N	N
93	20231213	131140	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	1600	2	6.21	97286859600	3520353	612.45	26100	28500	26050	33450	18050	25750	27635.57	8.98	1868	29188	26883	26316	25983	25416	25083	26150	25250	247	7700	500	19050	50	1	49416925	13516	7.66	1.65	12	7.12	3571.00	16598.00	39650	20230714	-31.02	17900	20230103	52.79	39650	-31.02	20230714	17900	52.79	20230103	39650	-31.02	20230714	17900	52.79	20230103	3.57	N	353200	500	247 억	4439647	N	N	5245	N	N
94	20231213	121135	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	1650	2	6.41	93727372050	3390147	589.79	26100	28500	26050	33450	18050	25750	27647.03	8.98	1868	-11906	26883	26316	25983	25416	25083	26150	25250	247	7700	500	19050	50	1	49416925	13540	7.67	1.65	12	6.86	3571.00	16598.00	39650	20230714	-30.90	17900	20230103	53.07	39650	-30.90	20230714	17900	53.07	20230103	39650	-30.90	20230714	17900	53.07	20230103	3.57	N	353200	500	247 억	4439647	N	N	5245	N	N
95	20231213	111139	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	1450	2	5.63	89998406550	3253528	566.03	26100	28500	26050	33450	18050	25750	27661.82	8.98	1868	-33584	26883	26316	25983	25416	25083	26150	25250	247	7700	500	19050	50	1	49416925	13441	7.62	1.64	12	6.58	3571.00	16598.00	39650	20230714	-31.40	17900	20230103	51.96	39650	-31.40	20230714	17900	51.96	20230103	39650	-31.40	20230714	17900	51.96	20230103	3.57	N	353200	500	247 억	4439647	N	N	5245	N	N
96	20231213	101146	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	1850	2	7.18	74046134900	2674783	465.34	26100	28500	26050	33450	18050	25750	27683.09	8.98	1868	-62217	26883	26316	25983	25416	25083	26150	25250	247	7700	500	19050	50	1	49416925	13639	7.73	1.66	12	5.41	3571.00	16598.00	39650	20230714	-30.39	17900	20230103	54.19	39650	-30.39	20230714	17900	54.19	20230103	39650	-30.39	20230714	17900	54.19	20230103	3.57	N	353200	500	247 억	4439647	N	N	5245	N	N
97	20231213	091131	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	1550	2	6.02	15919924100	586797	102.09	26100	27550	26050	33450	18050	25750	27130.35	8.98	1868	-10873	26883	26316	25983	25416	25083	26150	25250	247	7700	500	19050	50	1	49416925	13491	7.64	1.64	12	1.19	3571.00	16598.00	39650	20230714	-31.15	17900	20230103	52.51	39650	-31.15	20230714	17900	52.51	20230103	39650	-31.15	20230714	17900	52.51	20230103	3.57	N	353200	500	247 억	4439647	N	N	5245	N	N
98	20231212	161052	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-100	5	-0.39	14845576550	569939	165.40	26200	26550	25650	33600	18100	25850	26048.39	9.11	1178	-51631	26650	26250	25800	25400	24950	26025	25175	247	7750	500	19120	50	1	49416925	12725	7.21	1.55	12	1.15	3571.00	16598.00	39650	20230714	-35.06	17900	20230103	43.85	39650	-35.06	20230714	17900	43.85	20230103	39650	-35.06	20230714	17900	43.85	20230103	3.56	N	353200	500	247 억	4501202	N	N	5245	N	N
99	20231212	151058	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-50	5	-0.19	14159505000	543317	157.68	26200	26550	25650	33600	18100	25850	26061.22	9.11	1178	-47781	26650	26250	25800	25400	24950	26025	25175	247	7750	500	19120	50	1	49416925	12750	7.22	1.55	12	1.10	3571.00	16598.00	39650	20230714	-34.93	17900	20230103	44.13	39650	-34.93	20230714	17900	44.13	20230103	39650	-34.93	20230714	17900	44.13	20230103	3.56	N	353200	500	247 억	4501202	N	N	3218	N	N
100	20231212	140958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-50	5	-0.19	13215999800	506739	147.06	26200	26550	25650	33600	18100	25850	26080.49	9.11	1178	-47494	26650	26250	25800	25400	24950	26025	25175	247	7750	500	19120	50	1	49416925	12750	7.22	1.55	12	1.03	3571.00	16598.00	39650	20230714	-34.93	17900	20230103	44.13	39650	-34.93	20230714	17900	44.13	20230103	39650	-34.93	20230714	17900	44.13	20230103	3.56	N	353200	500	247 억	4501202	N	N	3218	N	N
101	20231212	131002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-150	5	-0.58	12047623100	461425	133.91	26200	26550	25650	33600	18100	25850	26109.60	9.11	1178	-42552	26650	26250	25800	25400	24950	26025	25175	247	7750	500	19120	50	1	49416925	12700	7.20	1.55	12	0.93	3571.00	16598.00	39650	20230714	-35.18	17900	20230103	43.58	39650	-35.18	20230714	17900	43.58	20230103	39650	-35.18	20230714	17900	43.58	20230103	3.56	N	353200	500	247 억	4501202	N	N	3218	N	N
102	20231212	120952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	50	2	0.19	10099365750	385950	112.01	26200	26550	25650	33600	18100	25850	26167.55	9.11	1178	-10034	26650	26250	25800	25400	24950	26025	25175	247	7750	500	19120	50	1	49416925	12799	7.25	1.56	12	0.78	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.56	N	353200	500	247 억	4501202	N	N	3218	N	N
103	20231212	111009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	50	2	0.19	8367131600	318829	92.53	26200	26550	25850	33600	18100	25850	26243.32	9.11	1178	-15590	26650	26250	25800	25400	24950	26025	25175	247	7750	500	19120	50	1	49416925	12799	7.25	1.56	12	0.65	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.56	N	353200	500	247 억	4501202	N	N	3218	N	N
104	20231212	101049	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	250	2	0.97	6571807950	249730	72.47	26200	26550	25950	33600	18100	25850	26315.65	9.11	1178	-1937	26650	26250	25800	25400	24950	26025	25175	247	7750	500	19120	50	1	49416925	12898	7.31	1.57	12	0.51	3571.00	16598.00	39650	20230714	-34.17	17900	20230103	45.81	39650	-34.17	20230714	17900	45.81	20230103	39650	-34.17	20230714	17900	45.81	20230103	3.56	N	353200	500	247 억	4501202	N	N	3218	N	N
105	20231212	091050	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	600	2	2.32	2699404350	102210	29.66	26200	26550	26200	33600	18100	25850	26410.37	9.11	1178	32739	26650	26250	25800	25400	24950	26025	25175	247	7750	500	19120	50	1	49416925	13071	7.41	1.59	12	0.21	3571.00	16598.00	39650	20230714	-33.29	17900	20230103	47.77	39650	-33.29	20230714	17900	47.77	20230103	39650	-33.29	20230714	17900	47.77	20230103	3.56	N	353200	500	247 억	4501202	N	N	3218	N	N
106	20231211	161053	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-50	5	-0.19	8719704750	338939	76.07	26200	26200	25350	33650	18150	25900	25725.83	9.20	52029	9062	26766	26332	25966	25532	25166	26150	25350	247	7750	500	19160	50	1	49416925	12774	7.24	1.56	12	0.69	3571.00	16598.00	39650	20230714	-34.80	17900	20230103	44.41	39650	-34.80	20230714	17900	44.41	20230103	39650	-34.80	20230714	17900	44.41	20230103	3.50	N	353200	500	247 억	4545987	N	N	3218	N	N
107	20231211	151048	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	0	3	0.00	8256519450	321021	72.05	26200	26200	25350	33650	18150	25900	25719.56	9.20	52029	8458	26766	26332	25966	25532	25166	26150	25350	247	7750	500	19160	50	1	49416925	12799	7.25	1.56	12	0.65	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.50	N	353200	500	247 억	4545987	N	N	3816	N	N
108	20231211	141049	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	-100	5	-0.39	7027671000	273473	61.38	26200	26200	25350	33650	18150	25900	25697.86	9.20	52029	10585	26766	26332	25966	25532	25166	26150	25350	247	7750	500	19160	50	1	49416925	12750	7.22	1.55	12	0.55	3571.00	16598.00	39650	20230714	-34.93	17900	20230103	44.13	39650	-34.93	20230714	17900	44.13	20230103	39650	-34.93	20230714	17900	44.13	20230103	3.50	N	353200	500	247 억	4545987	N	N	3816	N	N
109	20231211	131046	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-250	5	-0.97	6502003300	252999	56.78	26200	26200	25350	33650	18150	25900	25699.72	9.20	52029	7526	26766	26332	25966	25532	25166	26150	25350	247	7750	500	19160	50	1	49416925	12675	7.18	1.55	12	0.51	3571.00	16598.00	39650	20230714	-35.31	17900	20230103	43.30	39650	-35.31	20230714	17900	43.30	20230103	39650	-35.31	20230714	17900	43.30	20230103	3.50	N	353200	500	247 억	4545987	N	N	3816	N	N
110	20231211	121048	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-150	5	-0.58	6091833550	237007	53.19	26200	26200	25350	33650	18150	25900	25703.18	9.20	52029	6780	26766	26332	25966	25532	25166	26150	25350	247	7750	500	19160	50	1	49416925	12725	7.21	1.55	12	0.48	3571.00	16598.00	39650	20230714	-35.06	17900	20230103	43.85	39650	-35.06	20230714	17900	43.85	20230103	39650	-35.06	20230714	17900	43.85	20230103	3.50	N	353200	500	247 억	4545987	N	N	3816	N	N
111	20231211	111043	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	0	3	0.00	5357062150	208536	46.80	26200	26200	25350	33650	18150	25900	25688.91	9.20	52029	1307	26766	26332	25966	25532	25166	26150	25350	247	7750	500	19160	50	1	49416925	12799	7.25	1.56	12	0.42	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.50	N	353200	500	247 억	4545987	N	N	3816	N	N
112	20231211	101042	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	-350	5	-1.35	3954536700	153928	34.55	26200	26200	25350	33650	18150	25900	25690.82	9.20	52029	-15641	26766	26332	25966	25532	25166	26150	25350	247	7750	500	19160	50	1	49416925	12626	7.15	1.54	12	0.31	3571.00	16598.00	39650	20230714	-35.56	17900	20230103	42.74	39650	-35.56	20230714	17900	42.74	20230103	39650	-35.56	20230714	17900	42.74	20230103	3.50	N	353200	500	247 억	4545987	N	N	3816	N	N
113	20231211	091043	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	-50	5	-0.19	898772350	34578	7.76	26200	26200	25800	33650	18150	25900	25992.61	9.20	52029	-8693	26766	26332	25966	25532	25166	26150	25350	247	7750	500	19160	50	1	49416925	12774	7.24	1.56	12	0.07	3571.00	16598.00	39650	20230714	-34.80	17900	20230103	44.41	39650	-34.80	20230714	17900	44.41	20230103	39650	-34.80	20230714	17900	44.41	20230103	3.50	N	353200	500	247 억	4545987	N	N	3816	N	N
114	20231208	161034	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	150	2	0.58	11475714550	441334	148.23	26300	26400	25600	33450	18050	25750	26002.46	9.19	-3150	-40121	26183	25966	25633	25416	25083	26075	25525	247	7700	500	19050	50	1	49416925	12799	7.25	1.56	12	0.89	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.54	N	353200	500	247 억	4540560	N	N	3816	N	N
115	20231208	151037	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	250	2	0.97	10975319950	422034	141.75	26300	26400	25600	33450	18050	25750	26005.77	9.19	-3150	-37745	26183	25966	25633	25416	25083	26075	25525	247	7700	500	19050	50	1	49416925	12848	7.28	1.57	12	0.85	3571.00	16598.00	39650	20230714	-34.43	17900	20230103	45.25	39650	-34.43	20230714	17900	45.25	20230103	39650	-34.43	20230714	17900	45.25	20230103	3.54	N	353200	500	247 억	4540560	N	N	0	N	N
116	20231208	141036	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	150	2	0.58	9479046100	364358	122.38	26300	26400	25600	33450	18050	25750	26015.75	9.19	-3150	-29859	26183	25966	25633	25416	25083	26075	25525	247	7700	500	19050	50	1	49416925	12799	7.25	1.56	12	0.74	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.54	N	353200	500	247 억	4540560	N	N	0	N	N
117	20231208	131034	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	0	3	0.00	8876436900	341041	114.55	26300	26400	25600	33450	18050	25750	26027.48	9.19	-3150	-28523	26183	25966	25633	25416	25083	26075	25525	247	7700	500	19050	50	1	49416925	12725	7.21	1.55	12	0.69	3571.00	16598.00	39650	20230714	-35.06	17900	20230103	43.85	39650	-35.06	20230714	17900	43.85	20230103	39650	-35.06	20230714	17900	43.85	20230103	3.54	N	353200	500	247 억	4540560	N	N	0	N	N
118	20231208	121030	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25850	100	2	0.39	7488910150	287085	96.43	26300	26400	25800	33450	18050	25750	26086.04	9.19	-3150	-32032	26183	25966	25633	25416	25083	26075	25525	247	7700	500	19050	50	1	49416925	12774	7.24	1.56	12	0.58	3571.00	16598.00	39650	20230714	-34.80	17900	20230103	44.41	39650	-34.80	20230714	17900	44.41	20230103	39650	-34.80	20230714	17900	44.41	20230103	3.54	N	353200	500	247 억	4540560	N	N	0	N	N
119	20231208	111026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	150	2	0.58	6726078750	257617	86.53	26300	26400	25850	33450	18050	25750	26108.83	9.19	-3150	-30309	26183	25966	25633	25416	25083	26075	25525	247	7700	500	19050	50	1	49416925	12799	7.25	1.56	12	0.52	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.54	N	353200	500	247 억	4540560	N	N	0	N	N
120	20231208	101036	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	300	2	1.17	4478111100	171178	57.50	26300	26400	25950	33450	18050	25750	26160.55	9.19	-3150	8690	26183	25966	25633	25416	25083	26075	25525	247	7700	500	19050	50	1	49416925	12873	7.29	1.57	12	0.35	3571.00	16598.00	39650	20230714	-34.30	17900	20230103	45.53	39650	-34.30	20230714	17900	45.53	20230103	39650	-34.30	20230714	17900	45.53	20230103	3.54	N	353200	500	247 억	4540560	N	N	0	N	N
121	20231208	091025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	450	2	1.75	1917141700	73043	24.53	26300	26400	26050	33450	18050	25750	26246.75	9.19	-3150	18432	26183	25966	25633	25416	25083	26075	25525	247	7700	500	19050	50	1	49416925	12947	7.34	1.58	12	0.15	3571.00	16598.00	39650	20230714	-33.92	17900	20230103	46.37	39650	-33.92	20230714	17900	46.37	20230103	39650	-33.92	20230714	17900	46.37	20230103	3.54	N	353200	500	247 억	4540560	N	N	0	N	N
122	20231207	161029	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	-200	5	-0.77	7549550650	295234	79.38	25550	25850	25300	33700	18200	25950	25571.19	9.17	3730	-1609	26716	26332	25966	25582	25216	26525	25775	247	7750	500	19200	50	1	49416925	12725	7.21	1.55	12	0.60	3571.00	16598.00	39650	20230714	-35.06	17900	20230103	43.85	39650	-35.06	20230714	17900	43.85	20230103	39650	-35.06	20230714	17900	43.85	20230103	3.61	N	353200	500	247 억	4532917	N	N	0	N	N
123	20231207	151030	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	-400	5	-1.54	6936398500	271361	72.96	25550	25850	25300	33700	18200	25950	25561.52	9.17	3730	2443	26716	26332	25966	25582	25216	26525	25775	247	7750	500	19200	50	1	49416925	12626	7.15	1.54	12	0.55	3571.00	16598.00	39650	20230714	-35.56	17900	20230103	42.74	39650	-35.56	20230714	17900	42.74	20230103	39650	-35.56	20230714	17900	42.74	20230103	3.61	N	353200	500	247 억	4532917	N	N	0	N	N
124	20231207	141026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	-350	5	-1.35	6346442200	248334	66.77	25550	25850	25300	33700	18200	25950	25556.07	9.17	3730	1609	26716	26332	25966	25582	25216	26525	25775	247	7750	500	19200	50	1	49416925	12651	7.17	1.54	12	0.50	3571.00	16598.00	39650	20230714	-35.44	17900	20230103	43.02	39650	-35.44	20230714	17900	43.02	20230103	39650	-35.44	20230714	17900	43.02	20230103	3.61	N	353200	500	247 억	4532917	N	N	0	N	N
125	20231207	131025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-300	5	-1.16	5813799550	227578	61.19	25550	25850	25300	33700	18200	25950	25546.40	9.17	3730	5602	26716	26332	25966	25582	25216	26525	25775	247	7750	500	19200	50	1	49416925	12675	7.18	1.55	12	0.46	3571.00	16598.00	39650	20230714	-35.31	17900	20230103	43.30	39650	-35.31	20230714	17900	43.30	20230103	39650	-35.31	20230714	17900	43.30	20230103	3.61	N	353200	500	247 억	4532917	N	N	0	N	N
126	20231207	121026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	-400	5	-1.54	5117205200	200431	53.89	25550	25850	25300	33700	18200	25950	25531.01	9.17	3730	-5794	26716	26332	25966	25582	25216	26525	25775	247	7750	500	19200	50	1	49416925	12626	7.15	1.54	12	0.41	3571.00	16598.00	39650	20230714	-35.56	17900	20230103	42.74	39650	-35.56	20230714	17900	42.74	20230103	39650	-35.56	20230714	17900	42.74	20230103	3.61	N	353200	500	247 억	4532917	N	N	0	N	N
127	20231207	111016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	-500	5	-1.93	4530750850	177501	47.73	25550	25850	25300	33700	18200	25950	25525.21	9.17	3730	-17407	26716	26332	25966	25582	25216	26525	25775	247	7750	500	19200	50	1	49416925	12577	7.13	1.53	12	0.36	3571.00	16598.00	39650	20230714	-35.81	17900	20230103	42.18	39650	-35.81	20230714	17900	42.18	20230103	39650	-35.81	20230714	17900	42.18	20230103	3.61	N	353200	500	247 억	4532917	N	N	0	N	N
128	20231207	101020	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	-400	5	-1.54	2449900200	95657	25.72	25550	25850	25500	33700	18200	25950	25611.30	9.17	3730	-14326	26716	26332	25966	25582	25216	26525	25775	247	7750	500	19200	50	1	49416925	12626	7.15	1.54	12	0.19	3571.00	16598.00	39650	20230714	-35.56	17900	20230103	42.74	39650	-35.56	20230714	17900	42.74	20230103	39650	-35.56	20230714	17900	42.74	20230103	3.61	N	353200	500	247 억	4532917	N	N	0	N	N
129	20231207	091026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-250	5	-0.96	740711100	28913	7.77	25550	25800	25550	33700	18200	25950	25618.62	9.17	3730	354	26716	26332	25966	25582	25216	26525	25775	247	7750	500	19200	50	1	49416925	12700	7.20	1.55	12	0.06	3571.00	16598.00	39650	20230714	-35.18	17900	20230103	43.58	39650	-35.18	20230714	17900	43.58	20230103	39650	-35.18	20230714	17900	43.58	20230103	3.61	N	353200	500	247 억	4532917	N	N	0	N	N
130	20231206	161014	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	300	2	1.17	9554682600	368265	74.84	25850	26350	25600	33300	18000	25650	25945.13	9.18	0	8011	26816	26232	25816	25232	24816	26025	25025	247	7650	500	18980	50	1	49416925	12824	7.27	1.56	12	0.75	3571.00	16598.00	39650	20230714	-34.55	17900	20230103	44.97	39650	-34.55	20230714	17900	44.97	20230103	39650	-34.55	20230714	17900	44.97	20230103	3.57	N	353200	500	247 억	4537837	N	N	0	N	N
131	20231206	151031	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25900	250	2	0.97	9014408600	347437	70.61	25850	26350	25600	33300	18000	25650	25945.46	9.18	0	7014	26816	26232	25816	25232	24816	26025	25025	247	7650	500	18980	50	1	49416925	12799	7.25	1.56	12	0.70	3571.00	16598.00	39650	20230714	-34.68	17900	20230103	44.69	39650	-34.68	20230714	17900	44.69	20230103	39650	-34.68	20230714	17900	44.69	20230103	3.57	N	353200	500	247 억	4537837	N	N	0	N	N
132	20231206	141026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	300	2	1.17	7610708300	293240	59.59	25850	26350	25600	33300	18000	25650	25953.87	9.18	0	4113	26816	26232	25816	25232	24816	26025	25025	247	7650	500	18980	50	1	49416925	12824	7.27	1.56	12	0.59	3571.00	16598.00	39650	20230714	-34.55	17900	20230103	44.97	39650	-34.55	20230714	17900	44.97	20230103	39650	-34.55	20230714	17900	44.97	20230103	3.57	N	353200	500	247 억	4537837	N	N	0	N	N
133	20231206	131015	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	400	2	1.56	5511066450	212841	43.25	25850	26150	25600	33300	18000	25650	25892.90	9.18	0	3335	26816	26232	25816	25232	24816	26025	25025	247	7650	500	18980	50	1	49416925	12873	7.29	1.57	12	0.43	3571.00	16598.00	39650	20230714	-34.30	17900	20230103	45.53	39650	-34.30	20230714	17900	45.53	20230103	39650	-34.30	20230714	17900	45.53	20230103	3.57	N	353200	500	247 억	4537837	N	N	0	N	N
134	20231206	121007	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	450	2	1.75	5010935900	193644	39.35	25850	26150	25600	33300	18000	25650	25877.07	9.18	0	1991	26816	26232	25816	25232	24816	26025	25025	247	7650	500	18980	50	1	49416925	12898	7.31	1.57	12	0.39	3571.00	16598.00	39650	20230714	-34.17	17900	20230103	45.81	39650	-34.17	20230714	17900	45.81	20230103	39650	-34.17	20230714	17900	45.81	20230103	3.57	N	353200	500	247 억	4537837	N	N	0	N	N
135	20231206	111029	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26000	350	2	1.36	4388105550	169696	34.49	25850	26150	25600	33300	18000	25650	25858.65	9.18	0	-1163	26816	26232	25816	25232	24816	26025	25025	247	7650	500	18980	50	1	49416925	12848	7.28	1.57	12	0.34	3571.00	16598.00	39650	20230714	-34.43	17900	20230103	45.25	39650	-34.43	20230714	17900	45.25	20230103	39650	-34.43	20230714	17900	45.25	20230103	3.57	N	353200	500	247 억	4537837	N	N	0	N	N
136	20231206	101018	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	150	2	0.58	3476930400	134442	27.32	25850	26150	25600	33300	18000	25650	25861.96	9.18	0	-4468	26816	26232	25816	25232	24816	26025	25025	247	7650	500	18980	50	1	49416925	12750	7.22	1.55	12	0.27	3571.00	16598.00	39650	20230714	-34.93	17900	20230103	44.13	39650	-34.93	20230714	17900	44.13	20230103	39650	-34.93	20230714	17900	44.13	20230103	3.57	N	353200	500	247 억	4537837	N	N	0	N	N
137	20231206	091020	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25950	300	2	1.17	874798200	33721	6.85	25850	26100	25700	33300	18000	25650	25942.38	9.18	0	-604	26816	26232	25816	25232	24816	26025	25025	247	7650	500	18980	50	1	49416925	12824	7.27	1.56	12	0.07	3571.00	16598.00	39650	20230714	-34.55	17900	20230103	44.97	39650	-34.55	20230714	17900	44.97	20230103	39650	-34.55	20230714	17900	44.97	20230103	3.57	N	353200	500	247 억	4537837	N	N	0	N	N
138	20231205	161021	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	-850	5	-3.21	12597951150	487206	113.51	26000	26400	25400	34450	18550	26500	25858.33	9.09	2239	50668	27766	27132	26666	26032	25566	26900	25800	247	7950	500	19610	50	1	49416925	12675	7.18	1.55	12	0.99	3571.00	16598.00	39650	20230714	-35.31	17900	20230103	43.30	39650	-35.31	20230714	17900	43.30	20230103	39650	-35.31	20230714	17900	43.30	20230103	3.57	N	353200	500	247 억	4493573	N	N	131	N	N
139	20231205	151019	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	-950	5	-3.58	11999341950	463852	108.07	26000	26400	25400	34450	18550	26500	25868.90	9.09	2239	52571	27766	27132	26666	26032	25566	26900	25800	247	7950	500	19610	50	1	49416925	12626	7.15	1.54	12	0.94	3571.00	16598.00	39650	20230714	-35.56	17900	20230103	42.74	39650	-35.56	20230714	17900	42.74	20230103	39650	-35.56	20230714	17900	42.74	20230103	3.57	N	353200	500	247 억	4493573	N	N	131	N	N
140	20231205	141017	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	-800	5	-3.02	8536621650	328483	76.53	26000	26400	25650	34450	18550	26500	25988.02	9.09	2239	13676	27766	27132	26666	26032	25566	26900	25800	247	7950	500	19610	50	1	49416925	12700	7.20	1.55	12	0.66	3571.00	16598.00	39650	20230714	-35.18	17900	20230103	43.58	39650	-35.18	20230714	17900	43.58	20230103	39650	-35.18	20230714	17900	43.58	20230103	3.57	N	353200	500	247 억	4493573	N	N	131	N	N
141	20231205	131014	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	-400	5	-1.51	6385711200	245280	57.14	26000	26400	25650	34450	18550	26500	26034.37	9.09	2239	7205	27766	27132	26666	26032	25566	26900	25800	247	7950	500	19610	50	1	49416925	12898	7.31	1.57	12	0.50	3571.00	16598.00	39650	20230714	-34.17	17900	20230103	45.81	39650	-34.17	20230714	17900	45.81	20230103	39650	-34.17	20230714	17900	45.81	20230103	3.57	N	353200	500	247 억	4493573	N	N	131	N	N
142	20231205	121011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	-350	5	-1.32	5764578450	221473	51.60	26000	26400	25650	34450	18550	26500	26028.36	9.09	2239	9173	27766	27132	26666	26032	25566	26900	25800	247	7950	500	19610	50	1	49416925	12923	7.32	1.58	12	0.45	3571.00	16598.00	39650	20230714	-34.05	17900	20230103	46.09	39650	-34.05	20230714	17900	46.09	20230103	39650	-34.05	20230714	17900	46.09	20230103	3.57	N	353200	500	247 억	4493573	N	N	131	N	N
143	20231205	111011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	-450	5	-1.70	5118555950	196721	45.83	26000	26400	25650	34450	18550	26500	26019.37	9.09	2239	8597	27766	27132	26666	26032	25566	26900	25800	247	7950	500	19610	50	1	49416925	12873	7.29	1.57	12	0.40	3571.00	16598.00	39650	20230714	-34.30	17900	20230103	45.53	39650	-34.30	20230714	17900	45.53	20230103	39650	-34.30	20230714	17900	45.53	20230103	3.57	N	353200	500	247 억	4493573	N	N	131	N	N
144	20231205	101015	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	-300	5	-1.13	3761966800	144706	33.71	26000	26400	25650	34450	18550	26500	25997.31	9.09	2239	6607	27766	27132	26666	26032	25566	26900	25800	247	7950	500	19610	50	1	49416925	12947	7.34	1.58	12	0.29	3571.00	16598.00	39650	20230714	-33.92	17900	20230103	46.37	39650	-33.92	20230714	17900	46.37	20230103	39650	-33.92	20230714	17900	46.37	20230103	3.57	N	353200	500	247 억	4493573	N	N	131	N	N
145	20231205	091011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26100	-400	5	-1.51	1090795850	41919	9.77	26000	26200	25950	34450	18550	26500	26021.51	9.09	2239	6370	27766	27132	26666	26032	25566	26900	25800	247	7950	500	19610	50	1	49416925	12898	7.31	1.57	12	0.08	3571.00	16598.00	39650	20230714	-34.17	17900	20230103	45.81	39650	-34.17	20230714	17900	45.81	20230103	39650	-34.17	20230714	17900	45.81	20230103	3.57	N	353200	500	247 억	4493573	N	N	131	N	N
146	20231204	161008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	-200	5	-0.75	11379837250	426009	104.10	27200	27300	26200	34700	18700	26700	26712.96	9.12	-884	-4103	27633	27166	26633	26166	25633	27400	26400	247	8000	500	19750	50	1	49416925	13095	7.42	1.60	12	0.86	3571.00	16598.00	39650	20230714	-33.17	17900	20230103	48.04	39650	-33.17	20230714	17900	48.04	20230103	39650	-33.17	20230714	17900	48.04	20230103	3.54	N	353200	500	247 억	4508986	N	N	129	N	N
147	20231204	151010	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	-350	5	-1.31	10627176850	397532	97.14	27200	27300	26200	34700	18700	26700	26732.88	9.12	-884	-5147	27633	27166	26633	26166	25633	27400	26400	247	8000	500	19750	50	1	49416925	13021	7.38	1.59	12	0.80	3571.00	16598.00	39650	20230714	-33.54	17900	20230103	47.21	39650	-33.54	20230714	17900	47.21	20230103	39650	-33.54	20230714	17900	47.21	20230103	3.54	N	353200	500	247 억	4508986	N	N	7475	N	N
148	20231204	141002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	-400	5	-1.50	9109384850	339849	83.05	27200	27300	26200	34700	18700	26700	26804.22	9.12	-884	-23881	27633	27166	26633	26166	25633	27400	26400	247	8000	500	19750	50	1	49416925	12997	7.36	1.58	12	0.69	3571.00	16598.00	39650	20230714	-33.67	17900	20230103	46.93	39650	-33.67	20230714	17900	46.93	20230103	39650	-33.67	20230714	17900	46.93	20230103	3.54	N	353200	500	247 억	4508986	N	N	7475	N	N
149	20231204	131002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	-150	5	-0.56	7240279200	268972	65.73	27200	27300	26500	34700	18700	26700	26918.35	9.12	-884	-31699	27633	27166	26633	26166	25633	27400	26400	247	8000	500	19750	50	1	49416925	13120	7.43	1.60	12	0.54	3571.00	16598.00	39650	20230714	-33.04	17900	20230103	48.32	39650	-33.04	20230714	17900	48.32	20230103	39650	-33.04	20230714	17900	48.32	20230103	3.54	N	353200	500	247 억	4508986	N	N	7475	N	N
150	20231204	121003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	100	2	0.37	6030351500	223563	54.63	27200	27300	26650	34700	18700	26700	26973.85	9.12	-884	-26744	27633	27166	26633	26166	25633	27400	26400	247	8000	500	19750	50	1	49416925	13244	7.50	1.61	12	0.45	3571.00	16598.00	39650	20230714	-32.41	17900	20230103	49.72	39650	-32.41	20230714	17900	49.72	20230103	39650	-32.41	20230714	17900	49.72	20230103	3.54	N	353200	500	247 억	4508986	N	N	7475	N	N
151	20231204	111006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	100	2	0.37	5525712500	204751	50.03	27200	27300	26650	34700	18700	26700	26987.49	9.12	-884	-28575	27633	27166	26633	26166	25633	27400	26400	247	8000	500	19750	50	1	49416925	13244	7.50	1.61	12	0.41	3571.00	16598.00	39650	20230714	-32.41	17900	20230103	49.72	39650	-32.41	20230714	17900	49.72	20230103	39650	-32.41	20230714	17900	49.72	20230103	3.54	N	353200	500	247 억	4508986	N	N	7475	N	N
152	20231204	101003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	150	2	0.56	4230973900	156421	38.22	27200	27300	26750	34700	18700	26700	27048.66	9.12	-884	-25338	27633	27166	26633	26166	25633	27400	26400	247	8000	500	19750	50	1	49416925	13268	7.52	1.62	12	0.32	3571.00	16598.00	39650	20230714	-32.28	17900	20230103	50.00	39650	-32.28	20230714	17900	50.00	20230103	39650	-32.28	20230714	17900	50.00	20230103	3.54	N	353200	500	247 억	4508986	N	N	7475	N	N
153	20231204	091003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	450	2	1.69	1852257550	68508	16.74	27200	27300	26750	34700	18700	26700	27037.15	9.12	-884	-23955	27633	27166	26633	26166	25633	27400	26400	247	8000	500	19750	50	1	49416925	13417	7.60	1.64	12	0.14	3571.00	16598.00	39650	20230714	-31.53	17900	20230103	51.68	39650	-31.53	20230714	17900	51.68	20230103	39650	-31.53	20230714	17900	51.68	20230103	3.54	N	353200	500	247 억	4508986	N	N	7475	N	N
154	20231201	161005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	50	2	0.19	10882458500	406969	74.89	26400	27100	26100	34600	18700	26650	26740.64	9.16	3730	-20443	27483	27066	26783	26366	26083	26925	26225	247	7950	500	19720	50	1	49416925	13194	7.48	1.61	12	0.82	3571.00	16598.00	39650	20230714	-32.66	17900	20230103	49.16	39650	-32.66	20230714	17900	49.16	20230103	39650	-32.66	20230714	17900	49.16	20230103	3.47	N	353200	500	247 억	4528831	N	N	7475	N	N
155	20231201	151001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	150	2	0.56	10294707450	384988	70.84	26400	27100	26100	34600	18700	26650	26740.39	9.16	3730	-18932	27483	27066	26783	26366	26083	26925	26225	247	7950	500	19720	50	1	49416925	13244	7.50	1.61	12	0.78	3571.00	16598.00	39650	20230714	-32.41	17900	20230103	49.72	39650	-32.41	20230714	17900	49.72	20230103	39650	-32.41	20230714	17900	49.72	20230103	3.47	N	353200	500	247 억	4528831	N	N	25820	N	N
156	20231201	141000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	100	2	0.38	9153050750	342359	63.00	26400	27100	26100	34600	18700	26650	26735.31	9.16	3730	-15647	27483	27066	26783	26366	26083	26925	26225	247	7950	500	19720	50	1	49416925	13219	7.49	1.61	12	0.69	3571.00	16598.00	39650	20230714	-32.53	17900	20230103	49.44	39650	-32.53	20230714	17900	49.44	20230103	39650	-32.53	20230714	17900	49.44	20230103	3.47	N	353200	500	247 억	4528831	N	N	25820	N	N
157	20231201	131003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	100	2	0.38	8233190350	308059	56.69	26400	27100	26100	34600	18700	26650	26726.08	9.16	3730	-14543	27483	27066	26783	26366	26083	26925	26225	247	7950	500	19720	50	1	49416925	13219	7.49	1.61	12	0.62	3571.00	16598.00	39650	20230714	-32.53	17900	20230103	49.44	39650	-32.53	20230714	17900	49.44	20230103	39650	-32.53	20230714	17900	49.44	20230103	3.47	N	353200	500	247 억	4528831	N	N	25820	N	N
158	20231201	121009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	100	2	0.38	7497043300	280610	51.64	26400	27100	26100	34600	18700	26650	26717.01	9.16	3730	-9575	27483	27066	26783	26366	26083	26925	26225	247	7950	500	19720	50	1	49416925	13219	7.49	1.61	12	0.57	3571.00	16598.00	39650	20230714	-32.53	17900	20230103	49.44	39650	-32.53	20230714	17900	49.44	20230103	39650	-32.53	20230714	17900	49.44	20230103	3.47	N	353200	500	247 억	4528831	N	N	25820	N	N
159	20231201	111003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	150	2	0.56	6787943550	254176	46.77	26400	27100	26100	34600	18700	26650	26705.74	9.16	3730	-2141	27483	27066	26783	26366	26083	26925	26225	247	7950	500	19720	50	1	49416925	13244	7.50	1.61	12	0.51	3571.00	16598.00	39650	20230714	-32.41	17900	20230103	49.72	39650	-32.41	20230714	17900	49.72	20230103	39650	-32.41	20230714	17900	49.72	20230103	3.47	N	353200	500	247 억	4528831	N	N	25820	N	N
160	20231201	101011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	300	2	1.13	4940494300	185539	34.14	26400	27050	26100	34600	18700	26650	26627.76	9.16	3730	14259	27483	27066	26783	26366	26083	26925	26225	247	7950	500	19720	50	1	49416925	13318	7.55	1.62	12	0.38	3571.00	16598.00	39650	20230714	-32.03	17900	20230103	50.56	39650	-32.03	20230714	17900	50.56	20230103	39650	-32.03	20230714	17900	50.56	20230103	3.47	N	353200	500	247 억	4528831	N	N	25820	N	N
161	20231201	091000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	-100	5	-0.38	1436662500	54561	10.04	26400	26550	26100	34600	18700	26650	26329.77	9.16	3730	10019	27483	27066	26783	26366	26083	26925	26225	247	7950	500	19720	50	1	49416925	13120	7.43	1.60	12	0.11	3571.00	16598.00	39650	20230714	-33.04	17900	20230103	48.32	39650	-33.04	20230714	17900	48.32	20230103	39650	-33.04	20230714	17900	48.32	20230103	3.47	N	353200	500	247 억	4528831	N	N	25820	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History