KissMeData/008700/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 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	160245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2180	25	2	1.16	2362521390	1091295	32.62	2135	2185	2130	2800	1510	2155	2164.68	7.72	145811	152408	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1681	12.11	1.72	12	1.41	180.00	1270.00	2575	20230210	-15.34	1590	20230103	37.11	2575	-15.34	20230210	1590	37.11	20230103	2575	-15.34	20230210	1590	37.11	20230103	5.27	N	008700	500	385 억	5954522	N	N	37	N	N
3	20231229	150244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2180	25	2	1.16	2362521390	1091295	32.62	2135	2185	2130	2800	1510	2155	2164.68	7.72	145811	152408	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1681	12.11	1.72	12	1.41	180.00	1270.00	2575	20230210	-15.34	1590	20230103	37.11	2575	-15.34	20230210	1590	37.11	20230103	2575	-15.34	20230210	1590	37.11	20230103	5.27	N	008700	500	385 억	5954522	N	N	37	N	N
4	20231229	140243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2180	25	2	1.16	2362521390	1091295	32.62	2135	2185	2130	2800	1510	2155	2164.68	7.72	145811	152408	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1681	12.11	1.72	12	1.41	180.00	1270.00	2575	20230210	-15.34	1590	20230103	37.11	2575	-15.34	20230210	1590	37.11	20230103	2575	-15.34	20230210	1590	37.11	20230103	5.27	N	008700	500	385 억	5954522	N	N	37	N	N
5	20231229	130244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2180	25	2	1.16	2362521390	1091295	32.62	2135	2185	2130	2800	1510	2155	2164.68	7.72	145811	152408	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1681	12.11	1.72	12	1.41	180.00	1270.00	2575	20230210	-15.34	1590	20230103	37.11	2575	-15.34	20230210	1590	37.11	20230103	2575	-15.34	20230210	1590	37.11	20230103	5.27	N	008700	500	385 억	5954522	N	N	37	N	N
6	20231229	120243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2180	25	2	1.16	2362521390	1091295	32.62	2135	2185	2130	2800	1510	2155	2164.68	7.72	145811	152408	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1681	12.11	1.72	12	1.41	180.00	1270.00	2575	20230210	-15.34	1590	20230103	37.11	2575	-15.34	20230210	1590	37.11	20230103	2575	-15.34	20230210	1590	37.11	20230103	5.27	N	008700	500	385 억	5954522	N	N	37	N	N
7	20231229	110236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2180	25	2	1.16	2362521390	1091295	32.62	2135	2185	2130	2800	1510	2155	2164.68	7.72	145811	152408	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1681	12.11	1.72	12	1.41	180.00	1270.00	2575	20230210	-15.34	1590	20230103	37.11	2575	-15.34	20230210	1590	37.11	20230103	2575	-15.34	20230210	1590	37.11	20230103	5.27	N	008700	500	385 억	5954522	N	N	37	N	N
8	20231229	100238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2180	25	2	1.16	2362521390	1091295	32.62	2135	2185	2130	2800	1510	2155	2164.68	7.72	145811	152408	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1681	12.11	1.72	12	1.41	180.00	1270.00	2575	20230210	-15.34	1590	20230103	37.11	2575	-15.34	20230210	1590	37.11	20230103	2575	-15.34	20230210	1590	37.11	20230103	5.27	N	008700	500	385 억	5954522	N	N	37	N	N
9	20231229	090237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2180	25	2	1.16	2362521390	1091295	32.62	2135	2185	2130	2800	1510	2155	2164.68	7.72	145811	152408	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1681	12.11	1.72	12	1.41	180.00	1270.00	2575	20230210	-15.34	1590	20230103	37.11	2575	-15.34	20230210	1590	37.11	20230103	2575	-15.34	20230210	1590	37.11	20230103	5.27	N	008700	500	385 억	5954522	N	N	37	N	N
10	20231228	160236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2180	25	2	1.16	2327477330	1075203	32.14	2135	2185	2130	2800	1510	2155	2164.68	7.53	0	152408	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1681	12.11	1.72	12	1.39	180.00	1270.00	2575	20230210	-15.34	1590	20230103	37.11	2575	-15.34	20230210	1590	37.11	20230103	2575	-15.34	20230210	1590	37.11	20230103	5.27	N	008700	500	385 억	5808711	N	N	37	N	N
11	20231228	150238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2175	20	2	0.93	2004854470	927170	27.71	2135	2185	2130	2800	1510	2155	2162.35	7.53	0	110148	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1677	12.08	1.71	12	1.20	180.00	1270.00	2575	20230210	-15.53	1590	20230103	36.79	2575	-15.53	20230210	1590	36.79	20230103	2575	-15.53	20230210	1590	36.79	20230103	5.27	N	008700	500	385 억	5808711	N	N	11	N	N
12	20231228	140237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2170	15	2	0.70	1695608595	785075	23.47	2135	2185	2130	2800	1510	2155	2159.82	7.53	0	70059	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1674	12.06	1.71	12	1.02	180.00	1270.00	2575	20230210	-15.73	1590	20230103	36.48	2575	-15.73	20230210	1590	36.48	20230103	2575	-15.73	20230210	1590	36.48	20230103	5.27	N	008700	500	385 억	5808711	N	N	11	N	N
13	20231228	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2160	5	2	0.23	1261236865	585206	17.49	2135	2170	2130	2800	1510	2155	2155.20	7.53	0	56963	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1666	12.00	1.70	12	0.76	180.00	1270.00	2575	20230210	-16.12	1590	20230103	35.85	2575	-16.12	20230210	1590	35.85	20230103	2575	-16.12	20230210	1590	35.85	20230103	5.27	N	008700	500	385 억	5808711	N	N	11	N	N
14	20231228	120236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2165	10	2	0.46	1042472050	483876	14.46	2135	2170	2130	2800	1510	2155	2154.42	7.53	0	18804	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1670	12.03	1.70	12	0.63	180.00	1270.00	2575	20230210	-15.92	1590	20230103	36.16	2575	-15.92	20230210	1590	36.16	20230103	2575	-15.92	20230210	1590	36.16	20230103	5.27	N	008700	500	385 억	5808711	N	N	11	N	N
15	20231228	110236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2160	5	2	0.23	845496590	392735	11.74	2135	2170	2130	2800	1510	2155	2152.83	7.53	0	3125	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1666	12.00	1.70	12	0.51	180.00	1270.00	2575	20230210	-16.12	1590	20230103	35.85	2575	-16.12	20230210	1590	35.85	20230103	2575	-16.12	20230210	1590	35.85	20230103	5.27	N	008700	500	385 억	5808711	N	N	11	N	N
16	20231228	100235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2160	5	2	0.23	658067235	305978	9.15	2135	2170	2130	2800	1510	2155	2150.67	7.53	0	-11797	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1666	12.00	1.70	12	0.40	180.00	1270.00	2575	20230210	-16.12	1590	20230103	35.85	2575	-16.12	20230210	1590	35.85	20230103	2575	-16.12	20230210	1590	35.85	20230103	5.27	N	008700	500	385 억	5808711	N	N	11	N	N
17	20231228	090235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	-15	5	-0.70	84824625	39687	1.19	2135	2155	2130	2800	1510	2155	2136.34	7.53	0	552	2245	2200	2155	2110	2065	2222	2132	386	645	500	1590	5	1	77124820	1650	11.89	1.69	12	0.05	180.00	1270.00	2575	20230210	-16.89	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	2575	-16.89	20230210	1590	34.59	20230103	5.27	N	008700	500	385 억	5808711	N	N	11	N	N
18	20231227	160235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2155	70	2	3.36	7205007650	3324496	79.07	2115	2200	2110	2710	1460	2085	2167.26	7.49	0	34974	2345	2215	2110	1980	1875	2280	2045	386	625	500	1540	5	1	77124820	1662	11.97	1.70	12	4.31	180.00	1270.00	2575	20230210	-16.31	1590	20230103	35.53	2575	-16.31	20230210	1590	35.53	20230103	2575	-16.31	20230210	1590	35.53	20230103	5.27	N	008700	500	385 억	5774076	N	N	11	N	N
19	20231227	150236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	60	2	2.88	6820457145	3145342	74.81	2115	2200	2110	2710	1460	2085	2168.43	7.49	0	19042	2345	2215	2110	1980	1875	2280	2045	386	625	500	1540	5	1	77124820	1654	11.92	1.69	12	4.08	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	5.27	N	008700	500	385 억	5774076	N	N	0	N	N
20	20231227	140236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2150	65	2	3.12	6588952135	3037387	72.24	2115	2200	2110	2710	1460	2085	2169.28	7.49	0	1486	2345	2215	2110	1980	1875	2280	2045	386	625	500	1540	5	1	77124820	1658	11.94	1.69	12	3.94	180.00	1270.00	2575	20230210	-16.50	1590	20230103	35.22	2575	-16.50	20230210	1590	35.22	20230103	2575	-16.50	20230210	1590	35.22	20230103	5.27	N	008700	500	385 억	5774076	N	N	0	N	N
21	20231227	130234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2160	75	2	3.60	6329073220	2916488	69.37	2115	2200	2110	2710	1460	2085	2170.10	7.49	0	-8739	2345	2215	2110	1980	1875	2280	2045	386	625	500	1540	5	1	77124820	1666	12.00	1.70	12	3.78	180.00	1270.00	2575	20230210	-16.12	1590	20230103	35.85	2575	-16.12	20230210	1590	35.85	20230103	2575	-16.12	20230210	1590	35.85	20230103	5.27	N	008700	500	385 억	5774076	N	N	0	N	N
22	20231227	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2155	70	2	3.36	6003983825	2765976	65.79	2115	2200	2110	2710	1460	2085	2170.66	7.49	0	-2062	2345	2215	2110	1980	1875	2280	2045	386	625	500	1540	5	1	77124820	1662	11.97	1.70	12	3.59	180.00	1270.00	2575	20230210	-16.31	1590	20230103	35.53	2575	-16.31	20230210	1590	35.53	20230103	2575	-16.31	20230210	1590	35.53	20230103	5.27	N	008700	500	385 억	5774076	N	N	0	N	N
23	20231227	110236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2160	75	2	3.60	5526484730	2543735	60.50	2115	2200	2110	2710	1460	2085	2172.59	7.49	0	-42217	2345	2215	2110	1980	1875	2280	2045	386	625	500	1540	5	1	77124820	1666	12.00	1.70	12	3.30	180.00	1270.00	2575	20230210	-16.12	1590	20230103	35.85	2575	-16.12	20230210	1590	35.85	20230103	2575	-16.12	20230210	1590	35.85	20230103	5.27	N	008700	500	385 억	5774076	N	N	0	N	N
24	20231227	100236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2165	80	2	3.84	4915859410	2261674	53.79	2115	2200	2110	2710	1460	2085	2173.55	7.49	0	-72990	2345	2215	2110	1980	1875	2280	2045	386	625	500	1540	5	1	77124820	1670	12.03	1.70	12	2.93	180.00	1270.00	2575	20230210	-15.92	1590	20230103	36.16	2575	-15.92	20230210	1590	36.16	20230103	2575	-15.92	20230210	1590	36.16	20230103	5.27	N	008700	500	385 억	5774076	N	N	0	N	N
25	20231227	090236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	40	2	1.92	151456780	71525	1.70	2115	2130	2110	2710	1460	2085	2117.54	7.49	0	-6051	2345	2215	2110	1980	1875	2280	2045	386	625	500	1540	5	1	77124820	1639	11.81	1.67	12	0.09	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	5.27	N	008700	500	385 억	5774076	N	N	0	N	N
26	20231226	160236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	15	2	0.72	8841287125	4169374	825.14	2080	2240	2005	2690	1450	2070	2120.57	7.56	0	-58527	2113	2091	2078	2056	2043	2085	2050	386	620	500	1530	5	1	77124820	1608	11.58	1.64	12	5.41	180.00	1270.00	2575	20230210	-19.03	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2575	-19.03	20230210	1590	31.13	20230103	5.39	N	008700	500	385 억	5831377	N	N	0	N	N
27	20231226	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	15	2	0.72	8590618745	4048940	801.31	2080	2240	2005	2690	1450	2070	2121.71	7.56	0	-71287	2113	2091	2078	2056	2043	2085	2050	386	620	500	1530	5	1	77124820	1608	11.58	1.64	12	5.25	180.00	1270.00	2575	20230210	-19.03	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2575	-19.03	20230210	1590	31.13	20230103	5.39	N	008700	500	385 억	5831377	N	N	0	N	N
28	20231226	140236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	0	3	0.00	8182695970	3852949	762.52	2080	2240	2005	2690	1450	2070	2123.76	7.56	0	-42063	2113	2091	2078	2056	2043	2085	2050	386	620	500	1530	5	1	77124820	1596	11.50	1.63	12	5.00	180.00	1270.00	2575	20230210	-19.61	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2575	-19.61	20230210	1590	30.19	20230103	5.39	N	008700	500	385 억	5831377	N	N	0	N	N
29	20231226	130236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	15	2	0.72	6324248040	2960263	585.85	2080	2240	2005	2690	1450	2070	2136.40	7.56	0	-162589	2113	2091	2078	2056	2043	2085	2050	386	620	500	1530	5	1	77124820	1608	11.58	1.64	12	3.84	180.00	1270.00	2575	20230210	-19.03	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2575	-19.03	20230210	1590	31.13	20230103	5.39	N	008700	500	385 억	5831377	N	N	0	N	N
30	20231226	120236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	35	2	1.69	1565723840	744630	147.37	2080	2130	2045	2690	1450	2070	2102.72	7.56	0	-20219	2113	2091	2078	2056	2043	2085	2050	386	620	500	1530	5	1	77124820	1623	11.69	1.66	12	0.97	180.00	1270.00	2575	20230210	-18.25	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	2575	-18.25	20230210	1590	32.39	20230103	5.39	N	008700	500	385 억	5831377	N	N	0	N	N
31	20231226	110237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2115	45	2	2.17	1406137445	669094	132.42	2080	2130	2045	2690	1450	2070	2101.59	7.56	0	6201	2113	2091	2078	2056	2043	2085	2050	386	620	500	1530	5	1	77124820	1631	11.75	1.67	12	0.87	180.00	1270.00	2575	20230210	-17.86	1590	20230103	33.02	2575	-17.86	20230210	1590	33.02	20230103	2575	-17.86	20230210	1590	33.02	20230103	5.39	N	008700	500	385 억	5831377	N	N	0	N	N
32	20231226	100236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	50	2	2.42	1018529765	485698	96.12	2080	2130	2045	2690	1450	2070	2097.09	7.56	0	15790	2113	2091	2078	2056	2043	2085	2050	386	620	500	1530	5	1	77124820	1635	11.78	1.67	12	0.63	180.00	1270.00	2575	20230210	-17.67	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	2575	-17.67	20230210	1590	33.33	20230103	5.39	N	008700	500	385 억	5831377	N	N	0	N	N
33	20231226	090236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	0	3	0.00	26244135	12631	2.50	2080	2085	2070	2690	1450	2070	2078.32	7.56	0	-6355	2113	2091	2078	2056	2043	2085	2050	386	620	500	1530	5	1	77124820	1596	11.50	1.63	12	0.02	180.00	1270.00	2575	20230210	-19.61	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2575	-19.61	20230210	1590	30.19	20230103	5.39	N	008700	500	385 억	5831377	N	N	0	N	N
34	20231222	160233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	-5	5	-0.24	1005812875	483637	46.86	2080	2100	2065	2695	1455	2075	2079.71	7.58	0	-12845	2165	2120	2095	2050	2025	2107	2037	386	620	500	1530	5	1	77124820	1596	11.50	1.63	12	0.63	180.00	1270.00	2575	20230210	-19.61	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2575	-19.61	20230210	1590	30.19	20230103	5.47	N	008700	500	385 억	5842981	N	N	0	N	N
35	20231222	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	0	3	0.00	895119830	430126	41.68	2080	2100	2065	2695	1455	2075	2081.06	7.58	0	-11214	2165	2120	2095	2050	2025	2107	2037	386	620	500	1530	5	1	77124820	1600	11.53	1.63	12	0.56	180.00	1270.00	2575	20230210	-19.42	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	2575	-19.42	20230210	1590	30.50	20230103	5.47	N	008700	500	385 억	5842981	N	N	0	N	N
36	20231222	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	0	3	0.00	716864475	344123	33.34	2080	2100	2065	2695	1455	2075	2083.16	7.58	0	13858	2165	2120	2095	2050	2025	2107	2037	386	620	500	1530	5	1	77124820	1600	11.53	1.63	12	0.45	180.00	1270.00	2575	20230210	-19.42	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	2575	-19.42	20230210	1590	30.50	20230103	5.47	N	008700	500	385 억	5842981	N	N	0	N	N
37	20231222	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	10	2	0.48	553182360	265255	25.70	2080	2100	2075	2695	1455	2075	2085.47	7.58	0	38783	2165	2120	2095	2050	2025	2107	2037	386	620	500	1530	5	1	77124820	1608	11.58	1.64	12	0.34	180.00	1270.00	2575	20230210	-19.03	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2575	-19.03	20230210	1590	31.13	20230103	5.47	N	008700	500	385 억	5842981	N	N	0	N	N
38	20231222	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	5	2	0.24	459245225	220181	21.33	2080	2100	2075	2695	1455	2075	2085.76	7.58	0	36742	2165	2120	2095	2050	2025	2107	2037	386	620	500	1530	5	1	77124820	1604	11.56	1.64	12	0.29	180.00	1270.00	2575	20230210	-19.22	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	2575	-19.22	20230210	1590	30.82	20230103	5.47	N	008700	500	385 억	5842981	N	N	0	N	N
39	20231222	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	10	2	0.48	371363345	177950	17.24	2080	2100	2075	2695	1455	2075	2086.90	7.58	0	37256	2165	2120	2095	2050	2025	2107	2037	386	620	500	1530	5	1	77124820	1608	11.58	1.64	12	0.23	180.00	1270.00	2575	20230210	-19.03	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2575	-19.03	20230210	1590	31.13	20230103	5.47	N	008700	500	385 억	5842981	N	N	0	N	N
40	20231222	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	15	2	0.72	307006335	147106	14.25	2080	2100	2075	2695	1455	2075	2086.97	7.58	0	31373	2165	2120	2095	2050	2025	2107	2037	386	620	500	1530	5	1	77124820	1612	11.61	1.65	12	0.19	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	5.47	N	008700	500	385 억	5842981	N	N	0	N	N
41	20231222	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	15	2	0.72	25616375	12315	1.19	2080	2090	2075	2695	1455	2075	2080.10	7.58	0	-1665	2165	2120	2095	2050	2025	2107	2037	386	620	500	1530	5	1	77124820	1612	11.61	1.65	12	0.02	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	5.47	N	008700	500	385 억	5842981	N	N	0	N	N
42	20231221	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	-35	5	-1.66	2144963500	1021382	155.39	2105	2140	2070	2740	1480	2110	2100.13	7.85	0	-208925	2150	2130	2115	2095	2080	2122	2087	386	630	500	1560	5	1	77124820	1600	11.53	1.63	12	1.32	180.00	1270.00	2575	20230210	-19.42	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	2575	-19.42	20230210	1590	30.50	20230103	5.37	N	008700	500	385 억	6051347	N	N	0	N	N
43	20231221	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	-35	5	-1.66	1997385525	950236	144.56	2105	2140	2075	2740	1480	2110	2101.97	7.85	0	-207827	2150	2130	2115	2095	2080	2122	2087	386	630	500	1560	5	1	77124820	1600	11.53	1.63	12	1.23	180.00	1270.00	2575	20230210	-19.42	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	2575	-19.42	20230210	1590	30.50	20230103	5.37	N	008700	500	385 억	6051347	N	N	0	N	N
44	20231221	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	-30	5	-1.42	1583300190	751365	114.31	2105	2140	2080	2740	1480	2110	2107.22	7.85	0	-156053	2150	2130	2115	2095	2080	2122	2087	386	630	500	1560	5	1	77124820	1604	11.56	1.64	12	0.97	180.00	1270.00	2575	20230210	-19.22	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	2575	-19.22	20230210	1590	30.82	20230103	5.37	N	008700	500	385 억	6051347	N	N	0	N	N
45	20231221	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	-15	5	-0.71	1355956120	642501	97.75	2105	2140	2090	2740	1480	2110	2110.44	7.85	0	-130675	2150	2130	2115	2095	2080	2122	2087	386	630	500	1560	5	1	77124820	1616	11.64	1.65	12	0.83	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	5.37	N	008700	500	385 억	6051347	N	N	0	N	N
46	20231221	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	-10	5	-0.47	1083627990	512605	77.98	2105	2140	2090	2740	1480	2110	2113.98	7.85	0	-107804	2150	2130	2115	2095	2080	2122	2087	386	630	500	1560	5	1	77124820	1620	11.67	1.65	12	0.66	180.00	1270.00	2575	20230210	-18.45	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	2575	-18.45	20230210	1590	32.08	20230103	5.37	N	008700	500	385 억	6051347	N	N	0	N	N
47	20231221	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	-10	5	-0.47	945778085	447113	68.02	2105	2140	2090	2740	1480	2110	2115.32	7.85	0	-88737	2150	2130	2115	2095	2080	2122	2087	386	630	500	1560	5	1	77124820	1620	11.67	1.65	12	0.58	180.00	1270.00	2575	20230210	-18.45	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	2575	-18.45	20230210	1590	32.08	20230103	5.37	N	008700	500	385 억	6051347	N	N	0	N	N
48	20231221	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	10	2	0.47	453234020	213577	32.49	2105	2140	2090	2740	1480	2110	2122.22	7.85	0	-3117	2150	2130	2115	2095	2080	2122	2087	386	630	500	1560	5	1	77124820	1635	11.78	1.67	12	0.28	180.00	1270.00	2575	20230210	-17.67	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	2575	-17.67	20230210	1590	33.33	20230103	5.37	N	008700	500	385 억	6051347	N	N	0	N	N
49	20231221	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-20	5	-0.95	52653560	25048	3.81	2105	2110	2090	2740	1480	2110	2101.47	7.85	0	-6295	2150	2130	2115	2095	2080	2122	2087	386	630	500	1560	5	1	77124820	1612	11.61	1.65	12	0.03	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	5.37	N	008700	500	385 억	6051347	N	N	0	N	N
50	20231220	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	0	3	0.00	1372803020	648550	94.63	2120	2135	2100	2740	1480	2110	2116.75	7.56	0	221806	2153	2131	2113	2091	2073	2122	2082	386	630	500	1560	5	1	77124820	1627	11.72	1.66	12	0.84	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	5.34	N	008700	500	385 억	5829938	N	N	0	N	N
51	20231220	150242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	0	3	0.00	1221784850	577085	84.20	2120	2135	2100	2740	1480	2110	2117.17	7.56	0	212718	2153	2131	2113	2091	2073	2122	2082	386	630	500	1560	5	1	77124820	1627	11.72	1.66	12	0.75	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	5.34	N	008700	500	385 억	5829938	N	N	0	N	N
52	20231220	140246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	10	2	0.47	1067191870	503915	73.53	2120	2135	2100	2740	1480	2110	2117.80	7.56	0	205343	2153	2131	2113	2091	2073	2122	2082	386	630	500	1560	5	1	77124820	1635	11.78	1.67	12	0.65	180.00	1270.00	2575	20230210	-17.67	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	2575	-17.67	20230210	1590	33.33	20230103	5.34	N	008700	500	385 억	5829938	N	N	0	N	N
53	20231220	130244	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	10	2	0.47	951113900	449135	65.53	2120	2135	2100	2740	1480	2110	2117.66	7.56	0	185801	2153	2131	2113	2091	2073	2122	2082	386	630	500	1560	5	1	77124820	1635	11.78	1.67	12	0.58	180.00	1270.00	2575	20230210	-17.67	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	2575	-17.67	20230210	1590	33.33	20230103	5.34	N	008700	500	385 억	5829938	N	N	0	N	N
54	20231220	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	15	2	0.71	746436100	352553	51.44	2120	2135	2100	2740	1480	2110	2117.23	7.56	0	112312	2153	2131	2113	2091	2073	2122	2082	386	630	500	1560	5	1	77124820	1639	11.81	1.67	12	0.46	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	5.34	N	008700	500	385 억	5829938	N	N	0	N	N
55	20231220	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	10	2	0.47	478784830	226241	33.01	2120	2130	2105	2740	1480	2110	2116.26	7.56	0	69308	2153	2131	2113	2091	2073	2122	2082	386	630	500	1560	5	1	77124820	1635	11.78	1.67	12	0.29	180.00	1270.00	2575	20230210	-17.67	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	2575	-17.67	20230210	1590	33.33	20230103	5.34	N	008700	500	385 억	5829938	N	N	0	N	N
56	20231220	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	0	3	0.00	336514280	159080	23.21	2120	2130	2105	2740	1480	2110	2115.38	7.56	0	46194	2153	2131	2113	2091	2073	2122	2082	386	630	500	1560	5	1	77124820	1627	11.72	1.66	12	0.21	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	5.34	N	008700	500	385 억	5829938	N	N	0	N	N
57	20231220	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	0	3	0.00	35742745	16897	2.47	2120	2120	2110	2740	1480	2110	2115.33	7.56	0	-6597	2153	2131	2113	2091	2073	2122	2082	386	630	500	1560	5	1	77124820	1627	11.72	1.66	12	0.02	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	5.34	N	008700	500	385 억	5829938	N	N	0	N	N
58	20231219	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	-20	5	-0.94	1419094795	672757	54.87	2130	2135	2095	2765	1495	2130	2109.37	7.43	0	85589	2203	2166	2143	2106	2083	2155	2095	386	635	500	1570	5	1	77124820	1627	11.72	1.66	12	0.87	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	5.35	N	008700	500	385 억	5733304	N	N	0	N	N
59	20231219	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	-25	5	-1.17	1279502770	606509	49.47	2130	2135	2095	2765	1495	2130	2109.62	7.43	0	85964	2203	2166	2143	2106	2083	2155	2095	386	635	500	1570	5	1	77124820	1623	11.69	1.66	12	0.79	180.00	1270.00	2575	20230210	-18.25	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	2575	-18.25	20230210	1590	32.39	20230103	5.35	N	008700	500	385 억	5733304	N	N	0	N	N
60	20231219	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	-20	5	-0.94	1079972955	511899	41.75	2130	2135	2095	2765	1495	2130	2109.74	7.43	0	95122	2203	2166	2143	2106	2083	2155	2095	386	635	500	1570	5	1	77124820	1627	11.72	1.66	12	0.66	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	5.35	N	008700	500	385 억	5733304	N	N	0	N	N
61	20231219	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	-10	5	-0.47	1016527100	481844	39.30	2130	2135	2095	2765	1495	2130	2109.66	7.43	0	90619	2203	2166	2143	2106	2083	2155	2095	386	635	500	1570	5	1	77124820	1635	11.78	1.67	12	0.62	180.00	1270.00	2575	20230210	-17.67	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	2575	-17.67	20230210	1590	33.33	20230103	5.35	N	008700	500	385 억	5733304	N	N	0	N	N
62	20231219	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	-20	5	-0.94	882501160	418338	34.12	2130	2135	2095	2765	1495	2130	2109.54	7.43	0	89180	2203	2166	2143	2106	2083	2155	2095	386	635	500	1570	5	1	77124820	1627	11.72	1.66	12	0.54	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	5.35	N	008700	500	385 억	5733304	N	N	0	N	N
63	20231219	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	-20	5	-0.94	709867315	336486	27.44	2130	2135	2095	2765	1495	2130	2109.65	7.43	0	78726	2203	2166	2143	2106	2083	2155	2095	386	635	500	1570	5	1	77124820	1627	11.72	1.66	12	0.44	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	5.35	N	008700	500	385 억	5733304	N	N	0	N	N
64	20231219	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	-25	5	-1.17	526665535	249694	20.36	2130	2135	2095	2765	1495	2130	2109.24	7.43	0	65023	2203	2166	2143	2106	2083	2155	2095	386	635	500	1570	5	1	77124820	1623	11.69	1.66	12	0.32	180.00	1270.00	2575	20230210	-18.25	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	2575	-18.25	20230210	1590	32.39	20230103	5.35	N	008700	500	385 억	5733304	N	N	0	N	N
65	20231219	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	5	2	0.23	22598305	10602	0.86	2130	2135	2125	2765	1495	2130	2131.51	7.43	0	-7041	2203	2166	2143	2106	2083	2155	2095	386	635	500	1570	5	1	77124820	1647	11.86	1.68	12	0.01	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	5.35	N	008700	500	385 억	5733304	N	N	0	N	N
66	20231218	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	0	3	0.00	2587503805	1207507	180.98	2150	2180	2120	2765	1495	2130	2142.88	7.35	0	64384	2170	2150	2135	2115	2100	2147	2112	386	635	500	1570	5	1	77124820	1643	11.83	1.68	12	1.57	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	5.26	N	008700	500	385 억	5667436	N	N	0	N	N
67	20231218	150231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	5	2	0.23	2353661645	1097718	164.52	2150	2180	2120	2765	1495	2130	2144.14	7.35	0	62896	2170	2150	2135	2115	2100	2147	2112	386	635	500	1570	5	1	77124820	1647	11.86	1.68	12	1.42	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	5.26	N	008700	500	385 억	5667436	N	N	0	N	N
68	20231218	140231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	0	3	0.00	2067882580	963347	144.39	2150	2180	2125	2765	1495	2130	2146.56	7.35	0	64312	2170	2150	2135	2115	2100	2147	2112	386	635	500	1570	5	1	77124820	1643	11.83	1.68	12	1.25	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	5.26	N	008700	500	385 억	5667436	N	N	0	N	N
69	20231218	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	0	3	0.00	1972183080	918419	137.65	2150	2180	2125	2765	1495	2130	2147.37	7.35	0	71763	2170	2150	2135	2115	2100	2147	2112	386	635	500	1570	5	1	77124820	1643	11.83	1.68	12	1.19	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	5.26	N	008700	500	385 억	5667436	N	N	0	N	N
70	20231218	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	5	2	0.23	1815446000	844818	126.62	2150	2180	2130	2765	1495	2130	2148.92	7.35	0	74008	2170	2150	2135	2115	2100	2147	2112	386	635	500	1570	5	1	77124820	1647	11.86	1.68	12	1.10	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	5.26	N	008700	500	385 억	5667436	N	N	0	N	N
71	20231218	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	5	2	0.23	1563119595	726419	108.87	2150	2180	2130	2765	1495	2130	2151.82	7.35	0	74516	2170	2150	2135	2115	2100	2147	2112	386	635	500	1570	5	1	77124820	1647	11.86	1.68	12	0.94	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	5.26	N	008700	500	385 억	5667436	N	N	0	N	N
72	20231218	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	5	2	0.23	1358628660	630668	94.52	2150	2180	2130	2765	1495	2130	2154.27	7.35	0	79336	2170	2150	2135	2115	2100	2147	2112	386	635	500	1570	5	1	77124820	1647	11.86	1.68	12	0.82	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	5.26	N	008700	500	385 억	5667436	N	N	0	N	N
73	20231218	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	15	2	0.70	92524380	43118	6.46	2150	2150	2130	2765	1495	2130	2145.85	7.35	0	-12325	2170	2150	2135	2115	2100	2147	2112	386	635	500	1570	5	1	77124820	1654	11.92	1.69	12	0.06	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	5.26	N	008700	500	385 억	5667436	N	N	0	N	N
74	20231215	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	-15	5	-0.70	1380059980	646141	40.61	2130	2155	2120	2785	1505	2145	2135.86	7.29	0	45688	2228	2186	2153	2111	2078	2170	2095	386	640	500	1580	5	1	77124820	1643	11.83	1.68	12	0.84	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	5.05	N	008700	500	385 억	5621907	N	N	0	N	N
75	20231215	150231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	-20	5	-0.93	1211861025	567108	35.64	2130	2155	2125	2785	1505	2145	2136.91	7.29	0	39450	2228	2186	2153	2111	2078	2170	2095	386	640	500	1580	5	1	77124820	1639	11.81	1.67	12	0.74	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	5.05	N	008700	500	385 억	5621907	N	N	0	N	N
76	20231215	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	-10	5	-0.47	1030036075	481693	30.27	2130	2155	2125	2785	1505	2145	2138.37	7.29	0	34518	2228	2186	2153	2111	2078	2170	2095	386	640	500	1580	5	1	77124820	1647	11.86	1.68	12	0.62	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	5.05	N	008700	500	385 억	5621907	N	N	0	N	N
77	20231215	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	-20	5	-0.93	877161360	409936	25.76	2130	2155	2125	2785	1505	2145	2139.75	7.29	0	34470	2228	2186	2153	2111	2078	2170	2095	386	640	500	1580	5	1	77124820	1639	11.81	1.67	12	0.53	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	5.05	N	008700	500	385 억	5621907	N	N	0	N	N
78	20231215	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	-5	5	-0.23	725932140	339008	21.31	2130	2155	2125	2785	1505	2145	2141.34	7.29	0	37811	2228	2186	2153	2111	2078	2170	2095	386	640	500	1580	5	1	77124820	1650	11.89	1.69	12	0.44	180.00	1270.00	2575	20230210	-16.89	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	2575	-16.89	20230210	1590	34.59	20230103	5.05	N	008700	500	385 억	5621907	N	N	0	N	N
79	20231215	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	0	3	0.00	645732685	301545	18.95	2130	2155	2125	2785	1505	2145	2141.41	7.29	0	38417	2228	2186	2153	2111	2078	2170	2095	386	640	500	1580	5	1	77124820	1654	11.92	1.69	12	0.39	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	5.05	N	008700	500	385 억	5621907	N	N	0	N	N
80	20231215	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	-5	5	-0.23	462052505	215919	13.57	2130	2155	2125	2785	1505	2145	2139.93	7.29	0	48309	2228	2186	2153	2111	2078	2170	2095	386	640	500	1580	5	1	77124820	1650	11.89	1.69	12	0.28	180.00	1270.00	2575	20230210	-16.89	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	2575	-16.89	20230210	1590	34.59	20230103	5.05	N	008700	500	385 억	5621907	N	N	0	N	N
81	20231215	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	0	3	0.00	54768170	25681	1.61	2130	2145	2130	2785	1505	2145	2132.63	7.29	0	6730	2228	2186	2153	2111	2078	2170	2095	386	640	500	1580	5	1	77124820	1654	11.92	1.69	12	0.03	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	5.05	N	008700	500	385 억	5621907	N	N	0	N	N
82	20231214	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	-55	5	-2.50	3370813465	1568190	49.15	2190	2195	2120	2860	1540	2200	2149.36	7.57	0	-215215	2283	2241	2163	2121	2043	2262	2142	386	660	500	1620	5	1	77124820	1654	11.92	1.69	12	2.03	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	4.91	N	008700	500	385 억	5838723	N	N	0	N	N
83	20231214	150235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	-70	5	-3.18	3074136585	1429208	44.80	2190	2195	2120	2860	1540	2200	2150.78	7.57	0	-197529	2283	2241	2163	2121	2043	2262	2142	386	660	500	1620	5	1	77124820	1643	11.83	1.68	12	1.85	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	4.91	N	008700	500	385 억	5838723	N	N	0	N	N
84	20231214	140236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	-55	5	-2.50	2762762815	1283663	40.23	2190	2195	2120	2860	1540	2200	2152.08	7.57	0	-167423	2283	2241	2163	2121	2043	2262	2142	386	660	500	1620	5	1	77124820	1654	11.92	1.69	12	1.66	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	4.91	N	008700	500	385 억	5838723	N	N	0	N	N
85	20231214	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	-60	5	-2.73	2662238730	1236742	38.76	2190	2195	2120	2860	1540	2200	2152.45	7.57	0	-161035	2283	2241	2163	2121	2043	2262	2142	386	660	500	1620	5	1	77124820	1650	11.89	1.69	12	1.60	180.00	1270.00	2575	20230210	-16.89	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	2575	-16.89	20230210	1590	34.59	20230103	4.91	N	008700	500	385 억	5838723	N	N	0	N	N
86	20231214	120237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	-75	5	-3.41	2548598235	1183412	37.09	2190	2195	2120	2860	1540	2200	2153.42	7.57	0	-144792	2283	2241	2163	2121	2043	2262	2142	386	660	500	1620	5	1	77124820	1639	11.81	1.67	12	1.53	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	4.91	N	008700	500	385 억	5838723	N	N	0	N	N
87	20231214	110231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	-65	5	-2.95	1948706220	901867	28.27	2190	2195	2130	2860	1540	2200	2160.55	7.57	0	-46487	2283	2241	2163	2121	2043	2262	2142	386	660	500	1620	5	1	77124820	1647	11.86	1.68	12	1.17	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	4.91	N	008700	500	385 억	5838723	N	N	0	N	N
88	20231214	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	-55	5	-2.50	1467232335	676651	21.21	2190	2195	2145	2860	1540	2200	2168.16	7.57	0	-35613	2283	2241	2163	2121	2043	2262	2142	386	660	500	1620	5	1	77124820	1654	11.92	1.69	12	0.88	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	4.91	N	008700	500	385 억	5838723	N	N	0	N	N
89	20231214	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2190	-10	5	-0.45	151772705	69318	2.17	2190	2195	2180	2860	1540	2200	2188.77	7.57	0	-16794	2283	2241	2163	2121	2043	2262	2142	386	660	500	1620	5	1	77124820	1689	12.17	1.72	12	0.09	180.00	1270.00	2575	20230210	-14.95	1590	20230103	37.74	2575	-14.95	20230210	1590	37.74	20230103	2575	-14.95	20230210	1590	37.74	20230103	4.91	N	008700	500	385 억	5838723	N	N	0	N	N
90	20231213	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2200	70	2	3.29	6771374450	3132466	224.42	2120	2205	2085	2765	1495	2130	2161.37	7.57	0	-3656	2193	2161	2133	2101	2073	2147	2087	386	635	500	1570	5	1	77124820	1697	12.22	1.73	12	4.06	180.00	1270.00	2575	20230210	-14.56	1590	20230103	38.36	2575	-14.56	20230210	1590	38.36	20230103	2575	-14.56	20230210	1590	38.36	20230103	4.76	N	008700	500	385 억	5836680	N	N	0	N	N
91	20231213	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2180	50	2	2.35	4903849520	2281332	163.44	2120	2195	2085	2765	1495	2130	2149.56	7.57	0	183046	2193	2161	2133	2101	2073	2147	2087	386	635	500	1570	5	1	77124820	1681	12.11	1.72	12	2.96	180.00	1270.00	2575	20230210	-15.34	1590	20230103	37.11	2575	-15.34	20230210	1590	37.11	20230103	2575	-15.34	20230210	1590	37.11	20230103	4.76	N	008700	500	385 억	5836680	N	N	0	N	N
92	20231213	140235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2165	35	2	1.64	4106376735	1912100	136.99	2120	2195	2085	2765	1495	2130	2147.58	7.57	0	247546	2193	2161	2133	2101	2073	2147	2087	386	635	500	1570	5	1	77124820	1670	12.03	1.70	12	2.48	180.00	1270.00	2575	20230210	-15.92	1590	20230103	36.16	2575	-15.92	20230210	1590	36.16	20230103	2575	-15.92	20230210	1590	36.16	20230103	4.76	N	008700	500	385 억	5836680	N	N	0	N	N
93	20231213	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2155	25	2	1.17	3718687620	1732579	124.13	2120	2195	2085	2765	1495	2130	2146.33	7.57	0	207111	2193	2161	2133	2101	2073	2147	2087	386	635	500	1570	5	1	77124820	1662	11.97	1.70	12	2.25	180.00	1270.00	2575	20230210	-16.31	1590	20230103	35.53	2575	-16.31	20230210	1590	35.53	20230103	2575	-16.31	20230210	1590	35.53	20230103	4.76	N	008700	500	385 억	5836680	N	N	0	N	N
94	20231213	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2155	25	2	1.17	2513049580	1177466	84.36	2120	2165	2085	2765	1495	2130	2134.29	7.57	0	216832	2193	2161	2133	2101	2073	2147	2087	386	635	500	1570	5	1	77124820	1662	11.97	1.70	12	1.53	180.00	1270.00	2575	20230210	-16.31	1590	20230103	35.53	2575	-16.31	20230210	1590	35.53	20230103	2575	-16.31	20230210	1590	35.53	20230103	4.76	N	008700	500	385 억	5836680	N	N	0	N	N
95	20231213	110231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	5	2	0.23	1717248250	807873	57.88	2120	2155	2085	2765	1495	2130	2125.64	7.57	0	123958	2193	2161	2133	2101	2073	2147	2087	386	635	500	1570	5	1	77124820	1647	11.86	1.68	12	1.05	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	4.76	N	008700	500	385 억	5836680	N	N	0	N	N
96	20231213	100233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	0	3	0.00	1387999690	653140	46.79	2120	2155	2085	2765	1495	2130	2125.12	7.57	0	115163	2193	2161	2133	2101	2073	2147	2087	386	635	500	1570	5	1	77124820	1643	11.83	1.68	12	0.85	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	4.76	N	008700	500	385 억	5836680	N	N	0	N	N
97	20231213	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2115	-15	5	-0.70	73889740	34954	2.50	2120	2125	2110	2765	1495	2130	2113.79	7.57	0	-534	2193	2161	2133	2101	2073	2147	2087	386	635	500	1570	5	1	77124820	1631	11.75	1.67	12	0.05	180.00	1270.00	2575	20230210	-17.86	1590	20230103	33.02	2575	-17.86	20230210	1590	33.02	20230103	2575	-17.86	20230210	1590	33.02	20230103	4.76	N	008700	500	385 억	5836680	N	N	0	N	N
98	20231212	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	5	2	0.24	2933123945	1377376	88.94	2150	2165	2105	2760	1490	2125	2129.50	7.67	0	-71912	2185	2155	2130	2100	2075	2170	2115	386	635	500	1570	5	1	77124820	1643	11.83	1.68	12	1.79	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	4.89	N	008700	500	385 억	5911858	N	N	0	N	N
99	20231212	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	-5	5	-0.24	2638696895	1238856	79.99	2150	2165	2105	2760	1490	2125	2129.95	7.67	0	-114858	2185	2155	2130	2100	2075	2170	2115	386	635	500	1570	5	1	77124820	1635	11.78	1.67	12	1.61	180.00	1270.00	2575	20230210	-17.67	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	2575	-17.67	20230210	1590	33.33	20230103	4.89	N	008700	500	385 억	5911858	N	N	0	N	N
100	20231212	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	-5	5	-0.24	2194952725	1028972	66.44	2150	2165	2110	2760	1490	2125	2133.16	7.67	0	-46418	2185	2155	2130	2100	2075	2170	2115	386	635	500	1570	5	1	77124820	1635	11.78	1.67	12	1.33	180.00	1270.00	2575	20230210	-17.67	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	2575	-17.67	20230210	1590	33.33	20230103	4.89	N	008700	500	385 억	5911858	N	N	0	N	N
101	20231212	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	10	2	0.47	1824330270	853966	55.14	2150	2165	2110	2760	1490	2125	2136.32	7.67	0	-66572	2185	2155	2130	2100	2075	2170	2115	386	635	500	1570	5	1	77124820	1647	11.86	1.68	12	1.11	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	4.89	N	008700	500	385 억	5911858	N	N	0	N	N
102	20231212	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	-5	5	-0.24	1672907390	782775	50.54	2150	2165	2110	2760	1490	2125	2137.16	7.67	0	-61901	2185	2155	2130	2100	2075	2170	2115	386	635	500	1570	5	1	77124820	1635	11.78	1.67	12	1.01	180.00	1270.00	2575	20230210	-17.67	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	2575	-17.67	20230210	1590	33.33	20230103	4.89	N	008700	500	385 억	5911858	N	N	0	N	N
103	20231212	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	0	3	0.00	1498107485	700456	45.23	2150	2165	2110	2760	1490	2125	2138.78	7.67	0	-69354	2185	2155	2130	2100	2075	2170	2115	386	635	500	1570	5	1	77124820	1639	11.81	1.67	12	0.91	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	4.89	N	008700	500	385 억	5911858	N	N	0	N	N
104	20231212	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	0	3	0.00	1212929985	565919	36.54	2150	2165	2120	2760	1490	2125	2143.32	7.67	0	-78512	2185	2155	2130	2100	2075	2170	2115	386	635	500	1570	5	1	77124820	1639	11.81	1.67	12	0.73	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	4.89	N	008700	500	385 억	5911858	N	N	0	N	N
105	20231212	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	15	2	0.71	107074870	49875	3.22	2150	2155	2135	2760	1490	2125	2147.28	7.67	0	-13527	2185	2155	2130	2100	2075	2170	2115	386	635	500	1570	5	1	77124820	1650	11.89	1.69	12	0.06	180.00	1270.00	2575	20230210	-16.89	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	2575	-16.89	20230210	1590	34.59	20230103	4.89	N	008700	500	385 억	5911858	N	N	0	N	N
106	20231211	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	0	3	0.00	3238521785	1515645	62.46	2110	2160	2105	2760	1490	2125	2136.78	6.90	-423094	167835	2208	2166	2128	2086	2048	2187	2107	386	635	500	1570	5	1	77124820	1639	11.81	1.67	12	1.97	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	4.85	N	008700	500	385 억	5321605	N	N	0	N	N
107	20231211	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	10	2	0.47	2972533615	1390536	57.30	2110	2160	2105	2760	1490	2125	2137.72	6.90	-423094	139580	2208	2166	2128	2086	2048	2187	2107	386	635	500	1570	5	1	77124820	1647	11.86	1.68	12	1.80	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	4.85	N	008700	500	385 억	5321605	N	N	0	N	N
108	20231211	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	0	3	0.00	2734997630	1279095	52.71	2110	2160	2105	2760	1490	2125	2138.26	6.90	-423094	119687	2208	2166	2128	2086	2048	2187	2107	386	635	500	1570	5	1	77124820	1639	11.81	1.67	12	1.66	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	4.85	N	008700	500	385 억	5321605	N	N	0	N	N
109	20231211	130226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	10	2	0.47	2411245190	1126693	46.43	2110	2160	2105	2760	1490	2125	2140.15	6.90	-423094	112560	2208	2166	2128	2086	2048	2187	2107	386	635	500	1570	5	1	77124820	1647	11.86	1.68	12	1.46	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	4.85	N	008700	500	385 억	5321605	N	N	0	N	N
110	20231211	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	20	2	0.94	2173150645	1015175	41.83	2110	2160	2105	2760	1490	2125	2140.72	6.90	-423094	137930	2208	2166	2128	2086	2048	2187	2107	386	635	500	1570	5	1	77124820	1654	11.92	1.69	12	1.32	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	4.85	N	008700	500	385 억	5321605	N	N	0	N	N
111	20231211	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2150	25	2	1.18	1860294670	869197	35.82	2110	2160	2105	2760	1490	2125	2140.30	6.90	-423094	146283	2208	2166	2128	2086	2048	2187	2107	386	635	500	1570	5	1	77124820	1658	11.94	1.69	12	1.13	180.00	1270.00	2575	20230210	-16.50	1590	20230103	35.22	2575	-16.50	20230210	1590	35.22	20230103	2575	-16.50	20230210	1590	35.22	20230103	4.85	N	008700	500	385 억	5321605	N	N	0	N	N
112	20231211	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	15	2	0.71	1430208170	668912	27.57	2110	2160	2105	2760	1490	2125	2138.18	6.90	-423094	123928	2208	2166	2128	2086	2048	2187	2107	386	635	500	1570	5	1	77124820	1650	11.89	1.69	12	0.87	180.00	1270.00	2575	20230210	-16.89	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	2575	-16.89	20230210	1590	34.59	20230103	4.85	N	008700	500	385 억	5321605	N	N	0	N	N
113	20231211	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	5	2	0.24	369008120	174067	7.17	2110	2140	2105	2760	1490	2125	2119.82	6.90	-423094	77526	2208	2166	2128	2086	2048	2187	2107	386	635	500	1570	5	1	77124820	1643	11.83	1.68	12	0.23	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	4.85	N	008700	500	385 억	5321605	N	N	0	N	N
114	20231208	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	30	2	1.43	4925834485	2305016	86.26	2120	2170	2090	2720	1470	2095	2137.06	6.90	0	415394	2231	2162	2116	2047	2001	2140	2025	386	625	500	1550	5	1	77124820	1639	11.81	1.67	12	2.99	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	4.74	N	008700	500	385 억	5321605	N	N	8	N	N
115	20231208	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	35	2	1.67	4529324415	2118476	79.28	2120	2170	2090	2720	1470	2095	2138.01	6.90	0	426874	2231	2162	2116	2047	2001	2140	2025	386	625	500	1550	5	1	77124820	1643	11.83	1.68	12	2.75	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	4.74	N	008700	500	385 억	5321605	N	N	8	N	N
116	20231208	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	45	2	2.15	4056873925	1896582	70.98	2120	2170	2090	2720	1470	2095	2139.05	6.90	0	369368	2231	2162	2116	2047	2001	2140	2025	386	625	500	1550	5	1	77124820	1650	11.89	1.69	12	2.46	180.00	1270.00	2575	20230210	-16.89	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	2575	-16.89	20230210	1590	34.59	20230103	4.74	N	008700	500	385 억	5321605	N	N	8	N	N
117	20231208	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	50	2	2.39	3638493885	1701179	63.67	2120	2170	2090	2720	1470	2095	2138.81	6.90	0	340897	2231	2162	2116	2047	2001	2140	2025	386	625	500	1550	5	1	77124820	1654	11.92	1.69	12	2.21	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	4.74	N	008700	500	385 억	5321605	N	N	8	N	N
118	20231208	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2155	60	2	2.86	3206268500	1500185	56.14	2120	2170	2090	2720	1470	2095	2137.25	6.90	0	283098	2231	2162	2116	2047	2001	2140	2025	386	625	500	1550	5	1	77124820	1662	11.97	1.70	12	1.95	180.00	1270.00	2575	20230210	-16.31	1590	20230103	35.53	2575	-16.31	20230210	1590	35.53	20230103	2575	-16.31	20230210	1590	35.53	20230103	4.74	N	008700	500	385 억	5321605	N	N	8	N	N
119	20231208	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	45	2	2.15	2811485835	1316955	49.29	2120	2170	2090	2720	1470	2095	2134.84	6.90	0	283717	2231	2162	2116	2047	2001	2140	2025	386	625	500	1550	5	1	77124820	1650	11.89	1.69	12	1.71	180.00	1270.00	2575	20230210	-16.89	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	2575	-16.89	20230210	1590	34.59	20230103	4.74	N	008700	500	385 억	5321605	N	N	8	N	N
120	20231208	100223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2130	35	2	1.67	1679000395	789030	29.53	2120	2150	2090	2720	1470	2095	2127.94	6.90	0	216754	2231	2162	2116	2047	2001	2140	2025	386	625	500	1550	5	1	77124820	1643	11.83	1.68	12	1.02	180.00	1270.00	2575	20230210	-17.28	1590	20230103	33.96	2575	-17.28	20230210	1590	33.96	20230103	2575	-17.28	20230210	1590	33.96	20230103	4.74	N	008700	500	385 억	5321605	N	N	8	N	N
121	20231208	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	0	3	0.00	121853975	57755	2.16	2120	2120	2095	2720	1470	2095	2109.88	6.90	0	-12258	2231	2162	2116	2047	2001	2140	2025	386	625	500	1550	5	1	77124820	1616	11.64	1.65	12	0.07	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	4.74	N	008700	500	385 억	5321605	N	N	8	N	N
122	20231207	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	-50	5	-2.33	5553223325	2634622	13.12	2175	2185	2070	2785	1505	2145	2107.67	6.94	0	-45886	2375	2260	2195	2080	2015	2227	2047	386	640	500	1580	5	1	77124820	1616	11.64	1.65	12	3.42	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	4.68	N	008700	500	385 억	5354298	N	N	8	N	N
123	20231207	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	-35	5	-1.63	5163005820	2449007	12.19	2175	2185	2070	2785	1505	2145	2108.03	6.94	0	-57406	2375	2260	2195	2080	2015	2227	2047	386	640	500	1580	5	1	77124820	1627	11.72	1.66	12	3.18	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	4.68	N	008700	500	385 억	5354298	N	N	49	N	N
124	20231207	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	-45	5	-2.10	4674713335	2216740	11.03	2175	2185	2070	2785	1505	2145	2108.64	6.94	0	-19459	2375	2260	2195	2080	2015	2227	2047	386	640	500	1580	5	1	77124820	1620	11.67	1.65	12	2.87	180.00	1270.00	2575	20230210	-18.45	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	2575	-18.45	20230210	1590	32.08	20230103	4.68	N	008700	500	385 억	5354298	N	N	49	N	N
125	20231207	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-55	5	-2.56	4411919395	2091183	10.41	2175	2185	2070	2785	1505	2145	2109.58	6.94	0	-13814	2375	2260	2195	2080	2015	2227	2047	386	640	500	1580	5	1	77124820	1612	11.61	1.65	12	2.71	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	4.68	N	008700	500	385 억	5354298	N	N	49	N	N
126	20231207	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	-60	5	-2.80	4140775280	1961441	9.76	2175	2185	2070	2785	1505	2145	2110.89	6.94	0	-21299	2375	2260	2195	2080	2015	2227	2047	386	640	500	1580	5	1	77124820	1608	11.58	1.64	12	2.54	180.00	1270.00	2575	20230210	-19.03	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2575	-19.03	20230210	1590	31.13	20230103	4.68	N	008700	500	385 억	5354298	N	N	49	N	N
127	20231207	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-55	5	-2.56	3762046570	1779445	8.86	2175	2185	2070	2785	1505	2145	2113.97	6.94	0	-51072	2375	2260	2195	2080	2015	2227	2047	386	640	500	1580	5	1	77124820	1612	11.61	1.65	12	2.31	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	4.68	N	008700	500	385 억	5354298	N	N	49	N	N
128	20231207	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-55	5	-2.56	2851263820	1341960	6.68	2175	2185	2085	2785	1505	2145	2124.53	6.94	0	-45142	2375	2260	2195	2080	2015	2227	2047	386	640	500	1580	5	1	77124820	1612	11.61	1.65	12	1.74	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	4.68	N	008700	500	385 억	5354298	N	N	49	N	N
129	20231207	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	0	3	0.00	770771510	355362	1.77	2175	2185	2145	2785	1505	2145	2169.76	6.94	0	-98008	2375	2260	2195	2080	2015	2227	2047	386	640	500	1580	5	1	77124820	1654	11.92	1.69	12	0.46	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	4.68	N	008700	500	385 억	5354298	N	N	49	N	N
130	20231206	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	60	2	2.88	44596944870	20025654	686.29	2165	2310	2130	2710	1460	2085	2227.10	6.84	0	90795	2195	2140	2090	2035	1985	2115	2010	386	625	500	1540	5	1	77124820	1654	11.92	1.69	12	25.97	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	4.75	N	008700	500	385 억	5273615	N	N	49	N	N
131	20231206	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2135	50	2	2.40	43564075440	19543662	669.77	2165	2310	2130	2710	1460	2085	2229.06	6.84	0	-69086	2195	2140	2090	2035	1985	2115	2010	386	625	500	1540	5	1	77124820	1647	11.86	1.68	12	25.34	180.00	1270.00	2575	20230210	-17.09	1590	20230103	34.28	2575	-17.09	20230210	1590	34.28	20230103	2575	-17.09	20230210	1590	34.28	20230103	4.75	N	008700	500	385 억	5273615	N	N	6	N	N
132	20231206	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	60	2	2.88	42509237055	19052178	652.93	2165	2310	2130	2710	1460	2085	2231.20	6.84	0	-204162	2195	2140	2090	2035	1985	2115	2010	386	625	500	1540	5	1	77124820	1654	11.92	1.69	12	24.70	180.00	1270.00	2575	20230210	-16.70	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2575	-16.70	20230210	1590	34.91	20230103	4.75	N	008700	500	385 억	5273615	N	N	6	N	N
133	20231206	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	55	2	2.64	41078829265	18385859	630.09	2165	2310	2130	2710	1460	2085	2234.26	6.84	0	-161563	2195	2140	2090	2035	1985	2115	2010	386	625	500	1540	5	1	77124820	1650	11.89	1.69	12	23.84	180.00	1270.00	2575	20230210	-16.89	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	2575	-16.89	20230210	1590	34.59	20230103	4.75	N	008700	500	385 억	5273615	N	N	6	N	N
134	20231206	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2195	110	2	5.28	38061061005	16985903	582.12	2165	2310	2140	2710	1460	2085	2240.74	6.84	0	-224162	2195	2140	2090	2035	1985	2115	2010	386	625	500	1540	5	1	77124820	1693	12.19	1.73	12	22.02	180.00	1270.00	2575	20230210	-14.76	1590	20230103	38.05	2575	-14.76	20230210	1590	38.05	20230103	2575	-14.76	20230210	1590	38.05	20230103	4.75	N	008700	500	385 억	5273615	N	N	6	N	N
135	20231206	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2230	145	2	6.95	24809115525	11080090	379.72	2165	2290	2140	2710	1460	2085	2239.07	6.84	0	-307430	2195	2140	2090	2035	1985	2115	2010	386	625	500	1540	5	1	77124820	1720	12.39	1.76	12	14.37	180.00	1270.00	2575	20230210	-13.40	1590	20230103	40.25	2575	-13.40	20230210	1590	40.25	20230103	2575	-13.40	20230210	1590	40.25	20230103	4.75	N	008700	500	385 억	5273615	N	N	6	N	N
136	20231206	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2220	135	2	6.47	21957228625	9801530	335.90	2165	2290	2140	2710	1460	2085	2240.18	6.84	0	-355284	2195	2140	2090	2035	1985	2115	2010	386	625	500	1540	5	1	77124820	1712	12.33	1.75	12	12.71	180.00	1270.00	2575	20230210	-13.79	1590	20230103	39.62	2575	-13.79	20230210	1590	39.62	20230103	2575	-13.79	20230210	1590	39.62	20230103	4.75	N	008700	500	385 억	5273615	N	N	6	N	N
137	20231206	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2150	65	2	3.12	1520245825	701697	24.05	2165	2190	2140	2710	1460	2085	2166.53	6.84	0	-137785	2195	2140	2090	2035	1985	2115	2010	386	625	500	1540	5	1	77124820	1658	11.94	1.69	12	0.91	180.00	1270.00	2575	20230210	-16.50	1590	20230103	35.22	2575	-16.50	20230210	1590	35.22	20230103	2575	-16.50	20230210	1590	35.22	20230103	4.75	N	008700	500	385 억	5273615	N	N	6	N	N
138	20231205	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	-10	5	-0.48	6066593655	2890216	127.83	2090	2145	2040	2720	1470	2095	2099.03	7.05	0	-167807	2161	2127	2091	2057	2021	2130	2060	386	625	500	1550	5	1	77124820	1608	11.58	1.64	12	3.75	180.00	1270.00	2575	20230210	-19.03	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2575	-19.03	20230210	1590	31.13	20230103	4.61	N	008700	500	385 억	5438802	N	N	6	N	N
139	20231205	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-5	5	-0.24	5652865495	2693082	119.11	2090	2145	2040	2720	1470	2095	2099.03	7.05	0	-182874	2161	2127	2091	2057	2021	2130	2060	386	625	500	1550	5	1	77124820	1612	11.61	1.65	12	3.49	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	4.61	N	008700	500	385 억	5438802	N	N	8	N	N
140	20231205	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	25	2	1.19	4991239395	2376521	105.11	2090	2145	2040	2720	1470	2095	2100.23	7.05	0	-196215	2161	2127	2091	2057	2021	2130	2060	386	625	500	1550	5	1	77124820	1635	11.78	1.67	12	3.08	180.00	1270.00	2575	20230210	-17.67	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	2575	-17.67	20230210	1590	33.33	20230103	4.61	N	008700	500	385 억	5438802	N	N	8	N	N
141	20231205	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2125	30	2	1.43	4181927470	1994882	88.23	2090	2145	2040	2720	1470	2095	2096.33	7.05	0	-137537	2161	2127	2091	2057	2021	2130	2060	386	625	500	1550	5	1	77124820	1639	11.81	1.67	12	2.59	180.00	1270.00	2575	20230210	-17.48	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	2575	-17.48	20230210	1590	33.65	20230103	4.61	N	008700	500	385 억	5438802	N	N	8	N	N
142	20231205	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-5	5	-0.24	2083447145	1006277	44.51	2090	2110	2040	2720	1470	2095	2070.44	7.05	0	-20377	2161	2127	2091	2057	2021	2130	2060	386	625	500	1550	5	1	77124820	1612	11.61	1.65	12	1.30	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	4.61	N	008700	500	385 억	5438802	N	N	8	N	N
143	20231205	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-40	5	-1.91	1462262975	708994	31.36	2090	2095	2040	2720	1470	2095	2062.42	7.05	0	6089	2161	2127	2091	2057	2021	2130	2060	386	625	500	1550	5	1	77124820	1585	11.42	1.62	12	0.92	180.00	1270.00	2575	20230210	-20.19	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2575	-20.19	20230210	1590	29.25	20230103	4.61	N	008700	500	385 억	5438802	N	N	8	N	N
144	20231205	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	-25	5	-1.19	711544015	343764	15.20	2090	2095	2055	2720	1470	2095	2069.82	7.05	0	-48525	2161	2127	2091	2057	2021	2130	2060	386	625	500	1550	5	1	77124820	1596	11.50	1.63	12	0.45	180.00	1270.00	2575	20230210	-19.61	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2575	-19.61	20230210	1590	30.19	20230103	4.61	N	008700	500	385 억	5438802	N	N	8	N	N
145	20231205	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	-25	5	-1.19	125967995	60656	2.68	2090	2095	2060	2720	1470	2095	2076.60	7.05	0	-19320	2161	2127	2091	2057	2021	2130	2060	386	625	500	1550	5	1	77124820	1596	11.50	1.63	12	0.08	180.00	1270.00	2575	20230210	-19.61	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2575	-19.61	20230210	1590	30.19	20230103	4.61	N	008700	500	385 억	5438802	N	N	8	N	N
146	20231204	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	0	3	0.00	4615107310	2208553	67.24	2095	2125	2055	2720	1470	2095	2089.65	7.00	0	33281	2188	2141	2108	2061	2028	2165	2085	386	625	500	1550	5	1	77124820	1616	11.64	1.65	12	2.86	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	4.59	N	008700	500	385 억	5402539	N	N	8	N	N
147	20231204	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	-15	5	-0.72	4194571615	2006976	61.10	2095	2125	2055	2720	1470	2095	2090.00	7.00	0	24834	2188	2141	2108	2061	2028	2165	2085	386	625	500	1550	5	1	77124820	1604	11.56	1.64	12	2.60	180.00	1270.00	2575	20230210	-19.22	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	2575	-19.22	20230210	1590	30.82	20230103	4.59	N	008700	500	385 억	5402539	N	N	0	N	N
148	20231204	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	10	2	0.48	3753218285	1796404	54.69	2095	2125	2055	2720	1470	2095	2089.30	7.00	0	64972	2188	2141	2108	2061	2028	2165	2085	386	625	500	1550	5	1	77124820	1623	11.69	1.66	12	2.33	180.00	1270.00	2575	20230210	-18.25	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	2575	-18.25	20230210	1590	32.39	20230103	4.59	N	008700	500	385 억	5402539	N	N	0	N	N
149	20231204	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-5	5	-0.24	3510558960	1680566	51.17	2095	2125	2055	2720	1470	2095	2088.91	7.00	0	82501	2188	2141	2108	2061	2028	2165	2085	386	625	500	1550	5	1	77124820	1612	11.61	1.65	12	2.18	180.00	1270.00	2575	20230210	-18.83	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2575	-18.83	20230210	1590	31.45	20230103	4.59	N	008700	500	385 억	5402539	N	N	0	N	N
150	20231204	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	10	2	0.48	3280888435	1571180	47.84	2095	2125	2055	2720	1470	2095	2088.17	7.00	0	82239	2188	2141	2108	2061	2028	2165	2085	386	625	500	1550	5	1	77124820	1623	11.69	1.66	12	2.04	180.00	1270.00	2575	20230210	-18.25	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	2575	-18.25	20230210	1590	32.39	20230103	4.59	N	008700	500	385 억	5402539	N	N	0	N	N
151	20231204	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	0	3	0.00	2672113680	1281606	39.02	2095	2125	2055	2720	1470	2095	2084.97	7.00	0	22767	2188	2141	2108	2061	2028	2165	2085	386	625	500	1550	5	1	77124820	1616	11.64	1.65	12	1.66	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	4.59	N	008700	500	385 억	5402539	N	N	0	N	N
152	20231204	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	-15	5	-0.72	1828085525	874119	26.61	2095	2125	2060	2720	1470	2095	2091.35	7.00	0	-167406	2188	2141	2108	2061	2028	2165	2085	386	625	500	1550	5	1	77124820	1604	11.56	1.64	12	1.13	180.00	1270.00	2575	20230210	-19.22	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	2575	-19.22	20230210	1590	30.82	20230103	4.59	N	008700	500	385 억	5402539	N	N	0	N	N
153	20231204	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	5	2	0.24	349217400	166345	5.06	2095	2120	2095	2720	1470	2095	2099.36	7.00	0	-49710	2188	2141	2108	2061	2028	2165	2085	386	625	500	1550	5	1	77124820	1620	11.67	1.65	12	0.22	180.00	1270.00	2575	20230210	-18.45	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	2575	-18.45	20230210	1590	32.08	20230103	4.59	N	008700	500	385 억	5402539	N	N	0	N	N
154	20231201	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	-5	5	-0.24	6835656540	3236826	133.60	2090	2155	2075	2730	1470	2100	2111.89	6.97	0	31895	2153	2126	2103	2076	2053	2140	2090	386	630	500	1550	5	1	77124820	1616	11.64	1.65	12	4.20	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	4.73	N	008700	500	385 억	5378454	N	N	0	N	N
155	20231201	150219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	5	2	0.24	6290930365	2977169	122.88	2090	2155	2075	2730	1470	2100	2113.09	6.97	0	24067	2153	2126	2103	2076	2053	2140	2090	386	630	500	1550	5	1	77124820	1623	11.69	1.66	12	3.86	180.00	1270.00	2575	20230210	-18.25	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	2575	-18.25	20230210	1590	32.39	20230103	4.73	N	008700	500	385 억	5378454	N	N	0	N	N
156	20231201	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	0	3	0.00	4120506095	1953148	80.61	2090	2155	2075	2730	1470	2100	2109.71	6.97	0	109363	2153	2126	2103	2076	2053	2140	2090	386	630	500	1550	5	1	77124820	1620	11.67	1.65	12	2.53	180.00	1270.00	2575	20230210	-18.45	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	2575	-18.45	20230210	1590	32.08	20230103	4.73	N	008700	500	385 억	5378454	N	N	0	N	N
157	20231201	130217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	0	3	0.00	3862756700	1830068	75.53	2090	2155	2075	2730	1470	2100	2110.76	6.97	0	121712	2153	2126	2103	2076	2053	2140	2090	386	630	500	1550	5	1	77124820	1620	11.67	1.65	12	2.37	180.00	1270.00	2575	20230210	-18.45	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	2575	-18.45	20230210	1590	32.08	20230103	4.73	N	008700	500	385 억	5378454	N	N	0	N	N
158	20231201	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	10	2	0.48	3584476435	1697620	70.07	2090	2155	2075	2730	1470	2100	2111.52	6.97	0	125045	2153	2126	2103	2076	2053	2140	2090	386	630	500	1550	5	1	77124820	1627	11.72	1.66	12	2.20	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	4.73	N	008700	500	385 억	5378454	N	N	0	N	N
159	20231201	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2110	10	2	0.48	3152928770	1492933	61.62	2090	2155	2075	2730	1470	2100	2111.96	6.97	0	85906	2153	2126	2103	2076	2053	2140	2090	386	630	500	1550	5	1	77124820	1627	11.72	1.66	12	1.94	180.00	1270.00	2575	20230210	-18.06	1590	20230103	32.70	2575	-18.06	20230210	1590	32.70	20230103	2575	-18.06	20230210	1590	32.70	20230103	4.73	N	008700	500	385 억	5378454	N	N	0	N	N
160	20231201	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	5	2	0.24	2644991810	1251947	51.67	2090	2155	2075	2730	1470	2100	2112.78	6.97	0	74774	2153	2126	2103	2076	2053	2140	2090	386	630	500	1550	5	1	77124820	1623	11.69	1.66	12	1.62	180.00	1270.00	2575	20230210	-18.25	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	2575	-18.25	20230210	1590	32.39	20230103	4.73	N	008700	500	385 억	5378454	N	N	0	N	N
161	20231201	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2095	-5	5	-0.24	237615710	113624	4.69	2090	2100	2090	2730	1470	2100	2090.63	6.97	0	13673	2153	2126	2103	2076	2053	2140	2090	386	630	500	1550	5	1	77124820	1616	11.64	1.65	12	0.15	180.00	1270.00	2575	20230210	-18.64	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	2575	-18.64	20230210	1590	31.76	20230103	4.73	N	008700	500	385 억	5378454	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History