KissMeData/097520/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 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	160819	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	1151432150	38181	64.66	30350	30350	30000	39300	21200	30250	30156.58	9.82	-11829	-11925	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.21	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.08	N	097520	500	91 억	1764711	N	N	97	N	N
3	20231229	150814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	1151432150	38181	64.66	30350	30350	30000	39300	21200	30250	30156.58	9.82	-11829	-11925	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.21	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.08	N	097520	500	91 억	1764711	N	N	97	N	N
4	20231229	140813	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	1151432150	38181	64.66	30350	30350	30000	39300	21200	30250	30156.58	9.82	-11829	-11925	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.21	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.08	N	097520	500	91 억	1764711	N	N	97	N	N
5	20231229	130814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	1151432150	38181	64.66	30350	30350	30000	39300	21200	30250	30156.58	9.82	-11829	-11925	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.21	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.08	N	097520	500	91 억	1764711	N	N	97	N	N
6	20231229	120815	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	1151432150	38181	64.66	30350	30350	30000	39300	21200	30250	30156.58	9.82	-11829	-11925	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.21	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.08	N	097520	500	91 억	1764711	N	N	97	N	N
7	20231229	110740	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	1151432150	38181	64.66	30350	30350	30000	39300	21200	30250	30156.58	9.82	-11829	-11925	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.21	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.08	N	097520	500	91 억	1764711	N	N	97	N	N
8	20231229	100746	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	1151432150	38181	64.66	30350	30350	30000	39300	21200	30250	30156.58	9.82	-11829	-11925	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.21	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.08	N	097520	500	91 억	1764711	N	N	97	N	N
9	20231229	090747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	1151432150	38181	64.66	30350	30350	30000	39300	21200	30250	30156.58	9.82	-11829	-11925	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.21	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.08	N	097520	500	91 억	1764711	N	N	97	N	N
10	20231228	160739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	1145167850	37974	64.31	30350	30350	30000	39300	21200	30250	30156.58	9.88	0	-11925	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.21	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.08	N	097520	500	91 억	1776540	N	N	97	N	N
11	20231228	150746	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	-100	5	-0.33	1020543450	33848	57.32	30350	30350	30000	39300	21200	30250	30150.78	9.88	0	-10533	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5420	23.59	1.72	12	0.19	1278.00	17573.00	34200	20230308	-11.84	24200	20231010	24.59	34200	-11.84	20230308	24200	24.59	20231010	34200	-11.84	20230308	24200	24.59	20231010	2.08	N	097520	500	91 억	1776540	N	N	333	N	N
12	20231228	140738	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-150	5	-0.50	795138300	26356	44.63	30350	30350	30000	39300	21200	30250	30169.16	9.88	0	-9399	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5411	23.55	1.71	12	0.15	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	2.08	N	097520	500	91 억	1776540	N	N	333	N	N
13	20231228	130739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-150	5	-0.50	720174400	23867	40.42	30350	30350	30000	39300	21200	30250	30174.48	9.88	0	-8824	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5411	23.55	1.71	12	0.13	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	2.08	N	097520	500	91 억	1776540	N	N	333	N	N
14	20231228	120741	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	-100	5	-0.33	578983200	19182	32.48	30350	30350	30000	39300	21200	30250	30183.67	9.88	0	-6786	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5420	23.59	1.72	12	0.11	1278.00	17573.00	34200	20230308	-11.84	24200	20231010	24.59	34200	-11.84	20230308	24200	24.59	20231010	34200	-11.84	20230308	24200	24.59	20231010	2.08	N	097520	500	91 억	1776540	N	N	333	N	N
15	20231228	110742	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	0	3	0.00	433184400	14355	24.31	30350	30350	30000	39300	21200	30250	30176.55	9.88	0	-4728	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5438	23.67	1.72	12	0.08	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.08	N	097520	500	91 억	1776540	N	N	333	N	N
16	20231228	100738	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	100	2	0.33	364899500	12100	20.49	30350	30350	30000	39300	21200	30250	30156.98	9.88	0	-4389	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5456	23.75	1.73	12	0.07	1278.00	17573.00	34200	20230308	-11.26	24200	20231010	25.41	34200	-11.26	20230308	24200	25.41	20231010	34200	-11.26	20230308	24200	25.41	20231010	2.08	N	097520	500	91 억	1776540	N	N	333	N	N
17	20231228	090739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-150	5	-0.50	82808300	2741	4.64	30350	30350	30050	39300	21200	30250	30210.98	9.88	0	-1817	30950	30600	29900	29550	28850	30775	29725	91	9050	500	22380	50	1	17977732	5411	23.55	1.71	12	0.02	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	2.08	N	097520	500	91 억	1776540	N	N	333	N	N
18	20231227	160732	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	600	2	2.02	1756595800	58891	61.13	29300	30250	29200	38500	20800	29650	29829.36	9.78	0	3436	30850	30250	29900	29300	28950	30075	29125	91	8850	500	21940	50	1	17977732	5438	23.67	1.72	12	0.33	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	2.05	N	097520	500	91 억	1758627	N	N	333	N	N
19	20231227	150744	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	450	2	1.52	1539716950	51711	53.68	29300	30150	29200	38500	20800	29650	29776.87	9.78	0	5303	30850	30250	29900	29300	28950	30075	29125	91	8850	500	21940	50	1	17977732	5411	23.55	1.71	12	0.29	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	2.05	N	097520	500	91 억	1758627	N	N	6	N	N
20	20231227	140741	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	500	2	1.69	1263493500	42535	44.16	29300	30150	29200	38500	20800	29650	29705.57	9.78	0	5323	30850	30250	29900	29300	28950	30075	29125	91	8850	500	21940	50	1	17977732	5420	23.59	1.72	12	0.24	1278.00	17573.00	34200	20230308	-11.84	24200	20231010	24.59	34200	-11.84	20230308	24200	24.59	20231010	34200	-11.84	20230308	24200	24.59	20231010	2.05	N	097520	500	91 억	1758627	N	N	6	N	N
21	20231227	130734	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	350	2	1.18	1091488550	36815	38.22	29300	30100	29200	38500	20800	29650	29647.90	9.78	0	4637	30850	30250	29900	29300	28950	30075	29125	91	8850	500	21940	50	1	17977732	5393	23.47	1.71	12	0.20	1278.00	17573.00	34200	20230308	-12.28	24200	20231010	23.97	34200	-12.28	20230308	24200	23.97	20231010	34200	-12.28	20230308	24200	23.97	20231010	2.05	N	097520	500	91 억	1758627	N	N	6	N	N
22	20231227	120735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	50	2	0.17	848845050	28707	29.80	29300	29900	29200	38500	20800	29650	29567.58	9.78	0	1955	30850	30250	29900	29300	28950	30075	29125	91	8850	500	21940	50	1	17977732	5339	23.24	1.69	12	0.16	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	2.05	N	097520	500	91 억	1758627	N	N	6	N	N
23	20231227	110741	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	150	2	0.51	733429150	24835	25.78	29300	29800	29200	38500	20800	29650	29529.21	9.78	0	2071	30850	30250	29900	29300	28950	30075	29125	91	8850	500	21940	50	1	17977732	5357	23.32	1.70	12	0.14	1278.00	17573.00	34200	20230308	-12.87	24200	20231010	23.14	34200	-12.87	20230308	24200	23.14	20231010	34200	-12.87	20230308	24200	23.14	20231010	2.05	N	097520	500	91 억	1758627	N	N	6	N	N
24	20231227	100739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-250	5	-0.84	489637700	16607	17.24	29300	29750	29200	38500	20800	29650	29477.69	9.78	0	-524	30850	30250	29900	29300	28950	30075	29125	91	8850	500	21940	50	1	17977732	5285	23.00	1.67	12	0.09	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	2.05	N	097520	500	91 억	1758627	N	N	6	N	N
25	20231227	090742	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-100	5	-0.34	133108500	4528	4.70	29300	29550	29200	38500	20800	29650	29358.81	9.78	0	1039	30850	30250	29900	29300	28950	30075	29125	91	8850	500	21940	50	1	17977732	5312	23.12	1.68	12	0.03	1278.00	17573.00	34200	20230308	-13.60	24200	20231010	22.11	34200	-13.60	20230308	24200	22.11	20231010	34200	-13.60	20230308	24200	22.11	20231010	2.05	N	097520	500	91 억	1758627	N	N	6	N	N
26	20231226	160741	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-800	5	-2.63	2828694200	95112	235.49	30500	30500	29550	39550	21350	30450	29740.96	9.76	0	-9466	30816	30632	30316	30132	29816	30725	30225	91	9100	500	22530	50	1	17977732	5330	23.20	1.69	12	0.53	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	2.00	N	097520	500	91 억	1753853	N	N	6	N	N
27	20231226	150738	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-800	5	-2.63	2001741300	67189	166.35	30500	30500	29600	39550	21350	30450	29792.69	9.76	0	-8987	30816	30632	30316	30132	29816	30725	30225	91	9100	500	22530	50	1	17977732	5330	23.20	1.69	12	0.37	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	2.00	N	097520	500	91 억	1753853	N	N	239	N	N
28	20231226	140741	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-800	5	-2.63	1633596700	54763	135.59	30500	30500	29600	39550	21350	30450	29830.30	9.76	0	-7684	30816	30632	30316	30132	29816	30725	30225	91	9100	500	22530	50	1	17977732	5330	23.20	1.69	12	0.30	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	2.00	N	097520	500	91 억	1753853	N	N	239	N	N
29	20231226	130739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-750	5	-2.46	1437854700	48163	119.25	30500	30500	29600	39550	21350	30450	29853.93	9.76	0	-6437	30816	30632	30316	30132	29816	30725	30225	91	9100	500	22530	50	1	17977732	5339	23.24	1.69	12	0.27	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	2.00	N	097520	500	91 억	1753853	N	N	239	N	N
30	20231226	120739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-800	5	-2.63	1287098950	43079	106.66	30500	30500	29600	39550	21350	30450	29877.64	9.76	0	-6238	30816	30632	30316	30132	29816	30725	30225	91	9100	500	22530	50	1	17977732	5330	23.20	1.69	12	0.24	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	2.00	N	097520	500	91 억	1753853	N	N	239	N	N
31	20231226	110743	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-750	5	-2.46	1039013550	34712	85.94	30500	30500	29650	39550	21350	30450	29932.40	9.76	0	-4563	30816	30632	30316	30132	29816	30725	30225	91	9100	500	22530	50	1	17977732	5339	23.24	1.69	12	0.19	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	2.00	N	097520	500	91 억	1753853	N	N	239	N	N
32	20231226	100738	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	-550	5	-1.81	577222500	19202	47.54	30500	30500	29750	39550	21350	30450	30060.54	9.76	0	-1505	30816	30632	30316	30132	29816	30725	30225	91	9100	500	22530	50	1	17977732	5375	23.40	1.70	12	0.11	1278.00	17573.00	34200	20230308	-12.57	24200	20231010	23.55	34200	-12.57	20230308	24200	23.55	20231010	34200	-12.57	20230308	24200	23.55	20231010	2.00	N	097520	500	91 억	1753853	N	N	239	N	N
33	20231226	090741	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	-250	5	-0.82	101734500	3350	8.29	30500	30500	30200	39550	21350	30450	30368.51	9.76	0	-670	30816	30632	30316	30132	29816	30725	30225	91	9100	500	22530	50	1	17977732	5429	23.63	1.72	12	0.02	1278.00	17573.00	34200	20230308	-11.70	24200	20231010	24.79	34200	-11.70	20230308	24200	24.79	20231010	34200	-11.70	20230308	24200	24.79	20231010	2.00	N	097520	500	91 억	1753853	N	N	239	N	N
34	20231222	160730	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	350	2	1.16	1204763300	39844	93.56	30300	30500	30000	39100	21100	30100	30236.61	9.70	-130	8847	30700	30400	30250	29950	29800	30325	29875	91	9000	500	22270	50	1	17977732	5474	23.83	1.73	12	0.22	1278.00	17573.00	34200	20230308	-10.96	24200	20231010	25.83	34200	-10.96	20230308	24200	25.83	20231010	34200	-10.96	20230308	24200	25.83	20231010	1.95	N	097520	500	91 억	1744731	N	N	239	N	N
35	20231222	150727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	200	2	0.66	1087265450	35980	84.48	30300	30500	30000	39100	21100	30100	30218.61	9.70	-130	8928	30700	30400	30250	29950	29800	30325	29875	91	9000	500	22270	50	1	17977732	5447	23.71	1.72	12	0.20	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.95	N	097520	500	91 억	1744731	N	N	14	N	N
36	20231222	140724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	350	2	1.16	877250450	29068	68.25	30300	30500	30000	39100	21100	30100	30179.25	9.70	-130	8041	30700	30400	30250	29950	29800	30325	29875	91	9000	500	22270	50	1	17977732	5474	23.83	1.73	12	0.16	1278.00	17573.00	34200	20230308	-10.96	24200	20231010	25.83	34200	-10.96	20230308	24200	25.83	20231010	34200	-10.96	20230308	24200	25.83	20231010	1.95	N	097520	500	91 억	1744731	N	N	14	N	N
37	20231222	130727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	50	2	0.17	657701850	21825	51.25	30300	30350	30000	39100	21100	30100	30135.25	9.70	-130	5634	30700	30400	30250	29950	29800	30325	29875	91	9000	500	22270	50	1	17977732	5420	23.59	1.72	12	0.12	1278.00	17573.00	34200	20230308	-11.84	24200	20231010	24.59	34200	-11.84	20230308	24200	24.59	20231010	34200	-11.84	20230308	24200	24.59	20231010	1.95	N	097520	500	91 억	1744731	N	N	14	N	N
38	20231222	120725	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	0	3	0.00	577170750	19154	44.98	30300	30350	30000	39100	21100	30100	30133.17	9.70	-130	5446	30700	30400	30250	29950	29800	30325	29875	91	9000	500	22270	50	1	17977732	5411	23.55	1.71	12	0.11	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	1.95	N	097520	500	91 억	1744731	N	N	14	N	N
39	20231222	110724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	50	2	0.17	508795250	16885	39.65	30300	30350	30000	39100	21100	30100	30132.97	9.70	-130	4930	30700	30400	30250	29950	29800	30325	29875	91	9000	500	22270	50	1	17977732	5420	23.59	1.72	12	0.09	1278.00	17573.00	34200	20230308	-11.84	24200	20231010	24.59	34200	-11.84	20230308	24200	24.59	20231010	34200	-11.84	20230308	24200	24.59	20231010	1.95	N	097520	500	91 억	1744731	N	N	14	N	N
40	20231222	100722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	0	3	0.00	324761250	10788	25.33	30300	30350	30000	39100	21100	30100	30103.93	9.70	-130	2205	30700	30400	30250	29950	29800	30325	29875	91	9000	500	22270	50	1	17977732	5411	23.55	1.71	12	0.06	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	1.95	N	097520	500	91 억	1744731	N	N	14	N	N
41	20231222	090725	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	0	3	0.00	72731100	2414	5.67	30300	30300	30100	39100	21100	30100	30128.87	9.70	-130	97	30700	30400	30250	29950	29800	30325	29875	91	9000	500	22270	50	1	17977732	5411	23.55	1.71	12	0.01	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	1.95	N	097520	500	91 억	1744731	N	N	14	N	N
42	20231221	160720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-250	5	-0.82	1275057100	42183	67.61	30300	30550	30100	39450	21250	30350	30227.00	9.71	0	-1532	30650	30500	30350	30200	30050	30575	30275	91	9100	500	22450	50	1	17977732	5411	23.55	1.71	12	0.23	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	1.89	N	097520	500	91 억	1746094	N	N	14	N	N
43	20231221	150722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-250	5	-0.82	1155924950	38226	61.27	30300	30550	30100	39450	21250	30350	30239.23	9.71	0	-1241	30650	30500	30350	30200	30050	30575	30275	91	9100	500	22450	50	1	17977732	5411	23.55	1.71	12	0.21	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	1.89	N	097520	500	91 억	1746094	N	N	162	N	N
44	20231221	140721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	-150	5	-0.49	823492050	27190	43.58	30300	30550	30100	39450	21250	30350	30286.58	9.71	0	-188	30650	30500	30350	30200	30050	30575	30275	91	9100	500	22450	50	1	17977732	5429	23.63	1.72	12	0.15	1278.00	17573.00	34200	20230308	-11.70	24200	20231010	24.79	34200	-11.70	20230308	24200	24.79	20231010	34200	-11.70	20230308	24200	24.79	20231010	1.89	N	097520	500	91 억	1746094	N	N	162	N	N
45	20231221	130719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	-100	5	-0.33	665614900	21955	35.19	30300	30550	30150	39450	21250	30350	30317.24	9.71	0	58	30650	30500	30350	30200	30050	30575	30275	91	9100	500	22450	50	1	17977732	5438	23.67	1.72	12	0.12	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	1.89	N	097520	500	91 억	1746094	N	N	162	N	N
46	20231221	120725	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	-100	5	-0.33	596805200	19677	31.54	30300	30550	30200	39450	21250	30350	30330.09	9.71	0	-98	30650	30500	30350	30200	30050	30575	30275	91	9100	500	22450	50	1	17977732	5438	23.67	1.72	12	0.11	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	1.89	N	097520	500	91 억	1746094	N	N	162	N	N
47	20231221	110724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	-150	5	-0.49	516914100	17035	27.30	30300	30550	30200	39450	21250	30350	30344.24	9.71	0	230	30650	30500	30350	30200	30050	30575	30275	91	9100	500	22450	50	1	17977732	5429	23.63	1.72	12	0.09	1278.00	17573.00	34200	20230308	-11.70	24200	20231010	24.79	34200	-11.70	20230308	24200	24.79	20231010	34200	-11.70	20230308	24200	24.79	20231010	1.89	N	097520	500	91 억	1746094	N	N	162	N	N
48	20231221	100721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	150	2	0.49	295091050	9713	15.57	30300	30550	30200	39450	21250	30350	30381.04	9.71	0	1186	30650	30500	30350	30200	30050	30575	30275	91	9100	500	22450	50	1	17977732	5483	23.87	1.74	12	0.05	1278.00	17573.00	34200	20230308	-10.82	24200	20231010	26.03	34200	-10.82	20230308	24200	26.03	20231010	34200	-10.82	20230308	24200	26.03	20231010	1.89	N	097520	500	91 억	1746094	N	N	162	N	N
49	20231221	090722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	-100	5	-0.33	51963450	1718	2.75	30300	30300	30200	39450	21250	30350	30246.48	9.71	0	495	30650	30500	30350	30200	30050	30575	30275	91	9100	500	22450	50	1	17977732	5438	23.67	1.72	12	0.01	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	1.89	N	097520	500	91 억	1746094	N	N	162	N	N
50	20231220	160723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	50	2	0.17	1885332650	62269	181.36	30200	30500	30200	39350	21250	30300	30277.13	9.63	688	-2150	30566	30432	30366	30232	30166	30400	30200	91	9050	500	22420	50	1	17977732	5456	23.75	1.73	12	0.35	1278.00	17573.00	34200	20230308	-11.26	24200	20231010	25.41	34200	-11.26	20230308	24200	25.41	20231010	34200	-11.26	20230308	24200	25.41	20231010	1.89	N	097520	500	91 억	1731681	N	N	162	N	N
51	20231220	150801	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	0	3	0.00	1673146250	55276	160.99	30200	30500	30200	39350	21250	30300	30268.95	9.63	688	-2560	30566	30432	30366	30232	30166	30400	30200	91	9050	500	22420	50	1	17977732	5447	23.71	1.72	12	0.31	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.89	N	097520	500	91 억	1731681	N	N	136	N	N
52	20231220	140810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	0	3	0.00	1033616900	34115	99.36	30200	30500	30200	39350	21250	30300	30298.02	9.63	688	-550	30566	30432	30366	30232	30166	30400	30200	91	9050	500	22420	50	1	17977732	5447	23.71	1.72	12	0.19	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.89	N	097520	500	91 억	1731681	N	N	136	N	N
53	20231220	130804	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	50	2	0.17	833361450	27505	80.11	30200	30500	30200	39350	21250	30300	30298.54	9.63	688	-415	30566	30432	30366	30232	30166	30400	30200	91	9050	500	22420	50	1	17977732	5456	23.75	1.73	12	0.15	1278.00	17573.00	34200	20230308	-11.26	24200	20231010	25.41	34200	-11.26	20230308	24200	25.41	20231010	34200	-11.26	20230308	24200	25.41	20231010	1.89	N	097520	500	91 억	1731681	N	N	136	N	N
54	20231220	120720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	0	3	0.00	698489950	23051	67.14	30200	30500	30200	39350	21250	30300	30301.94	9.63	688	140	30566	30432	30366	30232	30166	30400	30200	91	9050	500	22420	50	1	17977732	5447	23.71	1.72	12	0.13	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.89	N	097520	500	91 억	1731681	N	N	136	N	N
55	20231220	110723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	0	3	0.00	605001200	19963	58.14	30200	30500	30200	39350	21250	30300	30306.13	9.63	688	638	30566	30432	30366	30232	30166	30400	30200	91	9050	500	22420	50	1	17977732	5447	23.71	1.72	12	0.11	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.89	N	097520	500	91 억	1731681	N	N	136	N	N
56	20231220	100722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	-50	5	-0.17	435392250	14361	41.83	30200	30500	30200	39350	21250	30300	30317.68	9.63	688	462	30566	30432	30366	30232	30166	30400	30200	91	9050	500	22420	50	1	17977732	5438	23.67	1.72	12	0.08	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	1.89	N	097520	500	91 억	1731681	N	N	136	N	N
57	20231220	090721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	100	2	0.33	75186550	2483	7.23	30200	30500	30200	39350	21250	30300	30280.53	9.63	688	992	30566	30432	30366	30232	30166	30400	30200	91	9050	500	22420	50	1	17977732	5465	23.79	1.73	12	0.01	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.89	N	097520	500	91 억	1731681	N	N	136	N	N
58	20231219	160720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	-250	5	-0.82	1031768150	33994	116.86	30300	30500	30300	39700	21400	30550	30351.58	9.54	86	1662	30850	30700	30450	30300	30050	30775	30375	91	9150	500	22600	50	1	17977732	5447	23.71	1.72	12	0.19	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.82	N	097520	500	91 억	1715132	N	N	136	N	N
59	20231219	150724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	-200	5	-0.65	905045150	29812	102.48	30300	30500	30300	39700	21400	30550	30358.42	9.54	86	908	30850	30700	30450	30300	30050	30775	30375	91	9150	500	22600	50	1	17977732	5456	23.75	1.73	12	0.17	1278.00	17573.00	34200	20230308	-11.26	24200	20231010	25.41	34200	-11.26	20230308	24200	25.41	20231010	34200	-11.26	20230308	24200	25.41	20231010	1.82	N	097520	500	91 억	1715132	N	N	40	N	N
60	20231219	140719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-150	5	-0.49	657575800	21650	74.42	30300	30500	30300	39700	21400	30550	30373.02	9.54	86	343	30850	30700	30450	30300	30050	30775	30375	91	9150	500	22600	50	1	17977732	5465	23.79	1.73	12	0.12	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.82	N	097520	500	91 억	1715132	N	N	40	N	N
61	20231219	130724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-150	5	-0.49	539336950	17757	61.04	30300	30500	30300	39700	21400	30550	30373.20	9.54	86	504	30850	30700	30450	30300	30050	30775	30375	91	9150	500	22600	50	1	17977732	5465	23.79	1.73	12	0.10	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.82	N	097520	500	91 억	1715132	N	N	40	N	N
62	20231219	120723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	-100	5	-0.33	441022450	14521	49.92	30300	30500	30300	39700	21400	30550	30371.36	9.54	86	877	30850	30700	30450	30300	30050	30775	30375	91	9150	500	22600	50	1	17977732	5474	23.83	1.73	12	0.08	1278.00	17573.00	34200	20230308	-10.96	24200	20231010	25.83	34200	-10.96	20230308	24200	25.83	20231010	34200	-10.96	20230308	24200	25.83	20231010	1.82	N	097520	500	91 억	1715132	N	N	40	N	N
63	20231219	110724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-150	5	-0.49	358866750	11821	40.64	30300	30500	30300	39700	21400	30550	30358.41	9.54	86	1129	30850	30700	30450	30300	30050	30775	30375	91	9150	500	22600	50	1	17977732	5465	23.79	1.73	12	0.07	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.82	N	097520	500	91 억	1715132	N	N	40	N	N
64	20231219	100721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-150	5	-0.49	242261000	7982	27.44	30300	30500	30300	39700	21400	30550	30350.91	9.54	86	1503	30850	30700	30450	30300	30050	30775	30375	91	9150	500	22600	50	1	17977732	5465	23.79	1.73	12	0.04	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.82	N	097520	500	91 억	1715132	N	N	40	N	N
65	20231219	090718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-150	5	-0.49	47682250	1572	5.40	30300	30500	30300	39700	21400	30550	30332.22	9.54	86	-9	30850	30700	30450	30300	30050	30775	30375	91	9150	500	22600	50	1	17977732	5465	23.79	1.73	12	0.01	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.82	N	097520	500	91 억	1715132	N	N	40	N	N
66	20231218	160718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	50	2	0.16	879465000	28939	38.92	30450	30600	30200	39650	21350	30500	30389.89	9.55	0	321	31300	30900	30500	30100	29700	30700	29900	91	9150	500	22570	50	1	17977732	5492	23.90	1.74	12	0.16	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	34200	-10.67	20230308	24200	26.24	20231010	34200	-10.67	20230308	24200	26.24	20231010	1.84	N	097520	500	91 억	1716132	N	N	40	N	N
67	20231218	150720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	-50	5	-0.16	718740350	23677	31.84	30450	30500	30200	39650	21350	30500	30356.06	9.55	0	-11	31300	30900	30500	30100	29700	30700	29900	91	9150	500	22570	50	1	17977732	5474	23.83	1.73	12	0.13	1278.00	17573.00	34200	20230308	-10.96	24200	20231010	25.83	34200	-10.96	20230308	24200	25.83	20231010	34200	-10.96	20230308	24200	25.83	20231010	1.84	N	097520	500	91 억	1716132	N	N	24	N	N
68	20231218	140716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	0	3	0.00	605249150	19951	26.83	30450	30500	30200	39650	21350	30500	30336.78	9.55	0	204	31300	30900	30500	30100	29700	30700	29900	91	9150	500	22570	50	1	17977732	5483	23.87	1.74	12	0.11	1278.00	17573.00	34200	20230308	-10.82	24200	20231010	26.03	34200	-10.82	20230308	24200	26.03	20231010	34200	-10.82	20230308	24200	26.03	20231010	1.84	N	097520	500	91 억	1716132	N	N	24	N	N
69	20231218	130717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-100	5	-0.33	538919200	17774	23.90	30450	30500	30200	39650	21350	30500	30320.65	9.55	0	544	31300	30900	30500	30100	29700	30700	29900	91	9150	500	22570	50	1	17977732	5465	23.79	1.73	12	0.10	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.84	N	097520	500	91 억	1716132	N	N	24	N	N
70	20231218	120712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	-150	5	-0.49	440859550	14550	19.57	30450	30450	30200	39650	21350	30500	30299.63	9.55	0	1033	31300	30900	30500	30100	29700	30700	29900	91	9150	500	22570	50	1	17977732	5456	23.75	1.73	12	0.08	1278.00	17573.00	34200	20230308	-11.26	24200	20231010	25.41	34200	-11.26	20230308	24200	25.41	20231010	34200	-11.26	20230308	24200	25.41	20231010	1.84	N	097520	500	91 억	1716132	N	N	24	N	N
71	20231218	110716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-100	5	-0.33	373631350	12335	16.59	30450	30450	30200	39650	21350	30500	30290.34	9.55	0	909	31300	30900	30500	30100	29700	30700	29900	91	9150	500	22570	50	1	17977732	5465	23.79	1.73	12	0.07	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.84	N	097520	500	91 억	1716132	N	N	24	N	N
72	20231218	100714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	-200	5	-0.66	232284300	7670	10.31	30450	30450	30200	39650	21350	30500	30284.78	9.55	0	-465	31300	30900	30500	30100	29700	30700	29900	91	9150	500	22570	50	1	17977732	5447	23.71	1.72	12	0.04	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.84	N	097520	500	91 억	1716132	N	N	24	N	N
73	20231218	090712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	-200	5	-0.66	41311200	1361	1.83	30450	30450	30250	39650	21350	30500	30353.56	9.55	0	112	31300	30900	30500	30100	29700	30700	29900	91	9150	500	22570	50	1	17977732	5447	23.71	1.72	12	0.01	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.84	N	097520	500	91 억	1716132	N	N	24	N	N
74	20231215	160713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	-400	5	-1.29	2251343350	74164	71.55	30900	30900	30100	40150	21650	30900	30355.97	9.62	0	-11936	31800	31350	30900	30450	30000	31125	30225	91	9250	500	22860	50	1	17977732	5483	23.87	1.74	12	0.41	1278.00	17573.00	34200	20230308	-10.82	24200	20231010	26.03	34200	-10.82	20230308	24200	26.03	20231010	34200	-10.82	20230308	24200	26.03	20231010	1.89	N	097520	500	91 억	1730018	N	N	24	N	N
75	20231215	150717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-500	5	-1.62	1948756250	64231	61.97	30900	30900	30100	40150	21650	30900	30339.72	9.62	0	-10349	31800	31350	30900	30450	30000	31125	30225	91	9250	500	22860	50	1	17977732	5465	23.79	1.73	12	0.36	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.89	N	097520	500	91 억	1730018	N	N	50	N	N
76	20231215	140716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	-550	5	-1.78	1814367500	59807	57.70	30900	30900	30100	40150	21650	30900	30336.95	9.62	0	-11373	31800	31350	30900	30450	30000	31125	30225	91	9250	500	22860	50	1	17977732	5456	23.75	1.73	12	0.33	1278.00	17573.00	34200	20230308	-11.26	24200	20231010	25.41	34200	-11.26	20230308	24200	25.41	20231010	34200	-11.26	20230308	24200	25.41	20231010	1.89	N	097520	500	91 억	1730018	N	N	50	N	N
77	20231215	130711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	-600	5	-1.94	1656020750	54592	52.67	30900	30900	30100	40150	21650	30900	30334.39	9.62	0	-11126	31800	31350	30900	30450	30000	31125	30225	91	9250	500	22860	50	1	17977732	5447	23.71	1.72	12	0.30	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.89	N	097520	500	91 억	1730018	N	N	50	N	N
78	20231215	120712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30350	-550	5	-1.78	1592652000	52503	50.65	30900	30900	30100	40150	21650	30900	30334.39	9.62	0	-11011	31800	31350	30900	30450	30000	31125	30225	91	9250	500	22860	50	1	17977732	5456	23.75	1.73	12	0.29	1278.00	17573.00	34200	20230308	-11.26	24200	20231010	25.41	34200	-11.26	20230308	24200	25.41	20231010	34200	-11.26	20230308	24200	25.41	20231010	1.89	N	097520	500	91 억	1730018	N	N	50	N	N
79	20231215	110708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	-650	5	-2.10	1438200100	47411	45.74	30900	30900	30100	40150	21650	30900	30334.62	9.62	0	-10547	31800	31350	30900	30450	30000	31125	30225	91	9250	500	22860	50	1	17977732	5438	23.67	1.72	12	0.26	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	1.89	N	097520	500	91 억	1730018	N	N	50	N	N
80	20231215	100713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	-600	5	-1.94	1196418650	39433	38.04	30900	30900	30100	40150	21650	30900	30340.40	9.62	0	-9854	31800	31350	30900	30450	30000	31125	30225	91	9250	500	22860	50	1	17977732	5447	23.71	1.72	12	0.22	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.89	N	097520	500	91 억	1730018	N	N	50	N	N
81	20231215	090714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-500	5	-1.62	133648100	4373	4.22	30900	30900	30400	40150	21650	30900	30561.33	9.62	0	-605	31800	31350	30900	30450	30000	31125	30225	91	9250	500	22860	50	1	17977732	5465	23.79	1.73	12	0.02	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.89	N	097520	500	91 억	1730018	N	N	50	N	N
82	20231214	160710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30900	0	3	0.00	3186807300	103361	111.75	31350	31350	30450	40150	21650	30900	30831.81	9.70	0	-13176	31333	31116	30833	30616	30333	31225	30725	91	9250	500	22860	50	1	17977732	5555	24.18	1.76	12	0.57	1278.00	17573.00	34200	20230308	-9.65	24200	20231010	27.69	34200	-9.65	20230308	24200	27.69	20231010	34200	-9.65	20230308	24200	27.69	20231010	2.01	N	097520	500	91 억	1743505	N	N	50	N	N
83	20231214	150735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30900	0	3	0.00	2904319050	94200	101.85	31350	31350	30450	40150	21650	30900	30831.41	9.70	0	-10281	31333	31116	30833	30616	30333	31225	30725	91	9250	500	22860	50	1	17977732	5555	24.18	1.76	12	0.52	1278.00	17573.00	34200	20230308	-9.65	24200	20231010	27.69	34200	-9.65	20230308	24200	27.69	20231010	34200	-9.65	20230308	24200	27.69	20231010	2.01	N	097520	500	91 억	1743505	N	N	2	N	N
84	20231214	140717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	-300	5	-0.97	2342852300	75967	82.14	31350	31350	30450	40150	21650	30900	30840.40	9.70	0	-1757	31333	31116	30833	30616	30333	31225	30725	91	9250	500	22860	50	1	17977732	5501	23.94	1.74	12	0.42	1278.00	17573.00	34200	20230308	-10.53	24200	20231010	26.45	34200	-10.53	20230308	24200	26.45	20231010	34200	-10.53	20230308	24200	26.45	20231010	2.01	N	097520	500	91 억	1743505	N	N	2	N	N
85	20231214	130731	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	-150	5	-0.49	2150790650	69703	75.36	31350	31350	30450	40150	21650	30900	30856.50	9.70	0	11	31333	31116	30833	30616	30333	31225	30725	91	9250	500	22860	50	1	17977732	5528	24.06	1.75	12	0.39	1278.00	17573.00	34200	20230308	-10.09	24200	20231010	27.07	34200	-10.09	20230308	24200	27.07	20231010	34200	-10.09	20230308	24200	27.07	20231010	2.01	N	097520	500	91 억	1743505	N	N	2	N	N
86	20231214	120744	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	-350	5	-1.13	1979614650	64112	69.32	31350	31350	30450	40150	21650	30900	30877.44	9.70	0	1106	31333	31116	30833	30616	30333	31225	30725	91	9250	500	22860	50	1	17977732	5492	23.90	1.74	12	0.36	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	34200	-10.67	20230308	24200	26.24	20231010	34200	-10.67	20230308	24200	26.24	20231010	2.01	N	097520	500	91 억	1743505	N	N	2	N	N
87	20231214	110713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	-50	5	-0.16	1648378350	53286	57.61	31350	31350	30450	40150	21650	30900	30934.55	9.70	0	2935	31333	31116	30833	30616	30333	31225	30725	91	9250	500	22860	50	1	17977732	5546	24.14	1.76	12	0.30	1278.00	17573.00	34200	20230308	-9.80	24200	20231010	27.48	34200	-9.80	20230308	24200	27.48	20231010	34200	-9.80	20230308	24200	27.48	20231010	2.01	N	097520	500	91 억	1743505	N	N	2	N	N
88	20231214	100703	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	-100	5	-0.32	1188268950	38284	41.39	31350	31350	30650	40150	21650	30900	31038.27	9.70	0	2041	31333	31116	30833	30616	30333	31225	30725	91	9250	500	22860	50	1	17977732	5537	24.10	1.75	12	0.21	1278.00	17573.00	34200	20230308	-9.94	24200	20231010	27.27	34200	-9.94	20230308	24200	27.27	20231010	34200	-9.94	20230308	24200	27.27	20231010	2.01	N	097520	500	91 억	1743505	N	N	2	N	N
89	20231214	090644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31050	150	2	0.49	263904300	8474	9.16	31350	31350	30900	40150	21650	30900	31142.83	9.70	0	-1232	31333	31116	30833	30616	30333	31225	30725	91	9250	500	22860	50	1	17977732	5582	24.30	1.77	12	0.05	1278.00	17573.00	34200	20230308	-9.21	24200	20231010	28.31	34200	-9.21	20230308	24200	28.31	20231010	34200	-9.21	20230308	24200	28.31	20231010	2.01	N	097520	500	91 억	1743505	N	N	2	N	N
90	20231213	160708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30900	100	2	0.32	2824369800	91502	67.76	30650	31050	30550	40000	21600	30800	30866.67	9.63	0	12803	31400	31100	30650	30350	29900	31250	30500	91	9200	500	22790	50	1	17977732	5555	24.18	1.76	12	0.51	1278.00	17573.00	34200	20230308	-9.65	24200	20231010	27.69	34200	-9.65	20230308	24200	27.69	20231010	34200	-9.65	20230308	24200	27.69	20231010	2.05	N	097520	500	91 억	1730623	N	N	2	N	N
91	20231213	150724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30900	100	2	0.32	2569157900	83241	61.64	30650	31050	30550	40000	21600	30800	30864.10	9.63	0	12569	31400	31100	30650	30350	29900	31250	30500	91	9200	500	22790	50	1	17977732	5555	24.18	1.76	12	0.46	1278.00	17573.00	34200	20230308	-9.65	24200	20231010	27.69	34200	-9.65	20230308	24200	27.69	20231010	34200	-9.65	20230308	24200	27.69	20231010	2.05	N	097520	500	91 억	1730623	N	N	0	N	N
92	20231213	140722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	-50	5	-0.16	1931715100	62557	46.32	30650	31050	30550	40000	21600	30800	30879.30	9.63	0	13380	31400	31100	30650	30350	29900	31250	30500	91	9200	500	22790	50	1	17977732	5528	24.06	1.75	12	0.35	1278.00	17573.00	34200	20230308	-10.09	24200	20231010	27.07	34200	-10.09	20230308	24200	27.07	20231010	34200	-10.09	20230308	24200	27.07	20231010	2.05	N	097520	500	91 억	1730623	N	N	0	N	N
93	20231213	130724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	0	3	0.00	1712349150	55437	41.05	30650	31050	30550	40000	21600	30800	30888.22	9.63	0	13175	31400	31100	30650	30350	29900	31250	30500	91	9200	500	22790	50	1	17977732	5537	24.10	1.75	12	0.31	1278.00	17573.00	34200	20230308	-9.94	24200	20231010	27.27	34200	-9.94	20230308	24200	27.27	20231010	34200	-9.94	20230308	24200	27.27	20231010	2.05	N	097520	500	91 억	1730623	N	N	0	N	N
94	20231213	120721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30950	150	2	0.49	1531222150	49573	36.71	30650	31050	30550	40000	21600	30800	30888.26	9.63	0	12979	31400	31100	30650	30350	29900	31250	30500	91	9200	500	22790	50	1	17977732	5564	24.22	1.76	12	0.28	1278.00	17573.00	34200	20230308	-9.50	24200	20231010	27.89	34200	-9.50	20230308	24200	27.89	20231010	34200	-9.50	20230308	24200	27.89	20231010	2.05	N	097520	500	91 억	1730623	N	N	0	N	N
95	20231213	110724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30950	150	2	0.49	1320289550	42757	31.66	30650	31050	30550	40000	21600	30800	30878.94	9.63	0	11385	31400	31100	30650	30350	29900	31250	30500	91	9200	500	22790	50	1	17977732	5564	24.22	1.76	12	0.24	1278.00	17573.00	34200	20230308	-9.50	24200	20231010	27.89	34200	-9.50	20230308	24200	27.89	20231010	34200	-9.50	20230308	24200	27.89	20231010	2.05	N	097520	500	91 억	1730623	N	N	0	N	N
96	20231213	100727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	50	2	0.16	999871750	32396	23.99	30650	31050	30550	40000	21600	30800	30864.08	9.63	0	8649	31400	31100	30650	30350	29900	31250	30500	91	9200	500	22790	50	1	17977732	5546	24.14	1.76	12	0.18	1278.00	17573.00	34200	20230308	-9.80	24200	20231010	27.48	34200	-9.80	20230308	24200	27.48	20231010	34200	-9.80	20230308	24200	27.48	20231010	2.05	N	097520	500	91 억	1730623	N	N	0	N	N
97	20231213	090717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30900	100	2	0.32	194613300	6320	4.68	30650	30950	30550	40000	21600	30800	30793.23	9.63	0	1942	31400	31100	30650	30350	29900	31250	30500	91	9200	500	22790	50	1	17977732	5555	24.18	1.76	12	0.04	1278.00	17573.00	34200	20230308	-9.65	24200	20231010	27.69	34200	-9.65	20230308	24200	27.69	20231010	34200	-9.65	20230308	24200	27.69	20231010	2.05	N	097520	500	91 억	1730623	N	N	0	N	N
98	20231212	160653	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	650	2	2.16	4131906350	134460	201.38	30450	30950	30200	39150	21150	30150	30729.46	9.54	-137	12568	31283	30716	30033	29466	28783	31000	29750	91	9000	500	22310	50	1	17977732	5537	24.10	1.75	12	0.75	1278.00	17573.00	34200	20230308	-9.94	24200	20231010	27.27	34200	-9.94	20230308	24200	27.27	20231010	34200	-9.94	20230308	24200	27.27	20231010	1.95	N	097520	500	91 억	1715283	N	N	2	N	N
99	20231212	150701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	650	2	2.16	3938856900	128190	191.99	30450	30950	30200	39150	21150	30150	30726.78	9.54	-137	12725	31283	30716	30033	29466	28783	31000	29750	91	9000	500	22310	50	1	17977732	5537	24.10	1.75	12	0.71	1278.00	17573.00	34200	20230308	-9.94	24200	20231010	27.27	34200	-9.94	20230308	24200	27.27	20231010	34200	-9.94	20230308	24200	27.27	20231010	1.95	N	097520	500	91 억	1715283	N	N	2	N	N
100	20231212	140624	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	600	2	1.99	3404879800	110847	166.01	30450	30950	30200	39150	21150	30150	30717.01	9.54	-137	13349	31283	30716	30033	29466	28783	31000	29750	91	9000	500	22310	50	1	17977732	5528	24.06	1.75	12	0.62	1278.00	17573.00	34200	20230308	-10.09	24200	20231010	27.07	34200	-10.09	20230308	24200	27.07	20231010	34200	-10.09	20230308	24200	27.07	20231010	1.95	N	097520	500	91 억	1715283	N	N	2	N	N
101	20231212	130624	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	600	2	1.99	3061347050	99671	149.28	30450	30950	30200	39150	21150	30150	30714.61	9.54	-137	12541	31283	30716	30033	29466	28783	31000	29750	91	9000	500	22310	50	1	17977732	5528	24.06	1.75	12	0.55	1278.00	17573.00	34200	20230308	-10.09	24200	20231010	27.07	34200	-10.09	20230308	24200	27.07	20231010	34200	-10.09	20230308	24200	27.07	20231010	1.95	N	097520	500	91 억	1715283	N	N	2	N	N
102	20231212	120619	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	650	2	2.16	2706731300	88148	132.02	30450	30950	30200	39150	21150	30150	30706.76	9.54	-137	13041	31283	30716	30033	29466	28783	31000	29750	91	9000	500	22310	50	1	17977732	5537	24.10	1.75	12	0.49	1278.00	17573.00	34200	20230308	-9.94	24200	20231010	27.27	34200	-9.94	20230308	24200	27.27	20231010	34200	-9.94	20230308	24200	27.27	20231010	1.95	N	097520	500	91 억	1715283	N	N	2	N	N
103	20231212	110629	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	500	2	1.66	2105534500	68592	102.73	30450	30950	30200	39150	21150	30150	30696.62	9.54	-137	6857	31283	30716	30033	29466	28783	31000	29750	91	9000	500	22310	50	1	17977732	5510	23.98	1.74	12	0.38	1278.00	17573.00	34200	20230308	-10.38	24200	20231010	26.65	34200	-10.38	20230308	24200	26.65	20231010	34200	-10.38	20230308	24200	26.65	20231010	1.95	N	097520	500	91 억	1715283	N	N	2	N	N
104	20231212	100654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	400	2	1.33	1782067900	58048	86.94	30450	30950	30200	39150	21150	30150	30700.04	9.54	-137	6697	31283	30716	30033	29466	28783	31000	29750	91	9000	500	22310	50	1	17977732	5492	23.90	1.74	12	0.32	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	34200	-10.67	20230308	24200	26.24	20231010	34200	-10.67	20230308	24200	26.24	20231010	1.95	N	097520	500	91 억	1715283	N	N	2	N	N
105	20231212	090654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	250	2	0.83	150651900	4948	7.41	30450	30600	30200	39150	21150	30150	30447.93	9.54	-137	-1130	31283	30716	30033	29466	28783	31000	29750	91	9000	500	22310	50	1	17977732	5465	23.79	1.73	12	0.03	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.95	N	097520	500	91 억	1715283	N	N	2	N	N
106	20231211	160655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	400	2	1.34	1950582700	65204	100.93	29750	30600	29350	38650	20850	29750	29912.98	9.52	1821	8455	30150	29950	29650	29450	29150	29800	29300	91	8900	500	22010	50	1	17977732	5420	23.59	1.72	12	0.36	1278.00	17573.00	34200	20230308	-11.84	24200	20231010	24.59	34200	-11.84	20230308	24200	24.59	20231010	34200	-11.84	20230308	24200	24.59	20231010	1.83	N	097520	500	91 억	1711086	N	N	2	N	N
107	20231211	150653	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	450	2	1.51	1849068950	61835	95.72	29750	30600	29350	38650	20850	29750	29903.27	9.52	1821	8288	30150	29950	29650	29450	29150	29800	29300	91	8900	500	22010	50	1	17977732	5429	23.63	1.72	12	0.34	1278.00	17573.00	34200	20230308	-11.70	24200	20231010	24.79	34200	-11.70	20230308	24200	24.79	20231010	34200	-11.70	20230308	24200	24.79	20231010	1.83	N	097520	500	91 억	1711086	N	N	0	N	N
108	20231211	140652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29800	50	2	0.17	950778800	32114	49.71	29750	29900	29350	38650	20850	29750	29606.36	9.52	1821	6465	30150	29950	29650	29450	29150	29800	29300	91	8900	500	22010	50	1	17977732	5357	23.32	1.70	12	0.18	1278.00	17573.00	34200	20230308	-12.87	24200	20231010	23.14	34200	-12.87	20230308	24200	23.14	20231010	34200	-12.87	20230308	24200	23.14	20231010	1.83	N	097520	500	91 억	1711086	N	N	0	N	N
109	20231211	130654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	0	3	0.00	854059650	28865	44.68	29750	29900	29350	38650	20850	29750	29588.07	9.52	1821	6171	30150	29950	29650	29450	29150	29800	29300	91	8900	500	22010	50	1	17977732	5348	23.28	1.69	12	0.16	1278.00	17573.00	34200	20230308	-13.01	24200	20231010	22.93	34200	-13.01	20230308	24200	22.93	20231010	34200	-13.01	20230308	24200	22.93	20231010	1.83	N	097520	500	91 억	1711086	N	N	0	N	N
110	20231211	120653	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-50	5	-0.17	766049100	25895	40.09	29750	29900	29350	38650	20850	29750	29582.90	9.52	1821	4989	30150	29950	29650	29450	29150	29800	29300	91	8900	500	22010	50	1	17977732	5339	23.24	1.69	12	0.14	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	1.83	N	097520	500	91 억	1711086	N	N	0	N	N
111	20231211	110651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	0	3	0.00	620768650	21015	32.53	29750	29750	29350	38650	20850	29750	29539.31	9.52	1821	3954	30150	29950	29650	29450	29150	29800	29300	91	8900	500	22010	50	1	17977732	5348	23.28	1.69	12	0.12	1278.00	17573.00	34200	20230308	-13.01	24200	20231010	22.93	34200	-13.01	20230308	24200	22.93	20231010	34200	-13.01	20230308	24200	22.93	20231010	1.83	N	097520	500	91 억	1711086	N	N	0	N	N
112	20231211	100649	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-250	5	-0.84	397158200	13436	20.80	29750	29750	29450	38650	20850	29750	29559.26	9.52	1821	1241	30150	29950	29650	29450	29150	29800	29300	91	8900	500	22010	50	1	17977732	5303	23.08	1.68	12	0.07	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	34200	-13.74	20230308	24200	21.90	20231010	34200	-13.74	20230308	24200	21.90	20231010	1.83	N	097520	500	91 억	1711086	N	N	0	N	N
113	20231211	090649	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	-150	5	-0.50	66587050	2254	3.49	29750	29750	29450	38650	20850	29750	29541.73	9.52	1821	1057	30150	29950	29650	29450	29150	29800	29300	91	8900	500	22010	50	1	17977732	5321	23.16	1.68	12	0.01	1278.00	17573.00	34200	20230308	-13.45	24200	20231010	22.31	34200	-13.45	20230308	24200	22.31	20231010	34200	-13.45	20230308	24200	22.31	20231010	1.83	N	097520	500	91 억	1711086	N	N	0	N	N
114	20231208	160643	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	-100	5	-0.34	1900020500	64298	62.99	29850	29850	29350	38800	20900	29850	29550.12	9.52	0	-1614	30816	30332	29766	29282	28716	30575	29525	91	8950	500	22080	50	1	17977732	5348	23.28	1.69	12	0.36	1278.00	17573.00	34200	20230308	-13.01	24200	20231010	22.93	34200	-13.01	20230308	24200	22.93	20231010	34200	-13.01	20230308	24200	22.93	20231010	1.81	N	097520	500	91 억	1711086	N	N	10	N	N
115	20231208	150646	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	-200	5	-0.67	1681163150	56935	55.78	29850	29850	29350	38800	20900	29850	29527.76	9.52	0	-759	30816	30332	29766	29282	28716	30575	29525	91	8950	500	22080	50	1	17977732	5330	23.20	1.69	12	0.32	1278.00	17573.00	34200	20230308	-13.30	24200	20231010	22.52	34200	-13.30	20230308	24200	22.52	20231010	34200	-13.30	20230308	24200	22.52	20231010	1.81	N	097520	500	91 억	1711086	N	N	10	N	N
116	20231208	140644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-350	5	-1.17	1360357150	46098	45.16	29850	29850	29350	38800	20900	29850	29510.11	9.52	0	-3952	30816	30332	29766	29282	28716	30575	29525	91	8950	500	22080	50	1	17977732	5303	23.08	1.68	12	0.26	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	34200	-13.74	20230308	24200	21.90	20231010	34200	-13.74	20230308	24200	21.90	20231010	1.81	N	097520	500	91 억	1711086	N	N	10	N	N
117	20231208	130645	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-450	5	-1.51	987480500	33409	32.73	29850	29850	29400	38800	20900	29850	29557.32	9.52	0	-3548	30816	30332	29766	29282	28716	30575	29525	91	8950	500	22080	50	1	17977732	5285	23.00	1.67	12	0.19	1278.00	17573.00	34200	20230308	-14.04	24200	20231010	21.49	34200	-14.04	20230308	24200	21.49	20231010	34200	-14.04	20230308	24200	21.49	20231010	1.81	N	097520	500	91 억	1711086	N	N	10	N	N
118	20231208	120641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	-400	5	-1.34	797280150	26947	26.40	29850	29850	29450	38800	20900	29850	29586.97	9.52	0	-3084	30816	30332	29766	29282	28716	30575	29525	91	8950	500	22080	50	1	17977732	5294	23.04	1.68	12	0.15	1278.00	17573.00	34200	20230308	-13.89	24200	20231010	21.69	34200	-13.89	20230308	24200	21.69	20231010	34200	-13.89	20230308	24200	21.69	20231010	1.81	N	097520	500	91 억	1711086	N	N	10	N	N
119	20231208	110639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29500	-350	5	-1.17	570891650	19274	18.88	29850	29850	29500	38800	20900	29850	29619.78	9.52	0	-440	30816	30332	29766	29282	28716	30575	29525	91	8950	500	22080	50	1	17977732	5303	23.08	1.68	12	0.11	1278.00	17573.00	34200	20230308	-13.74	24200	20231010	21.90	34200	-13.74	20230308	24200	21.90	20231010	34200	-13.74	20230308	24200	21.90	20231010	1.81	N	097520	500	91 억	1711086	N	N	10	N	N
120	20231208	100647	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-300	5	-1.01	370266200	12489	12.24	29850	29850	29550	38800	20900	29850	29647.39	9.52	0	63	30816	30332	29766	29282	28716	30575	29525	91	8950	500	22080	50	1	17977732	5312	23.12	1.68	12	0.07	1278.00	17573.00	34200	20230308	-13.60	24200	20231010	22.11	34200	-13.60	20230308	24200	22.11	20231010	34200	-13.60	20230308	24200	22.11	20231010	1.81	N	097520	500	91 억	1711086	N	N	10	N	N
121	20231208	090638	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-150	5	-0.50	44188450	1485	1.45	29850	29850	29550	38800	20900	29850	29756.53	9.52	0	-59	30816	30332	29766	29282	28716	30575	29525	91	8950	500	22080	50	1	17977732	5339	23.24	1.69	12	0.01	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	1.81	N	097520	500	91 억	1711086	N	N	10	N	N
122	20231207	160641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	-200	5	-0.67	3023896300	102035	222.13	29750	30250	29200	39050	21050	30050	29635.50	9.53	0	-4842	30516	30282	29966	29732	29416	30400	29850	91	9000	500	22230	50	1	17977732	5366	23.36	1.70	12	0.57	1278.00	17573.00	34200	20230308	-12.72	24200	20231010	23.35	34200	-12.72	20230308	24200	23.35	20231010	34200	-12.72	20230308	24200	23.35	20231010	1.83	N	097520	500	91 억	1713092	N	N	10	N	N
123	20231207	150642	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-500	5	-1.66	2757829550	93098	202.67	29750	30250	29200	39050	21050	30050	29622.61	9.53	0	-4964	30516	30282	29966	29732	29416	30400	29850	91	9000	500	22230	50	1	17977732	5312	23.12	1.68	12	0.52	1278.00	17573.00	34200	20230308	-13.60	24200	20231010	22.11	34200	-13.60	20230308	24200	22.11	20231010	34200	-13.60	20230308	24200	22.11	20231010	1.83	N	097520	500	91 억	1713092	N	N	252	N	N
124	20231207	140639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-500	5	-1.66	1924579150	64812	141.10	29750	30250	29200	39050	21050	30050	29694.49	9.53	0	-3299	30516	30282	29966	29732	29416	30400	29850	91	9000	500	22230	50	1	17977732	5312	23.12	1.68	12	0.36	1278.00	17573.00	34200	20230308	-13.60	24200	20231010	22.11	34200	-13.60	20230308	24200	22.11	20231010	34200	-13.60	20230308	24200	22.11	20231010	1.83	N	097520	500	91 억	1713092	N	N	252	N	N
125	20231207	130639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-350	5	-1.16	1768942200	59555	129.65	29750	30250	29200	39050	21050	30050	29702.34	9.53	0	-4716	30516	30282	29966	29732	29416	30400	29850	91	9000	500	22230	50	1	17977732	5339	23.24	1.69	12	0.33	1278.00	17573.00	34200	20230308	-13.16	24200	20231010	22.73	34200	-13.16	20230308	24200	22.73	20231010	34200	-13.16	20230308	24200	22.73	20231010	1.83	N	097520	500	91 억	1713092	N	N	252	N	N
126	20231207	120640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-500	5	-1.66	1581185650	53213	115.84	29750	30250	29200	39050	21050	30050	29713.92	9.53	0	-6901	30516	30282	29966	29732	29416	30400	29850	91	9000	500	22230	50	1	17977732	5312	23.12	1.68	12	0.30	1278.00	17573.00	34200	20230308	-13.60	24200	20231010	22.11	34200	-13.60	20230308	24200	22.11	20231010	34200	-13.60	20230308	24200	22.11	20231010	1.83	N	097520	500	91 억	1713092	N	N	252	N	N
127	20231207	110637	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29600	-450	5	-1.50	1397679550	47008	102.34	29750	30250	29200	39050	21050	30050	29732.42	9.53	0	-7021	30516	30282	29966	29732	29416	30400	29850	91	9000	500	22230	50	1	17977732	5321	23.16	1.68	12	0.26	1278.00	17573.00	34200	20230308	-13.45	24200	20231010	22.31	34200	-13.45	20230308	24200	22.31	20231010	34200	-13.45	20230308	24200	22.31	20231010	1.83	N	097520	500	91 억	1713092	N	N	252	N	N
128	20231207	100634	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29550	-500	5	-1.66	373939550	12619	27.47	29750	29950	29550	39050	21050	30050	29631.20	9.53	0	-1182	30516	30282	29966	29732	29416	30400	29850	91	9000	500	22230	50	1	17977732	5312	23.12	1.68	12	0.07	1278.00	17573.00	34200	20230308	-13.60	24200	20231010	22.11	34200	-13.60	20230308	24200	22.11	20231010	34200	-13.60	20230308	24200	22.11	20231010	1.83	N	097520	500	91 억	1713092	N	N	252	N	N
129	20231207	090641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29950	-100	5	-0.33	37481500	1258	2.74	29750	29950	29750	39050	21050	30050	29782.61	9.53	0	-313	30516	30282	29966	29732	29416	30400	29850	91	9000	500	22230	50	1	17977732	5384	23.44	1.70	12	0.01	1278.00	17573.00	34200	20230308	-12.43	24200	20231010	23.76	34200	-12.43	20230308	24200	23.76	20231010	34200	-12.43	20230308	24200	23.76	20231010	1.83	N	097520	500	91 억	1713092	N	N	252	N	N
130	20231206	160631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	50	2	0.17	1370203200	45768	50.44	29900	30200	29650	39000	21000	30000	29937.80	9.52	0	683	30900	30450	30150	29700	29400	30675	29925	91	9000	500	22200	50	1	17977732	5402	23.51	1.71	12	0.25	1278.00	17573.00	34200	20230308	-12.13	24200	20231010	24.17	34200	-12.13	20230308	24200	24.17	20231010	34200	-12.13	20230308	24200	24.17	20231010	1.93	N	097520	500	91 억	1711865	N	N	252	N	N
131	20231206	150641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29950	-50	5	-0.17	1235805800	41290	45.50	29900	30200	29650	39000	21000	30000	29929.91	9.52	0	1004	30900	30450	30150	29700	29400	30675	29925	91	9000	500	22200	50	1	17977732	5384	23.44	1.70	12	0.23	1278.00	17573.00	34200	20230308	-12.43	24200	20231010	23.76	34200	-12.43	20230308	24200	23.76	20231010	34200	-12.43	20230308	24200	23.76	20231010	1.93	N	097520	500	91 억	1711865	N	N	13	N	N
132	20231206	140640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	-100	5	-0.33	1033519600	34529	38.05	29900	30200	29650	39000	21000	30000	29931.93	9.52	0	10	30900	30450	30150	29700	29400	30675	29925	91	9000	500	22200	50	1	17977732	5375	23.40	1.70	12	0.19	1278.00	17573.00	34200	20230308	-12.57	24200	20231010	23.55	34200	-12.57	20230308	24200	23.55	20231010	34200	-12.57	20230308	24200	23.55	20231010	1.93	N	097520	500	91 억	1711865	N	N	13	N	N
133	20231206	130633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29900	-100	5	-0.33	920767550	30761	33.90	29900	30200	29650	39000	21000	30000	29932.95	9.52	0	-299	30900	30450	30150	29700	29400	30675	29925	91	9000	500	22200	50	1	17977732	5375	23.40	1.70	12	0.17	1278.00	17573.00	34200	20230308	-12.57	24200	20231010	23.55	34200	-12.57	20230308	24200	23.55	20231010	34200	-12.57	20230308	24200	23.55	20231010	1.93	N	097520	500	91 억	1711865	N	N	13	N	N
134	20231206	120629	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	0	3	0.00	792941000	26490	29.19	29900	30200	29650	39000	21000	30000	29933.60	9.52	0	-96	30900	30450	30150	29700	29400	30675	29925	91	9000	500	22200	50	1	17977732	5393	23.47	1.71	12	0.15	1278.00	17573.00	34200	20230308	-12.28	24200	20231010	23.97	34200	-12.28	20230308	24200	23.97	20231010	34200	-12.28	20230308	24200	23.97	20231010	1.93	N	097520	500	91 억	1711865	N	N	13	N	N
135	20231206	110641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	50	2	0.17	600968800	20087	22.14	29900	30200	29650	39000	21000	30000	29918.30	9.52	0	-1072	30900	30450	30150	29700	29400	30675	29925	91	9000	500	22200	50	1	17977732	5402	23.51	1.71	12	0.11	1278.00	17573.00	34200	20230308	-12.13	24200	20231010	24.17	34200	-12.13	20230308	24200	24.17	20231010	34200	-12.13	20230308	24200	24.17	20231010	1.93	N	097520	500	91 억	1711865	N	N	13	N	N
136	20231206	100632	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	-250	5	-0.83	443245450	14826	16.34	29900	30200	29650	39000	21000	30000	29896.50	9.52	0	-911	30900	30450	30150	29700	29400	30675	29925	91	9000	500	22200	50	1	17977732	5348	23.28	1.69	12	0.08	1278.00	17573.00	34200	20230308	-13.01	24200	20231010	22.93	34200	-13.01	20230308	24200	22.93	20231010	34200	-13.01	20230308	24200	22.93	20231010	1.93	N	097520	500	91 억	1711865	N	N	13	N	N
137	20231206	090635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29950	-50	5	-0.17	82558200	2759	3.04	29900	30000	29850	39000	21000	30000	29923.23	9.52	0	179	30900	30450	30150	29700	29400	30675	29925	91	9000	500	22200	50	1	17977732	5384	23.44	1.70	12	0.02	1278.00	17573.00	34200	20230308	-12.43	24200	20231010	23.76	34200	-12.43	20230308	24200	23.76	20231010	34200	-12.43	20230308	24200	23.76	20231010	1.93	N	097520	500	91 억	1711865	N	N	13	N	N
138	20231205	160638	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	-100	5	-0.33	2743680450	90611	40.30	29900	30600	29850	39100	21100	30100	30280.40	9.48	0	6915	31533	30816	30083	29366	28633	30450	29000	91	9000	500	22270	50	1	17977732	5393	23.47	1.71	12	0.50	1278.00	17573.00	34200	20230308	-12.28	24200	20231010	23.97	34200	-12.28	20230308	24200	23.97	20231010	34200	-12.28	20230308	24200	23.97	20231010	1.95	N	097520	500	91 억	1704526	N	N	13	N	N
139	20231205	150635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	-100	5	-0.33	2465400050	81325	36.17	29900	30600	29850	39100	21100	30100	30315.40	9.48	0	3572	31533	30816	30083	29366	28633	30450	29000	91	9000	500	22270	50	1	17977732	5393	23.47	1.71	12	0.45	1278.00	17573.00	34200	20230308	-12.28	24200	20231010	23.97	34200	-12.28	20230308	24200	23.97	20231010	34200	-12.28	20230308	24200	23.97	20231010	1.95	N	097520	500	91 억	1704526	N	N	13	N	N
140	20231205	140635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	200	2	0.66	2001969900	65938	29.33	29900	30600	29850	39100	21100	30100	30361.40	9.48	0	3102	31533	30816	30083	29366	28633	30450	29000	91	9000	500	22270	50	1	17977732	5447	23.71	1.72	12	0.37	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.95	N	097520	500	91 억	1704526	N	N	13	N	N
141	20231205	130634	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	100	2	0.33	1612405750	53039	23.59	29900	30600	29850	39100	21100	30100	30400.38	9.48	0	-2181	31533	30816	30083	29366	28633	30450	29000	91	9000	500	22270	50	1	17977732	5429	23.63	1.72	12	0.30	1278.00	17573.00	34200	20230308	-11.70	24200	20231010	24.79	34200	-11.70	20230308	24200	24.79	20231010	34200	-11.70	20230308	24200	24.79	20231010	1.95	N	097520	500	91 억	1704526	N	N	13	N	N
142	20231205	120629	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	200	2	0.66	1501032050	49364	21.96	29900	30600	29850	39100	21100	30100	30407.42	9.48	0	-2871	31533	30816	30083	29366	28633	30450	29000	91	9000	500	22270	50	1	17977732	5447	23.71	1.72	12	0.27	1278.00	17573.00	34200	20230308	-11.40	24200	20231010	25.21	34200	-11.40	20230308	24200	25.21	20231010	34200	-11.40	20230308	24200	25.21	20231010	1.95	N	097520	500	91 억	1704526	N	N	13	N	N
143	20231205	110630	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	450	2	1.50	1048929950	34541	15.36	29900	30600	29850	39100	21100	30100	30367.68	9.48	0	976	31533	30816	30083	29366	28633	30450	29000	91	9000	500	22270	50	1	17977732	5492	23.90	1.74	12	0.19	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	34200	-10.67	20230308	24200	26.24	20231010	34200	-10.67	20230308	24200	26.24	20231010	1.95	N	097520	500	91 억	1704526	N	N	13	N	N
144	20231205	100632	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	450	2	1.50	553240250	18225	8.11	29900	30600	29850	39100	21100	30100	30356.12	9.48	0	1393	31533	30816	30083	29366	28633	30450	29000	91	9000	500	22270	50	1	17977732	5492	23.90	1.74	12	0.10	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	34200	-10.67	20230308	24200	26.24	20231010	34200	-10.67	20230308	24200	26.24	20231010	1.95	N	097520	500	91 억	1704526	N	N	13	N	N
145	20231205	090631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	-50	5	-0.17	67572550	2256	1.00	29900	30100	29850	39100	21100	30100	29952.37	9.48	0	685	31533	30816	30083	29366	28633	30450	29000	91	9000	500	22270	50	1	17977732	5402	23.51	1.71	12	0.01	1278.00	17573.00	34200	20230308	-12.13	24200	20231010	24.17	34200	-12.13	20230308	24200	24.17	20231010	34200	-12.13	20230308	24200	24.17	20231010	1.95	N	097520	500	91 억	1704526	N	N	13	N	N
146	20231204	160629	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-300	5	-0.99	6794356700	224296	187.29	30250	30800	29350	39500	21300	30400	30292.17	9.69	0	-35702	31300	30850	30400	29950	29500	31075	30175	91	9100	500	22490	50	1	17977732	5411	23.55	1.71	12	1.25	1278.00	17573.00	34200	20230308	-11.99	24200	20231010	24.38	34200	-11.99	20230308	24200	24.38	20231010	34200	-11.99	20230308	24200	24.38	20231010	1.95	N	097520	500	91 억	1742057	N	N	13	N	N
147	20231204	150631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	-350	5	-1.15	6464852200	213341	178.15	30250	30800	29350	39500	21300	30400	30302.90	9.69	0	-38920	31300	30850	30400	29950	29500	31075	30175	91	9100	500	22490	50	1	17977732	5402	23.51	1.71	12	1.19	1278.00	17573.00	34200	20230308	-12.13	24200	20231010	24.17	34200	-12.13	20230308	24200	24.17	20231010	34200	-12.13	20230308	24200	24.17	20231010	1.95	N	097520	500	91 억	1742057	N	N	222	N	N
148	20231204	140627	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	150	2	0.49	5893851000	194448	162.37	30250	30800	29350	39500	21300	30400	30310.67	9.69	0	-40723	31300	30850	30400	29950	29500	31075	30175	91	9100	500	22490	50	1	17977732	5492	23.90	1.74	12	1.08	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	34200	-10.67	20230308	24200	26.24	20231010	34200	-10.67	20230308	24200	26.24	20231010	1.95	N	097520	500	91 억	1742057	N	N	222	N	N
149	20231204	130625	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	200	2	0.66	4888116100	161645	134.98	30250	30800	29350	39500	21300	30400	30239.81	9.69	0	-34735	31300	30850	30400	29950	29500	31075	30175	91	9100	500	22490	50	1	17977732	5501	23.94	1.74	12	0.90	1278.00	17573.00	34200	20230308	-10.53	24200	20231010	26.45	34200	-10.53	20230308	24200	26.45	20231010	34200	-10.53	20230308	24200	26.45	20231010	1.95	N	097520	500	91 억	1742057	N	N	222	N	N
150	20231204	120625	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30700	300	2	0.99	4076020450	135113	112.82	30250	30750	29350	39500	21300	30400	30167.48	9.69	0	-31800	31300	30850	30400	29950	29500	31075	30175	91	9100	500	22490	50	1	17977732	5519	24.02	1.75	12	0.75	1278.00	17573.00	34200	20230308	-10.23	24200	20231010	26.86	34200	-10.23	20230308	24200	26.86	20231010	34200	-10.23	20230308	24200	26.86	20231010	1.95	N	097520	500	91 억	1742057	N	N	222	N	N
151	20231204	110628	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	100	2	0.33	2351322950	78869	65.86	30250	30600	29350	39500	21300	30400	29812.94	9.69	0	-23353	31300	30850	30400	29950	29500	31075	30175	91	9100	500	22490	50	1	17977732	5483	23.87	1.74	12	0.44	1278.00	17573.00	34200	20230308	-10.82	24200	20231010	26.03	34200	-10.82	20230308	24200	26.03	20231010	34200	-10.82	20230308	24200	26.03	20231010	1.95	N	097520	500	91 억	1742057	N	N	222	N	N
152	20231204	100627	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29750	-650	5	-2.14	808053450	27121	22.65	30250	30250	29650	39500	21300	30400	29794.16	9.69	0	-5744	31300	30850	30400	29950	29500	31075	30175	91	9100	500	22490	50	1	17977732	5348	23.28	1.69	12	0.15	1278.00	17573.00	34200	20230308	-13.01	24200	20231010	22.93	34200	-13.01	20230308	24200	22.93	20231010	34200	-13.01	20230308	24200	22.93	20231010	1.95	N	097520	500	91 억	1742057	N	N	222	N	N
153	20231204	090626	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	-550	5	-1.81	132788450	4423	3.69	30250	30250	29850	39500	21300	30400	30021.40	9.69	0	-1050	31300	30850	30400	29950	29500	31075	30175	91	9100	500	22490	50	1	17977732	5366	23.36	1.70	12	0.02	1278.00	17573.00	34200	20230308	-12.72	24200	20231010	23.35	34200	-12.72	20230308	24200	23.35	20231010	34200	-12.72	20230308	24200	23.35	20231010	1.95	N	097520	500	91 억	1742057	N	N	222	N	N
154	20231201	160626	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	50	2	0.16	3624993150	119064	54.19	30300	30850	29950	39450	21250	30350	30445.95	9.81	0	-21312	31216	30782	30366	29932	29516	30575	29725	91	9100	500	22450	50	1	17977732	5465	23.79	1.73	12	0.66	1278.00	17573.00	34200	20230308	-11.11	24200	20231010	25.62	34200	-11.11	20230308	24200	25.62	20231010	34200	-11.11	20230308	24200	25.62	20231010	1.96	N	097520	500	91 억	1764059	N	N	222	N	N
155	20231201	150625	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	-100	5	-0.33	3478700400	114243	51.99	30300	30850	29950	39450	21250	30350	30450.07	9.81	0	-20740	31216	30782	30366	29932	29516	30575	29725	91	9100	500	22450	50	1	17977732	5438	23.67	1.72	12	0.64	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	1.96	N	097520	500	91 억	1764059	N	N	0	N	N
156	20231201	140626	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30250	-100	5	-0.33	3149684900	103345	47.03	30300	30850	29950	39450	21250	30350	30477.47	9.81	0	-21461	31216	30782	30366	29932	29516	30575	29725	91	9100	500	22450	50	1	17977732	5438	23.67	1.72	12	0.57	1278.00	17573.00	34200	20230308	-11.55	24200	20231010	25.00	34200	-11.55	20230308	24200	25.00	20231010	34200	-11.55	20230308	24200	25.00	20231010	1.96	N	097520	500	91 억	1764059	N	N	0	N	N
157	20231201	130625	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	100	2	0.33	2762372800	90609	41.24	30300	30850	29950	39450	21250	30350	30486.84	9.81	0	-20983	31216	30782	30366	29932	29516	30575	29725	91	9100	500	22450	50	1	17977732	5474	23.83	1.73	12	0.50	1278.00	17573.00	34200	20230308	-10.96	24200	20231010	25.83	34200	-10.96	20230308	24200	25.83	20231010	34200	-10.96	20230308	24200	25.83	20231010	1.96	N	097520	500	91 억	1764059	N	N	0	N	N
158	20231201	120630	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	200	2	0.66	2238565450	73480	33.44	30300	30850	29950	39450	21250	30350	30465.07	9.81	0	-14440	31216	30782	30366	29932	29516	30575	29725	91	9100	500	22450	50	1	17977732	5492	23.90	1.74	12	0.41	1278.00	17573.00	34200	20230308	-10.67	24200	20231010	26.24	34200	-10.67	20230308	24200	26.24	20231010	34200	-10.67	20230308	24200	26.24	20231010	1.96	N	097520	500	91 억	1764059	N	N	0	N	N
159	20231201	110627	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	300	2	0.99	1942326600	63767	29.02	30300	30850	29950	39450	21250	30350	30459.87	9.81	0	-11829	31216	30782	30366	29932	29516	30575	29725	91	9100	500	22450	50	1	17977732	5510	23.98	1.74	12	0.35	1278.00	17573.00	34200	20230308	-10.38	24200	20231010	26.65	34200	-10.38	20230308	24200	26.65	20231010	34200	-10.38	20230308	24200	26.65	20231010	1.96	N	097520	500	91 억	1764059	N	N	0	N	N
160	20231201	100631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	100	2	0.33	754146900	25005	11.38	30300	30450	29950	39450	21250	30350	30159.31	9.81	0	1145	31216	30782	30366	29932	29516	30575	29725	91	9100	500	22450	50	1	17977732	5474	23.83	1.73	12	0.14	1278.00	17573.00	34200	20230308	-10.96	24200	20231010	25.83	34200	-10.96	20230308	24200	25.83	20231010	34200	-10.96	20230308	24200	25.83	20231010	1.96	N	097520	500	91 억	1764059	N	N	0	N	N
161	20231201	090624	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	-200	5	-0.66	117733050	3907	1.78	30300	30300	30000	39450	21250	30350	30129.93	9.81	0	209	31216	30782	30366	29932	29516	30575	29725	91	9100	500	22450	50	1	17977732	5420	23.59	1.72	12	0.02	1278.00	17573.00	34200	20230308	-11.84	24200	20231010	24.59	34200	-11.84	20230308	24200	24.59	20231010	34200	-11.84	20230308	24200	24.59	20231010	1.96	N	097520	500	91 억	1764059	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History