KissMeData/092220/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

69 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	160802	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1557	20	2	1.30	1666724946	1074249	82.63	1545	1561	1537	1998	1076	1537	1551.18	1.95	107475	110825	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3126	10.74	0.79	12	0.54	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.81	N	092220	500	1003 억	3919304	N	N	152	N	N
3	20231229	150757	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1557	20	2	1.30	1666724946	1074249	82.63	1545	1561	1537	1998	1076	1537	1551.18	1.95	107475	110825	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3126	10.74	0.79	12	0.54	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.81	N	092220	500	1003 억	3919304	N	N	152	N	N
4	20231229	140757	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1557	20	2	1.30	1666724946	1074249	82.63	1545	1561	1537	1998	1076	1537	1551.18	1.95	107475	110825	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3126	10.74	0.79	12	0.54	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.81	N	092220	500	1003 억	3919304	N	N	152	N	N
5	20231229	130757	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1557	20	2	1.30	1666724946	1074249	82.63	1545	1561	1537	1998	1076	1537	1551.18	1.95	107475	110825	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3126	10.74	0.79	12	0.54	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.81	N	092220	500	1003 억	3919304	N	N	152	N	N
6	20231229	120759	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1557	20	2	1.30	1666724946	1074249	82.63	1545	1561	1537	1998	1076	1537	1551.18	1.95	107475	110825	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3126	10.74	0.79	12	0.54	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.81	N	092220	500	1003 억	3919304	N	N	152	N	N
7	20231229	110724	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1557	20	2	1.30	1666724946	1074249	82.63	1545	1561	1537	1998	1076	1537	1551.18	1.95	107475	110825	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3126	10.74	0.79	12	0.54	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.81	N	092220	500	1003 억	3919304	N	N	152	N	N
8	20231229	100731	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1557	20	2	1.30	1666724946	1074249	82.63	1545	1561	1537	1998	1076	1537	1551.18	1.95	107475	110825	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3126	10.74	0.79	12	0.54	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.81	N	092220	500	1003 억	3919304	N	N	152	N	N
9	20231229	090732	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1557	20	2	1.30	1666724946	1074249	82.63	1545	1561	1537	1998	1076	1537	1551.18	1.95	107475	110825	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3126	10.74	0.79	12	0.54	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.81	N	092220	500	1003 억	3919304	N	N	152	N	N
10	20231228	160724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1557	20	2	1.30	1609986104	1037904	79.84	1545	1561	1537	1998	1076	1537	1551.18	1.90	0	110825	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3126	10.74	0.79	12	0.52	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.81	N	092220	500	1003 억	3811829	N	N	152	N	N
11	20231228	150730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1554	17	2	1.11	1425519681	919368	70.72	1545	1561	1537	1998	1076	1537	1550.54	1.90	0	83299	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3120	10.72	0.79	12	0.46	145.00	1966.00	2958	20230328	-47.46	1220	20231027	27.38	2958	-47.46	20230328	1220	27.38	20231027	3180	-51.13	20230328	1220	27.38	20231027	4.81	N	092220	500	1003 억	3811829	N	N	27	N	N
12	20231228	140723	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1554	17	2	1.11	1200945723	774757	59.60	1545	1561	1537	1998	1076	1537	1550.09	1.90	0	21383	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3120	10.72	0.79	12	0.39	145.00	1966.00	2958	20230328	-47.46	1220	20231027	27.38	2958	-47.46	20230328	1220	27.38	20231027	3180	-51.13	20230328	1220	27.38	20231027	4.81	N	092220	500	1003 억	3811829	N	N	27	N	N
13	20231228	130723	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1552	15	2	0.98	1055527868	681110	52.39	1545	1561	1537	1998	1076	1537	1549.72	1.90	0	14495	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3116	10.70	0.79	12	0.34	145.00	1966.00	2958	20230328	-47.53	1220	20231027	27.21	2958	-47.53	20230328	1220	27.21	20231027	3180	-51.19	20230328	1220	27.21	20231027	4.81	N	092220	500	1003 억	3811829	N	N	27	N	N
14	20231228	120726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1547	10	2	0.65	887621345	572812	44.06	1545	1561	1537	1998	1076	1537	1549.59	1.90	0	13373	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3106	10.67	0.79	12	0.29	145.00	1966.00	2958	20230328	-47.70	1220	20231027	26.80	2958	-47.70	20230328	1220	26.80	20231027	3180	-51.35	20230328	1220	26.80	20231027	4.81	N	092220	500	1003 억	3811829	N	N	27	N	N
15	20231228	110727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1549	12	2	0.78	751344676	484713	37.28	1545	1561	1537	1998	1076	1537	1550.08	1.90	0	8225	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3110	10.68	0.79	12	0.24	145.00	1966.00	2958	20230328	-47.63	1220	20231027	26.97	2958	-47.63	20230328	1220	26.97	20231027	3180	-51.29	20230328	1220	26.97	20231027	4.81	N	092220	500	1003 억	3811829	N	N	27	N	N
16	20231228	100722	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1555	18	2	1.17	550219113	355017	27.31	1545	1561	1537	1998	1076	1537	1549.84	1.90	0	7729	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3122	10.72	0.79	12	0.18	145.00	1966.00	2958	20230328	-47.43	1220	20231027	27.46	2958	-47.43	20230328	1220	27.46	20231027	3180	-51.10	20230328	1220	27.46	20231027	4.81	N	092220	500	1003 억	3811829	N	N	27	N	N
17	20231228	090724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1544	7	2	0.46	86542648	56140	4.32	1545	1546	1537	1998	1076	1537	1541.55	1.90	0	-28503	1571	1553	1543	1525	1515	1549	1521	1004	461	500	1100	1	1	200763141	3100	10.65	0.79	12	0.03	145.00	1966.00	2958	20230328	-47.80	1220	20231027	26.56	2958	-47.80	20230328	1220	26.56	20231027	3180	-51.45	20230328	1220	26.56	20231027	4.81	N	092220	500	1003 억	3811829	N	N	27	N	N
18	20231227	160717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1537	-14	5	-0.90	1958469636	1269784	70.51	1550	1561	1533	2015	1086	1551	1542.39	1.87	0	66232	1590	1570	1560	1540	1530	1565	1535	1004	464	500	1110	1	1	200763141	3086	10.60	0.78	12	0.63	145.00	1966.00	2958	20230328	-48.04	1220	20231027	25.98	2958	-48.04	20230328	1220	25.98	20231027	3180	-51.67	20230328	1220	25.98	20231027	4.78	N	092220	500	1003 억	3746859	N	N	27	N	N
19	20231227	150728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1537	-14	5	-0.90	1824135046	1182421	65.66	1550	1561	1533	2015	1086	1551	1542.71	1.87	0	56736	1590	1570	1560	1540	1530	1565	1535	1004	464	500	1110	1	1	200763141	3086	10.60	0.78	12	0.59	145.00	1966.00	2958	20230328	-48.04	1220	20231027	25.98	2958	-48.04	20230328	1220	25.98	20231027	3180	-51.67	20230328	1220	25.98	20231027	4.78	N	092220	500	1003 억	3746859	N	N	0	N	N
20	20231227	140725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1541	-10	5	-0.64	1610503359	1043573	57.95	1550	1561	1533	2015	1086	1551	1543.26	1.87	0	50293	1590	1570	1560	1540	1530	1565	1535	1004	464	500	1110	1	1	200763141	3094	10.63	0.78	12	0.52	145.00	1966.00	2958	20230328	-47.90	1220	20231027	26.31	2958	-47.90	20230328	1220	26.31	20231027	3180	-51.54	20230328	1220	26.31	20231027	4.78	N	092220	500	1003 억	3746859	N	N	0	N	N
21	20231227	130719	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1542	-9	5	-0.58	1456705020	943725	52.40	1550	1561	1533	2015	1086	1551	1543.57	1.87	0	47632	1590	1570	1560	1540	1530	1565	1535	1004	464	500	1110	1	1	200763141	3096	10.63	0.78	12	0.47	145.00	1966.00	2958	20230328	-47.87	1220	20231027	26.39	2958	-47.87	20230328	1220	26.39	20231027	3180	-51.51	20230328	1220	26.39	20231027	4.78	N	092220	500	1003 억	3746859	N	N	0	N	N
22	20231227	120721	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1541	-10	5	-0.64	1249540692	809167	44.93	1550	1561	1533	2015	1086	1551	1544.23	1.87	0	21205	1590	1570	1560	1540	1530	1565	1535	1004	464	500	1110	1	1	200763141	3094	10.63	0.78	12	0.40	145.00	1966.00	2958	20230328	-47.90	1220	20231027	26.31	2958	-47.90	20230328	1220	26.31	20231027	3180	-51.54	20230328	1220	26.31	20231027	4.78	N	092220	500	1003 억	3746859	N	N	0	N	N
23	20231227	110725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1542	-9	5	-0.58	1073328993	694982	38.59	1550	1561	1533	2015	1086	1551	1544.40	1.87	0	13982	1590	1570	1560	1540	1530	1565	1535	1004	464	500	1110	1	1	200763141	3096	10.63	0.78	12	0.35	145.00	1966.00	2958	20230328	-47.87	1220	20231027	26.39	2958	-47.87	20230328	1220	26.39	20231027	3180	-51.51	20230328	1220	26.39	20231027	4.78	N	092220	500	1003 억	3746859	N	N	0	N	N
24	20231227	100724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1537	-14	5	-0.90	720720400	465801	25.86	1550	1561	1533	2015	1086	1551	1547.27	1.87	0	-34716	1590	1570	1560	1540	1530	1565	1535	1004	464	500	1110	1	1	200763141	3086	10.60	0.78	12	0.23	145.00	1966.00	2958	20230328	-48.04	1220	20231027	25.98	2958	-48.04	20230328	1220	25.98	20231027	3180	-51.67	20230328	1220	25.98	20231027	4.78	N	092220	500	1003 억	3746859	N	N	0	N	N
25	20231227	090726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1558	7	2	0.45	136554028	88002	4.89	1550	1558	1548	2015	1086	1551	1551.72	1.87	0	19562	1590	1570	1560	1540	1530	1565	1535	1004	464	500	1110	1	1	200763141	3128	10.74	0.79	12	0.04	145.00	1966.00	2958	20230328	-47.33	1220	20231027	27.70	2958	-47.33	20230328	1220	27.70	20231027	3180	-51.01	20230328	1220	27.70	20231027	4.78	N	092220	500	1003 억	3746859	N	N	0	N	N
26	20231226	160726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1551	-30	5	-1.90	2733157314	1755040	31.99	1560	1580	1550	2055	1107	1581	1557.30	1.87	0	-11802	1673	1627	1604	1558	1535	1615	1546	1004	474	500	1130	1	1	200763141	3114	10.70	0.79	12	0.87	145.00	1966.00	2958	20230328	-47.57	1220	20231027	27.13	2958	-47.57	20230328	1220	27.13	20231027	3180	-51.23	20230328	1220	27.13	20231027	4.80	N	092220	500	1003 억	3754591	N	N	0	N	N
27	20231226	150723	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1556	-25	5	-1.58	2536446265	1628313	29.68	1560	1580	1550	2055	1107	1581	1557.68	1.87	0	-10995	1673	1627	1604	1558	1535	1615	1546	1004	474	500	1130	1	1	200763141	3124	10.73	0.79	12	0.81	145.00	1966.00	2958	20230328	-47.40	1220	20231027	27.54	2958	-47.40	20230328	1220	27.54	20231027	3180	-51.07	20230328	1220	27.54	20231027	4.80	N	092220	500	1003 억	3754591	N	N	0	N	N
28	20231226	140725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1557	-24	5	-1.52	2264490262	1453362	26.49	1560	1580	1550	2055	1107	1581	1558.07	1.87	0	5021	1673	1627	1604	1558	1535	1615	1546	1004	474	500	1130	1	1	200763141	3126	10.74	0.79	12	0.72	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.80	N	092220	500	1003 억	3754591	N	N	0	N	N
29	20231226	130725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1557	-24	5	-1.52	2130681913	1367448	24.93	1560	1580	1550	2055	1107	1581	1558.10	1.87	0	4107	1673	1627	1604	1558	1535	1615	1546	1004	474	500	1130	1	1	200763141	3126	10.74	0.79	12	0.68	145.00	1966.00	2958	20230328	-47.36	1220	20231027	27.62	2958	-47.36	20230328	1220	27.62	20231027	3180	-51.04	20230328	1220	27.62	20231027	4.80	N	092220	500	1003 억	3754591	N	N	0	N	N
30	20231226	120724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1554	-27	5	-1.71	1932655585	1240247	22.61	1560	1580	1550	2055	1107	1581	1558.24	1.87	0	19601	1673	1627	1604	1558	1535	1615	1546	1004	474	500	1130	1	1	200763141	3120	10.72	0.79	12	0.62	145.00	1966.00	2958	20230328	-47.46	1220	20231027	27.38	2958	-47.46	20230328	1220	27.38	20231027	3180	-51.13	20230328	1220	27.38	20231027	4.80	N	092220	500	1003 억	3754591	N	N	0	N	N
31	20231226	110727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1553	-28	5	-1.77	1760504941	1129585	20.59	1560	1580	1550	2055	1107	1581	1558.49	1.87	0	7467	1673	1627	1604	1558	1535	1615	1546	1004	474	500	1130	1	1	200763141	3118	10.71	0.79	12	0.56	145.00	1966.00	2958	20230328	-47.50	1220	20231027	27.30	2958	-47.50	20230328	1220	27.30	20231027	3180	-51.16	20230328	1220	27.30	20231027	4.80	N	092220	500	1003 억	3754591	N	N	0	N	N
32	20231226	100723	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1560	-21	5	-1.33	1166975158	747829	13.63	1560	1580	1554	2055	1107	1581	1560.42	1.87	0	6815	1673	1627	1604	1558	1535	1615	1546	1004	474	500	1130	1	1	200763141	3132	10.76	0.79	12	0.37	145.00	1966.00	2958	20230328	-47.26	1220	20231027	27.87	2958	-47.26	20230328	1220	27.87	20231027	3180	-50.94	20230328	1220	27.87	20231027	4.80	N	092220	500	1003 억	3754591	N	N	0	N	N
33	20231226	090726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1570	-11	5	-0.70	404952946	259203	4.72	1560	1580	1559	2055	1107	1581	1562.12	1.87	0	61298	1673	1627	1604	1558	1535	1615	1546	1004	474	500	1130	1	1	200763141	3152	10.83	0.80	12	0.13	145.00	1966.00	2958	20230328	-46.92	1220	20231027	28.69	2958	-46.92	20230328	1220	28.69	20231027	3180	-50.63	20230328	1220	28.69	20231027	4.80	N	092220	500	1003 억	3754591	N	N	0	N	N
34	20231222	160715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1581	5	2	0.32	8787617332	5423582	239.47	1593	1650	1581	2045	1104	1576	1620.41	1.89	0	-38346	1633	1604	1590	1561	1547	1597	1554	1004	469	500	1130	1	1	200763141	3174	10.90	0.80	12	2.70	145.00	1966.00	2958	20230328	-46.55	1220	20231027	29.59	2958	-46.55	20230328	1220	29.59	20231027	3180	-50.28	20230328	1220	29.59	20231027	4.76	N	092220	500	1003 억	3792794	N	N	0	N	N
35	20231222	150712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1588	12	2	0.76	8444705386	5207009	229.91	1593	1650	1587	2045	1104	1576	1621.80	1.89	0	-24188	1633	1604	1590	1561	1547	1597	1554	1004	469	500	1130	1	1	200763141	3188	10.95	0.81	12	2.59	145.00	1966.00	2958	20230328	-46.32	1220	20231027	30.16	2958	-46.32	20230328	1220	30.16	20231027	3180	-50.06	20230328	1220	30.16	20231027	4.76	N	092220	500	1003 억	3792794	N	N	0	N	N
36	20231222	140709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1601	25	2	1.59	7659333174	4713936	208.14	1593	1650	1593	2045	1104	1576	1624.83	1.89	0	-54573	1633	1604	1590	1561	1547	1597	1554	1004	469	500	1130	1	1	200763141	3214	11.04	0.81	12	2.35	145.00	1966.00	2958	20230328	-45.88	1220	20231027	31.23	2958	-45.88	20230328	1220	31.23	20231027	3180	-49.65	20230328	1220	31.23	20231027	4.76	N	092220	500	1003 억	3792794	N	N	0	N	N
37	20231222	130712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1604	28	2	1.78	7245486562	4455575	196.73	1593	1650	1593	2045	1104	1576	1626.16	1.89	0	-18994	1633	1604	1590	1561	1547	1597	1554	1004	469	500	1130	1	1	200763141	3220	11.06	0.82	12	2.22	145.00	1966.00	2958	20230328	-45.77	1220	20231027	31.48	2958	-45.77	20230328	1220	31.48	20231027	3180	-49.56	20230328	1220	31.48	20231027	4.76	N	092220	500	1003 억	3792794	N	N	0	N	N
38	20231222	120710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1613	37	2	2.35	6756453227	4152109	183.33	1593	1650	1593	2045	1104	1576	1627.23	1.89	0	10472	1633	1604	1590	1561	1547	1597	1554	1004	469	500	1130	1	1	200763141	3238	11.12	0.82	12	2.07	145.00	1966.00	2958	20230328	-45.47	1220	20231027	32.21	2958	-45.47	20230328	1220	32.21	20231027	3180	-49.28	20230328	1220	32.21	20231027	4.76	N	092220	500	1003 억	3792794	N	N	0	N	N
39	20231222	110709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1630	54	2	3.43	6191969362	3803820	167.96	1593	1650	1593	2045	1104	1576	1627.83	1.89	0	96949	1633	1604	1590	1561	1547	1597	1554	1004	469	500	1130	1	1	200763141	3272	11.24	0.83	12	1.89	145.00	1966.00	2958	20230328	-44.90	1220	20231027	33.61	2958	-44.90	20230328	1220	33.61	20231027	3180	-48.74	20230328	1220	33.61	20231027	4.76	N	092220	500	1003 억	3792794	N	N	0	N	N
40	20231222	100708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1617	41	2	2.60	5404202896	3319302	146.56	1593	1650	1593	2045	1104	1576	1628.11	1.89	0	-1265	1633	1604	1590	1561	1547	1597	1554	1004	469	500	1130	1	1	200763141	3246	11.15	0.82	12	1.65	145.00	1966.00	2958	20230328	-45.33	1220	20231027	32.54	2958	-45.33	20230328	1220	32.54	20231027	3180	-49.15	20230328	1220	32.54	20231027	4.76	N	092220	500	1003 억	3792794	N	N	0	N	N
41	20231222	090710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1623	47	2	2.98	634016114	394237	17.41	1593	1624	1593	2045	1104	1576	1608.21	1.89	0	147859	1633	1604	1590	1561	1547	1597	1554	1004	469	500	1130	1	1	200763141	3258	11.19	0.83	12	0.20	145.00	1966.00	2958	20230328	-45.13	1220	20231027	33.03	2958	-45.13	20230328	1220	33.03	20231027	3180	-48.96	20230328	1220	33.03	20231027	4.76	N	092220	500	1003 억	3792794	N	N	0	N	N
42	20231221	160706	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1576	-48	5	-2.96	3527111179	2216152	80.42	1604	1619	1576	2110	1137	1624	1591.57	2.00	0	-231573	1657	1640	1607	1590	1557	1649	1599	1004	486	500	1160	1	1	200763141	3164	10.87	0.80	12	1.10	145.00	1966.00	2958	20230328	-46.72	1220	20231027	29.18	2958	-46.72	20230328	1220	29.18	20231027	3180	-50.44	20230328	1220	29.18	20231027	4.71	N	092220	500	1003 억	4025022	N	N	0	N	N
43	20231221	150708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1580	-44	5	-2.71	3308737949	2077731	75.39	1604	1619	1576	2110	1137	1624	1592.47	2.00	0	-217241	1657	1640	1607	1590	1557	1649	1599	1004	486	500	1160	1	1	200763141	3172	10.90	0.80	12	1.03	145.00	1966.00	2958	20230328	-46.59	1220	20231027	29.51	2958	-46.59	20230328	1220	29.51	20231027	3180	-50.31	20230328	1220	29.51	20231027	4.71	N	092220	500	1003 억	4025022	N	N	0	N	N
44	20231221	140707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1582	-42	5	-2.59	2788111331	1748030	63.43	1604	1619	1578	2110	1137	1624	1594.99	2.00	0	-190674	1657	1640	1607	1590	1557	1649	1599	1004	486	500	1160	1	1	200763141	3176	10.91	0.80	12	0.87	145.00	1966.00	2958	20230328	-46.52	1220	20231027	29.67	2958	-46.52	20230328	1220	29.67	20231027	3180	-50.25	20230328	1220	29.67	20231027	4.71	N	092220	500	1003 억	4025022	N	N	0	N	N
45	20231221	130705	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1581	-43	5	-2.65	2554627210	1600406	58.07	1604	1619	1578	2110	1137	1624	1596.23	2.00	0	-181958	1657	1640	1607	1590	1557	1649	1599	1004	486	500	1160	1	1	200763141	3174	10.90	0.80	12	0.80	145.00	1966.00	2958	20230328	-46.55	1220	20231027	29.59	2958	-46.55	20230328	1220	29.59	20231027	3180	-50.28	20230328	1220	29.59	20231027	4.71	N	092220	500	1003 억	4025022	N	N	0	N	N
46	20231221	120710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1584	-40	5	-2.46	2361559806	1478464	53.65	1604	1619	1578	2110	1137	1624	1597.30	2.00	0	-142840	1657	1640	1607	1590	1557	1649	1599	1004	486	500	1160	1	1	200763141	3180	10.92	0.81	12	0.74	145.00	1966.00	2958	20230328	-46.45	1220	20231027	29.84	2958	-46.45	20230328	1220	29.84	20231027	3180	-50.19	20230328	1220	29.84	20231027	4.71	N	092220	500	1003 억	4025022	N	N	0	N	N
47	20231221	110710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1589	-35	5	-2.16	2151004768	1345482	48.82	1604	1619	1578	2110	1137	1624	1598.68	2.00	0	-140517	1657	1640	1607	1590	1557	1649	1599	1004	486	500	1160	1	1	200763141	3190	10.96	0.81	12	0.67	145.00	1966.00	2958	20230328	-46.28	1220	20231027	30.25	2958	-46.28	20230328	1220	30.25	20231027	3180	-50.03	20230328	1220	30.25	20231027	4.71	N	092220	500	1003 억	4025022	N	N	0	N	N
48	20231221	100707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1604	-20	5	-1.23	1154063481	719795	26.12	1604	1619	1590	2110	1137	1624	1603.31	2.00	0	17506	1657	1640	1607	1590	1557	1649	1599	1004	486	500	1160	1	1	200763141	3220	11.06	0.82	12	0.36	145.00	1966.00	2958	20230328	-45.77	1220	20231027	31.48	2958	-45.77	20230328	1220	31.48	20231027	3180	-49.56	20230328	1220	31.48	20231027	4.71	N	092220	500	1003 억	4025022	N	N	0	N	N
49	20231221	090707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1598	-26	5	-1.60	369000366	230778	8.37	1604	1613	1590	2110	1137	1624	1598.89	2.00	0	-21504	1657	1640	1607	1590	1557	1649	1599	1004	486	500	1160	1	1	200763141	3208	11.02	0.81	12	0.11	145.00	1966.00	2958	20230328	-45.98	1220	20231027	30.98	2958	-45.98	20230328	1220	30.98	20231027	3180	-49.75	20230328	1220	30.98	20231027	4.71	N	092220	500	1003 억	4025022	N	N	0	N	N
50	20231220	160709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1624	39	2	2.46	4062567673	2554924	67.04	1598	1624	1574	2060	1110	1585	1588.73	2.06	0	54665	1649	1617	1590	1558	1531	1603	1544	1004	475	500	1140	1	1	200763141	3260	11.20	0.83	12	1.27	145.00	1966.00	2958	20230328	-45.10	1220	20231027	33.11	2958	-45.10	20230328	1220	33.11	20231027	3180	-48.93	20230328	1220	33.11	20231027	4.70	N	092220	500	1003 억	4127266	N	N	0	N	N
51	20231220	150745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1575	-10	5	-0.63	3126900124	1975514	51.83	1598	1604	1574	2060	1110	1585	1582.83	2.06	0	-80002	1649	1617	1590	1558	1531	1603	1544	1004	475	500	1140	1	1	200763141	3162	10.86	0.80	12	0.98	145.00	1966.00	2958	20230328	-46.75	1220	20231027	29.10	2958	-46.75	20230328	1220	29.10	20231027	3180	-50.47	20230328	1220	29.10	20231027	4.70	N	092220	500	1003 억	4127266	N	N	0	N	N
52	20231220	140753	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1578	-7	5	-0.44	2738551145	1729531	45.38	1598	1604	1574	2060	1110	1585	1583.41	2.06	0	-71312	1649	1617	1590	1558	1531	1603	1544	1004	475	500	1140	1	1	200763141	3168	10.88	0.80	12	0.86	145.00	1966.00	2958	20230328	-46.65	1220	20231027	29.34	2958	-46.65	20230328	1220	29.34	20231027	3180	-50.38	20230328	1220	29.34	20231027	4.70	N	092220	500	1003 억	4127266	N	N	0	N	N
53	20231220	130748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1579	-6	5	-0.38	2342869035	1478400	38.79	1598	1604	1574	2060	1110	1585	1584.73	2.06	0	-53064	1649	1617	1590	1558	1531	1603	1544	1004	475	500	1140	1	1	200763141	3170	10.89	0.80	12	0.74	145.00	1966.00	2958	20230328	-46.62	1220	20231027	29.43	2958	-46.62	20230328	1220	29.43	20231027	3180	-50.35	20230328	1220	29.43	20231027	4.70	N	092220	500	1003 억	4127266	N	N	0	N	N
54	20231220	120705	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1582	-3	5	-0.19	1902215869	1199200	31.46	1598	1604	1574	2060	1110	1585	1586.24	2.06	0	-1743	1649	1617	1590	1558	1531	1603	1544	1004	475	500	1140	1	1	200763141	3176	10.91	0.80	12	0.60	145.00	1966.00	2958	20230328	-46.52	1220	20231027	29.67	2958	-46.52	20230328	1220	29.67	20231027	3180	-50.25	20230328	1220	29.67	20231027	4.70	N	092220	500	1003 억	4127266	N	N	0	N	N
55	20231220	110708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1583	-2	5	-0.13	1637822692	1031908	27.07	1598	1604	1574	2060	1110	1585	1587.18	2.06	0	-4134	1649	1617	1590	1558	1531	1603	1544	1004	475	500	1140	1	1	200763141	3178	10.92	0.81	12	0.51	145.00	1966.00	2958	20230328	-46.48	1220	20231027	29.75	2958	-46.48	20230328	1220	29.75	20231027	3180	-50.22	20230328	1220	29.75	20231027	4.70	N	092220	500	1003 억	4127266	N	N	0	N	N
56	20231220	100707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1587	2	2	0.13	1031378909	648480	17.01	1598	1604	1574	2060	1110	1585	1590.46	2.06	0	-19808	1649	1617	1590	1558	1531	1603	1544	1004	475	500	1140	1	1	200763141	3186	10.94	0.81	12	0.32	145.00	1966.00	2958	20230328	-46.35	1220	20231027	30.08	2958	-46.35	20230328	1220	30.08	20231027	3180	-50.09	20230328	1220	30.08	20231027	4.70	N	092220	500	1003 억	4127266	N	N	0	N	N
57	20231220	090706	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1592	7	2	0.44	354324032	222249	5.83	1598	1604	1574	2060	1110	1585	1594.27	2.06	0	-35326	1649	1617	1590	1558	1531	1603	1544	1004	475	500	1140	1	1	200763141	3196	10.98	0.81	12	0.11	145.00	1966.00	2958	20230328	-46.18	1220	20231027	30.49	2958	-46.18	20230328	1220	30.49	20231027	3180	-49.94	20230328	1220	30.49	20231027	4.70	N	092220	500	1003 억	4127266	N	N	0	N	N
58	20231219	160706	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1585	-9	5	-0.56	5932818843	3740333	111.95	1601	1622	1563	2070	1116	1594	1586.16	2.04	-76724	31580	1681	1637	1615	1571	1549	1626	1560	1004	476	500	1140	1	1	200763141	3182	10.93	0.81	12	1.86	145.00	1966.00	2958	20230328	-46.42	1220	20231027	29.92	2958	-46.42	20230328	1220	29.92	20231027	3180	-50.16	20230328	1220	29.92	20231027	4.68	N	092220	500	1003 억	4093388	N	N	5	N	N
59	20231219	150709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1585	-9	5	-0.56	5673167342	3576335	107.04	1601	1622	1563	2070	1116	1594	1586.29	2.04	-76724	43890	1681	1637	1615	1571	1549	1626	1560	1004	476	500	1140	1	1	200763141	3182	10.93	0.81	12	1.78	145.00	1966.00	2958	20230328	-46.42	1220	20231027	29.92	2958	-46.42	20230328	1220	29.92	20231027	3180	-50.16	20230328	1220	29.92	20231027	4.68	N	092220	500	1003 억	4093388	N	N	5	N	N
60	20231219	140704	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1581	-13	5	-0.82	5241040945	3302909	98.86	1601	1622	1563	2070	1116	1594	1586.78	2.04	-76724	62804	1681	1637	1615	1571	1549	1626	1560	1004	476	500	1140	1	1	200763141	3174	10.90	0.80	12	1.65	145.00	1966.00	2958	20230328	-46.55	1220	20231027	29.59	2958	-46.55	20230328	1220	29.59	20231027	3180	-50.28	20230328	1220	29.59	20231027	4.68	N	092220	500	1003 억	4093388	N	N	5	N	N
61	20231219	130709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1584	-10	5	-0.63	4838541003	3048581	91.25	1601	1622	1563	2070	1116	1594	1587.13	2.04	-76724	92848	1681	1637	1615	1571	1549	1626	1560	1004	476	500	1140	1	1	200763141	3180	10.92	0.81	12	1.52	145.00	1966.00	2958	20230328	-46.45	1220	20231027	29.84	2958	-46.45	20230328	1220	29.84	20231027	3180	-50.19	20230328	1220	29.84	20231027	4.68	N	092220	500	1003 억	4093388	N	N	5	N	N
62	20231219	120708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1600	6	2	0.38	3103808836	1968037	58.91	1601	1606	1563	2070	1116	1594	1577.04	2.04	-76724	258234	1681	1637	1615	1571	1549	1626	1560	1004	476	500	1140	1	1	200763141	3212	11.03	0.81	12	0.98	145.00	1966.00	2958	20230328	-45.91	1220	20231027	31.15	2958	-45.91	20230328	1220	31.15	20231027	3180	-49.69	20230328	1220	31.15	20231027	4.68	N	092220	500	1003 억	4093388	N	N	5	N	N
63	20231219	110709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1574	-20	5	-1.25	2592494469	1644962	49.24	1601	1604	1563	2070	1116	1594	1575.94	2.04	-76724	198310	1681	1637	1615	1571	1549	1626	1560	1004	476	500	1140	1	1	200763141	3160	10.86	0.80	12	0.82	145.00	1966.00	2958	20230328	-46.79	1220	20231027	29.02	2958	-46.79	20230328	1220	29.02	20231027	3180	-50.50	20230328	1220	29.02	20231027	4.68	N	092220	500	1003 억	4093388	N	N	5	N	N
64	20231219	100707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1567	-27	5	-1.69	1866985953	1183072	35.41	1601	1604	1565	2070	1116	1594	1577.98	2.04	-76724	97750	1681	1637	1615	1571	1549	1626	1560	1004	476	500	1140	1	1	200763141	3146	10.81	0.80	12	0.59	145.00	1966.00	2958	20230328	-47.03	1220	20231027	28.44	2958	-47.03	20230328	1220	28.44	20231027	3180	-50.72	20230328	1220	28.44	20231027	4.68	N	092220	500	1003 억	4093388	N	N	5	N	N
65	20231219	090704	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1585	-9	5	-0.56	400816052	251928	7.54	1601	1604	1578	2070	1116	1594	1590.90	2.04	-76724	-49463	1681	1637	1615	1571	1549	1626	1560	1004	476	500	1140	1	1	200763141	3182	10.93	0.81	12	0.13	145.00	1966.00	2958	20230328	-46.42	1220	20231027	29.92	2958	-46.42	20230328	1220	29.92	20231027	3180	-50.16	20230328	1220	29.92	20231027	4.68	N	092220	500	1003 억	4093388	N	N	5	N	N
66	20231218	160703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1594	-19	5	-1.18	5229918659	3246153	42.60	1613	1659	1593	2095	1130	1613	1611.15	2.16	0	-168756	1745	1679	1646	1580	1547	1662	1563	1004	482	500	1160	1	1	200763141	3200	10.99	0.81	12	1.62	145.00	1966.00	2958	20230328	-46.11	1220	20231027	30.66	2958	-46.11	20230328	1220	30.66	20231027	3180	-49.87	20230328	1220	30.66	20231027	4.77	N	092220	500	1003 억	4338317	N	N	5	N	N
67	20231218	150706	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1595	-18	5	-1.12	4957758111	3075465	40.36	1613	1659	1595	2095	1130	1613	1612.04	2.16	0	-167403	1745	1679	1646	1580	1547	1662	1563	1004	482	500	1160	1	1	200763141	3202	11.00	0.81	12	1.53	145.00	1966.00	2958	20230328	-46.08	1220	20231027	30.74	2958	-46.08	20230328	1220	30.74	20231027	3180	-49.84	20230328	1220	30.74	20231027	4.77	N	092220	500	1003 억	4338317	N	N	0	N	N
68	20231218	140701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1605	-8	5	-0.50	4485963703	2780279	36.49	1613	1659	1597	2095	1130	1613	1613.49	2.16	0	-154008	1745	1679	1646	1580	1547	1662	1563	1004	482	500	1160	1	1	200763141	3222	11.07	0.82	12	1.38	145.00	1966.00	2958	20230328	-45.74	1220	20231027	31.56	2958	-45.74	20230328	1220	31.56	20231027	3180	-49.53	20230328	1220	31.56	20231027	4.77	N	092220	500	1003 억	4338317	N	N	0	N	N
69	20231218	130703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1604	-9	5	-0.56	4085596903	2530065	33.21	1613	1659	1597	2095	1130	1613	1614.82	2.16	0	-140711	1745	1679	1646	1580	1547	1662	1563	1004	482	500	1160	1	1	200763141	3220	11.06	0.82	12	1.26	145.00	1966.00	2958	20230328	-45.77	1220	20231027	31.48	2958	-45.77	20230328	1220	31.48	20231027	3180	-49.56	20230328	1220	31.48	20231027	4.77	N	092220	500	1003 억	4338317	N	N	0	N	N
70	20231218	120658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1606	-7	5	-0.43	3232118114	1997131	26.21	1613	1659	1603	2095	1130	1613	1618.38	2.16	0	-27523	1745	1679	1646	1580	1547	1662	1563	1004	482	500	1160	1	1	200763141	3224	11.08	0.82	12	0.99	145.00	1966.00	2958	20230328	-45.71	1220	20231027	31.64	2958	-45.71	20230328	1220	31.64	20231027	3180	-49.50	20230328	1220	31.64	20231027	4.77	N	092220	500	1003 억	4338317	N	N	0	N	N
71	20231218	110701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1610	-3	5	-0.19	2854456768	1762359	23.13	1613	1659	1603	2095	1130	1613	1619.68	2.16	0	-5730	1745	1679	1646	1580	1547	1662	1563	1004	482	500	1160	1	1	200763141	3232	11.10	0.82	12	0.88	145.00	1966.00	2958	20230328	-45.57	1220	20231027	31.97	2958	-45.57	20230328	1220	31.97	20231027	3180	-49.37	20230328	1220	31.97	20231027	4.77	N	092220	500	1003 억	4338317	N	N	0	N	N
72	20231218	100659	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1614	1	2	0.06	2466796833	1521742	19.97	1613	1659	1603	2095	1130	1613	1621.04	2.16	0	19630	1745	1679	1646	1580	1547	1662	1563	1004	482	500	1160	1	1	200763141	3240	11.13	0.82	12	0.76	145.00	1966.00	2958	20230328	-45.44	1220	20231027	32.30	2958	-45.44	20230328	1220	32.30	20231027	3180	-49.25	20230328	1220	32.30	20231027	4.77	N	092220	500	1003 억	4338317	N	N	0	N	N
73	20231218	090658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1626	13	2	0.81	1014140562	620656	8.15	1613	1659	1613	2095	1130	1613	1633.98	2.16	0	32536	1745	1679	1646	1580	1547	1662	1563	1004	482	500	1160	1	1	200763141	3264	11.21	0.83	12	0.31	145.00	1966.00	2958	20230328	-45.03	1220	20231027	33.28	2958	-45.03	20230328	1220	33.28	20231027	3180	-48.87	20230328	1220	33.28	20231027	4.77	N	092220	500	1003 억	4338317	N	N	0	N	N
74	20231215	160659	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1613	-10	5	-0.62	12403958856	7473695	87.87	1692	1712	1613	2105	1137	1623	1659.89	2.18	0	-108866	1757	1689	1647	1579	1537	1669	1559	1004	482	500	1160	1	1	200763141	3238	11.12	0.82	12	3.72	145.00	1966.00	2958	20230328	-45.47	1220	20231027	32.21	2958	-45.47	20230328	1220	32.21	20231027	3180	-49.28	20230328	1220	32.21	20231027	4.53	N	092220	500	1003 억	4380236	N	N	0	N	N
75	20231215	150702	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1619	-4	5	-0.25	11766128009	7079054	83.23	1692	1712	1619	2105	1137	1623	1662.11	2.18	0	-139866	1757	1689	1647	1579	1537	1669	1559	1004	482	500	1160	1	1	200763141	3250	11.17	0.82	12	3.53	145.00	1966.00	2958	20230328	-45.27	1220	20231027	32.70	2958	-45.27	20230328	1220	32.70	20231027	3180	-49.09	20230328	1220	32.70	20231027	4.53	N	092220	500	1003 억	4380236	N	N	0	N	N
76	20231215	140702	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1620	-3	5	-0.18	11116940594	6679094	78.52	1692	1712	1620	2105	1137	1623	1664.44	2.18	0	-155094	1757	1689	1647	1579	1537	1669	1559	1004	482	500	1160	1	1	200763141	3252	11.17	0.82	12	3.33	145.00	1966.00	2958	20230328	-45.23	1220	20231027	32.79	2958	-45.23	20230328	1220	32.79	20231027	3180	-49.06	20230328	1220	32.79	20231027	4.53	N	092220	500	1003 억	4380236	N	N	0	N	N
77	20231215	130657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1625	2	2	0.12	10499786377	6298944	74.05	1692	1712	1623	2105	1137	1623	1666.91	2.18	0	-168833	1757	1689	1647	1579	1537	1669	1559	1004	482	500	1160	1	1	200763141	3262	11.21	0.83	12	3.14	145.00	1966.00	2958	20230328	-45.06	1220	20231027	33.20	2958	-45.06	20230328	1220	33.20	20231027	3180	-48.90	20230328	1220	33.20	20231027	4.53	N	092220	500	1003 억	4380236	N	N	0	N	N
78	20231215	120658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1642	19	2	1.17	9634237125	5768254	67.82	1692	1712	1637	2105	1137	1623	1670.22	2.18	0	-161916	1757	1689	1647	1579	1537	1669	1559	1004	482	500	1160	1	1	200763141	3297	11.32	0.84	12	2.87	145.00	1966.00	2958	20230328	-44.49	1220	20231027	34.59	2958	-44.49	20230328	1220	34.59	20231027	3180	-48.36	20230328	1220	34.59	20231027	4.53	N	092220	500	1003 억	4380236	N	N	0	N	N
79	20231215	110654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1653	30	2	1.85	9001231607	5383683	63.29	1692	1712	1637	2105	1137	1623	1671.95	2.18	0	-137414	1757	1689	1647	1579	1537	1669	1559	1004	482	500	1160	1	1	200763141	3319	11.40	0.84	12	2.68	145.00	1966.00	2958	20230328	-44.12	1220	20231027	35.49	2958	-44.12	20230328	1220	35.49	20231027	3180	-48.02	20230328	1220	35.49	20231027	4.53	N	092220	500	1003 억	4380236	N	N	0	N	N
80	20231215	100659	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1676	53	2	3.27	7510778274	4482514	52.70	1692	1712	1650	2105	1137	1623	1675.57	2.18	0	-49850	1757	1689	1647	1579	1537	1669	1559	1004	482	500	1160	1	1	200763141	3365	11.56	0.85	12	2.23	145.00	1966.00	2958	20230328	-43.34	1220	20231027	37.38	2958	-43.34	20230328	1220	37.38	20231027	3180	-47.30	20230328	1220	37.38	20231027	4.53	N	092220	500	1003 억	4380236	N	N	0	N	N
81	20231215	090700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1671	48	2	2.96	2465797004	1470790	17.29	1692	1692	1659	2105	1137	1623	1676.52	2.18	0	-227992	1757	1689	1647	1579	1537	1669	1559	1004	482	500	1160	1	1	200763141	3355	11.52	0.85	12	0.73	145.00	1966.00	2958	20230328	-43.51	1220	20231027	36.97	2958	-43.51	20230328	1220	36.97	20231027	3180	-47.45	20230328	1220	36.97	20231027	4.53	N	092220	500	1003 억	4380236	N	N	0	N	N
82	20231214	160656	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1623	-36	5	-2.17	13796454409	8402456	25.00	1680	1715	1605	2155	1162	1659	1642.04	1.93	0	476574	1801	1729	1672	1600	1543	1766	1637	1004	496	500	1190	1	1	200763141	3258	11.19	0.83	12	4.19	145.00	1966.00	2958	20230328	-45.13	1220	20231027	33.03	2958	-45.13	20230328	1220	33.03	20231027	3180	-48.96	20230328	1220	33.03	20231027	4.30	N	092220	500	1003 억	3878230	N	N	0	N	N
83	20231214	150720	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1621	-38	5	-2.29	13122664399	7986966	23.76	1680	1715	1605	2155	1162	1659	1642.98	1.93	0	469901	1801	1729	1672	1600	1543	1766	1637	1004	496	500	1190	1	1	200763141	3254	11.18	0.82	12	3.98	145.00	1966.00	2958	20230328	-45.20	1220	20231027	32.87	2958	-45.20	20230328	1220	32.87	20231027	3180	-49.03	20230328	1220	32.87	20231027	4.30	N	092220	500	1003 억	3878230	N	N	0	N	N
84	20231214	140703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1623	-36	5	-2.17	12287179990	7471837	22.23	1680	1715	1605	2155	1162	1659	1644.43	1.93	0	519942	1801	1729	1672	1600	1543	1766	1637	1004	496	500	1190	1	1	200763141	3258	11.19	0.83	12	3.72	145.00	1966.00	2958	20230328	-45.13	1220	20231027	33.03	2958	-45.13	20230328	1220	33.03	20231027	3180	-48.96	20230328	1220	33.03	20231027	4.30	N	092220	500	1003 억	3878230	N	N	0	N	N
85	20231214	130717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1623	-36	5	-2.17	11817374754	7182687	21.37	1680	1715	1605	2155	1162	1659	1645.23	1.93	0	493591	1801	1729	1672	1600	1543	1766	1637	1004	496	500	1190	1	1	200763141	3258	11.19	0.83	12	3.58	145.00	1966.00	2958	20230328	-45.13	1220	20231027	33.03	2958	-45.13	20230328	1220	33.03	20231027	3180	-48.96	20230328	1220	33.03	20231027	4.30	N	092220	500	1003 억	3878230	N	N	0	N	N
86	20231214	120727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1628	-31	5	-1.87	11111027864	6748133	20.08	1680	1715	1605	2155	1162	1659	1646.50	1.93	0	451460	1801	1729	1672	1600	1543	1766	1637	1004	496	500	1190	1	1	200763141	3268	11.23	0.83	12	3.36	145.00	1966.00	2958	20230328	-44.96	1220	20231027	33.44	2958	-44.96	20230328	1220	33.44	20231027	3180	-48.81	20230328	1220	33.44	20231027	4.30	N	092220	500	1003 억	3878230	N	N	0	N	N
87	20231214	110658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1618	-41	5	-2.47	9750875435	5905488	17.57	1680	1715	1610	2155	1162	1659	1651.13	1.93	0	352518	1801	1729	1672	1600	1543	1766	1637	1004	496	500	1190	1	1	200763141	3248	11.16	0.82	12	2.94	145.00	1966.00	2958	20230328	-45.30	1220	20231027	32.62	2958	-45.30	20230328	1220	32.62	20231027	3180	-49.12	20230328	1220	32.62	20231027	4.30	N	092220	500	1003 억	3878230	N	N	0	N	N
88	20231214	100649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1639	-20	5	-1.21	7679349766	4626922	13.77	1680	1715	1611	2155	1162	1659	1659.71	1.93	0	352701	1801	1729	1672	1600	1543	1766	1637	1004	496	500	1190	1	1	200763141	3291	11.30	0.83	12	2.30	145.00	1966.00	2958	20230328	-44.59	1220	20231027	34.34	2958	-44.59	20230328	1220	34.34	20231027	3180	-48.46	20230328	1220	34.34	20231027	4.30	N	092220	500	1003 억	3878230	N	N	0	N	N
89	20231214	090630	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1686	27	2	1.63	1822349366	1079274	3.21	1680	1715	1675	2155	1162	1659	1688.96	1.93	0	-115246	1801	1729	1672	1600	1543	1766	1637	1004	496	500	1190	1	1	200763141	3385	11.63	0.86	12	0.54	145.00	1966.00	2958	20230328	-43.00	1220	20231027	38.20	2958	-43.00	20230328	1220	38.20	20231027	3180	-46.98	20230328	1220	38.20	20231027	4.30	N	092220	500	1003 억	3878230	N	N	0	N	N
90	20231213	160654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1659	49	2	3.04	56650707361	33391257	93.12	1639	1744	1615	2090	1127	1610	1696.61	2.26	0	-654809	1748	1678	1575	1505	1402	1714	1541	1004	480	500	1150	1	1	200763141	3331	11.44	0.84	12	16.63	145.00	1966.00	2958	20230328	-43.91	1220	20231027	35.98	2958	-43.91	20230328	1220	35.98	20231027	3180	-47.83	20230328	1220	35.98	20231027	4.54	N	092220	500	1003 억	4532964	N	N	8	N	N
91	20231213	150710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1662	52	2	3.23	55662443941	32796101	91.47	1639	1744	1615	2090	1127	1610	1697.23	2.26	0	-685617	1748	1678	1575	1505	1402	1714	1541	1004	480	500	1150	1	1	200763141	3337	11.46	0.85	12	16.34	145.00	1966.00	2958	20230328	-43.81	1220	20231027	36.23	2958	-43.81	20230328	1220	36.23	20231027	3180	-47.74	20230328	1220	36.23	20231027	4.54	N	092220	500	1003 억	4532964	N	N	8	N	N
92	20231213	140708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1691	81	2	5.03	52695489898	31022335	86.52	1639	1744	1615	2090	1127	1610	1698.63	2.26	0	-789241	1748	1678	1575	1505	1402	1714	1541	1004	480	500	1150	1	1	200763141	3395	11.66	0.86	12	15.45	145.00	1966.00	2958	20230328	-42.83	1220	20231027	38.61	2958	-42.83	20230328	1220	38.61	20231027	3180	-46.82	20230328	1220	38.61	20231027	4.54	N	092220	500	1003 억	4532964	N	N	8	N	N
93	20231213	130710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1704	94	2	5.84	50413413641	29679132	82.77	1639	1744	1615	2090	1127	1610	1698.61	2.26	0	-929298	1748	1678	1575	1505	1402	1714	1541	1004	480	500	1150	1	1	200763141	3421	11.75	0.87	12	14.78	145.00	1966.00	2958	20230328	-42.39	1220	20231027	39.67	2958	-42.39	20230328	1220	39.67	20231027	3180	-46.42	20230328	1220	39.67	20231027	4.54	N	092220	500	1003 억	4532964	N	N	8	N	N
94	20231213	120707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1694	84	2	5.22	43433825903	25610582	71.43	1639	1744	1615	2090	1127	1610	1695.93	2.26	0	-1005613	1748	1678	1575	1505	1402	1714	1541	1004	480	500	1150	1	1	200763141	3401	11.68	0.86	12	12.76	145.00	1966.00	2958	20230328	-42.73	1220	20231027	38.85	2958	-42.73	20230328	1220	38.85	20231027	3180	-46.73	20230328	1220	38.85	20231027	4.54	N	092220	500	1003 억	4532964	N	N	8	N	N
95	20231213	110709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1693	83	2	5.16	40700550248	23989878	66.91	1639	1744	1615	2090	1127	1610	1696.57	2.26	0	-945991	1748	1678	1575	1505	1402	1714	1541	1004	480	500	1150	1	1	200763141	3399	11.68	0.86	12	11.95	145.00	1966.00	2958	20230328	-42.77	1220	20231027	38.77	2958	-42.77	20230328	1220	38.77	20231027	3180	-46.76	20230328	1220	38.77	20231027	4.54	N	092220	500	1003 억	4532964	N	N	8	N	N
96	20231213	100712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1696	86	2	5.34	27185808827	16108274	44.92	1639	1730	1615	2090	1127	1610	1687.69	2.26	0	-701403	1748	1678	1575	1505	1402	1714	1541	1004	480	500	1150	1	1	200763141	3405	11.70	0.86	12	8.02	145.00	1966.00	2958	20230328	-42.66	1220	20231027	39.02	2958	-42.66	20230328	1220	39.02	20231027	3180	-46.67	20230328	1220	39.02	20231027	4.54	N	092220	500	1003 억	4532964	N	N	8	N	N
97	20231213	090703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1637	27	2	1.68	3969877835	2424810	6.76	1639	1654	1615	2090	1127	1610	1637.19	2.26	0	-617462	1748	1678	1575	1505	1402	1714	1541	1004	480	500	1150	1	1	200763141	3286	11.29	0.83	12	1.21	145.00	1966.00	2958	20230328	-44.66	1220	20231027	34.18	2958	-44.66	20230328	1220	34.18	20231027	3180	-48.52	20230328	1220	34.18	20231027	4.54	N	092220	500	1003 억	4532964	N	N	8	N	N
98	20231212	160640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1610	112	2	7.48	56951237514	35541728	782.27	1498	1645	1472	1947	1049	1498	1602.38	2.27	0	5547	1570	1534	1492	1456	1414	1513	1435	1004	449	500	1070	1	1	200763141	3232	11.10	0.82	12	17.70	145.00	1966.00	2958	20230328	-45.57	1220	20231027	31.97	2958	-45.57	20230328	1220	31.97	20231027	3180	-49.37	20230328	1220	31.97	20231027	4.45	N	092220	500	1003 억	4556215	N	N	8	N	N
99	20231212	150645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1598	100	2	6.68	54681848027	34134850	751.30	1498	1645	1472	1947	1049	1498	1601.94	2.27	0	70608	1570	1534	1492	1456	1414	1513	1435	1004	449	500	1070	1	1	200763141	3208	11.02	0.81	12	17.00	145.00	1966.00	2958	20230328	-45.98	1220	20231027	30.98	2958	-45.98	20230328	1220	30.98	20231027	3180	-49.75	20230328	1220	30.98	20231027	4.45	N	092220	500	1003 억	4556215	N	N	0	N	N
100	20231212	140612	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1579	81	2	5.41	51776949895	32319998	711.36	1498	1645	1472	1947	1049	1498	1602.01	2.27	0	-114935	1570	1534	1492	1456	1414	1513	1435	1004	449	500	1070	1	1	200763141	3170	10.89	0.80	12	16.10	145.00	1966.00	2958	20230328	-46.62	1220	20231027	29.43	2958	-46.62	20230328	1220	29.43	20231027	3180	-50.35	20230328	1220	29.43	20231027	4.45	N	092220	500	1003 억	4556215	N	N	0	N	N
101	20231212	130611	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1593	95	2	6.34	49381711031	30808923	678.10	1498	1645	1472	1947	1049	1498	1602.84	2.27	0	-276379	1570	1534	1492	1456	1414	1513	1435	1004	449	500	1070	1	1	200763141	3198	10.99	0.81	12	15.35	145.00	1966.00	2958	20230328	-46.15	1220	20231027	30.57	2958	-46.15	20230328	1220	30.57	20231027	3180	-49.91	20230328	1220	30.57	20231027	4.45	N	092220	500	1003 억	4556215	N	N	0	N	N
102	20231212	120607	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1597	99	2	6.61	46810813456	29204957	642.79	1498	1645	1472	1947	1049	1498	1602.84	2.27	0	-367374	1570	1534	1492	1456	1414	1513	1435	1004	449	500	1070	1	1	200763141	3206	11.01	0.81	12	14.55	145.00	1966.00	2958	20230328	-46.01	1220	20231027	30.90	2958	-46.01	20230328	1220	30.90	20231027	3180	-49.78	20230328	1220	30.90	20231027	4.45	N	092220	500	1003 억	4556215	N	N	0	N	N
103	20231212	110617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1635	137	2	9.15	39660647321	24787685	545.57	1498	1645	1472	1947	1049	1498	1600.02	2.27	0	-396176	1570	1534	1492	1456	1414	1513	1435	1004	449	500	1070	1	1	200763141	3282	11.28	0.83	12	12.35	145.00	1966.00	2958	20230328	-44.73	1220	20231027	34.02	2958	-44.73	20230328	1220	34.02	20231027	3180	-48.58	20230328	1220	34.02	20231027	4.45	N	092220	500	1003 억	4556215	N	N	0	N	N
104	20231212	100641	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1624	126	2	8.41	19198369980	12147474	267.36	1498	1638	1472	1947	1049	1498	1580.45	2.27	0	-61388	1570	1534	1492	1456	1414	1513	1435	1004	449	500	1070	1	1	200763141	3260	11.20	0.83	12	6.05	145.00	1966.00	2958	20230328	-45.10	1220	20231027	33.11	2958	-45.10	20230328	1220	33.11	20231027	3180	-48.93	20230328	1220	33.11	20231027	4.45	N	092220	500	1003 억	4556215	N	N	0	N	N
105	20231212	090640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1502	4	2	0.27	431820294	289256	6.37	1498	1510	1472	1947	1049	1498	1492.85	2.27	0	-49821	1570	1534	1492	1456	1414	1513	1435	1004	449	500	1070	1	1	200763141	3015	10.36	0.76	12	0.14	145.00	1966.00	2958	20230328	-49.22	1220	20231027	23.11	2958	-49.22	20230328	1220	23.11	20231027	3180	-52.77	20230328	1220	23.11	20231027	4.45	N	092220	500	1003 억	4556215	N	N	0	N	N
106	20231211	160642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1498	-3	5	-0.20	6608822336	4440298	34.55	1516	1528	1450	1951	1051	1501	1488.31	2.12	-105880	477426	1626	1563	1507	1444	1388	1595	1476	1004	450	500	1080	1	1	200763141	3007	10.33	0.76	12	2.21	145.00	1966.00	2958	20230328	-49.36	1220	20231027	22.79	2958	-49.36	20230328	1220	22.79	20231027	3180	-52.89	20230328	1220	22.79	20231027	3.84	N	092220	500	1003 억	4263302	N	N	0	N	N
107	20231211	150639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1491	-10	5	-0.67	6187277098	4158848	32.36	1516	1528	1450	1951	1051	1501	1487.74	2.12	-105880	419642	1626	1563	1507	1444	1388	1595	1476	1004	450	500	1080	1	1	200763141	2993	10.28	0.76	12	2.07	145.00	1966.00	2958	20230328	-49.59	1220	20231027	22.21	2958	-49.59	20230328	1220	22.21	20231027	3180	-53.11	20230328	1220	22.21	20231027	3.84	N	092220	500	1003 억	4263302	N	N	0	N	N
108	20231211	140639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1476	-25	5	-1.67	5659001013	3804441	29.60	1516	1528	1450	1951	1051	1501	1487.47	2.12	-105880	378545	1626	1563	1507	1444	1388	1595	1476	1004	450	500	1080	1	1	200763141	2963	10.18	0.75	12	1.89	145.00	1966.00	2958	20230328	-50.10	1220	20231027	20.98	2958	-50.10	20230328	1220	20.98	20231027	3180	-53.58	20230328	1220	20.98	20231027	3.84	N	092220	500	1003 억	4263302	N	N	0	N	N
109	20231211	130640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1466	-35	5	-2.33	5294771276	3557475	27.68	1516	1528	1450	1951	1051	1501	1488.35	2.12	-105880	416987	1626	1563	1507	1444	1388	1595	1476	1004	450	500	1080	1	1	200763141	2943	10.11	0.75	12	1.77	145.00	1966.00	2958	20230328	-50.44	1220	20231027	20.16	2958	-50.44	20230328	1220	20.16	20231027	3180	-53.90	20230328	1220	20.16	20231027	3.84	N	092220	500	1003 억	4263302	N	N	0	N	N
110	20231211	120639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1474	-27	5	-1.80	3927877374	2625101	20.43	1516	1528	1457	1951	1051	1501	1496.28	2.12	-105880	200394	1626	1563	1507	1444	1388	1595	1476	1004	450	500	1080	1	1	200763141	2959	10.17	0.75	12	1.31	145.00	1966.00	2958	20230328	-50.17	1220	20231027	20.82	2958	-50.17	20230328	1220	20.82	20231027	3180	-53.65	20230328	1220	20.82	20231027	3.84	N	092220	500	1003 억	4263302	N	N	0	N	N
111	20231211	110638	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1507	6	2	0.40	2223462129	1474878	11.48	1516	1528	1490	1951	1051	1501	1507.56	2.12	-105880	138382	1626	1563	1507	1444	1388	1595	1476	1004	450	500	1080	1	1	200763141	3026	10.39	0.77	12	0.73	145.00	1966.00	2958	20230328	-49.05	1220	20231027	23.52	2958	-49.05	20230328	1220	23.52	20231027	3180	-52.61	20230328	1220	23.52	20231027	3.84	N	092220	500	1003 억	4263302	N	N	0	N	N
112	20231211	100636	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1503	2	2	0.13	1745030232	1156235	9.00	1516	1528	1490	1951	1051	1501	1509.24	2.12	-105880	45488	1626	1563	1507	1444	1388	1595	1476	1004	450	500	1080	1	1	200763141	3017	10.37	0.76	12	0.58	145.00	1966.00	2958	20230328	-49.19	1220	20231027	23.20	2958	-49.19	20230328	1220	23.20	20231027	3180	-52.74	20230328	1220	23.20	20231027	3.84	N	092220	500	1003 억	4263302	N	N	0	N	N
113	20231211	090636	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1497	-4	5	-0.27	462290617	307455	2.39	1516	1517	1490	1951	1051	1501	1503.61	2.12	-105880	-39208	1626	1563	1507	1444	1388	1595	1476	1004	450	500	1080	1	1	200763141	3005	10.32	0.76	12	0.15	145.00	1966.00	2958	20230328	-49.39	1220	20231027	22.70	2958	-49.39	20230328	1220	22.70	20231027	3180	-52.92	20230328	1220	22.70	20231027	3.84	N	092220	500	1003 억	4263302	N	N	0	N	N
114	20231208	160630	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1501	31	2	2.11	19403999352	12728385	36.99	1470	1570	1451	1911	1029	1470	1524.52	2.12	0	105599	1662	1565	1507	1410	1352	1614	1459	1004	441	500	1050	1	1	200763141	3013	10.35	0.76	12	6.34	145.00	1966.00	2958	20230328	-49.26	1220	20231027	23.03	2958	-49.26	20230328	1220	23.03	20231027	3180	-52.80	20230328	1220	23.03	20231027	3.85	N	092220	500	1003 억	4263302	N	N	117	N	N
115	20231208	150632	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1499	29	2	1.97	19019921144	12472383	36.24	1470	1570	1451	1911	1029	1470	1525.00	2.12	0	133101	1662	1565	1507	1410	1352	1614	1459	1004	441	500	1050	1	1	200763141	3009	10.34	0.76	12	6.21	145.00	1966.00	2958	20230328	-49.32	1220	20231027	22.87	2958	-49.32	20230328	1220	22.87	20231027	3180	-52.86	20230328	1220	22.87	20231027	3.85	N	092220	500	1003 억	4263302	N	N	117	N	N
116	20231208	140631	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1494	24	2	1.63	18604507460	12194014	35.44	1470	1570	1451	1911	1029	1470	1525.74	2.12	0	107903	1662	1565	1507	1410	1352	1614	1459	1004	441	500	1050	1	1	200763141	2999	10.30	0.76	12	6.07	145.00	1966.00	2958	20230328	-49.49	1220	20231027	22.46	2958	-49.49	20230328	1220	22.46	20231027	3180	-53.02	20230328	1220	22.46	20231027	3.85	N	092220	500	1003 억	4263302	N	N	117	N	N
117	20231208	130632	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1493	23	2	1.56	17907874952	11727813	34.08	1470	1570	1451	1911	1029	1470	1527.00	2.12	0	69769	1662	1565	1507	1410	1352	1614	1459	1004	441	500	1050	1	1	200763141	2997	10.30	0.76	12	5.84	145.00	1966.00	2958	20230328	-49.53	1220	20231027	22.38	2958	-49.53	20230328	1220	22.38	20231027	3180	-53.05	20230328	1220	22.38	20231027	3.85	N	092220	500	1003 억	4263302	N	N	117	N	N
118	20231208	120628	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1501	31	2	2.11	17072251910	11170074	32.46	1470	1570	1451	1911	1029	1470	1528.43	2.12	0	69395	1662	1565	1507	1410	1352	1614	1459	1004	441	500	1050	1	1	200763141	3013	10.35	0.76	12	5.56	145.00	1966.00	2958	20230328	-49.26	1220	20231027	23.03	2958	-49.26	20230328	1220	23.03	20231027	3180	-52.80	20230328	1220	23.03	20231027	3.85	N	092220	500	1003 억	4263302	N	N	117	N	N
119	20231208	110626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1518	48	2	3.27	15700011457	10263460	29.83	1470	1570	1451	1911	1029	1470	1529.75	2.12	0	144044	1662	1565	1507	1410	1352	1614	1459	1004	441	500	1050	1	1	200763141	3048	10.47	0.77	12	5.11	145.00	1966.00	2958	20230328	-48.68	1220	20231027	24.43	2958	-48.68	20230328	1220	24.43	20231027	3180	-52.26	20230328	1220	24.43	20231027	3.85	N	092220	500	1003 억	4263302	N	N	117	N	N
120	20231208	100634	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1483	13	2	0.88	2546082510	1721243	5.00	1470	1498	1451	1911	1029	1470	1479.25	2.12	0	97823	1662	1565	1507	1410	1352	1614	1459	1004	441	500	1050	1	1	200763141	2977	10.23	0.75	12	0.86	145.00	1966.00	2958	20230328	-49.86	1220	20231027	21.56	2958	-49.86	20230328	1220	21.56	20231027	3180	-53.36	20230328	1220	21.56	20231027	3.85	N	092220	500	1003 억	4263302	N	N	117	N	N
121	20231208	090625	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1481	11	2	0.75	580123142	394845	1.15	1470	1489	1451	1911	1029	1470	1469.23	2.12	0	-44568	1662	1565	1507	1410	1352	1614	1459	1004	441	500	1050	1	1	200763141	2973	10.21	0.75	12	0.20	145.00	1966.00	2958	20230328	-49.93	1220	20231027	21.39	2958	-49.93	20230328	1220	21.39	20231027	3180	-53.43	20230328	1220	21.39	20231027	3.85	N	092220	500	1003 억	4263302	N	N	117	N	N
122	20231207	160628	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1470	123	2	9.13	51990651476	34247413	4848.02	1459	1604	1449	1751	943	1347	1518.14	2.62	0	-999811	1363	1354	1346	1337	1329	1359	1342	1004	404	500	960	1	1	200763141	2951	10.14	0.75	12	17.06	145.00	1966.00	2958	20230328	-50.30	1220	20231027	20.49	2958	-50.30	20230328	1220	20.49	20231027	3180	-53.77	20230328	1220	20.49	20231027	3.90	N	092220	500	1003 억	5251057	N	N	117	N	N
123	20231207	150629	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1475	128	2	9.50	51216156385	33721358	4773.56	1459	1604	1449	1751	943	1347	1518.80	2.62	0	-1047783	1363	1354	1346	1337	1329	1359	1342	1004	404	500	960	1	1	200763141	2961	10.17	0.75	12	16.80	145.00	1966.00	2958	20230328	-50.14	1220	20231027	20.90	2958	-50.14	20230328	1220	20.90	20231027	3180	-53.62	20230328	1220	20.90	20231027	3.90	N	092220	500	1003 억	5251057	N	N	275	N	N
124	20231207	140626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1484	137	2	10.17	49610685086	32632726	4619.45	1459	1604	1449	1751	943	1347	1520.27	2.62	0	-1093763	1363	1354	1346	1337	1329	1359	1342	1004	404	500	960	1	1	200763141	2979	10.23	0.75	12	16.25	145.00	1966.00	2958	20230328	-49.83	1220	20231027	21.64	2958	-49.83	20230328	1220	21.64	20231027	3180	-53.33	20230328	1220	21.64	20231027	3.90	N	092220	500	1003 억	5251057	N	N	275	N	N
125	20231207	130626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1513	166	2	12.32	46502626917	30555423	4325.39	1459	1604	1449	1751	943	1347	1521.91	2.62	0	-987205	1363	1354	1346	1337	1329	1359	1342	1004	404	500	960	1	1	200763141	3038	10.43	0.77	12	15.22	145.00	1966.00	2958	20230328	-48.85	1220	20231027	24.02	2958	-48.85	20230328	1220	24.02	20231027	3180	-52.42	20230328	1220	24.02	20231027	3.90	N	092220	500	1003 억	5251057	N	N	275	N	N
126	20231207	120627	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1538	191	2	14.18	43425274022	28528927	4038.52	1459	1604	1449	1751	943	1347	1522.15	2.62	0	-999710	1363	1354	1346	1337	1329	1359	1342	1004	404	500	960	1	1	200763141	3088	10.61	0.78	12	14.21	145.00	1966.00	2958	20230328	-48.01	1220	20231027	26.07	2958	-48.01	20230328	1220	26.07	20231027	3180	-51.64	20230328	1220	26.07	20231027	3.90	N	092220	500	1003 억	5251057	N	N	275	N	N
127	20231207	110623	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1453	106	2	7.87	28446874361	18618256	2635.58	1459	1604	1449	1751	943	1347	1527.90	2.62	0	-1065654	1363	1354	1346	1337	1329	1359	1342	1004	404	500	960	1	1	200763141	2917	10.02	0.74	12	9.27	145.00	1966.00	2958	20230328	-50.88	1220	20231027	19.10	2958	-50.88	20230328	1220	19.10	20231027	3180	-54.31	20230328	1220	19.10	20231027	3.90	N	092220	500	1003 억	5251057	N	N	275	N	N
128	20231207	100622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1485	138	2	10.24	25096174197	16329440	2311.58	1459	1604	1459	1751	943	1347	1536.87	2.62	0	-1024722	1363	1354	1346	1337	1329	1359	1342	1004	404	500	960	1	1	200763141	2981	10.24	0.76	12	8.13	145.00	1966.00	2958	20230328	-49.80	1220	20231027	21.72	2958	-49.80	20230328	1220	21.72	20231027	3180	-53.30	20230328	1220	21.72	20231027	3.90	N	092220	500	1003 억	5251057	N	N	275	N	N
129	20231207	090628	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1550	203	2	15.07	10309201646	6598435	934.07	1459	1604	1459	1751	943	1347	1562.37	2.62	0	-81969	1363	1354	1346	1337	1329	1359	1342	1004	404	500	960	1	1	200763141	3112	10.69	0.79	12	3.29	145.00	1966.00	2958	20230328	-47.60	1220	20231027	27.05	2958	-47.60	20230328	1220	27.05	20231027	3180	-51.26	20230328	1220	27.05	20231027	3.90	N	092220	500	1003 억	5251057	N	N	275	N	N
130	20231206	160618	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1347	2	2	0.15	699532350	519606	42.36	1346	1355	1338	1748	942	1345	1346.27	2.62	0	-9554	1403	1374	1358	1329	1313	1366	1321	1004	403	500	960	1	1	200763141	2704	9.29	0.69	12	0.26	145.00	1966.00	2958	20230328	-54.46	1220	20231027	10.41	2958	-54.46	20230328	1220	10.41	20231027	3180	-57.64	20230328	1220	10.41	20231027	3.91	N	092220	500	1003 억	5257345	N	N	275	N	N
131	20231206	150628	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1348	3	2	0.22	646839596	480502	39.17	1346	1355	1338	1748	942	1345	1346.17	2.62	0	-6161	1403	1374	1358	1329	1313	1366	1321	1004	403	500	960	1	1	200763141	2706	9.30	0.69	12	0.24	145.00	1966.00	2958	20230328	-54.43	1220	20231027	10.49	2958	-54.43	20230328	1220	10.49	20231027	3180	-57.61	20230328	1220	10.49	20231027	3.91	N	092220	500	1003 억	5257345	N	N	51	N	N
132	20231206	140626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1347	2	2	0.15	548193290	407242	33.20	1346	1355	1338	1748	942	1345	1346.11	2.62	0	1255	1403	1374	1358	1329	1313	1366	1321	1004	403	500	960	1	1	200763141	2704	9.29	0.69	12	0.20	145.00	1966.00	2958	20230328	-54.46	1220	20231027	10.41	2958	-54.46	20230328	1220	10.41	20231027	3180	-57.64	20230328	1220	10.41	20231027	3.91	N	092220	500	1003 억	5257345	N	N	51	N	N
133	20231206	130620	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1349	4	2	0.30	504227764	374626	30.54	1346	1355	1338	1748	942	1345	1345.95	2.62	0	5468	1403	1374	1358	1329	1313	1366	1321	1004	403	500	960	1	1	200763141	2708	9.30	0.69	12	0.19	145.00	1966.00	2958	20230328	-54.39	1220	20231027	10.57	2958	-54.39	20230328	1220	10.57	20231027	3180	-57.58	20230328	1220	10.57	20231027	3.91	N	092220	500	1003 억	5257345	N	N	51	N	N
134	20231206	120617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1349	4	2	0.30	462935297	344000	28.04	1346	1355	1338	1748	942	1345	1345.74	2.62	0	10107	1403	1374	1358	1329	1313	1366	1321	1004	403	500	960	1	1	200763141	2708	9.30	0.69	12	0.17	145.00	1966.00	2958	20230328	-54.39	1220	20231027	10.57	2958	-54.39	20230328	1220	10.57	20231027	3180	-57.58	20230328	1220	10.57	20231027	3.91	N	092220	500	1003 억	5257345	N	N	51	N	N
135	20231206	110628	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1347	2	2	0.15	408643581	303734	24.76	1346	1355	1338	1748	942	1345	1345.40	2.62	0	2156	1403	1374	1358	1329	1313	1366	1321	1004	403	500	960	1	1	200763141	2704	9.29	0.69	12	0.15	145.00	1966.00	2958	20230328	-54.46	1220	20231027	10.41	2958	-54.46	20230328	1220	10.41	20231027	3180	-57.64	20230328	1220	10.41	20231027	3.91	N	092220	500	1003 억	5257345	N	N	51	N	N
136	20231206	100619	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1342	-3	5	-0.22	246956995	183428	14.95	1346	1355	1338	1748	942	1345	1346.34	2.62	0	-54067	1403	1374	1358	1329	1313	1366	1321	1004	403	500	960	1	1	200763141	2694	9.26	0.68	12	0.09	145.00	1966.00	2958	20230328	-54.63	1220	20231027	10.00	2958	-54.63	20230328	1220	10.00	20231027	3180	-57.80	20230328	1220	10.00	20231027	3.91	N	092220	500	1003 억	5257345	N	N	51	N	N
137	20231206	090622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1348	3	2	0.22	39816132	29554	2.41	1346	1351	1346	1748	942	1345	1347.24	2.62	0	-3145	1403	1374	1358	1329	1313	1366	1321	1004	403	500	960	1	1	200763141	2706	9.30	0.69	12	0.01	145.00	1966.00	2958	20230328	-54.43	1220	20231027	10.49	2958	-54.43	20230328	1220	10.49	20231027	3180	-57.61	20230328	1220	10.49	20231027	3.91	N	092220	500	1003 억	5257345	N	N	51	N	N
138	20231205	160625	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1345	-42	5	-3.03	1643530876	1207671	207.25	1373	1387	1342	1803	971	1387	1360.95	2.76	0	-281829	1419	1402	1393	1376	1367	1398	1372	1004	416	500	990	1	1	200763141	2700	9.28	0.68	12	0.60	145.00	1966.00	2958	20230328	-54.53	1220	20231027	10.25	2958	-54.53	20230328	1220	10.25	20231027	3180	-57.70	20230328	1220	10.25	20231027	3.91	N	092220	500	1003 억	5542053	N	N	51	N	N
139	20231205	150622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1344	-43	5	-3.10	1563354591	1148015	197.01	1373	1387	1343	1803	971	1387	1361.79	2.76	0	-280204	1419	1402	1393	1376	1367	1398	1372	1004	416	500	990	1	1	200763141	2698	9.27	0.68	12	0.57	145.00	1966.00	2958	20230328	-54.56	1220	20231027	10.16	2958	-54.56	20230328	1220	10.16	20231027	3180	-57.74	20230328	1220	10.16	20231027	3.91	N	092220	500	1003 억	5542053	N	N	46	N	N
140	20231205	140623	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1353	-34	5	-2.45	1204388045	881597	151.29	1373	1387	1351	1803	971	1387	1366.14	2.76	0	-234054	1419	1402	1393	1376	1367	1398	1372	1004	416	500	990	1	1	200763141	2716	9.33	0.69	12	0.44	145.00	1966.00	2958	20230328	-54.26	1220	20231027	10.90	2958	-54.26	20230328	1220	10.90	20231027	3180	-57.45	20230328	1220	10.90	20231027	3.91	N	092220	500	1003 억	5542053	N	N	46	N	N
141	20231205	130621	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1357	-30	5	-2.16	1002771422	732760	125.75	1373	1387	1356	1803	971	1387	1368.49	2.76	0	-200709	1419	1402	1393	1376	1367	1398	1372	1004	416	500	990	1	1	200763141	2724	9.36	0.69	12	0.36	145.00	1966.00	2958	20230328	-54.12	1220	20231027	11.23	2958	-54.12	20230328	1220	11.23	20231027	3180	-57.33	20230328	1220	11.23	20231027	3.91	N	092220	500	1003 억	5542053	N	N	46	N	N
142	20231205	120617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1364	-23	5	-1.66	789373582	575684	98.80	1373	1387	1359	1803	971	1387	1371.19	2.76	0	-178132	1419	1402	1393	1376	1367	1398	1372	1004	416	500	990	1	1	200763141	2738	9.41	0.69	12	0.29	145.00	1966.00	2958	20230328	-53.89	1220	20231027	11.80	2958	-53.89	20230328	1220	11.80	20231027	3180	-57.11	20230328	1220	11.80	20231027	3.91	N	092220	500	1003 억	5542053	N	N	46	N	N
143	20231205	110617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1369	-18	5	-1.30	476331606	346112	59.40	1373	1387	1368	1803	971	1387	1376.24	2.76	0	-131699	1419	1402	1393	1376	1367	1398	1372	1004	416	500	990	1	1	200763141	2748	9.44	0.70	12	0.17	145.00	1966.00	2958	20230328	-53.72	1220	20231027	12.21	2958	-53.72	20230328	1220	12.21	20231027	3180	-56.95	20230328	1220	12.21	20231027	3.91	N	092220	500	1003 억	5542053	N	N	46	N	N
144	20231205	100619	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1376	-11	5	-0.79	240513968	174281	29.91	1373	1387	1373	1803	971	1387	1380.04	2.76	0	-58970	1419	1402	1393	1376	1367	1398	1372	1004	416	500	990	1	1	200763141	2763	9.49	0.70	12	0.09	145.00	1966.00	2958	20230328	-53.48	1220	20231027	12.79	2958	-53.48	20230328	1220	12.79	20231027	3180	-56.73	20230328	1220	12.79	20231027	3.91	N	092220	500	1003 억	5542053	N	N	46	N	N
145	20231205	090618	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1380	-7	5	-0.50	38765938	28182	4.84	1373	1386	1373	1803	971	1387	1375.56	2.76	0	-5891	1419	1402	1393	1376	1367	1398	1372	1004	416	500	990	1	1	200763141	2771	9.52	0.70	12	0.01	145.00	1966.00	2958	20230328	-53.35	1220	20231027	13.11	2958	-53.35	20230328	1220	13.11	20231027	3180	-56.60	20230328	1220	13.11	20231027	3.91	N	092220	500	1003 억	5542053	N	N	46	N	N
146	20231204	160617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1387	-5	5	-0.36	790074191	567354	45.33	1394	1410	1384	1809	975	1392	1392.59	2.84	0	-159248	1444	1417	1404	1377	1364	1411	1371	1004	417	500	1000	1	1	200763141	2785	9.57	0.71	12	0.28	145.00	1966.00	2958	20230328	-53.11	1220	20231027	13.69	2958	-53.11	20230328	1220	13.69	20231027	3180	-56.38	20230328	1220	13.69	20231027	3.88	N	092220	500	1003 억	5701271	N	N	46	N	N
147	20231204	150619	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1391	-1	5	-0.07	739963240	531256	42.44	1394	1410	1384	1809	975	1392	1392.86	2.84	0	-149567	1444	1417	1404	1377	1364	1411	1371	1004	417	500	1000	1	1	200763141	2793	9.59	0.71	12	0.26	145.00	1966.00	2958	20230328	-52.97	1220	20231027	14.02	2958	-52.97	20230328	1220	14.02	20231027	3180	-56.26	20230328	1220	14.02	20231027	3.88	N	092220	500	1003 억	5701271	N	N	14	N	N
148	20231204	140615	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1391	-1	5	-0.07	664670497	477089	38.11	1394	1410	1384	1809	975	1392	1393.18	2.84	0	-132147	1444	1417	1404	1377	1364	1411	1371	1004	417	500	1000	1	1	200763141	2793	9.59	0.71	12	0.24	145.00	1966.00	2958	20230328	-52.97	1220	20231027	14.02	2958	-52.97	20230328	1220	14.02	20231027	3180	-56.26	20230328	1220	14.02	20231027	3.88	N	092220	500	1003 억	5701271	N	N	14	N	N
149	20231204	130613	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1394	2	2	0.14	547152437	392658	31.37	1394	1410	1384	1809	975	1392	1393.46	2.84	0	-76063	1444	1417	1404	1377	1364	1411	1371	1004	417	500	1000	1	1	200763141	2799	9.61	0.71	12	0.20	145.00	1966.00	2958	20230328	-52.87	1220	20231027	14.26	2958	-52.87	20230328	1220	14.26	20231027	3180	-56.16	20230328	1220	14.26	20231027	3.88	N	092220	500	1003 억	5701271	N	N	14	N	N
150	20231204	120613	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1392	0	3	0.00	479514240	344176	27.50	1394	1410	1384	1809	975	1392	1393.22	2.84	0	-66898	1444	1417	1404	1377	1364	1411	1371	1004	417	500	1000	1	1	200763141	2795	9.60	0.71	12	0.17	145.00	1966.00	2958	20230328	-52.94	1220	20231027	14.10	2958	-52.94	20230328	1220	14.10	20231027	3180	-56.23	20230328	1220	14.10	20231027	3.88	N	092220	500	1003 억	5701271	N	N	14	N	N
151	20231204	110615	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1394	2	2	0.14	426473523	306111	24.46	1394	1410	1384	1809	975	1392	1393.20	2.84	0	-67561	1444	1417	1404	1377	1364	1411	1371	1004	417	500	1000	1	1	200763141	2799	9.61	0.71	12	0.15	145.00	1966.00	2958	20230328	-52.87	1220	20231027	14.26	2958	-52.87	20230328	1220	14.26	20231027	3180	-56.16	20230328	1220	14.26	20231027	3.88	N	092220	500	1003 억	5701271	N	N	14	N	N
152	20231204	100614	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1394	2	2	0.14	323276823	231976	18.53	1394	1410	1384	1809	975	1392	1393.58	2.84	0	-60251	1444	1417	1404	1377	1364	1411	1371	1004	417	500	1000	1	1	200763141	2799	9.61	0.71	12	0.12	145.00	1966.00	2958	20230328	-52.87	1220	20231027	14.26	2958	-52.87	20230328	1220	14.26	20231027	3180	-56.16	20230328	1220	14.26	20231027	3.88	N	092220	500	1003 억	5701271	N	N	14	N	N
153	20231204	090614	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1385	-7	5	-0.50	103403718	74281	5.93	1394	1410	1385	1809	975	1392	1392.06	2.84	0	-47128	1444	1417	1404	1377	1364	1411	1371	1004	417	500	1000	1	1	200763141	2781	9.55	0.70	12	0.04	145.00	1966.00	2958	20230328	-53.18	1220	20231027	13.52	2958	-53.18	20230328	1220	13.52	20231027	3180	-56.45	20230328	1220	13.52	20231027	3.88	N	092220	500	1003 억	5701271	N	N	14	N	N
154	20231201	160614	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1392	-43	5	-3.00	1740053049	1239096	147.75	1426	1431	1391	1865	1005	1435	1404.37	2.98	0	-266460	1463	1448	1438	1423	1413	1456	1431	1004	430	500	1030	1	1	200763141	2795	9.60	0.71	12	0.62	145.00	1966.00	2958	20230328	-52.94	1220	20231027	14.10	2958	-52.94	20230328	1220	14.10	20231027	3180	-56.23	20230328	1220	14.10	20231027	3.86	N	092220	500	1003 억	5976478	N	N	14	N	N
155	20231201	150613	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1393	-42	5	-2.93	1634855420	1163570	138.74	1426	1431	1392	1865	1005	1435	1405.03	2.98	0	-261861	1463	1448	1438	1423	1413	1456	1431	1004	430	500	1030	1	1	200763141	2797	9.61	0.71	12	0.58	145.00	1966.00	2958	20230328	-52.91	1220	20231027	14.18	2958	-52.91	20230328	1220	14.18	20231027	3180	-56.19	20230328	1220	14.18	20231027	3.86	N	092220	500	1003 억	5976478	N	N	13	N	N
156	20231201	140613	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1397	-38	5	-2.65	1430430749	1017013	121.27	1426	1431	1395	1865	1005	1435	1406.50	2.98	0	-241045	1463	1448	1438	1423	1413	1456	1431	1004	430	500	1030	1	1	200763141	2805	9.63	0.71	12	0.51	145.00	1966.00	2958	20230328	-52.77	1220	20231027	14.51	2958	-52.77	20230328	1220	14.51	20231027	3180	-56.07	20230328	1220	14.51	20231027	3.86	N	092220	500	1003 억	5976478	N	N	13	N	N
157	20231201	130613	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1399	-36	5	-2.51	1259756452	894850	106.70	1426	1431	1396	1865	1005	1435	1407.78	2.98	0	-216460	1463	1448	1438	1423	1413	1456	1431	1004	430	500	1030	1	1	200763141	2809	9.65	0.71	12	0.45	145.00	1966.00	2958	20230328	-52.70	1220	20231027	14.67	2958	-52.70	20230328	1220	14.67	20231027	3180	-56.01	20230328	1220	14.67	20231027	3.86	N	092220	500	1003 억	5976478	N	N	13	N	N
158	20231201	120618	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1403	-32	5	-2.23	914407576	648112	77.28	1426	1431	1401	1865	1005	1435	1410.88	2.98	0	-130849	1463	1448	1438	1423	1413	1456	1431	1004	430	500	1030	1	1	200763141	2817	9.68	0.71	12	0.32	145.00	1966.00	2958	20230328	-52.57	1220	20231027	15.00	2958	-52.57	20230328	1220	15.00	20231027	3180	-55.88	20230328	1220	15.00	20231027	3.86	N	092220	500	1003 억	5976478	N	N	13	N	N
159	20231201	110614	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1407	-28	5	-1.95	778144161	551096	65.71	1426	1431	1401	1865	1005	1435	1411.99	2.98	0	-104364	1463	1448	1438	1423	1413	1456	1431	1004	430	500	1030	1	1	200763141	2825	9.70	0.72	12	0.27	145.00	1966.00	2958	20230328	-52.43	1220	20231027	15.33	2958	-52.43	20230328	1220	15.33	20231027	3180	-55.75	20230328	1220	15.33	20231027	3.86	N	092220	500	1003 억	5976478	N	N	13	N	N
160	20231201	100618	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1407	-28	5	-1.95	644175722	455983	54.37	1426	1431	1401	1865	1005	1435	1412.72	2.98	0	-81711	1463	1448	1438	1423	1413	1456	1431	1004	430	500	1030	1	1	200763141	2825	9.70	0.72	12	0.23	145.00	1966.00	2958	20230328	-52.43	1220	20231027	15.33	2958	-52.43	20230328	1220	15.33	20231027	3180	-55.75	20230328	1220	15.33	20231027	3.86	N	092220	500	1003 억	5976478	N	N	13	N	N
161	20231201	090611	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1425	-10	5	-0.70	136861953	95968	11.44	1426	1431	1421	1865	1005	1435	1426.12	2.98	0	-7252	1463	1448	1438	1423	1413	1456	1431	1004	430	500	1030	1	1	200763141	2861	9.83	0.72	12	0.05	145.00	1966.00	2958	20230328	-51.83	1220	20231027	16.80	2958	-51.83	20230328	1220	16.80	20231027	3180	-55.19	20230328	1220	16.80	20231027	3.86	N	092220	500	1003 억	5976478	N	N	13	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History