KissMeData/004710/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	40	2	0.58	380229090	55054	74.20	6900	6980	6840	8970	4830	6900	6906.02	11.69	-512	2887	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2228	15.15	0.67	12	0.17	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.80	N	004710	5000	1605 억	3754438	N	N	10	N	N
3	20231229	150205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	40	2	0.58	380229090	55054	74.20	6900	6980	6840	8970	4830	6900	6906.02	11.69	-512	2887	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2228	15.15	0.67	12	0.17	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.80	N	004710	5000	1605 억	3754438	N	N	10	N	N
4	20231229	140204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	40	2	0.58	380229090	55054	74.20	6900	6980	6840	8970	4830	6900	6906.02	11.69	-512	2887	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2228	15.15	0.67	12	0.17	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.80	N	004710	5000	1605 억	3754438	N	N	10	N	N
5	20231229	130206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	40	2	0.58	380229090	55054	74.20	6900	6980	6840	8970	4830	6900	6906.02	11.69	-512	2887	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2228	15.15	0.67	12	0.17	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.80	N	004710	5000	1605 억	3754438	N	N	10	N	N
6	20231229	120204	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	40	2	0.58	380229090	55054	74.20	6900	6980	6840	8970	4830	6900	6906.02	11.69	-512	2887	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2228	15.15	0.67	12	0.17	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.80	N	004710	5000	1605 억	3754438	N	N	10	N	N
7	20231229	110200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	40	2	0.58	380229090	55054	74.20	6900	6980	6840	8970	4830	6900	6906.02	11.69	-512	2887	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2228	15.15	0.67	12	0.17	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.80	N	004710	5000	1605 억	3754438	N	N	10	N	N
8	20231229	100201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	40	2	0.58	380229090	55054	74.20	6900	6980	6840	8970	4830	6900	6906.02	11.69	-512	2887	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2228	15.15	0.67	12	0.17	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.80	N	004710	5000	1605 억	3754438	N	N	10	N	N
9	20231229	090201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	6940	40	2	0.58	380229090	55054	74.20	6900	6980	6840	8970	4830	6900	6906.02	11.69	-512	2887	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2228	15.15	0.67	12	0.17	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.80	N	004710	5000	1605 억	3754438	N	N	10	N	N
10	20231228	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6940	40	2	0.58	371643310	53813	72.53	6900	6980	6840	8970	4830	6900	6906.02	11.69	0	2887	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2228	15.15	0.67	12	0.17	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.80	N	004710	5000	1605 억	3754950	N	N	10	N	N
11	20231228	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6910	10	2	0.14	318042690	46066	62.08	6900	6980	6840	8970	4830	6900	6904.07	11.69	0	2343	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2219	15.09	0.67	12	0.14	458.00	10388.00	8390	20230619	-17.64	4800	20230103	43.96	8390	-17.64	20230619	4800	43.96	20230103	8390	-17.64	20230619	4800	43.96	20230103	1.80	N	004710	5000	1605 억	3754950	N	N	4	N	N
12	20231228	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6920	20	2	0.29	278717170	40366	54.40	6900	6980	6840	8970	4830	6900	6904.75	11.69	0	456	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2222	15.11	0.67	12	0.13	458.00	10388.00	8390	20230619	-17.52	4800	20230103	44.17	8390	-17.52	20230619	4800	44.17	20230103	8390	-17.52	20230619	4800	44.17	20230103	1.80	N	004710	5000	1605 억	3754950	N	N	4	N	N
13	20231228	130159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6920	20	2	0.29	210849400	30525	41.14	6900	6980	6840	8970	4830	6900	6907.43	11.69	0	-3669	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2222	15.11	0.67	12	0.10	458.00	10388.00	8390	20230619	-17.52	4800	20230103	44.17	8390	-17.52	20230619	4800	44.17	20230103	8390	-17.52	20230619	4800	44.17	20230103	1.80	N	004710	5000	1605 억	3754950	N	N	4	N	N
14	20231228	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6950	50	2	0.72	174525580	25280	34.07	6900	6980	6840	8970	4830	6900	6903.70	11.69	0	-1427	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2232	15.17	0.67	12	0.08	458.00	10388.00	8390	20230619	-17.16	4800	20230103	44.79	8390	-17.16	20230619	4800	44.79	20230103	8390	-17.16	20230619	4800	44.79	20230103	1.80	N	004710	5000	1605 억	3754950	N	N	4	N	N
15	20231228	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6930	30	2	0.43	130584010	18943	25.53	6900	6950	6840	8970	4830	6900	6893.52	11.69	0	1976	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2225	15.13	0.67	12	0.06	458.00	10388.00	8390	20230619	-17.40	4800	20230103	44.38	8390	-17.40	20230619	4800	44.38	20230103	8390	-17.40	20230619	4800	44.38	20230103	1.80	N	004710	5000	1605 억	3754950	N	N	4	N	N
16	20231228	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6910	10	2	0.14	89729660	13033	17.56	6900	6950	6840	8970	4830	6900	6884.80	11.69	0	1841	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2219	15.09	0.67	12	0.04	458.00	10388.00	8390	20230619	-17.64	4800	20230103	43.96	8390	-17.64	20230619	4800	43.96	20230103	8390	-17.64	20230619	4800	43.96	20230103	1.80	N	004710	5000	1605 억	3754950	N	N	4	N	N
17	20231228	090159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6880	-20	5	-0.29	3414760	496	0.67	6900	6900	6880	8970	4830	6900	6884.60	11.69	0	-390	7080	6990	6930	6840	6780	6960	6810	1605	2070	5000	4960	10	1	32109878	2209	15.02	0.66	12	0.00	458.00	10388.00	8390	20230619	-18.00	4800	20230103	43.33	8390	-18.00	20230619	4800	43.33	20230103	8390	-18.00	20230619	4800	43.33	20230103	1.80	N	004710	5000	1605 억	3754950	N	N	4	N	N
18	20231227	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6900	-90	5	-1.29	501467950	72523	69.40	7000	7020	6870	9080	4900	6990	6914.66	11.66	0	12238	7250	7120	7040	6910	6830	7080	6870	1605	2090	5000	5030	10	1	32109878	2216	15.07	0.66	12	0.23	458.00	10388.00	8390	20230619	-17.76	4800	20230103	43.75	8390	-17.76	20230619	4800	43.75	20230103	8390	-17.76	20230619	4800	43.75	20230103	1.78	N	004710	5000	1605 억	3742841	N	N	4	N	N
19	20231227	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6890	-100	5	-1.43	438576300	63400	60.67	7000	7020	6870	9080	4900	6990	6917.61	11.66	0	8890	7250	7120	7040	6910	6830	7080	6870	1605	2090	5000	5030	10	1	32109878	2212	15.04	0.66	12	0.20	458.00	10388.00	8390	20230619	-17.88	4800	20230103	43.54	8390	-17.88	20230619	4800	43.54	20230103	8390	-17.88	20230619	4800	43.54	20230103	1.78	N	004710	5000	1605 억	3742841	N	N	0	N	N
20	20231227	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6930	-60	5	-0.86	336752350	48644	46.55	7000	7020	6870	9080	4900	6990	6922.79	11.66	0	417	7250	7120	7040	6910	6830	7080	6870	1605	2090	5000	5030	10	1	32109878	2225	15.13	0.67	12	0.15	458.00	10388.00	8390	20230619	-17.40	4800	20230103	44.38	8390	-17.40	20230619	4800	44.38	20230103	8390	-17.40	20230619	4800	44.38	20230103	1.78	N	004710	5000	1605 억	3742841	N	N	0	N	N
21	20231227	130158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6940	-50	5	-0.72	318388540	45996	44.02	7000	7020	6870	9080	4900	6990	6922.09	11.66	0	652	7250	7120	7040	6910	6830	7080	6870	1605	2090	5000	5030	10	1	32109878	2228	15.15	0.67	12	0.14	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.78	N	004710	5000	1605 억	3742841	N	N	0	N	N
22	20231227	120159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6940	-50	5	-0.72	301849200	43612	41.73	7000	7020	6870	9080	4900	6990	6921.24	11.66	0	1044	7250	7120	7040	6910	6830	7080	6870	1605	2090	5000	5030	10	1	32109878	2228	15.15	0.67	12	0.14	458.00	10388.00	8390	20230619	-17.28	4800	20230103	44.58	8390	-17.28	20230619	4800	44.58	20230103	8390	-17.28	20230619	4800	44.58	20230103	1.78	N	004710	5000	1605 억	3742841	N	N	0	N	N
23	20231227	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6920	-70	5	-1.00	283025670	40888	39.13	7000	7020	6870	9080	4900	6990	6921.97	11.66	0	969	7250	7120	7040	6910	6830	7080	6870	1605	2090	5000	5030	10	1	32109878	2222	15.11	0.67	12	0.13	458.00	10388.00	8390	20230619	-17.52	4800	20230103	44.17	8390	-17.52	20230619	4800	44.17	20230103	8390	-17.52	20230619	4800	44.17	20230103	1.78	N	004710	5000	1605 억	3742841	N	N	0	N	N
24	20231227	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6890	-100	5	-1.43	240979110	34796	33.30	7000	7020	6870	9080	4900	6990	6925.48	11.66	0	38	7250	7120	7040	6910	6830	7080	6870	1605	2090	5000	5030	10	1	32109878	2212	15.04	0.66	12	0.11	458.00	10388.00	8390	20230619	-17.88	4800	20230103	43.54	8390	-17.88	20230619	4800	43.54	20230103	8390	-17.88	20230619	4800	43.54	20230103	1.78	N	004710	5000	1605 억	3742841	N	N	0	N	N
25	20231227	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7000	10	2	0.14	3052000	436	0.42	7000	7000	7000	9080	4900	6990	7000.00	11.66	0	-121	7250	7120	7040	6910	6830	7080	6870	1605	2090	5000	5030	10	1	32109878	2248	15.28	0.67	12	0.00	458.00	10388.00	8390	20230619	-16.57	4800	20230103	45.83	8390	-16.57	20230619	4800	45.83	20230103	8390	-16.57	20230619	4800	45.83	20230103	1.78	N	004710	5000	1605 억	3742841	N	N	0	N	N
26	20231226	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6990	-170	5	-2.37	734177250	104449	37.02	7170	7170	6960	9300	5020	7160	7029.10	11.74	0	-25376	7486	7322	7126	6962	6766	7405	7045	1605	2140	5000	5150	10	1	32109878	2244	15.26	0.67	12	0.33	458.00	10388.00	8390	20230619	-16.69	4800	20230103	45.62	8390	-16.69	20230619	4800	45.62	20230103	8390	-16.69	20230619	4800	45.62	20230103	1.81	N	004710	5000	1605 억	3770506	N	N	0	N	N
27	20231226	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7000	-160	5	-2.23	670962380	95391	33.81	7170	7170	6960	9300	5020	7160	7033.72	11.74	0	-23032	7486	7322	7126	6962	6766	7405	7045	1605	2140	5000	5150	10	1	32109878	2248	15.28	0.67	12	0.30	458.00	10388.00	8390	20230619	-16.57	4800	20230103	45.83	8390	-16.57	20230619	4800	45.83	20230103	8390	-16.57	20230619	4800	45.83	20230103	1.81	N	004710	5000	1605 억	3770506	N	N	0	N	N
28	20231226	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6980	-180	5	-2.51	581285930	82544	29.26	7170	7170	6970	9300	5020	7160	7042.04	11.74	0	-18387	7486	7322	7126	6962	6766	7405	7045	1605	2140	5000	5150	10	1	32109878	2241	15.24	0.67	12	0.26	458.00	10388.00	8390	20230619	-16.81	4800	20230103	45.42	8390	-16.81	20230619	4800	45.42	20230103	8390	-16.81	20230619	4800	45.42	20230103	1.81	N	004710	5000	1605 억	3770506	N	N	0	N	N
29	20231226	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7000	-160	5	-2.23	508461900	72131	25.57	7170	7170	6990	9300	5020	7160	7049.04	11.74	0	-15779	7486	7322	7126	6962	6766	7405	7045	1605	2140	5000	5150	10	1	32109878	2248	15.28	0.67	12	0.22	458.00	10388.00	8390	20230619	-16.57	4800	20230103	45.83	8390	-16.57	20230619	4800	45.83	20230103	8390	-16.57	20230619	4800	45.83	20230103	1.81	N	004710	5000	1605 억	3770506	N	N	0	N	N
30	20231226	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7010	-150	5	-2.09	449410070	63710	22.58	7170	7170	6990	9300	5020	7160	7053.88	11.74	0	-14689	7486	7322	7126	6962	6766	7405	7045	1605	2140	5000	5150	10	1	32109878	2251	15.31	0.67	12	0.20	458.00	10388.00	8390	20230619	-16.45	4800	20230103	46.04	8390	-16.45	20230619	4800	46.04	20230103	8390	-16.45	20230619	4800	46.04	20230103	1.81	N	004710	5000	1605 억	3770506	N	N	0	N	N
31	20231226	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7050	-110	5	-1.54	285729200	40406	14.32	7170	7170	7030	9300	5020	7160	7071.30	11.74	0	-9227	7486	7322	7126	6962	6766	7405	7045	1605	2140	5000	5150	10	1	32109878	2264	15.39	0.68	12	0.13	458.00	10388.00	8390	20230619	-15.97	4800	20230103	46.88	8390	-15.97	20230619	4800	46.88	20230103	8390	-15.97	20230619	4800	46.88	20230103	1.81	N	004710	5000	1605 억	3770506	N	N	0	N	N
32	20231226	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7060	-100	5	-1.40	206987110	29241	10.37	7170	7170	7030	9300	5020	7160	7078.47	11.74	0	-3202	7486	7322	7126	6962	6766	7405	7045	1605	2140	5000	5150	10	1	32109878	2267	15.41	0.68	12	0.09	458.00	10388.00	8390	20230619	-15.85	4800	20230103	47.08	8390	-15.85	20230619	4800	47.08	20230103	8390	-15.85	20230619	4800	47.08	20230103	1.81	N	004710	5000	1605 억	3770506	N	N	0	N	N
33	20231226	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7110	-50	5	-0.70	39440210	5523	1.96	7170	7170	7110	9300	5020	7160	7140.85	11.74	0	-1048	7486	7322	7126	6962	6766	7405	7045	1605	2140	5000	5150	10	1	32109878	2283	15.52	0.68	12	0.02	458.00	10388.00	8390	20230619	-15.26	4800	20230103	48.12	8390	-15.26	20230619	4800	48.12	20230103	8390	-15.26	20230619	4800	48.12	20230103	1.81	N	004710	5000	1605 억	3770506	N	N	0	N	N
34	20231222	160158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7160	230	2	3.32	2002866320	280192	234.86	6930	7290	6930	9000	4860	6930	7148.26	11.70	0	8055	7150	7040	6910	6800	6670	7095	6855	1605	2070	5000	4980	10	1	32109878	2299	15.63	0.69	12	0.87	458.00	10388.00	8390	20230619	-14.66	4800	20230103	49.17	8390	-14.66	20230619	4800	49.17	20230103	8390	-14.66	20230619	4800	49.17	20230103	1.81	N	004710	5000	1605 억	3757810	N	N	0	N	N
35	20231222	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7190	260	2	3.75	1900942130	265976	222.94	6930	7290	6930	9000	4860	6930	7147.12	11.70	0	11689	7150	7040	6910	6800	6670	7095	6855	1605	2070	5000	4980	10	1	32109878	2309	15.70	0.69	12	0.83	458.00	10388.00	8390	20230619	-14.30	4800	20230103	49.79	8390	-14.30	20230619	4800	49.79	20230103	8390	-14.30	20230619	4800	49.79	20230103	1.81	N	004710	5000	1605 억	3757810	N	N	0	N	N
36	20231222	140158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7210	280	2	4.04	1711275780	239543	200.79	6930	7290	6930	9000	4860	6930	7144.01	11.70	0	14566	7150	7040	6910	6800	6670	7095	6855	1605	2070	5000	4980	10	1	32109878	2315	15.74	0.69	12	0.75	458.00	10388.00	8390	20230619	-14.06	4800	20230103	50.21	8390	-14.06	20230619	4800	50.21	20230103	8390	-14.06	20230619	4800	50.21	20230103	1.81	N	004710	5000	1605 억	3757810	N	N	0	N	N
37	20231222	130156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7220	290	2	4.18	1583170970	221751	185.87	6930	7290	6930	9000	4860	6930	7139.50	11.70	0	16099	7150	7040	6910	6800	6670	7095	6855	1605	2070	5000	4980	10	1	32109878	2318	15.76	0.70	12	0.69	458.00	10388.00	8390	20230619	-13.95	4800	20230103	50.42	8390	-13.95	20230619	4800	50.42	20230103	8390	-13.95	20230619	4800	50.42	20230103	1.81	N	004710	5000	1605 억	3757810	N	N	0	N	N
38	20231222	120157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7190	260	2	3.75	1485871930	208253	174.56	6930	7290	6930	9000	4860	6930	7135.03	11.70	0	15862	7150	7040	6910	6800	6670	7095	6855	1605	2070	5000	4980	10	1	32109878	2309	15.70	0.69	12	0.65	458.00	10388.00	8390	20230619	-14.30	4800	20230103	49.79	8390	-14.30	20230619	4800	49.79	20230103	8390	-14.30	20230619	4800	49.79	20230103	1.81	N	004710	5000	1605 억	3757810	N	N	0	N	N
39	20231222	110158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7200	270	2	3.90	1329356690	186413	156.25	6930	7290	6930	9000	4860	6930	7131.35	11.70	0	14846	7150	7040	6910	6800	6670	7095	6855	1605	2070	5000	4980	10	1	32109878	2312	15.72	0.69	12	0.58	458.00	10388.00	8390	20230619	-14.18	4800	20230103	50.00	8390	-14.18	20230619	4800	50.00	20230103	8390	-14.18	20230619	4800	50.00	20230103	1.81	N	004710	5000	1605 억	3757810	N	N	0	N	N
40	20231222	100157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7150	220	2	3.17	685456920	97000	81.31	6930	7160	6930	9000	4860	6930	7066.71	11.70	0	9916	7150	7040	6910	6800	6670	7095	6855	1605	2070	5000	4980	10	1	32109878	2296	15.61	0.69	12	0.30	458.00	10388.00	8390	20230619	-14.78	4800	20230103	48.96	8390	-14.78	20230619	4800	48.96	20230103	8390	-14.78	20230619	4800	48.96	20230103	1.81	N	004710	5000	1605 억	3757810	N	N	0	N	N
41	20231222	090157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6950	20	2	0.29	3453340	498	0.42	6930	6950	6930	9000	4860	6930	6935.51	11.70	0	-136	7150	7040	6910	6800	6670	7095	6855	1605	2070	5000	4980	10	1	32109878	2232	15.17	0.67	12	0.00	458.00	10388.00	8390	20230619	-17.16	4800	20230103	44.79	8390	-17.16	20230619	4800	44.79	20230103	8390	-17.16	20230619	4800	44.79	20230103	1.81	N	004710	5000	1605 억	3757810	N	N	0	N	N
42	20231221	160157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6930	60	2	0.87	818745630	118604	112.24	6830	7020	6780	8930	4810	6870	6903.10	11.72	-2004	-15358	6996	6932	6866	6802	6736	6965	6835	1605	2060	5000	4940	10	1	32109878	2225	15.13	0.67	12	0.37	458.00	10388.00	8390	20230619	-17.40	4800	20230103	44.38	8390	-17.40	20230619	4800	44.38	20230103	8390	-17.40	20230619	4800	44.38	20230103	1.83	N	004710	5000	1605 억	3763834	N	N	0	N	N
43	20231221	150158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6920	50	2	0.73	769549100	111500	105.52	6830	7020	6780	8930	4810	6870	6901.79	11.72	-2004	-15309	6996	6932	6866	6802	6736	6965	6835	1605	2060	5000	4940	10	1	32109878	2222	15.11	0.67	12	0.35	458.00	10388.00	8390	20230619	-17.52	4800	20230103	44.17	8390	-17.52	20230619	4800	44.17	20230103	8390	-17.52	20230619	4800	44.17	20230103	1.83	N	004710	5000	1605 억	3763834	N	N	0	N	N
44	20231221	140156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6950	80	2	1.16	727612800	105451	99.79	6830	7020	6780	8930	4810	6870	6900.01	11.72	-2004	-15277	6996	6932	6866	6802	6736	6965	6835	1605	2060	5000	4940	10	1	32109878	2232	15.17	0.67	12	0.33	458.00	10388.00	8390	20230619	-17.16	4800	20230103	44.79	8390	-17.16	20230619	4800	44.79	20230103	8390	-17.16	20230619	4800	44.79	20230103	1.83	N	004710	5000	1605 억	3763834	N	N	0	N	N
45	20231221	130157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6910	40	2	0.58	680175800	98603	93.31	6830	7020	6780	8930	4810	6870	6898.12	11.72	-2004	-16347	6996	6932	6866	6802	6736	6965	6835	1605	2060	5000	4940	10	1	32109878	2219	15.09	0.67	12	0.31	458.00	10388.00	8390	20230619	-17.64	4800	20230103	43.96	8390	-17.64	20230619	4800	43.96	20230103	8390	-17.64	20230619	4800	43.96	20230103	1.83	N	004710	5000	1605 억	3763834	N	N	0	N	N
46	20231221	120158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6950	80	2	1.16	642419150	93160	88.16	6830	7020	6780	8930	4810	6870	6895.87	11.72	-2004	-16098	6996	6932	6866	6802	6736	6965	6835	1605	2060	5000	4940	10	1	32109878	2232	15.17	0.67	12	0.29	458.00	10388.00	8390	20230619	-17.16	4800	20230103	44.79	8390	-17.16	20230619	4800	44.79	20230103	8390	-17.16	20230619	4800	44.79	20230103	1.83	N	004710	5000	1605 억	3763834	N	N	0	N	N
47	20231221	110158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6890	20	2	0.29	349714620	51110	48.37	6830	6900	6780	8930	4810	6870	6842.39	11.72	-2004	-12327	6996	6932	6866	6802	6736	6965	6835	1605	2060	5000	4940	10	1	32109878	2212	15.04	0.66	12	0.16	458.00	10388.00	8390	20230619	-17.88	4800	20230103	43.54	8390	-17.88	20230619	4800	43.54	20230103	8390	-17.88	20230619	4800	43.54	20230103	1.83	N	004710	5000	1605 억	3763834	N	N	0	N	N
48	20231221	100156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6800	-70	5	-1.02	112985420	16536	15.65	6830	6870	6800	8930	4810	6870	6832.69	11.72	-2004	621	6996	6932	6866	6802	6736	6965	6835	1605	2060	5000	4940	10	1	32109878	2183	14.85	0.65	12	0.05	458.00	10388.00	8390	20230619	-18.95	4800	20230103	41.67	8390	-18.95	20230619	4800	41.67	20230103	8390	-18.95	20230619	4800	41.67	20230103	1.83	N	004710	5000	1605 억	3763834	N	N	0	N	N
49	20231221	090158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6810	-60	5	-0.87	6414850	940	0.89	6830	6830	6810	8930	4810	6870	6824.31	11.72	-2004	-284	6996	6932	6866	6802	6736	6965	6835	1605	2060	5000	4940	10	1	32109878	2187	14.87	0.66	12	0.00	458.00	10388.00	8390	20230619	-18.83	4800	20230103	41.88	8390	-18.83	20230619	4800	41.88	20230103	8390	-18.83	20230619	4800	41.88	20230103	1.83	N	004710	5000	1605 억	3763834	N	N	0	N	N
50	20231220	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6870	140	2	2.08	720027750	104927	91.06	6850	6930	6800	8740	4720	6730	6862.13	11.69	0	14006	7070	6900	6810	6640	6550	6855	6595	1605	2010	5000	4840	10	1	32109878	2206	15.00	0.66	12	0.33	458.00	10388.00	8390	20230619	-18.12	4800	20230103	43.12	8390	-18.12	20230619	4800	43.12	20230103	8390	-18.12	20230619	4800	43.12	20230103	1.77	N	004710	5000	1605 억	3754472	N	N	0	N	N
51	20231220	150203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6850	120	2	1.78	690588840	100631	87.34	6850	6930	6800	8740	4720	6730	6862.59	11.69	0	13969	7070	6900	6810	6640	6550	6855	6595	1605	2010	5000	4840	10	1	32109878	2200	14.96	0.66	12	0.31	458.00	10388.00	8390	20230619	-18.36	4800	20230103	42.71	8390	-18.36	20230619	4800	42.71	20230103	8390	-18.36	20230619	4800	42.71	20230103	1.77	N	004710	5000	1605 억	3754472	N	N	0	N	N
52	20231220	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6870	140	2	2.08	617058580	89907	78.03	6850	6930	6800	8740	4720	6730	6863.30	11.69	0	13265	7070	6900	6810	6640	6550	6855	6595	1605	2010	5000	4840	10	1	32109878	2206	15.00	0.66	12	0.28	458.00	10388.00	8390	20230619	-18.12	4800	20230103	43.12	8390	-18.12	20230619	4800	43.12	20230103	8390	-18.12	20230619	4800	43.12	20230103	1.77	N	004710	5000	1605 억	3754472	N	N	0	N	N
53	20231220	130205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6900	170	2	2.53	564831390	82313	71.44	6850	6930	6800	8740	4720	6730	6861.99	11.69	0	13234	7070	6900	6810	6640	6550	6855	6595	1605	2010	5000	4840	10	1	32109878	2216	15.07	0.66	12	0.26	458.00	10388.00	8390	20230619	-17.76	4800	20230103	43.75	8390	-17.76	20230619	4800	43.75	20230103	8390	-17.76	20230619	4800	43.75	20230103	1.77	N	004710	5000	1605 억	3754472	N	N	0	N	N
54	20231220	120156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6880	150	2	2.23	473625380	69111	59.98	6850	6910	6800	8740	4720	6730	6853.11	11.69	0	13801	7070	6900	6810	6640	6550	6855	6595	1605	2010	5000	4840	10	1	32109878	2209	15.02	0.66	12	0.22	458.00	10388.00	8390	20230619	-18.00	4800	20230103	43.33	8390	-18.00	20230619	4800	43.33	20230103	8390	-18.00	20230619	4800	43.33	20230103	1.77	N	004710	5000	1605 억	3754472	N	N	0	N	N
55	20231220	110158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6850	120	2	1.78	388059260	56668	49.18	6850	6910	6800	8740	4720	6730	6847.94	11.69	0	13203	7070	6900	6810	6640	6550	6855	6595	1605	2010	5000	4840	10	1	32109878	2200	14.96	0.66	12	0.18	458.00	10388.00	8390	20230619	-18.36	4800	20230103	42.71	8390	-18.36	20230619	4800	42.71	20230103	8390	-18.36	20230619	4800	42.71	20230103	1.77	N	004710	5000	1605 억	3754472	N	N	0	N	N
56	20231220	100156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6840	110	2	1.63	298144380	43541	37.79	6850	6910	6800	8740	4720	6730	6847.44	11.69	0	13106	7070	6900	6810	6640	6550	6855	6595	1605	2010	5000	4840	10	1	32109878	2196	14.93	0.66	12	0.14	458.00	10388.00	8390	20230619	-18.47	4800	20230103	42.50	8390	-18.47	20230619	4800	42.50	20230103	8390	-18.47	20230619	4800	42.50	20230103	1.77	N	004710	5000	1605 억	3754472	N	N	0	N	N
57	20231220	090157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6890	160	2	2.38	52306270	7608	6.60	6850	6900	6830	8740	4720	6730	6875.17	11.69	0	-816	7070	6900	6810	6640	6550	6855	6595	1605	2010	5000	4840	10	1	32109878	2212	15.04	0.66	12	0.02	458.00	10388.00	8390	20230619	-17.88	4800	20230103	43.54	8390	-17.88	20230619	4800	43.54	20230103	8390	-17.88	20230619	4800	43.54	20230103	1.77	N	004710	5000	1605 억	3754472	N	N	0	N	N
58	20231219	160158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6730	-230	5	-3.30	768279140	112775	34.84	6960	6980	6720	9040	4880	6960	6812.96	11.83	0	-31962	7213	7086	6883	6756	6553	7150	6820	1605	2080	5000	5010	10	1	32109878	2161	14.69	0.65	12	0.35	458.00	10388.00	8390	20230619	-19.79	4800	20230103	40.21	8390	-19.79	20230619	4800	40.21	20230103	8390	-19.79	20230619	4800	40.21	20230103	1.90	N	004710	5000	1605 억	3798118	N	N	0	N	N
59	20231219	150157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6740	-220	5	-3.16	687358930	100769	31.13	6960	6980	6730	9040	4880	6960	6821.13	11.83	0	-29120	7213	7086	6883	6756	6553	7150	6820	1605	2080	5000	5010	10	1	32109878	2164	14.72	0.65	12	0.31	458.00	10388.00	8390	20230619	-19.67	4800	20230103	40.42	8390	-19.67	20230619	4800	40.42	20230103	8390	-19.67	20230619	4800	40.42	20230103	1.90	N	004710	5000	1605 억	3798118	N	N	0	N	N
60	20231219	140158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6790	-170	5	-2.44	457356630	66776	20.63	6960	6980	6770	9040	4880	6960	6849.12	11.83	0	-24337	7213	7086	6883	6756	6553	7150	6820	1605	2080	5000	5010	10	1	32109878	2180	14.83	0.65	12	0.21	458.00	10388.00	8390	20230619	-19.07	4800	20230103	41.46	8390	-19.07	20230619	4800	41.46	20230103	8390	-19.07	20230619	4800	41.46	20230103	1.90	N	004710	5000	1605 억	3798118	N	N	0	N	N
61	20231219	130158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6840	-120	5	-1.72	353355570	51480	15.91	6960	6980	6800	9040	4880	6960	6863.94	11.83	0	-14808	7213	7086	6883	6756	6553	7150	6820	1605	2080	5000	5010	10	1	32109878	2196	14.93	0.66	12	0.16	458.00	10388.00	8390	20230619	-18.47	4800	20230103	42.50	8390	-18.47	20230619	4800	42.50	20230103	8390	-18.47	20230619	4800	42.50	20230103	1.90	N	004710	5000	1605 억	3798118	N	N	0	N	N
62	20231219	120158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6880	-80	5	-1.15	312192490	45453	14.04	6960	6980	6800	9040	4880	6960	6868.47	11.83	0	-11156	7213	7086	6883	6756	6553	7150	6820	1605	2080	5000	5010	10	1	32109878	2209	15.02	0.66	12	0.14	458.00	10388.00	8390	20230619	-18.00	4800	20230103	43.33	8390	-18.00	20230619	4800	43.33	20230103	8390	-18.00	20230619	4800	43.33	20230103	1.90	N	004710	5000	1605 억	3798118	N	N	0	N	N
63	20231219	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6840	-120	5	-1.72	277156980	40335	12.46	6960	6980	6800	9040	4880	6960	6871.38	11.83	0	-10176	7213	7086	6883	6756	6553	7150	6820	1605	2080	5000	5010	10	1	32109878	2196	14.93	0.66	12	0.13	458.00	10388.00	8390	20230619	-18.47	4800	20230103	42.50	8390	-18.47	20230619	4800	42.50	20230103	8390	-18.47	20230619	4800	42.50	20230103	1.90	N	004710	5000	1605 억	3798118	N	N	0	N	N
64	20231219	100156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6870	-90	5	-1.29	207970270	30212	9.33	6960	6980	6800	9040	4880	6960	6883.70	11.83	0	-9752	7213	7086	6883	6756	6553	7150	6820	1605	2080	5000	5010	10	1	32109878	2206	15.00	0.66	12	0.09	458.00	10388.00	8390	20230619	-18.12	4800	20230103	43.12	8390	-18.12	20230619	4800	43.12	20230103	8390	-18.12	20230619	4800	43.12	20230103	1.90	N	004710	5000	1605 억	3798118	N	N	0	N	N
65	20231219	090156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6970	10	2	0.14	46724290	6713	2.07	6960	6980	6960	9040	4880	6960	6960.27	11.83	0	-5662	7213	7086	6883	6756	6553	7150	6820	1605	2080	5000	5010	10	1	32109878	2238	15.22	0.67	12	0.02	458.00	10388.00	8390	20230619	-16.92	4800	20230103	45.21	8390	-16.92	20230619	4800	45.21	20230103	8390	-16.92	20230619	4800	45.21	20230103	1.90	N	004710	5000	1605 억	3798118	N	N	0	N	N
66	20231218	160157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6960	290	2	4.35	2224178800	322773	214.03	6720	7010	6680	8670	4670	6670	6890.54	11.78	0	12243	6856	6762	6686	6592	6516	6810	6640	1605	2000	5000	4800	10	1	32109878	2235	15.20	0.67	12	1.01	458.00	10388.00	8390	20230619	-17.04	4800	20230103	45.00	8390	-17.04	20230619	4800	45.00	20230103	8390	-17.04	20230619	4800	45.00	20230103	1.91	N	004710	5000	1605 억	3782731	N	N	0	N	N
67	20231218	150156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6950	280	2	4.20	2090985050	303607	201.32	6720	7010	6680	8670	4670	6670	6887.15	11.78	0	13902	6856	6762	6686	6592	6516	6810	6640	1605	2000	5000	4800	10	1	32109878	2232	15.17	0.67	12	0.95	458.00	10388.00	8390	20230619	-17.16	4800	20230103	44.79	8390	-17.16	20230619	4800	44.79	20230103	8390	-17.16	20230619	4800	44.79	20230103	1.91	N	004710	5000	1605 억	3782731	N	N	0	N	N
68	20231218	140157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6950	280	2	4.20	1925249250	279758	185.51	6720	7010	6680	8670	4670	6670	6881.84	11.78	0	15819	6856	6762	6686	6592	6516	6810	6640	1605	2000	5000	4800	10	1	32109878	2232	15.17	0.67	12	0.87	458.00	10388.00	8390	20230619	-17.16	4800	20230103	44.79	8390	-17.16	20230619	4800	44.79	20230103	8390	-17.16	20230619	4800	44.79	20230103	1.91	N	004710	5000	1605 억	3782731	N	N	0	N	N
69	20231218	130157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6920	250	2	3.75	1826606980	265535	176.08	6720	7010	6680	8670	4670	6670	6878.97	11.78	0	15579	6856	6762	6686	6592	6516	6810	6640	1605	2000	5000	4800	10	1	32109878	2222	15.11	0.67	12	0.83	458.00	10388.00	8390	20230619	-17.52	4800	20230103	44.17	8390	-17.52	20230619	4800	44.17	20230103	8390	-17.52	20230619	4800	44.17	20230103	1.91	N	004710	5000	1605 억	3782731	N	N	0	N	N
70	20231218	120156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6980	310	2	4.65	1690683870	245980	163.11	6720	7010	6680	8670	4670	6670	6873.26	11.78	0	13151	6856	6762	6686	6592	6516	6810	6640	1605	2000	5000	4800	10	1	32109878	2241	15.24	0.67	12	0.77	458.00	10388.00	8390	20230619	-16.81	4800	20230103	45.42	8390	-16.81	20230619	4800	45.42	20230103	8390	-16.81	20230619	4800	45.42	20230103	1.91	N	004710	5000	1605 억	3782731	N	N	0	N	N
71	20231218	110156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6970	300	2	4.50	1506847560	219534	145.57	6720	7010	6680	8670	4670	6670	6863.85	11.78	0	8935	6856	6762	6686	6592	6516	6810	6640	1605	2000	5000	4800	10	1	32109878	2238	15.22	0.67	12	0.68	458.00	10388.00	8390	20230619	-16.92	4800	20230103	45.21	8390	-16.92	20230619	4800	45.21	20230103	8390	-16.92	20230619	4800	45.21	20230103	1.91	N	004710	5000	1605 억	3782731	N	N	0	N	N
72	20231218	100156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6790	120	2	1.80	480196380	70889	47.01	6720	6810	6680	8670	4670	6670	6773.93	11.78	0	-10902	6856	6762	6686	6592	6516	6810	6640	1605	2000	5000	4800	10	1	32109878	2180	14.83	0.65	12	0.22	458.00	10388.00	8390	20230619	-19.07	4800	20230103	41.46	8390	-19.07	20230619	4800	41.46	20230103	8390	-19.07	20230619	4800	41.46	20230103	1.91	N	004710	5000	1605 억	3782731	N	N	0	N	N
73	20231218	090154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6740	70	2	1.05	15712490	2343	1.55	6720	6740	6680	8670	4670	6670	6706.25	11.78	0	-499	6856	6762	6686	6592	6516	6810	6640	1605	2000	5000	4800	10	1	32109878	2164	14.72	0.65	12	0.01	458.00	10388.00	8390	20230619	-19.67	4800	20230103	40.42	8390	-19.67	20230619	4800	40.42	20230103	8390	-19.67	20230619	4800	40.42	20230103	1.91	N	004710	5000	1605 억	3782731	N	N	0	N	N
74	20231215	160154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6670	80	2	1.21	1011810870	150799	151.65	6620	6780	6610	8560	4620	6590	6709.70	11.70	0	24354	6816	6702	6586	6472	6356	6645	6415	1605	1970	5000	4740	10	1	32109878	2142	14.56	0.64	12	0.47	458.00	10388.00	8390	20230619	-20.50	4800	20230103	38.96	8390	-20.50	20230619	4800	38.96	20230103	8390	-20.50	20230619	4800	38.96	20230103	1.88	N	004710	5000	1605 억	3756296	N	N	7	N	N
75	20231215	150157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6670	80	2	1.21	976995640	145580	146.40	6620	6780	6610	8560	4620	6590	6711.06	11.70	0	24260	6816	6702	6586	6472	6356	6645	6415	1605	1970	5000	4740	10	1	32109878	2142	14.56	0.64	12	0.45	458.00	10388.00	8390	20230619	-20.50	4800	20230103	38.96	8390	-20.50	20230619	4800	38.96	20230103	8390	-20.50	20230619	4800	38.96	20230103	1.88	N	004710	5000	1605 억	3756296	N	N	7	N	N
76	20231215	140156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6690	100	2	1.52	918805650	136848	137.62	6620	6780	6610	8560	4620	6590	6714.06	11.70	0	24980	6816	6702	6586	6472	6356	6645	6415	1605	1970	5000	4740	10	1	32109878	2148	14.61	0.64	12	0.43	458.00	10388.00	8390	20230619	-20.26	4800	20230103	39.38	8390	-20.26	20230619	4800	39.38	20230103	8390	-20.26	20230619	4800	39.38	20230103	1.88	N	004710	5000	1605 억	3756296	N	N	7	N	N
77	20231215	130155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6710	120	2	1.82	859011740	127921	128.65	6620	6780	6610	8560	4620	6590	6715.17	11.70	0	23439	6816	6702	6586	6472	6356	6645	6415	1605	1970	5000	4740	10	1	32109878	2155	14.65	0.65	12	0.40	458.00	10388.00	8390	20230619	-20.02	4800	20230103	39.79	8390	-20.02	20230619	4800	39.79	20230103	8390	-20.02	20230619	4800	39.79	20230103	1.88	N	004710	5000	1605 억	3756296	N	N	7	N	N
78	20231215	120155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	130	2	1.97	785395960	116938	117.60	6620	6780	6610	8560	4620	6590	6716.35	11.70	0	20316	6816	6702	6586	6472	6356	6645	6415	1605	1970	5000	4740	10	1	32109878	2158	14.67	0.65	12	0.36	458.00	10388.00	8390	20230619	-19.90	4800	20230103	40.00	8390	-19.90	20230619	4800	40.00	20230103	8390	-19.90	20230619	4800	40.00	20230103	1.88	N	004710	5000	1605 억	3756296	N	N	7	N	N
79	20231215	110156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6740	150	2	2.28	705749220	105088	105.68	6620	6780	6610	8560	4620	6590	6715.79	11.70	0	17748	6816	6702	6586	6472	6356	6645	6415	1605	1970	5000	4740	10	1	32109878	2164	14.72	0.65	12	0.33	458.00	10388.00	8390	20230619	-19.67	4800	20230103	40.42	8390	-19.67	20230619	4800	40.42	20230103	8390	-19.67	20230619	4800	40.42	20230103	1.88	N	004710	5000	1605 억	3756296	N	N	7	N	N
80	20231215	100156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6740	150	2	2.28	506207360	75304	75.73	6620	6780	6610	8560	4620	6590	6722.18	11.70	0	16516	6816	6702	6586	6472	6356	6645	6415	1605	1970	5000	4740	10	1	32109878	2164	14.72	0.65	12	0.23	458.00	10388.00	8390	20230619	-19.67	4800	20230103	40.42	8390	-19.67	20230619	4800	40.42	20230103	8390	-19.67	20230619	4800	40.42	20230103	1.88	N	004710	5000	1605 억	3756296	N	N	7	N	N
81	20231215	090155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	50	2	0.76	8559130	1293	1.30	6620	6640	6610	8560	4620	6590	6619.59	11.70	0	-413	6816	6702	6586	6472	6356	6645	6415	1605	1970	5000	4740	10	1	32109878	2132	14.50	0.64	12	0.00	458.00	10388.00	8390	20230619	-20.86	4800	20230103	38.33	8390	-20.86	20230619	4800	38.33	20230103	8390	-20.86	20230619	4800	38.33	20230103	1.88	N	004710	5000	1605 억	3756296	N	N	7	N	N
82	20231214	160156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	0	3	0.00	654234530	99417	167.89	6630	6700	6470	8560	4620	6590	6580.71	11.60	0	31990	6716	6652	6606	6542	6496	6630	6520	1605	1970	5000	4740	10	1	32109878	2116	14.39	0.63	12	0.31	458.00	10388.00	8390	20230619	-21.45	4800	20230103	37.29	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4800	37.29	20230103	1.85	N	004710	5000	1605 억	3723613	N	N	7	N	N
83	20231214	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	10	2	0.15	565233910	85810	144.92	6630	6700	6520	8560	4620	6590	6587.04	11.60	0	30465	6716	6652	6606	6542	6496	6630	6520	1605	1970	5000	4740	10	1	32109878	2119	14.41	0.64	12	0.27	458.00	10388.00	8390	20230619	-21.33	4800	20230103	37.50	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4800	37.50	20230103	1.85	N	004710	5000	1605 억	3723613	N	N	744	N	N
84	20231214	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6610	20	2	0.30	455695530	69145	116.77	6630	6700	6520	8560	4620	6590	6590.43	11.60	0	23281	6716	6652	6606	6542	6496	6630	6520	1605	1970	5000	4740	10	1	32109878	2122	14.43	0.64	12	0.22	458.00	10388.00	8390	20230619	-21.22	4800	20230103	37.71	8390	-21.22	20230619	4800	37.71	20230103	8390	-21.22	20230619	4800	37.71	20230103	1.85	N	004710	5000	1605 억	3723613	N	N	744	N	N
85	20231214	130159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	10	2	0.15	381083400	57825	97.65	6630	6700	6520	8560	4620	6590	6590.29	11.60	0	22008	6716	6652	6606	6542	6496	6630	6520	1605	1970	5000	4740	10	1	32109878	2119	14.41	0.64	12	0.18	458.00	10388.00	8390	20230619	-21.33	4800	20230103	37.50	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4800	37.50	20230103	1.85	N	004710	5000	1605 억	3723613	N	N	744	N	N
86	20231214	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	0	3	0.00	352706370	53503	90.36	6630	6700	6520	8560	4620	6590	6592.27	11.60	0	20614	6716	6652	6606	6542	6496	6630	6520	1605	1970	5000	4740	10	1	32109878	2116	14.39	0.63	12	0.17	458.00	10388.00	8390	20230619	-21.45	4800	20230103	37.29	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4800	37.29	20230103	1.85	N	004710	5000	1605 억	3723613	N	N	744	N	N
87	20231214	110158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	50	2	0.76	159342550	24005	40.54	6630	6700	6590	8560	4620	6590	6637.95	11.60	0	4440	6716	6652	6606	6542	6496	6630	6520	1605	1970	5000	4740	10	1	32109878	2132	14.50	0.64	12	0.07	458.00	10388.00	8390	20230619	-20.86	4800	20230103	38.33	8390	-20.86	20230619	4800	38.33	20230103	8390	-20.86	20230619	4800	38.33	20230103	1.85	N	004710	5000	1605 억	3723613	N	N	744	N	N
88	20231214	100155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6660	70	2	1.06	102531470	15419	26.04	6630	6700	6600	8560	4620	6590	6649.81	11.60	0	3258	6716	6652	6606	6542	6496	6630	6520	1605	1970	5000	4740	10	1	32109878	2139	14.54	0.64	12	0.05	458.00	10388.00	8390	20230619	-20.62	4800	20230103	38.75	8390	-20.62	20230619	4800	38.75	20230103	8390	-20.62	20230619	4800	38.75	20230103	1.85	N	004710	5000	1605 억	3723613	N	N	744	N	N
89	20231214	090150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6700	110	2	1.67	13898970	2085	3.52	6630	6700	6630	8560	4620	6590	6667.36	11.60	0	1030	6716	6652	6606	6542	6496	6630	6520	1605	1970	5000	4740	10	1	32109878	2151	14.63	0.64	12	0.01	458.00	10388.00	8390	20230619	-20.14	4800	20230103	39.58	8390	-20.14	20230619	4800	39.58	20230103	8390	-20.14	20230619	4800	39.58	20230103	1.85	N	004710	5000	1605 억	3723613	N	N	744	N	N
90	20231213	160154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	-40	5	-0.60	391391340	59209	55.95	6670	6670	6560	8610	4650	6630	6610.36	11.57	0	5642	6803	6716	6593	6506	6383	6760	6550	1605	1980	5000	4770	10	1	32109878	2116	14.39	0.63	12	0.18	458.00	10388.00	8390	20230619	-21.45	4800	20230103	37.29	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4800	37.29	20230103	1.83	N	004710	5000	1605 억	3716148	N	N	744	N	N
91	20231213	150158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	-30	5	-0.45	375210700	56755	53.63	6670	6670	6560	8610	4650	6630	6611.06	11.57	0	6506	6803	6716	6593	6506	6383	6760	6550	1605	1980	5000	4770	10	1	32109878	2119	14.41	0.64	12	0.18	458.00	10388.00	8390	20230619	-21.33	4800	20230103	37.50	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4800	37.50	20230103	1.83	N	004710	5000	1605 억	3716148	N	N	0	N	N
92	20231213	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	0	3	0.00	281765800	42610	40.27	6670	6670	6560	8610	4650	6630	6612.67	11.57	0	3136	6803	6716	6593	6506	6383	6760	6550	1605	1980	5000	4770	10	1	32109878	2129	14.48	0.64	12	0.13	458.00	10388.00	8390	20230619	-20.98	4800	20230103	38.12	8390	-20.98	20230619	4800	38.12	20230103	8390	-20.98	20230619	4800	38.12	20230103	1.83	N	004710	5000	1605 억	3716148	N	N	0	N	N
93	20231213	130156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	0	3	0.00	237823530	35972	33.99	6670	6670	6560	8610	4650	6630	6611.35	11.57	0	1943	6803	6716	6593	6506	6383	6760	6550	1605	1980	5000	4770	10	1	32109878	2129	14.48	0.64	12	0.11	458.00	10388.00	8390	20230619	-20.98	4800	20230103	38.12	8390	-20.98	20230619	4800	38.12	20230103	8390	-20.98	20230619	4800	38.12	20230103	1.83	N	004710	5000	1605 억	3716148	N	N	0	N	N
94	20231213	120157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	0	3	0.00	198376080	30032	28.38	6670	6670	6560	8610	4650	6630	6605.49	11.57	0	39	6803	6716	6593	6506	6383	6760	6550	1605	1980	5000	4770	10	1	32109878	2129	14.48	0.64	12	0.09	458.00	10388.00	8390	20230619	-20.98	4800	20230103	38.12	8390	-20.98	20230619	4800	38.12	20230103	8390	-20.98	20230619	4800	38.12	20230103	1.83	N	004710	5000	1605 억	3716148	N	N	0	N	N
95	20231213	110156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	20	2	0.30	157526620	23869	22.56	6670	6670	6560	8610	4650	6630	6599.63	11.57	0	-1217	6803	6716	6593	6506	6383	6760	6550	1605	1980	5000	4770	10	1	32109878	2135	14.52	0.64	12	0.07	458.00	10388.00	8390	20230619	-20.74	4800	20230103	38.54	8390	-20.74	20230619	4800	38.54	20230103	8390	-20.74	20230619	4800	38.54	20230103	1.83	N	004710	5000	1605 억	3716148	N	N	0	N	N
96	20231213	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	-30	5	-0.45	114307480	17320	16.37	6670	6670	6560	8610	4650	6630	6599.74	11.57	0	-1044	6803	6716	6593	6506	6383	6760	6550	1605	1980	5000	4770	10	1	32109878	2119	14.41	0.64	12	0.05	458.00	10388.00	8390	20230619	-21.33	4800	20230103	37.50	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4800	37.50	20230103	1.83	N	004710	5000	1605 억	3716148	N	N	0	N	N
97	20231213	090157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	10	2	0.15	11806920	1772	1.67	6670	6670	6600	8610	4650	6630	6663.05	11.57	0	-1201	6803	6716	6593	6506	6383	6760	6550	1605	1980	5000	4770	10	1	32109878	2132	14.50	0.64	12	0.01	458.00	10388.00	8390	20230619	-20.86	4800	20230103	38.33	8390	-20.86	20230619	4800	38.33	20230103	8390	-20.86	20230619	4800	38.33	20230103	1.83	N	004710	5000	1605 억	3716148	N	N	0	N	N
98	20231212	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	130	2	2.00	699448190	105733	122.04	6470	6680	6470	8450	4550	6500	6615.21	11.57	0	-416	6613	6556	6463	6406	6313	6585	6435	1605	1950	5000	4680	10	1	32109878	2129	14.48	0.64	12	0.33	458.00	10388.00	8390	20230619	-20.98	4800	20230103	38.12	8390	-20.98	20230619	4800	38.12	20230103	8390	-20.98	20230619	4800	38.12	20230103	1.84	N	004710	5000	1605 억	3713580	N	N	0	N	N
99	20231212	150154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	90	2	1.38	673713870	101835	117.54	6470	6680	6470	8450	4550	6500	6615.74	11.57	0	1040	6613	6556	6463	6406	6313	6585	6435	1605	1950	5000	4680	10	1	32109878	2116	14.39	0.63	12	0.32	458.00	10388.00	8390	20230619	-21.45	4800	20230103	37.29	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4800	37.29	20230103	1.84	N	004710	5000	1605 억	3713580	N	N	0	N	N
100	20231212	140151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	100	2	1.54	623245840	94186	108.71	6470	6680	6470	8450	4550	6500	6617.19	11.57	0	2942	6613	6556	6463	6406	6313	6585	6435	1605	1950	5000	4680	10	1	32109878	2119	14.41	0.64	12	0.29	458.00	10388.00	8390	20230619	-21.33	4800	20230103	37.50	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4800	37.50	20230103	1.84	N	004710	5000	1605 억	3713580	N	N	0	N	N
101	20231212	130150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	120	2	1.85	574595080	86842	100.23	6470	6680	6470	8450	4550	6500	6616.56	11.57	0	3971	6613	6556	6463	6406	6313	6585	6435	1605	1950	5000	4680	10	1	32109878	2126	14.45	0.64	12	0.27	458.00	10388.00	8390	20230619	-21.10	4800	20230103	37.92	8390	-21.10	20230619	4800	37.92	20230103	8390	-21.10	20230619	4800	37.92	20230103	1.84	N	004710	5000	1605 억	3713580	N	N	0	N	N
102	20231212	120148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6670	170	2	2.62	497347850	75225	86.82	6470	6680	6470	8450	4550	6500	6611.47	11.57	0	5418	6613	6556	6463	6406	6313	6585	6435	1605	1950	5000	4680	10	1	32109878	2142	14.56	0.64	12	0.23	458.00	10388.00	8390	20230619	-20.50	4800	20230103	38.96	8390	-20.50	20230619	4800	38.96	20230103	8390	-20.50	20230619	4800	38.96	20230103	1.84	N	004710	5000	1605 억	3713580	N	N	0	N	N
103	20231212	110149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	90	2	1.38	274313250	41676	48.10	6470	6630	6470	8450	4550	6500	6582.05	11.57	0	5481	6613	6556	6463	6406	6313	6585	6435	1605	1950	5000	4680	10	1	32109878	2116	14.39	0.63	12	0.13	458.00	10388.00	8390	20230619	-21.45	4800	20230103	37.29	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4800	37.29	20230103	1.84	N	004710	5000	1605 억	3713580	N	N	0	N	N
104	20231212	100155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6580	80	2	1.23	150817520	22968	26.51	6470	6610	6470	8450	4550	6500	6566.43	11.57	0	6321	6613	6556	6463	6406	6313	6585	6435	1605	1950	5000	4680	10	1	32109878	2113	14.37	0.63	12	0.07	458.00	10388.00	8390	20230619	-21.57	4800	20230103	37.08	8390	-21.57	20230619	4800	37.08	20230103	8390	-21.57	20230619	4800	37.08	20230103	1.84	N	004710	5000	1605 억	3713580	N	N	0	N	N
105	20231212	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6520	20	2	0.31	2225240	343	0.40	6470	6520	6470	8450	4550	6500	6487.47	11.57	0	78	6613	6556	6463	6406	6313	6585	6435	1605	1950	5000	4680	10	1	32109878	2094	14.24	0.63	12	0.00	458.00	10388.00	8390	20230619	-22.29	4800	20230103	35.83	8390	-22.29	20230619	4800	35.83	20230103	8390	-22.29	20230619	4800	35.83	20230103	1.84	N	004710	5000	1605 억	3713580	N	N	0	N	N
106	20231211	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6500	90	2	1.40	556698340	86627	173.59	6430	6520	6370	8330	4490	6410	6425.91	11.52	-7501	7808	6510	6460	6390	6340	6270	6485	6365	1605	1920	5000	4610	10	1	32109878	2087	14.19	0.63	12	0.27	458.00	10388.00	8390	20230619	-22.53	4800	20230103	35.42	8390	-22.53	20230619	4800	35.42	20230103	8390	-22.53	20230619	4800	35.42	20230103	1.83	N	004710	5000	1605 억	3698508	N	N	0	N	N
107	20231211	150153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6480	70	2	1.09	523555660	81510	163.33	6430	6520	6370	8330	4490	6410	6423.21	11.52	-7501	7792	6510	6460	6390	6340	6270	6485	6365	1605	1920	5000	4610	10	1	32109878	2081	14.15	0.62	12	0.25	458.00	10388.00	8390	20230619	-22.77	4800	20230103	35.00	8390	-22.77	20230619	4800	35.00	20230103	8390	-22.77	20230619	4800	35.00	20230103	1.83	N	004710	5000	1605 억	3698508	N	N	0	N	N
108	20231211	140153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6430	20	2	0.31	392908290	61375	122.99	6430	6460	6370	8330	4490	6410	6401.76	11.52	-7501	5206	6510	6460	6390	6340	6270	6485	6365	1605	1920	5000	4610	10	1	32109878	2065	14.04	0.62	12	0.19	458.00	10388.00	8390	20230619	-23.36	4800	20230103	33.96	8390	-23.36	20230619	4800	33.96	20230103	8390	-23.36	20230619	4800	33.96	20230103	1.83	N	004710	5000	1605 억	3698508	N	N	0	N	N
109	20231211	130153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6430	20	2	0.31	371917490	58113	116.45	6430	6460	6370	8330	4490	6410	6399.90	11.52	-7501	4641	6510	6460	6390	6340	6270	6485	6365	1605	1920	5000	4610	10	1	32109878	2065	14.04	0.62	12	0.18	458.00	10388.00	8390	20230619	-23.36	4800	20230103	33.96	8390	-23.36	20230619	4800	33.96	20230103	8390	-23.36	20230619	4800	33.96	20230103	1.83	N	004710	5000	1605 억	3698508	N	N	0	N	N
110	20231211	120153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6400	-10	5	-0.16	210346650	32825	65.78	6430	6460	6380	8330	4490	6410	6408.12	11.52	-7501	-3662	6510	6460	6390	6340	6270	6485	6365	1605	1920	5000	4610	10	1	32109878	2055	13.97	0.62	12	0.10	458.00	10388.00	8390	20230619	-23.72	4800	20230103	33.33	8390	-23.72	20230619	4800	33.33	20230103	8390	-23.72	20230619	4800	33.33	20230103	1.83	N	004710	5000	1605 억	3698508	N	N	0	N	N
111	20231211	110152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6430	20	2	0.31	178917190	27915	55.94	6430	6460	6380	8330	4490	6410	6409.36	11.52	-7501	-2853	6510	6460	6390	6340	6270	6485	6365	1605	1920	5000	4610	10	1	32109878	2065	14.04	0.62	12	0.09	458.00	10388.00	8390	20230619	-23.36	4800	20230103	33.96	8390	-23.36	20230619	4800	33.96	20230103	8390	-23.36	20230619	4800	33.96	20230103	1.83	N	004710	5000	1605 억	3698508	N	N	0	N	N
112	20231211	100153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6430	20	2	0.31	142667510	22269	44.62	6430	6460	6380	8330	4490	6410	6406.55	11.52	-7501	-1455	6510	6460	6390	6340	6270	6485	6365	1605	1920	5000	4610	10	1	32109878	2065	14.04	0.62	12	0.07	458.00	10388.00	8390	20230619	-23.36	4800	20230103	33.96	8390	-23.36	20230619	4800	33.96	20230103	8390	-23.36	20230619	4800	33.96	20230103	1.83	N	004710	5000	1605 억	3698508	N	N	0	N	N
113	20231211	090153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6410	0	3	0.00	1052760	164	0.33	6430	6430	6410	8330	4490	6410	6419.27	11.52	-7501	-21	6510	6460	6390	6340	6270	6485	6365	1605	1920	5000	4610	10	1	32109878	2058	14.00	0.62	12	0.00	458.00	10388.00	8390	20230619	-23.60	4800	20230103	33.54	8390	-23.60	20230619	4800	33.54	20230103	8390	-23.60	20230619	4800	33.54	20230103	1.83	N	004710	5000	1605 억	3698508	N	N	0	N	N
114	20231208	160152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6410	90	2	1.42	317803070	49773	95.78	6340	6440	6320	8210	4430	6320	6385.01	11.52	0	9095	6473	6396	6353	6276	6233	6375	6255	1605	1890	5000	4550	10	1	32109878	2058	14.00	0.62	12	0.16	458.00	10388.00	8390	20230619	-23.60	4800	20230103	33.54	8390	-23.60	20230619	4800	33.54	20230103	8390	-23.60	20230619	4800	33.54	20230103	1.81	N	004710	5000	1605 억	3698508	N	N	3	N	N
115	20231208	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6370	50	2	0.79	198724250	31156	59.96	6340	6430	6320	8210	4430	6320	6378.36	11.52	0	7956	6473	6396	6353	6276	6233	6375	6255	1605	1890	5000	4550	10	1	32109878	2045	13.91	0.61	12	0.10	458.00	10388.00	8390	20230619	-24.08	4800	20230103	32.71	8390	-24.08	20230619	4800	32.71	20230103	8390	-24.08	20230619	4800	32.71	20230103	1.81	N	004710	5000	1605 억	3698508	N	N	3	N	N
116	20231208	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6370	50	2	0.79	140314280	21973	42.28	6340	6430	6320	8210	4430	6320	6385.76	11.52	0	3170	6473	6396	6353	6276	6233	6375	6255	1605	1890	5000	4550	10	1	32109878	2045	13.91	0.61	12	0.07	458.00	10388.00	8390	20230619	-24.08	4800	20230103	32.71	8390	-24.08	20230619	4800	32.71	20230103	8390	-24.08	20230619	4800	32.71	20230103	1.81	N	004710	5000	1605 억	3698508	N	N	3	N	N
117	20231208	130151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6400	80	2	1.27	130546570	20442	39.34	6340	6430	6320	8210	4430	6320	6386.19	11.52	0	2704	6473	6396	6353	6276	6233	6375	6255	1605	1890	5000	4550	10	1	32109878	2055	13.97	0.62	12	0.06	458.00	10388.00	8390	20230619	-23.72	4800	20230103	33.33	8390	-23.72	20230619	4800	33.33	20230103	8390	-23.72	20230619	4800	33.33	20230103	1.81	N	004710	5000	1605 억	3698508	N	N	3	N	N
118	20231208	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6400	80	2	1.27	114669390	17954	34.55	6340	6430	6320	8210	4430	6320	6386.84	11.52	0	2363	6473	6396	6353	6276	6233	6375	6255	1605	1890	5000	4550	10	1	32109878	2055	13.97	0.62	12	0.06	458.00	10388.00	8390	20230619	-23.72	4800	20230103	33.33	8390	-23.72	20230619	4800	33.33	20230103	8390	-23.72	20230619	4800	33.33	20230103	1.81	N	004710	5000	1605 억	3698508	N	N	3	N	N
119	20231208	110152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6390	70	2	1.11	84248740	13190	25.38	6340	6430	6320	8210	4430	6320	6387.32	11.52	0	-215	6473	6396	6353	6276	6233	6375	6255	1605	1890	5000	4550	10	1	32109878	2052	13.95	0.62	12	0.04	458.00	10388.00	8390	20230619	-23.84	4800	20230103	33.12	8390	-23.84	20230619	4800	33.12	20230103	8390	-23.84	20230619	4800	33.12	20230103	1.81	N	004710	5000	1605 억	3698508	N	N	3	N	N
120	20231208	100152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6400	80	2	1.27	37544200	5902	11.36	6340	6420	6320	8210	4430	6320	6361.27	11.52	0	-687	6473	6396	6353	6276	6233	6375	6255	1605	1890	5000	4550	10	1	32109878	2055	13.97	0.62	12	0.02	458.00	10388.00	8390	20230619	-23.72	4800	20230103	33.33	8390	-23.72	20230619	4800	33.33	20230103	8390	-23.72	20230619	4800	33.33	20230103	1.81	N	004710	5000	1605 억	3698508	N	N	3	N	N
121	20231208	090150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6320	0	3	0.00	7777800	1228	2.36	6340	6360	6320	8210	4430	6320	6333.71	11.52	0	59	6473	6396	6353	6276	6233	6375	6255	1605	1890	5000	4550	10	1	32109878	2029	13.80	0.61	12	0.00	458.00	10388.00	8390	20230619	-24.67	4800	20230103	31.67	8390	-24.67	20230619	4800	31.67	20230103	8390	-24.67	20230619	4800	31.67	20230103	1.81	N	004710	5000	1605 억	3698508	N	N	3	N	N
122	20231207	160150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6320	-60	5	-0.94	330618840	51945	126.53	6350	6430	6310	8290	4470	6380	6364.87	11.52	0	-1707	6446	6412	6366	6332	6286	6430	6350	1605	1910	5000	4590	10	1	32109878	2029	13.80	0.61	12	0.16	458.00	10388.00	8390	20230619	-24.67	4800	20230103	31.67	8390	-24.67	20230619	4800	31.67	20230103	8390	-24.67	20230619	4800	31.67	20230103	1.82	N	004710	5000	1605 억	3698851	N	N	3	N	N
123	20231207	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6400	20	2	0.31	300800870	47233	115.05	6350	6430	6310	8290	4470	6380	6368.45	11.52	0	-1027	6446	6412	6366	6332	6286	6430	6350	1605	1910	5000	4590	10	1	32109878	2055	13.97	0.62	12	0.15	458.00	10388.00	8390	20230619	-23.72	4800	20230103	33.33	8390	-23.72	20230619	4800	33.33	20230103	8390	-23.72	20230619	4800	33.33	20230103	1.82	N	004710	5000	1605 억	3698851	N	N	20	N	N
124	20231207	140151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6370	-10	5	-0.16	242310800	38021	92.61	6350	6430	6310	8290	4470	6380	6373.08	11.52	0	2482	6446	6412	6366	6332	6286	6430	6350	1605	1910	5000	4590	10	1	32109878	2045	13.91	0.61	12	0.12	458.00	10388.00	8390	20230619	-24.08	4800	20230103	32.71	8390	-24.08	20230619	4800	32.71	20230103	8390	-24.08	20230619	4800	32.71	20230103	1.82	N	004710	5000	1605 억	3698851	N	N	20	N	N
125	20231207	130150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6400	20	2	0.31	217769250	34179	83.26	6350	6430	6310	8290	4470	6380	6371.43	11.52	0	2572	6446	6412	6366	6332	6286	6430	6350	1605	1910	5000	4590	10	1	32109878	2055	13.97	0.62	12	0.11	458.00	10388.00	8390	20230619	-23.72	4800	20230103	33.33	8390	-23.72	20230619	4800	33.33	20230103	8390	-23.72	20230619	4800	33.33	20230103	1.82	N	004710	5000	1605 억	3698851	N	N	20	N	N
126	20231207	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6420	40	2	0.63	168196380	26389	64.28	6350	6430	6310	8290	4470	6380	6373.73	11.52	0	-250	6446	6412	6366	6332	6286	6430	6350	1605	1910	5000	4590	10	1	32109878	2061	14.02	0.62	12	0.08	458.00	10388.00	8390	20230619	-23.48	4800	20230103	33.75	8390	-23.48	20230619	4800	33.75	20230103	8390	-23.48	20230619	4800	33.75	20230103	1.82	N	004710	5000	1605 억	3698851	N	N	20	N	N
127	20231207	110148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6380	0	3	0.00	94703870	14887	36.26	6350	6400	6310	8290	4470	6380	6361.51	11.52	0	-140	6446	6412	6366	6332	6286	6430	6350	1605	1910	5000	4590	10	1	32109878	2049	13.93	0.61	12	0.05	458.00	10388.00	8390	20230619	-23.96	4800	20230103	32.92	8390	-23.96	20230619	4800	32.92	20230103	8390	-23.96	20230619	4800	32.92	20230103	1.82	N	004710	5000	1605 억	3698851	N	N	20	N	N
128	20231207	100150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6390	10	2	0.16	65683450	10334	25.17	6350	6400	6310	8290	4470	6380	6356.05	11.52	0	-251	6446	6412	6366	6332	6286	6430	6350	1605	1910	5000	4590	10	1	32109878	2052	13.95	0.62	12	0.03	458.00	10388.00	8390	20230619	-23.84	4800	20230103	33.12	8390	-23.84	20230619	4800	33.12	20230103	8390	-23.84	20230619	4800	33.12	20230103	1.82	N	004710	5000	1605 억	3698851	N	N	20	N	N
129	20231207	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	-30	5	-0.47	3143250	495	1.21	6350	6350	6350	8290	4470	6380	6350.00	11.52	0	43	6446	6412	6366	6332	6286	6430	6350	1605	1910	5000	4590	10	1	32109878	2039	13.86	0.61	12	0.00	458.00	10388.00	8390	20230619	-24.31	4800	20230103	32.29	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4800	32.29	20230103	1.82	N	004710	5000	1605 억	3698851	N	N	20	N	N
130	20231206	160148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6380	10	2	0.16	260641200	41001	108.84	6360	6400	6320	8280	4460	6370	6356.93	11.56	0	-13586	6450	6410	6360	6320	6270	6430	6340	1605	1910	5000	4580	10	1	32109878	2049	13.93	0.61	12	0.13	458.00	10388.00	8390	20230619	-23.96	4800	20230103	32.92	8390	-23.96	20230619	4800	32.92	20230103	8390	-23.96	20230619	4800	32.92	20230103	1.81	N	004710	5000	1605 억	3713256	N	N	20	N	N
131	20231206	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6390	20	2	0.31	252065710	39658	105.27	6360	6390	6320	8280	4460	6370	6355.99	11.56	0	-13516	6450	6410	6360	6320	6270	6430	6340	1605	1910	5000	4580	10	1	32109878	2052	13.95	0.62	12	0.12	458.00	10388.00	8390	20230619	-23.84	4800	20230103	33.12	8390	-23.84	20230619	4800	33.12	20230103	8390	-23.84	20230619	4800	33.12	20230103	1.81	N	004710	5000	1605 억	3713256	N	N	0	N	N
132	20231206	140149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6370	0	3	0.00	225673650	35520	94.29	6360	6390	6320	8280	4460	6370	6353.42	11.56	0	-13404	6450	6410	6360	6320	6270	6430	6340	1605	1910	5000	4580	10	1	32109878	2045	13.91	0.61	12	0.11	458.00	10388.00	8390	20230619	-24.08	4800	20230103	32.71	8390	-24.08	20230619	4800	32.71	20230103	8390	-24.08	20230619	4800	32.71	20230103	1.81	N	004710	5000	1605 억	3713256	N	N	0	N	N
133	20231206	130150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	-20	5	-0.31	164918400	25977	68.96	6360	6390	6320	8280	4460	6370	6348.63	11.56	0	-10540	6450	6410	6360	6320	6270	6430	6340	1605	1910	5000	4580	10	1	32109878	2039	13.86	0.61	12	0.08	458.00	10388.00	8390	20230619	-24.31	4800	20230103	32.29	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4800	32.29	20230103	1.81	N	004710	5000	1605 억	3713256	N	N	0	N	N
134	20231206	120148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	-20	5	-0.31	140637370	22155	58.81	6360	6390	6320	8280	4460	6370	6347.88	11.56	0	-9627	6450	6410	6360	6320	6270	6430	6340	1605	1910	5000	4580	10	1	32109878	2039	13.86	0.61	12	0.07	458.00	10388.00	8390	20230619	-24.31	4800	20230103	32.29	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4800	32.29	20230103	1.81	N	004710	5000	1605 억	3713256	N	N	0	N	N
135	20231206	110151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6360	-10	5	-0.16	116711920	18397	48.84	6360	6390	6320	8280	4460	6370	6344.07	11.56	0	-8814	6450	6410	6360	6320	6270	6430	6340	1605	1910	5000	4580	10	1	32109878	2042	13.89	0.61	12	0.06	458.00	10388.00	8390	20230619	-24.20	4800	20230103	32.50	8390	-24.20	20230619	4800	32.50	20230103	8390	-24.20	20230619	4800	32.50	20230103	1.81	N	004710	5000	1605 억	3713256	N	N	0	N	N
136	20231206	100150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6340	-30	5	-0.47	89572650	14122	37.49	6360	6390	6320	8280	4460	6370	6342.77	11.56	0	-7169	6450	6410	6360	6320	6270	6430	6340	1605	1910	5000	4580	10	1	32109878	2036	13.84	0.61	12	0.04	458.00	10388.00	8390	20230619	-24.43	4800	20230103	32.08	8390	-24.43	20230619	4800	32.08	20230103	8390	-24.43	20230619	4800	32.08	20230103	1.81	N	004710	5000	1605 억	3713256	N	N	0	N	N
137	20231206	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6360	-10	5	-0.16	432480	68	0.18	6360	6360	6360	8280	4460	6370	6360.00	11.56	0	-18	6450	6410	6360	6320	6270	6430	6340	1605	1910	5000	4580	10	1	32109878	2042	13.89	0.61	12	0.00	458.00	10388.00	8390	20230619	-24.20	4800	20230103	32.50	8390	-24.20	20230619	4800	32.50	20230103	8390	-24.20	20230619	4800	32.50	20230103	1.81	N	004710	5000	1605 억	3713256	N	N	0	N	N
138	20231205	160150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6370	30	2	0.47	239029280	37649	100.29	6340	6400	6310	8240	4440	6340	6348.89	11.61	0	-4671	6413	6376	6353	6316	6293	6365	6305	1605	1900	5000	4560	10	1	32109878	2045	13.91	0.61	12	0.12	458.00	10388.00	8390	20230619	-24.08	4800	20230103	32.71	8390	-24.08	20230619	4800	32.71	20230103	8390	-24.08	20230619	4800	32.71	20230103	1.80	N	004710	5000	1605 억	3726918	N	N	19	N	N
139	20231205	150150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6330	-10	5	-0.16	221885700	34946	93.09	6340	6400	6310	8240	4440	6340	6349.39	11.61	0	-3574	6413	6376	6353	6316	6293	6365	6305	1605	1900	5000	4560	10	1	32109878	2033	13.82	0.61	12	0.11	458.00	10388.00	8390	20230619	-24.55	4800	20230103	31.88	8390	-24.55	20230619	4800	31.88	20230103	8390	-24.55	20230619	4800	31.88	20230103	1.80	N	004710	5000	1605 억	3726918	N	N	19	N	N
140	20231205	140151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6380	40	2	0.63	187090360	29457	78.47	6340	6400	6320	8240	4440	6340	6351.31	11.61	0	-2998	6413	6376	6353	6316	6293	6365	6305	1605	1900	5000	4560	10	1	32109878	2049	13.93	0.61	12	0.09	458.00	10388.00	8390	20230619	-23.96	4800	20230103	32.92	8390	-23.96	20230619	4800	32.92	20230103	8390	-23.96	20230619	4800	32.92	20230103	1.80	N	004710	5000	1605 억	3726918	N	N	19	N	N
141	20231205	130150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6390	50	2	0.79	153973450	24265	64.64	6340	6400	6320	8240	4440	6340	6345.50	11.61	0	-310	6413	6376	6353	6316	6293	6365	6305	1605	1900	5000	4560	10	1	32109878	2052	13.95	0.62	12	0.08	458.00	10388.00	8390	20230619	-23.84	4800	20230103	33.12	8390	-23.84	20230619	4800	33.12	20230103	8390	-23.84	20230619	4800	33.12	20230103	1.80	N	004710	5000	1605 억	3726918	N	N	19	N	N
142	20231205	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6360	20	2	0.32	118948850	18774	50.01	6340	6390	6320	8240	4440	6340	6335.83	11.61	0	-1116	6413	6376	6353	6316	6293	6365	6305	1605	1900	5000	4560	10	1	32109878	2042	13.89	0.61	12	0.06	458.00	10388.00	8390	20230619	-24.20	4800	20230103	32.50	8390	-24.20	20230619	4800	32.50	20230103	8390	-24.20	20230619	4800	32.50	20230103	1.80	N	004710	5000	1605 억	3726918	N	N	19	N	N
143	20231205	110150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6340	0	3	0.00	93538170	14759	39.32	6340	6390	6320	8240	4440	6340	6337.70	11.61	0	-1837	6413	6376	6353	6316	6293	6365	6305	1605	1900	5000	4560	10	1	32109878	2036	13.84	0.61	12	0.05	458.00	10388.00	8390	20230619	-24.43	4800	20230103	32.08	8390	-24.43	20230619	4800	32.08	20230103	8390	-24.43	20230619	4800	32.08	20230103	1.80	N	004710	5000	1605 억	3726918	N	N	19	N	N
144	20231205	100149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	10	2	0.16	37352690	5893	15.70	6340	6390	6330	8240	4440	6340	6338.48	11.61	0	-721	6413	6376	6353	6316	6293	6365	6305	1605	1900	5000	4560	10	1	32109878	2039	13.86	0.61	12	0.02	458.00	10388.00	8390	20230619	-24.31	4800	20230103	32.29	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4800	32.29	20230103	1.80	N	004710	5000	1605 억	3726918	N	N	19	N	N
145	20231205	090148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6330	-10	5	-0.16	2229300	352	0.94	6340	6340	6330	8240	4440	6340	6333.14	11.61	0	-186	6413	6376	6353	6316	6293	6365	6305	1605	1900	5000	4560	10	1	32109878	2033	13.82	0.61	12	0.00	458.00	10388.00	8390	20230619	-24.55	4800	20230103	31.88	8390	-24.55	20230619	4800	31.88	20230103	8390	-24.55	20230619	4800	31.88	20230103	1.80	N	004710	5000	1605 억	3726918	N	N	19	N	N
146	20231204	160150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6340	-10	5	-0.16	237122690	37373	89.02	6350	6390	6330	8250	4450	6350	6344.76	11.61	0	-208	6470	6410	6380	6320	6290	6395	6305	1605	1900	5000	4570	10	1	32109878	2036	13.84	0.61	12	0.12	458.00	10388.00	8390	20230619	-24.43	4800	20230103	32.08	8390	-24.43	20230619	4800	32.08	20230103	8390	-24.43	20230619	4800	32.08	20230103	1.80	N	004710	5000	1605 억	3727181	N	N	19	N	N
147	20231204	150151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6330	-20	5	-0.31	193467000	30486	72.62	6350	6390	6330	8250	4450	6350	6346.09	11.61	0	-9	6470	6410	6380	6320	6290	6395	6305	1605	1900	5000	4570	10	1	32109878	2033	13.82	0.61	12	0.09	458.00	10388.00	8390	20230619	-24.55	4800	20230103	31.88	8390	-24.55	20230619	4800	31.88	20230103	8390	-24.55	20230619	4800	31.88	20230103	1.80	N	004710	5000	1605 억	3727181	N	N	19	N	N
148	20231204	140150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6360	10	2	0.16	164604720	25937	61.78	6350	6390	6330	8250	4450	6350	6346.33	11.61	0	727	6470	6410	6380	6320	6290	6395	6305	1605	1900	5000	4570	10	1	32109878	2042	13.89	0.61	12	0.08	458.00	10388.00	8390	20230619	-24.20	4800	20230103	32.50	8390	-24.20	20230619	4800	32.50	20230103	8390	-24.20	20230619	4800	32.50	20230103	1.80	N	004710	5000	1605 억	3727181	N	N	19	N	N
149	20231204	130149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	0	3	0.00	136804690	21559	51.35	6350	6390	6330	8250	4450	6350	6345.60	11.61	0	652	6470	6410	6380	6320	6290	6395	6305	1605	1900	5000	4570	10	1	32109878	2039	13.86	0.61	12	0.07	458.00	10388.00	8390	20230619	-24.31	4800	20230103	32.29	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4800	32.29	20230103	1.80	N	004710	5000	1605 억	3727181	N	N	19	N	N
150	20231204	120149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6340	-10	5	-0.16	114995510	18121	43.16	6350	6390	6330	8250	4450	6350	6345.98	11.61	0	664	6470	6410	6380	6320	6290	6395	6305	1605	1900	5000	4570	10	1	32109878	2036	13.84	0.61	12	0.06	458.00	10388.00	8390	20230619	-24.43	4800	20230103	32.08	8390	-24.43	20230619	4800	32.08	20230103	8390	-24.43	20230619	4800	32.08	20230103	1.80	N	004710	5000	1605 억	3727181	N	N	19	N	N
151	20231204	110149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6340	-10	5	-0.16	96682700	15231	36.28	6350	6390	6330	8250	4450	6350	6347.76	11.61	0	480	6470	6410	6380	6320	6290	6395	6305	1605	1900	5000	4570	10	1	32109878	2036	13.84	0.61	12	0.05	458.00	10388.00	8390	20230619	-24.43	4800	20230103	32.08	8390	-24.43	20230619	4800	32.08	20230103	8390	-24.43	20230619	4800	32.08	20230103	1.80	N	004710	5000	1605 억	3727181	N	N	19	N	N
152	20231204	100149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	0	3	0.00	37970240	5977	14.24	6350	6390	6340	8250	4450	6350	6352.73	11.61	0	-117	6470	6410	6380	6320	6290	6395	6305	1605	1900	5000	4570	10	1	32109878	2039	13.86	0.61	12	0.02	458.00	10388.00	8390	20230619	-24.31	4800	20230103	32.29	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4800	32.29	20230103	1.80	N	004710	5000	1605 억	3727181	N	N	19	N	N
153	20231204	090149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	0	3	0.00	5467350	861	2.05	6350	6350	6350	8250	4450	6350	6350.00	11.61	0	20	6470	6410	6380	6320	6290	6395	6305	1605	1900	5000	4570	10	1	32109878	2039	13.86	0.61	12	0.00	458.00	10388.00	8390	20230619	-24.31	4800	20230103	32.29	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4800	32.29	20230103	1.80	N	004710	5000	1605 억	3727181	N	N	19	N	N
154	20231201	160149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	-70	5	-1.09	264795650	41546	82.76	6430	6440	6350	8340	4500	6420	6373.58	11.65	0	-11661	6526	6472	6416	6362	6306	6500	6390	1605	1920	5000	4620	10	1	32109878	2039	13.86	0.61	12	0.13	458.00	10388.00	8390	20230619	-24.31	4800	20230103	32.29	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4800	32.29	20230103	1.81	N	004710	5000	1605 억	3739248	N	N	19	N	N
155	20231201	150149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	-70	5	-1.09	248402540	38965	77.62	6430	6440	6350	8340	4500	6420	6375.02	11.65	0	-10755	6526	6472	6416	6362	6306	6500	6390	1605	1920	5000	4620	10	1	32109878	2039	13.86	0.61	12	0.12	458.00	10388.00	8390	20230619	-24.31	4800	20230103	32.29	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4800	32.29	20230103	1.81	N	004710	5000	1605 억	3739248	N	N	26	N	N
156	20231201	140148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6370	-50	5	-0.78	201406050	31573	62.89	6430	6440	6360	8340	4500	6420	6379.06	11.65	0	-10461	6526	6472	6416	6362	6306	6500	6390	1605	1920	5000	4620	10	1	32109878	2045	13.91	0.61	12	0.10	458.00	10388.00	8390	20230619	-24.08	4800	20230103	32.71	8390	-24.08	20230619	4800	32.71	20230103	8390	-24.08	20230619	4800	32.71	20230103	1.81	N	004710	5000	1605 억	3739248	N	N	26	N	N
157	20231201	130148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6360	-60	5	-0.93	167631230	26272	52.33	6430	6440	6360	8340	4500	6420	6380.60	11.65	0	-8755	6526	6472	6416	6362	6306	6500	6390	1605	1920	5000	4620	10	1	32109878	2042	13.89	0.61	12	0.08	458.00	10388.00	8390	20230619	-24.20	4800	20230103	32.50	8390	-24.20	20230619	4800	32.50	20230103	8390	-24.20	20230619	4800	32.50	20230103	1.81	N	004710	5000	1605 억	3739248	N	N	26	N	N
158	20231201	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6360	-60	5	-0.93	152176550	23843	47.50	6430	6440	6360	8340	4500	6420	6382.44	11.65	0	-7510	6526	6472	6416	6362	6306	6500	6390	1605	1920	5000	4620	10	1	32109878	2042	13.89	0.61	12	0.07	458.00	10388.00	8390	20230619	-24.20	4800	20230103	32.50	8390	-24.20	20230619	4800	32.50	20230103	8390	-24.20	20230619	4800	32.50	20230103	1.81	N	004710	5000	1605 억	3739248	N	N	26	N	N
159	20231201	110148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6390	-30	5	-0.47	84134690	13173	26.24	6430	6440	6360	8340	4500	6420	6386.90	11.65	0	-1548	6526	6472	6416	6362	6306	6500	6390	1605	1920	5000	4620	10	1	32109878	2052	13.95	0.62	12	0.04	458.00	10388.00	8390	20230619	-23.84	4800	20230103	33.12	8390	-23.84	20230619	4800	33.12	20230103	8390	-23.84	20230619	4800	33.12	20230103	1.81	N	004710	5000	1605 억	3739248	N	N	26	N	N
160	20231201	100149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6360	-60	5	-0.93	57524340	8999	17.93	6430	6440	6360	8340	4500	6420	6392.30	11.65	0	-1524	6526	6472	6416	6362	6306	6500	6390	1605	1920	5000	4620	10	1	32109878	2042	13.89	0.61	12	0.03	458.00	10388.00	8390	20230619	-24.20	4800	20230103	32.50	8390	-24.20	20230619	4800	32.50	20230103	8390	-24.20	20230619	4800	32.50	20230103	1.81	N	004710	5000	1605 억	3739248	N	N	26	N	N
161	20231201	090148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6420	0	3	0.00	9291640	1446	2.88	6430	6440	6420	8340	4500	6420	6425.75	11.65	0	-931	6526	6472	6416	6362	6306	6500	6390	1605	1920	5000	4620	10	1	32109878	2061	14.02	0.62	12	0.00	458.00	10388.00	8390	20230619	-23.48	4800	20230103	33.75	8390	-23.48	20230619	4800	33.75	20230103	8390	-23.48	20230619	4800	33.75	20230103	1.81	N	004710	5000	1605 억	3739248	N	N	26	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History