KissMeData/017040/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	20	2	0.85	591539185	251375	72.45	2350	2370	2335	3040	1640	2340	2353.10	2.44	85775	19614	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1023	19.03	0.90	12	0.58	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1920	22.92	20230103	7.31	N	017040	500	216 억	1056828	N	N	523	N	N
3	20231229	150335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	20	2	0.85	591539185	251375	72.45	2350	2370	2335	3040	1640	2340	2353.10	2.44	85775	19614	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1023	19.03	0.90	12	0.58	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1920	22.92	20230103	7.31	N	017040	500	216 억	1056828	N	N	523	N	N
4	20231229	140335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	20	2	0.85	591539185	251375	72.45	2350	2370	2335	3040	1640	2340	2353.10	2.44	85775	19614	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1023	19.03	0.90	12	0.58	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1920	22.92	20230103	7.31	N	017040	500	216 억	1056828	N	N	523	N	N
5	20231229	130335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	20	2	0.85	591539185	251375	72.45	2350	2370	2335	3040	1640	2340	2353.10	2.44	85775	19614	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1023	19.03	0.90	12	0.58	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1920	22.92	20230103	7.31	N	017040	500	216 억	1056828	N	N	523	N	N
6	20231229	120335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	20	2	0.85	591539185	251375	72.45	2350	2370	2335	3040	1640	2340	2353.10	2.44	85775	19614	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1023	19.03	0.90	12	0.58	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1920	22.92	20230103	7.31	N	017040	500	216 억	1056828	N	N	523	N	N
7	20231229	110324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	20	2	0.85	591539185	251375	72.45	2350	2370	2335	3040	1640	2340	2353.10	2.44	85775	19614	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1023	19.03	0.90	12	0.58	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1920	22.92	20230103	7.31	N	017040	500	216 억	1056828	N	N	523	N	N
8	20231229	100326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	20	2	0.85	591539185	251375	72.45	2350	2370	2335	3040	1640	2340	2353.10	2.44	85775	19614	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1023	19.03	0.90	12	0.58	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1920	22.92	20230103	7.31	N	017040	500	216 억	1056828	N	N	523	N	N
9	20231229	090326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	20	2	0.85	591539185	251375	72.45	2350	2370	2335	3040	1640	2340	2353.10	2.44	85775	19614	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1023	19.03	0.90	12	0.58	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1920	22.92	20230103	7.31	N	017040	500	216 억	1056828	N	N	523	N	N
10	20231228	160324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	20	2	0.85	581861130	247274	71.26	2350	2370	2335	3040	1640	2340	2353.10	2.24	0	19614	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1023	19.03	0.90	12	0.57	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1920	22.92	20230103	7.31	N	017040	500	216 억	971053	N	N	523	N	N
11	20231228	150327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	25	2	1.07	462872620	196922	56.75	2350	2370	2335	3040	1640	2340	2350.54	2.24	0	13146	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1025	19.07	0.90	12	0.45	124.00	2615.00	3595	20230420	-34.21	1920	20230103	23.18	3595	-34.21	20230420	1920	23.18	20230103	3595	-34.21	20230420	1920	23.18	20230103	7.31	N	017040	500	216 억	971053	N	N	25	N	N
12	20231228	140324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	10	2	0.43	392869045	167230	48.20	2350	2365	2335	3040	1640	2340	2349.27	2.24	0	-556	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1018	18.95	0.90	12	0.39	124.00	2615.00	3595	20230420	-34.63	1920	20230103	22.40	3595	-34.63	20230420	1920	22.40	20230103	3595	-34.63	20230420	1920	22.40	20230103	7.31	N	017040	500	216 억	971053	N	N	25	N	N
13	20231228	130324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	20	2	0.85	358451300	152592	43.98	2350	2365	2335	3040	1640	2340	2349.08	2.24	0	-2261	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1023	19.03	0.90	12	0.35	124.00	2615.00	3595	20230420	-34.35	1920	20230103	22.92	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1920	22.92	20230103	7.31	N	017040	500	216 억	971053	N	N	25	N	N
14	20231228	120324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	15	2	0.64	287401570	122467	35.30	2350	2360	2335	3040	1640	2340	2346.77	2.24	0	-3287	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1021	18.99	0.90	12	0.28	124.00	2615.00	3595	20230420	-34.49	1920	20230103	22.66	3595	-34.49	20230420	1920	22.66	20230103	3595	-34.49	20230420	1920	22.66	20230103	7.31	N	017040	500	216 억	971053	N	N	25	N	N
15	20231228	110324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	10	2	0.43	194909925	83115	23.95	2350	2360	2335	3040	1640	2340	2345.06	2.24	0	5142	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1018	18.95	0.90	12	0.19	124.00	2615.00	3595	20230420	-34.63	1920	20230103	22.40	3595	-34.63	20230420	1920	22.40	20230103	3595	-34.63	20230420	1920	22.40	20230103	7.31	N	017040	500	216 억	971053	N	N	25	N	N
16	20231228	100322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	10	2	0.43	131805420	56188	16.19	2350	2360	2335	3040	1640	2340	2345.79	2.24	0	-3943	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1018	18.95	0.90	12	0.13	124.00	2615.00	3595	20230420	-34.63	1920	20230103	22.40	3595	-34.63	20230420	1920	22.40	20230103	3595	-34.63	20230420	1920	22.40	20230103	7.31	N	017040	500	216 억	971053	N	N	25	N	N
17	20231228	090323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	10	2	0.43	47900755	20458	5.90	2350	2350	2335	3040	1640	2340	2341.42	2.24	0	-17740	2376	2357	2331	2312	2286	2367	2322	217	700	500	1680	5	1	43337615	1018	18.95	0.90	12	0.05	124.00	2615.00	3595	20230420	-34.63	1920	20230103	22.40	3595	-34.63	20230420	1920	22.40	20230103	3595	-34.63	20230420	1920	22.40	20230103	7.31	N	017040	500	216 억	971053	N	N	25	N	N
18	20231227	160323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	20	2	0.86	789210020	339310	45.52	2320	2350	2305	3015	1625	2320	2325.90	2.03	0	49710	2423	2371	2338	2286	2253	2355	2270	217	695	500	1670	5	1	43337615	1014	18.87	0.89	12	0.78	124.00	2615.00	3595	20230420	-34.91	1920	20230103	21.88	3595	-34.91	20230420	1920	21.88	20230103	3595	-34.91	20230420	1920	21.88	20230103	7.29	N	017040	500	216 억	881316	N	N	25	N	N
19	20231227	150325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	25	2	1.08	759313630	326528	43.81	2320	2350	2305	3015	1625	2320	2325.42	2.03	0	40540	2423	2371	2338	2286	2253	2355	2270	217	695	500	1670	5	1	43337615	1016	18.91	0.90	12	0.75	124.00	2615.00	3595	20230420	-34.77	1920	20230103	22.14	3595	-34.77	20230420	1920	22.14	20230103	3595	-34.77	20230420	1920	22.14	20230103	7.29	N	017040	500	216 억	881316	N	N	38	N	N
20	20231227	140324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	15	2	0.65	715011585	307545	41.26	2320	2350	2305	3015	1625	2320	2324.90	2.03	0	34637	2423	2371	2338	2286	2253	2355	2270	217	695	500	1670	5	1	43337615	1012	18.83	0.89	12	0.71	124.00	2615.00	3595	20230420	-35.05	1920	20230103	21.61	3595	-35.05	20230420	1920	21.61	20230103	3595	-35.05	20230420	1920	21.61	20230103	7.29	N	017040	500	216 억	881316	N	N	38	N	N
21	20231227	130322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	15	2	0.65	626289465	269508	36.16	2320	2350	2305	3015	1625	2320	2323.83	2.03	0	19366	2423	2371	2338	2286	2253	2355	2270	217	695	500	1670	5	1	43337615	1012	18.83	0.89	12	0.62	124.00	2615.00	3595	20230420	-35.05	1920	20230103	21.61	3595	-35.05	20230420	1920	21.61	20230103	3595	-35.05	20230420	1920	21.61	20230103	7.29	N	017040	500	216 억	881316	N	N	38	N	N
22	20231227	120321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	20	2	0.86	534013155	230117	30.87	2320	2345	2305	3015	1625	2320	2320.62	2.03	0	12793	2423	2371	2338	2286	2253	2355	2270	217	695	500	1670	5	1	43337615	1014	18.87	0.89	12	0.53	124.00	2615.00	3595	20230420	-34.91	1920	20230103	21.88	3595	-34.91	20230420	1920	21.88	20230103	3595	-34.91	20230420	1920	21.88	20230103	7.29	N	017040	500	216 억	881316	N	N	38	N	N
23	20231227	110324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	10	2	0.43	465708885	200831	26.94	2320	2335	2305	3015	1625	2320	2318.91	2.03	0	5618	2423	2371	2338	2286	2253	2355	2270	217	695	500	1670	5	1	43337615	1010	18.79	0.89	12	0.46	124.00	2615.00	3595	20230420	-35.19	1920	20230103	21.35	3595	-35.19	20230420	1920	21.35	20230103	3595	-35.19	20230420	1920	21.35	20230103	7.29	N	017040	500	216 억	881316	N	N	38	N	N
24	20231227	100324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	-5	5	-0.22	268407670	115742	15.53	2320	2335	2310	3015	1625	2320	2319.02	2.03	0	-1154	2423	2371	2338	2286	2253	2355	2270	217	695	500	1670	5	1	43337615	1003	18.67	0.89	12	0.27	124.00	2615.00	3595	20230420	-35.61	1920	20230103	20.57	3595	-35.61	20230420	1920	20.57	20230103	3595	-35.61	20230420	1920	20.57	20230103	7.29	N	017040	500	216 억	881316	N	N	38	N	N
25	20231227	090324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	5	2	0.22	28148295	12142	1.63	2320	2330	2310	3015	1625	2320	2318.26	2.03	0	2026	2423	2371	2338	2286	2253	2355	2270	217	695	500	1670	5	1	43337615	1008	18.75	0.89	12	0.03	124.00	2615.00	3595	20230420	-35.33	1920	20230103	21.09	3595	-35.33	20230420	1920	21.09	20230103	3595	-35.33	20230420	1920	21.09	20230103	7.29	N	017040	500	216 억	881316	N	N	38	N	N
26	20231226	160324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	-70	5	-2.93	1715917590	738156	125.87	2380	2390	2305	3105	1675	2390	2324.60	1.86	0	77052	2483	2436	2408	2361	2333	2422	2347	217	715	500	1720	5	1	43337615	1005	18.71	0.89	12	1.70	124.00	2615.00	3595	20230420	-35.47	1920	20230103	20.83	3595	-35.47	20230420	1920	20.83	20230103	3595	-35.47	20230420	1920	20.83	20230103	7.44	N	017040	500	216 억	804213	N	N	38	N	N
27	20231226	150322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-65	5	-2.72	1483098950	637458	108.70	2380	2390	2310	3105	1675	2390	2326.58	1.86	0	61319	2483	2436	2408	2361	2333	2422	2347	217	715	500	1720	5	1	43337615	1008	18.75	0.89	12	1.47	124.00	2615.00	3595	20230420	-35.33	1920	20230103	21.09	3595	-35.33	20230420	1920	21.09	20230103	3595	-35.33	20230420	1920	21.09	20230103	7.44	N	017040	500	216 억	804213	N	N	66	N	N
28	20231226	140324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-65	5	-2.72	1199642525	515034	87.83	2380	2390	2315	3105	1675	2390	2329.25	1.86	0	36466	2483	2436	2408	2361	2333	2422	2347	217	715	500	1720	5	1	43337615	1008	18.75	0.89	12	1.19	124.00	2615.00	3595	20230420	-35.33	1920	20230103	21.09	3595	-35.33	20230420	1920	21.09	20230103	3595	-35.33	20230420	1920	21.09	20230103	7.44	N	017040	500	216 억	804213	N	N	66	N	N
29	20231226	130324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-65	5	-2.72	1112253745	477359	81.40	2380	2390	2315	3105	1675	2390	2330.02	1.86	0	38059	2483	2436	2408	2361	2333	2422	2347	217	715	500	1720	5	1	43337615	1008	18.75	0.89	12	1.10	124.00	2615.00	3595	20230420	-35.33	1920	20230103	21.09	3595	-35.33	20230420	1920	21.09	20230103	3595	-35.33	20230420	1920	21.09	20230103	7.44	N	017040	500	216 억	804213	N	N	66	N	N
30	20231226	120324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-60	5	-2.51	1039500985	446061	76.06	2380	2390	2315	3105	1675	2390	2330.40	1.86	0	41784	2483	2436	2408	2361	2333	2422	2347	217	715	500	1720	5	1	43337615	1010	18.79	0.89	12	1.03	124.00	2615.00	3595	20230420	-35.19	1920	20230103	21.35	3595	-35.19	20230420	1920	21.35	20230103	3595	-35.19	20230420	1920	21.35	20230103	7.44	N	017040	500	216 억	804213	N	N	66	N	N
31	20231226	110326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-65	5	-2.72	989653325	424592	72.40	2380	2390	2315	3105	1675	2390	2330.83	1.86	0	41237	2483	2436	2408	2361	2333	2422	2347	217	715	500	1720	5	1	43337615	1008	18.75	0.89	12	0.98	124.00	2615.00	3595	20230420	-35.33	1920	20230103	21.09	3595	-35.33	20230420	1920	21.09	20230103	3595	-35.33	20230420	1920	21.09	20230103	7.44	N	017040	500	216 억	804213	N	N	66	N	N
32	20231226	100323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-65	5	-2.72	764126415	327339	55.82	2380	2390	2315	3105	1675	2390	2334.36	1.86	0	40375	2483	2436	2408	2361	2333	2422	2347	217	715	500	1720	5	1	43337615	1008	18.75	0.89	12	0.76	124.00	2615.00	3595	20230420	-35.33	1920	20230103	21.09	3595	-35.33	20230420	1920	21.09	20230103	3595	-35.33	20230420	1920	21.09	20230103	7.44	N	017040	500	216 억	804213	N	N	66	N	N
33	20231226	090324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-10	5	-0.42	46498705	19581	3.34	2380	2390	2365	3105	1675	2390	2374.68	1.86	0	-1378	2483	2436	2408	2361	2333	2422	2347	217	715	500	1720	5	1	43337615	1031	19.19	0.91	12	0.05	124.00	2615.00	3595	20230420	-33.80	1920	20230103	23.96	3595	-33.80	20230420	1920	23.96	20230103	3595	-33.80	20230420	1920	23.96	20230103	7.44	N	017040	500	216 억	804213	N	N	66	N	N
34	20231222	160320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-50	5	-2.05	1391997650	579550	98.77	2450	2455	2380	3170	1710	2440	2401.90	1.81	0	21778	2533	2486	2448	2401	2363	2467	2382	217	730	500	1750	5	1	43337615	1036	19.27	0.91	12	1.34	124.00	2615.00	3595	20230420	-33.52	1920	20230103	24.48	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1920	24.48	20230103	7.48	N	017040	500	216 억	783440	N	N	66	N	N
35	20231222	150321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-55	5	-2.25	1264148665	526012	89.65	2450	2455	2380	3170	1710	2440	2403.27	1.81	0	30870	2533	2486	2448	2401	2363	2467	2382	217	730	500	1750	5	1	43337615	1034	19.23	0.91	12	1.21	124.00	2615.00	3595	20230420	-33.66	1920	20230103	24.22	3595	-33.66	20230420	1920	24.22	20230103	3595	-33.66	20230420	1920	24.22	20230103	7.48	N	017040	500	216 억	783440	N	N	4	N	N
36	20231222	140319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-40	5	-1.64	1115089695	463566	79.01	2450	2455	2385	3170	1710	2440	2405.46	1.81	0	33415	2533	2486	2448	2401	2363	2467	2382	217	730	500	1750	5	1	43337615	1040	19.35	0.92	12	1.07	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	3595	-33.24	20230420	1920	25.00	20230103	3595	-33.24	20230420	1920	25.00	20230103	7.48	N	017040	500	216 억	783440	N	N	4	N	N
37	20231222	130318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-30	5	-1.23	1041910980	433039	73.80	2450	2455	2385	3170	1710	2440	2406.04	1.81	0	34522	2533	2486	2448	2401	2363	2467	2382	217	730	500	1750	5	1	43337615	1044	19.44	0.92	12	1.00	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.48	N	017040	500	216 억	783440	N	N	4	N	N
38	20231222	120318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-30	5	-1.23	810059695	336411	57.34	2450	2455	2385	3170	1710	2440	2407.94	1.81	0	24302	2533	2486	2448	2401	2363	2467	2382	217	730	500	1750	5	1	43337615	1044	19.44	0.92	12	0.78	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.48	N	017040	500	216 억	783440	N	N	4	N	N
39	20231222	110320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	-35	5	-1.43	747612480	310439	52.91	2450	2455	2385	3170	1710	2440	2408.24	1.81	0	20256	2533	2486	2448	2401	2363	2467	2382	217	730	500	1750	5	1	43337615	1042	19.40	0.92	12	0.72	124.00	2615.00	3595	20230420	-33.10	1920	20230103	25.26	3595	-33.10	20230420	1920	25.26	20230103	3595	-33.10	20230420	1920	25.26	20230103	7.48	N	017040	500	216 억	783440	N	N	4	N	N
40	20231222	100318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-50	5	-2.05	565142695	234259	39.93	2450	2455	2390	3170	1710	2440	2412.47	1.81	0	-736	2533	2486	2448	2401	2363	2467	2382	217	730	500	1750	5	1	43337615	1036	19.27	0.91	12	0.54	124.00	2615.00	3595	20230420	-33.52	1920	20230103	24.48	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1920	24.48	20230103	7.48	N	017040	500	216 억	783440	N	N	4	N	N
41	20231222	090318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	-5	5	-0.20	55753095	22834	3.89	2450	2455	2435	3170	1710	2440	2441.67	1.81	0	-8408	2533	2486	2448	2401	2363	2467	2382	217	730	500	1750	5	1	43337615	1055	19.64	0.93	12	0.05	124.00	2615.00	3595	20230420	-32.27	1920	20230103	26.82	3595	-32.27	20230420	1920	26.82	20230103	3595	-32.27	20230420	1920	26.82	20230103	7.48	N	017040	500	216 억	783440	N	N	4	N	N
42	20231221	160318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	-35	5	-1.41	1410339055	576258	99.24	2465	2495	2410	3215	1735	2475	2447.29	1.65	0	68704	2528	2501	2483	2456	2438	2497	2452	217	740	500	1780	5	1	43337615	1057	19.68	0.93	12	1.33	124.00	2615.00	3595	20230420	-32.13	1920	20230103	27.08	3595	-32.13	20230420	1920	27.08	20230103	3595	-32.13	20230420	1920	27.08	20230103	7.52	N	017040	500	216 억	715378	N	N	4	N	N
43	20231221	150319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-45	5	-1.82	1333922655	544887	93.84	2465	2495	2410	3215	1735	2475	2447.94	1.65	0	66136	2528	2501	2483	2456	2438	2497	2452	217	740	500	1780	5	1	43337615	1053	19.60	0.93	12	1.26	124.00	2615.00	3595	20230420	-32.41	1920	20230103	26.56	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1920	26.56	20230103	7.52	N	017040	500	216 억	715378	N	N	1003	N	N
44	20231221	140316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-50	5	-2.02	1230674085	502387	86.52	2465	2495	2410	3215	1735	2475	2449.52	1.65	0	57869	2528	2501	2483	2456	2438	2497	2452	217	740	500	1780	5	1	43337615	1051	19.56	0.93	12	1.16	124.00	2615.00	3595	20230420	-32.55	1920	20230103	26.30	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1920	26.30	20230103	7.52	N	017040	500	216 억	715378	N	N	1003	N	N
45	20231221	130317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	-40	5	-1.62	1152539855	470245	80.99	2465	2495	2410	3215	1735	2475	2450.80	1.65	0	48953	2528	2501	2483	2456	2438	2497	2452	217	740	500	1780	5	1	43337615	1055	19.64	0.93	12	1.09	124.00	2615.00	3595	20230420	-32.27	1920	20230103	26.82	3595	-32.27	20230420	1920	26.82	20230103	3595	-32.27	20230420	1920	26.82	20230103	7.52	N	017040	500	216 억	715378	N	N	1003	N	N
46	20231221	120318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	-35	5	-1.41	1065247070	434457	74.82	2465	2495	2410	3215	1735	2475	2451.76	1.65	0	36255	2528	2501	2483	2456	2438	2497	2452	217	740	500	1780	5	1	43337615	1057	19.68	0.93	12	1.00	124.00	2615.00	3595	20230420	-32.13	1920	20230103	27.08	3595	-32.13	20230420	1920	27.08	20230103	3595	-32.13	20230420	1920	27.08	20230103	7.52	N	017040	500	216 억	715378	N	N	1003	N	N
47	20231221	110319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-55	5	-2.22	888062000	361695	62.29	2465	2495	2410	3215	1735	2475	2455.13	1.65	0	17328	2528	2501	2483	2456	2438	2497	2452	217	740	500	1780	5	1	43337615	1049	19.52	0.93	12	0.83	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.52	N	017040	500	216 억	715378	N	N	1003	N	N
48	20231221	100316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2485	10	2	0.40	305416980	123384	21.25	2465	2495	2460	3215	1735	2475	2475.34	1.65	0	11979	2528	2501	2483	2456	2438	2497	2452	217	740	500	1780	5	1	43337615	1077	20.04	0.95	12	0.28	124.00	2615.00	3595	20230420	-30.88	1920	20230103	29.43	3595	-30.88	20230420	1920	29.43	20230103	3595	-30.88	20230420	1920	29.43	20230103	7.52	N	017040	500	216 억	715378	N	N	1003	N	N
49	20231221	090318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-10	5	-0.40	49043640	19875	3.42	2465	2470	2460	3215	1735	2475	2466.45	1.65	0	3640	2528	2501	2483	2456	2438	2497	2452	217	740	500	1780	5	1	43337615	1068	19.88	0.94	12	0.05	124.00	2615.00	3595	20230420	-31.43	1920	20230103	28.39	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1920	28.39	20230103	7.52	N	017040	500	216 억	715378	N	N	1003	N	N
50	20231220	160318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2475	0	3	0.00	1415299555	569030	96.93	2475	2510	2465	3215	1735	2475	2487.22	1.77	0	-51992	2515	2495	2475	2455	2435	2505	2465	217	740	500	1780	5	1	43337615	1073	19.96	0.95	12	1.31	124.00	2615.00	3595	20230420	-31.15	1920	20230103	28.91	3595	-31.15	20230420	1920	28.91	20230103	3595	-31.15	20230420	1920	28.91	20230103	7.54	N	017040	500	216 억	765382	N	N	1003	N	N
51	20231220	150334	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2475	0	3	0.00	1284348010	516174	87.92	2475	2510	2465	3215	1735	2475	2488.21	1.77	0	-52982	2515	2495	2475	2455	2435	2505	2465	217	740	500	1780	5	1	43337615	1073	19.96	0.95	12	1.19	124.00	2615.00	3595	20230420	-31.15	1920	20230103	28.91	3595	-31.15	20230420	1920	28.91	20230103	3595	-31.15	20230420	1920	28.91	20230103	7.54	N	017040	500	216 억	765382	N	N	4	N	N
52	20231220	140337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2490	15	2	0.61	1139517715	457841	77.99	2475	2510	2465	3215	1735	2475	2488.89	1.77	0	-31789	2515	2495	2475	2455	2435	2505	2465	217	740	500	1780	5	1	43337615	1079	20.08	0.95	12	1.06	124.00	2615.00	3595	20230420	-30.74	1920	20230103	29.69	3595	-30.74	20230420	1920	29.69	20230103	3595	-30.74	20230420	1920	29.69	20230103	7.54	N	017040	500	216 억	765382	N	N	4	N	N
53	20231220	130337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2485	10	2	0.40	968142665	388944	66.25	2475	2510	2465	3215	1735	2475	2489.16	1.77	0	-25829	2515	2495	2475	2455	2435	2505	2465	217	740	500	1780	5	1	43337615	1077	20.04	0.95	12	0.90	124.00	2615.00	3595	20230420	-30.88	1920	20230103	29.43	3595	-30.88	20230420	1920	29.43	20230103	3595	-30.88	20230420	1920	29.43	20230103	7.54	N	017040	500	216 억	765382	N	N	4	N	N
54	20231220	120316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2485	10	2	0.40	779840465	313146	53.34	2475	2510	2465	3215	1735	2475	2490.34	1.77	0	-7834	2515	2495	2475	2455	2435	2505	2465	217	740	500	1780	5	1	43337615	1077	20.04	0.95	12	0.72	124.00	2615.00	3595	20230420	-30.88	1920	20230103	29.43	3595	-30.88	20230420	1920	29.43	20230103	3595	-30.88	20230420	1920	29.43	20230103	7.54	N	017040	500	216 억	765382	N	N	4	N	N
55	20231220	110319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2490	15	2	0.61	702713130	282096	48.05	2475	2510	2465	3215	1735	2475	2491.04	1.77	0	-7153	2515	2495	2475	2455	2435	2505	2465	217	740	500	1780	5	1	43337615	1079	20.08	0.95	12	0.65	124.00	2615.00	3595	20230420	-30.74	1920	20230103	29.69	3595	-30.74	20230420	1920	29.69	20230103	3595	-30.74	20230420	1920	29.69	20230103	7.54	N	017040	500	216 억	765382	N	N	4	N	N
56	20231220	100317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2490	15	2	0.61	546349060	219095	37.32	2475	2510	2465	3215	1735	2475	2493.66	1.77	0	-14944	2515	2495	2475	2455	2435	2505	2465	217	740	500	1780	5	1	43337615	1079	20.08	0.95	12	0.51	124.00	2615.00	3595	20230420	-30.74	1920	20230103	29.69	3595	-30.74	20230420	1920	29.69	20230103	3595	-30.74	20230420	1920	29.69	20230103	7.54	N	017040	500	216 억	765382	N	N	4	N	N
57	20231220	090317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2475	0	3	0.00	27960035	11279	1.92	2475	2485	2475	3215	1735	2475	2478.95	1.77	0	-5377	2515	2495	2475	2455	2435	2505	2465	217	740	500	1780	5	1	43337615	1073	19.96	0.95	12	0.03	124.00	2615.00	3595	20230420	-31.15	1920	20230103	28.91	3595	-31.15	20230420	1920	28.91	20230103	3595	-31.15	20230420	1920	28.91	20230103	7.54	N	017040	500	216 억	765382	N	N	4	N	N
58	20231219	160318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2475	25	2	1.02	1433223050	579355	101.45	2470	2495	2455	3185	1715	2450	2473.82	1.85	0	-40534	2503	2476	2453	2426	2403	2465	2415	217	735	500	1760	5	1	43337615	1073	19.96	0.95	12	1.34	124.00	2615.00	3595	20230420	-31.15	1920	20230103	28.91	3595	-31.15	20230420	1920	28.91	20230103	3595	-31.15	20230420	1920	28.91	20230103	7.72	N	017040	500	216 억	802045	N	N	4	N	N
59	20231219	150318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2480	30	2	1.22	1326437425	536271	93.91	2470	2495	2455	3185	1715	2450	2473.45	1.85	0	-35892	2503	2476	2453	2426	2403	2465	2415	217	735	500	1760	5	1	43337615	1075	20.00	0.95	12	1.24	124.00	2615.00	3595	20230420	-31.02	1920	20230103	29.17	3595	-31.02	20230420	1920	29.17	20230103	3595	-31.02	20230420	1920	29.17	20230103	7.72	N	017040	500	216 억	802045	N	N	238	N	N
60	20231219	140318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2480	30	2	1.22	1179098295	476776	83.49	2470	2495	2455	3185	1715	2450	2473.07	1.85	0	-33767	2503	2476	2453	2426	2403	2465	2415	217	735	500	1760	5	1	43337615	1075	20.00	0.95	12	1.10	124.00	2615.00	3595	20230420	-31.02	1920	20230103	29.17	3595	-31.02	20230420	1920	29.17	20230103	3595	-31.02	20230420	1920	29.17	20230103	7.72	N	017040	500	216 억	802045	N	N	238	N	N
61	20231219	130317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	20	2	0.82	1074252245	434384	76.07	2470	2495	2455	3185	1715	2450	2473.05	1.85	0	-28347	2503	2476	2453	2426	2403	2465	2415	217	735	500	1760	5	1	43337615	1070	19.92	0.94	12	1.00	124.00	2615.00	3595	20230420	-31.29	1920	20230103	28.65	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1920	28.65	20230103	7.72	N	017040	500	216 억	802045	N	N	238	N	N
62	20231219	120318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2490	40	2	1.63	904823720	365824	64.06	2470	2495	2455	3185	1715	2450	2473.39	1.85	0	-22562	2503	2476	2453	2426	2403	2465	2415	217	735	500	1760	5	1	43337615	1079	20.08	0.95	12	0.84	124.00	2615.00	3595	20230420	-30.74	1920	20230103	29.69	3595	-30.74	20230420	1920	29.69	20230103	3595	-30.74	20230420	1920	29.69	20230103	7.72	N	017040	500	216 억	802045	N	N	238	N	N
63	20231219	110319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2475	25	2	1.02	626437175	253784	44.44	2470	2495	2455	3185	1715	2450	2468.39	1.85	0	-23023	2503	2476	2453	2426	2403	2465	2415	217	735	500	1760	5	1	43337615	1073	19.96	0.95	12	0.59	124.00	2615.00	3595	20230420	-31.15	1920	20230103	28.91	3595	-31.15	20230420	1920	28.91	20230103	3595	-31.15	20230420	1920	28.91	20230103	7.72	N	017040	500	216 억	802045	N	N	238	N	N
64	20231219	100317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	10	2	0.41	456672905	184874	32.37	2470	2495	2455	3185	1715	2450	2470.18	1.85	0	-25889	2503	2476	2453	2426	2403	2465	2415	217	735	500	1760	5	1	43337615	1066	19.84	0.94	12	0.43	124.00	2615.00	3595	20230420	-31.57	1920	20230103	28.12	3595	-31.57	20230420	1920	28.12	20230103	3595	-31.57	20230420	1920	28.12	20230103	7.72	N	017040	500	216 억	802045	N	N	238	N	N
65	20231219	090317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2480	30	2	1.22	110035055	44395	7.77	2470	2495	2465	3185	1715	2450	2478.55	1.85	0	2424	2503	2476	2453	2426	2403	2465	2415	217	735	500	1760	5	1	43337615	1075	20.00	0.95	12	0.10	124.00	2615.00	3595	20230420	-31.02	1920	20230103	29.17	3595	-31.02	20230420	1920	29.17	20230103	3595	-31.02	20230420	1920	29.17	20230103	7.72	N	017040	500	216 억	802045	N	N	238	N	N
66	20231218	160318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	-20	5	-0.81	1392233910	567159	64.62	2475	2480	2430	3210	1730	2470	2454.76	1.90	-8472	-20307	2516	2492	2461	2437	2406	2505	2450	217	740	500	1770	5	1	43337615	1062	19.76	0.94	12	1.31	124.00	2615.00	3595	20230420	-31.85	1920	20230103	27.60	3595	-31.85	20230420	1920	27.60	20230103	3595	-31.85	20230420	1920	27.60	20230103	7.75	N	017040	500	216 억	822337	N	N	238	N	N
67	20231218	150317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	-35	5	-1.42	1233525870	502425	57.24	2475	2480	2430	3210	1730	2470	2455.14	1.90	-8472	-20472	2516	2492	2461	2437	2406	2505	2450	217	740	500	1770	5	1	43337615	1055	19.64	0.93	12	1.16	124.00	2615.00	3595	20230420	-32.27	1920	20230103	26.82	3595	-32.27	20230420	1920	26.82	20230103	3595	-32.27	20230420	1920	26.82	20230103	7.75	N	017040	500	216 억	822337	N	N	1919	N	N
68	20231218	140316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2455	-15	5	-0.61	976777580	397437	45.28	2475	2480	2430	3210	1730	2470	2457.69	1.90	-8472	-15369	2516	2492	2461	2437	2406	2505	2450	217	740	500	1770	5	1	43337615	1064	19.80	0.94	12	0.92	124.00	2615.00	3595	20230420	-31.71	1920	20230103	27.86	3595	-31.71	20230420	1920	27.86	20230103	3595	-31.71	20230420	1920	27.86	20230103	7.75	N	017040	500	216 억	822337	N	N	1919	N	N
69	20231218	130316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-5	5	-0.20	904764635	368110	41.94	2475	2480	2430	3210	1730	2470	2457.86	1.90	-8472	-15281	2516	2492	2461	2437	2406	2505	2450	217	740	500	1770	5	1	43337615	1068	19.88	0.94	12	0.85	124.00	2615.00	3595	20230420	-31.43	1920	20230103	28.39	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1920	28.39	20230103	7.75	N	017040	500	216 억	822337	N	N	1919	N	N
70	20231218	120314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2455	-15	5	-0.61	817966760	332792	37.92	2475	2480	2430	3210	1730	2470	2457.89	1.90	-8472	-15562	2516	2492	2461	2437	2406	2505	2450	217	740	500	1770	5	1	43337615	1064	19.80	0.94	12	0.77	124.00	2615.00	3595	20230420	-31.71	1920	20230103	27.86	3595	-31.71	20230420	1920	27.86	20230103	3595	-31.71	20230420	1920	27.86	20230103	7.75	N	017040	500	216 억	822337	N	N	1919	N	N
71	20231218	110315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-5	5	-0.20	693927540	282451	32.18	2475	2480	2430	3210	1730	2470	2456.81	1.90	-8472	-16544	2516	2492	2461	2437	2406	2505	2450	217	740	500	1770	5	1	43337615	1068	19.88	0.94	12	0.65	124.00	2615.00	3595	20230420	-31.43	1920	20230103	28.39	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1920	28.39	20230103	7.75	N	017040	500	216 억	822337	N	N	1919	N	N
72	20231218	100315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	-10	5	-0.40	435391140	177533	20.23	2475	2480	2430	3210	1730	2470	2452.45	1.90	-8472	-19346	2516	2492	2461	2437	2406	2505	2450	217	740	500	1770	5	1	43337615	1066	19.84	0.94	12	0.41	124.00	2615.00	3595	20230420	-31.57	1920	20230103	28.12	3595	-31.57	20230420	1920	28.12	20230103	3595	-31.57	20230420	1920	28.12	20230103	7.75	N	017040	500	216 억	822337	N	N	1919	N	N
73	20231218	090312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-5	5	-0.20	127211705	51618	5.88	2475	2480	2440	3210	1730	2470	2464.48	1.90	-8472	-26482	2516	2492	2461	2437	2406	2505	2450	217	740	500	1770	5	1	43337615	1068	19.88	0.94	12	0.12	124.00	2615.00	3595	20230420	-31.43	1920	20230103	28.39	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1920	28.39	20230103	7.75	N	017040	500	216 억	822337	N	N	1919	N	N
74	20231215	160314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	45	2	1.86	2107719650	856416	190.94	2430	2485	2430	3150	1700	2425	2461.09	1.76	0	81775	2478	2451	2423	2396	2368	2465	2410	217	725	500	1740	5	1	43337615	1070	19.92	0.94	12	1.98	124.00	2615.00	3595	20230420	-31.29	1920	20230103	28.65	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1920	28.65	20230103	7.79	N	017040	500	216 억	762283	N	N	1919	N	N
75	20231215	150316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	45	2	1.86	1878698600	763641	170.26	2430	2485	2430	3150	1700	2425	2460.20	1.76	0	74104	2478	2451	2423	2396	2368	2465	2410	217	725	500	1740	5	1	43337615	1070	19.92	0.94	12	1.76	124.00	2615.00	3595	20230420	-31.29	1920	20230103	28.65	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1920	28.65	20230103	7.79	N	017040	500	216 억	762283	N	N	9	N	N
76	20231215	140315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	40	2	1.65	1733515475	704600	157.10	2430	2485	2430	3150	1700	2425	2460.29	1.76	0	66987	2478	2451	2423	2396	2368	2465	2410	217	725	500	1740	5	1	43337615	1068	19.88	0.94	12	1.63	124.00	2615.00	3595	20230420	-31.43	1920	20230103	28.39	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1920	28.39	20230103	7.79	N	017040	500	216 억	762283	N	N	9	N	N
77	20231215	130314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	35	2	1.44	1614865140	656417	146.35	2430	2485	2430	3150	1700	2425	2460.13	1.76	0	68582	2478	2451	2423	2396	2368	2465	2410	217	725	500	1740	5	1	43337615	1066	19.84	0.94	12	1.51	124.00	2615.00	3595	20230420	-31.57	1920	20230103	28.12	3595	-31.57	20230420	1920	28.12	20230103	3595	-31.57	20230420	1920	28.12	20230103	7.79	N	017040	500	216 억	762283	N	N	9	N	N
78	20231215	120314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	35	2	1.44	1419604140	577031	128.65	2430	2485	2430	3150	1700	2425	2460.20	1.76	0	68278	2478	2451	2423	2396	2368	2465	2410	217	725	500	1740	5	1	43337615	1066	19.84	0.94	12	1.33	124.00	2615.00	3595	20230420	-31.57	1920	20230103	28.12	3595	-31.57	20230420	1920	28.12	20230103	3595	-31.57	20230420	1920	28.12	20230103	7.79	N	017040	500	216 억	762283	N	N	9	N	N
79	20231215	110315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	25	2	1.03	1205918210	490173	109.29	2430	2485	2430	3150	1700	2425	2460.20	1.76	0	45265	2478	2451	2423	2396	2368	2465	2410	217	725	500	1740	5	1	43337615	1062	19.76	0.94	12	1.13	124.00	2615.00	3595	20230420	-31.85	1920	20230103	27.60	3595	-31.85	20230420	1920	27.60	20230103	3595	-31.85	20230420	1920	27.60	20230103	7.79	N	017040	500	216 억	762283	N	N	9	N	N
80	20231215	100315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2455	30	2	1.24	1016043625	412873	92.05	2430	2485	2430	3150	1700	2425	2460.93	1.76	0	24758	2478	2451	2423	2396	2368	2465	2410	217	725	500	1740	5	1	43337615	1064	19.80	0.94	12	0.95	124.00	2615.00	3595	20230420	-31.71	1920	20230103	27.86	3595	-31.71	20230420	1920	27.86	20230103	3595	-31.71	20230420	1920	27.86	20230103	7.79	N	017040	500	216 억	762283	N	N	9	N	N
81	20231215	090313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	20	2	0.82	230142260	93722	20.90	2430	2470	2430	3150	1700	2425	2455.66	1.76	0	13532	2478	2451	2423	2396	2368	2465	2410	217	725	500	1740	5	1	43337615	1060	19.72	0.93	12	0.22	124.00	2615.00	3595	20230420	-31.99	1920	20230103	27.34	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1920	27.34	20230103	7.79	N	017040	500	216 억	762283	N	N	9	N	N
82	20231214	160314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	30	2	1.25	1071763055	443155	113.89	2410	2450	2395	3110	1680	2395	2418.46	1.69	0	33044	2461	2427	2396	2362	2331	2412	2347	217	715	500	1720	5	1	43337615	1051	19.56	0.93	12	1.02	124.00	2615.00	3595	20230420	-32.55	1920	20230103	26.30	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1920	26.30	20230103	7.79	N	017040	500	216 억	731570	N	N	9	N	N
83	20231214	150324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	35	2	1.46	964910500	399089	102.56	2410	2450	2395	3110	1680	2395	2417.78	1.69	0	34339	2461	2427	2396	2362	2331	2412	2347	217	715	500	1720	5	1	43337615	1053	19.60	0.93	12	0.92	124.00	2615.00	3595	20230420	-32.41	1920	20230103	26.56	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1920	26.56	20230103	7.79	N	017040	500	216 억	731570	N	N	0	N	N
84	20231214	140324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	25	2	1.04	784680785	324672	83.44	2410	2450	2395	3110	1680	2395	2416.84	1.69	0	11217	2461	2427	2396	2362	2331	2412	2347	217	715	500	1720	5	1	43337615	1049	19.52	0.93	12	0.75	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.79	N	017040	500	216 억	731570	N	N	0	N	N
85	20231214	130318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	5	2	0.21	720329175	298005	76.59	2410	2450	2395	3110	1680	2395	2417.17	1.69	0	5640	2461	2427	2396	2362	2331	2412	2347	217	715	500	1720	5	1	43337615	1040	19.35	0.92	12	0.69	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	3595	-33.24	20230420	1920	25.00	20230103	3595	-33.24	20230420	1920	25.00	20230103	7.79	N	017040	500	216 억	731570	N	N	0	N	N
86	20231214	120326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	0	3	0.00	659803085	272853	70.12	2410	2450	2395	3110	1680	2395	2418.16	1.69	0	6430	2461	2427	2396	2362	2331	2412	2347	217	715	500	1720	5	1	43337615	1038	19.31	0.92	12	0.63	124.00	2615.00	3595	20230420	-33.38	1920	20230103	24.74	3595	-33.38	20230420	1920	24.74	20230103	3595	-33.38	20230420	1920	24.74	20230103	7.79	N	017040	500	216 억	731570	N	N	0	N	N
87	20231214	110317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	10	2	0.42	588563765	243183	62.50	2410	2450	2395	3110	1680	2395	2420.25	1.69	0	5218	2461	2427	2396	2362	2331	2412	2347	217	715	500	1720	5	1	43337615	1042	19.40	0.92	12	0.56	124.00	2615.00	3595	20230420	-33.10	1920	20230103	25.26	3595	-33.10	20230420	1920	25.26	20230103	3595	-33.10	20230420	1920	25.26	20230103	7.79	N	017040	500	216 억	731570	N	N	0	N	N
88	20231214	100311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	30	2	1.25	428126215	176422	45.34	2410	2450	2410	3110	1680	2395	2426.72	1.69	0	2958	2461	2427	2396	2362	2331	2412	2347	217	715	500	1720	5	1	43337615	1051	19.56	0.93	12	0.41	124.00	2615.00	3595	20230420	-32.55	1920	20230103	26.30	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1920	26.30	20230103	7.79	N	017040	500	216 억	731570	N	N	0	N	N
89	20231214	090301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	25	2	1.04	41098620	17026	4.38	2410	2430	2410	3110	1680	2395	2413.87	1.69	0	8187	2461	2427	2396	2362	2331	2412	2347	217	715	500	1720	5	1	43337615	1049	19.52	0.93	12	0.04	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.79	N	017040	500	216 억	731570	N	N	0	N	N
90	20231213	160312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	-15	5	-0.62	904353075	377430	58.16	2425	2430	2365	3130	1690	2410	2396.09	1.69	0	-231	2510	2460	2435	2385	2360	2447	2372	217	720	500	1730	5	1	43337615	1038	19.31	0.92	12	0.87	124.00	2615.00	3595	20230420	-33.38	1920	20230103	24.74	3595	-33.38	20230420	1920	24.74	20230103	3595	-33.38	20230420	1920	24.74	20230103	7.91	N	017040	500	216 억	730540	N	N	51	N	N
91	20231213	150320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	-15	5	-0.62	828043550	345584	53.26	2425	2430	2365	3130	1690	2410	2396.07	1.69	0	1724	2510	2460	2435	2385	2360	2447	2372	217	720	500	1730	5	1	43337615	1038	19.31	0.92	12	0.80	124.00	2615.00	3595	20230420	-33.38	1920	20230103	24.74	3595	-33.38	20230420	1920	24.74	20230103	3595	-33.38	20230420	1920	24.74	20230103	7.91	N	017040	500	216 억	730540	N	N	51	N	N
92	20231213	140320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	0	3	0.00	716590380	299211	46.11	2425	2430	2365	3130	1690	2410	2394.93	1.69	0	2100	2510	2460	2435	2385	2360	2447	2372	217	720	500	1730	5	1	43337615	1044	19.44	0.92	12	0.69	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.91	N	017040	500	216 억	730540	N	N	51	N	N
93	20231213	130318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	5	2	0.21	676383035	282560	43.54	2425	2430	2365	3130	1690	2410	2393.77	1.69	0	5266	2510	2460	2435	2385	2360	2447	2372	217	720	500	1730	5	1	43337615	1047	19.48	0.92	12	0.65	124.00	2615.00	3595	20230420	-32.82	1920	20230103	25.78	3595	-32.82	20230420	1920	25.78	20230103	3595	-32.82	20230420	1920	25.78	20230103	7.91	N	017040	500	216 억	730540	N	N	51	N	N
94	20231213	120317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	5	2	0.21	593083490	248056	38.23	2425	2430	2365	3130	1690	2410	2390.93	1.69	0	7107	2510	2460	2435	2385	2360	2447	2372	217	720	500	1730	5	1	43337615	1047	19.48	0.92	12	0.57	124.00	2615.00	3595	20230420	-32.82	1920	20230103	25.78	3595	-32.82	20230420	1920	25.78	20230103	3595	-32.82	20230420	1920	25.78	20230103	7.91	N	017040	500	216 억	730540	N	N	51	N	N
95	20231213	110317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-10	5	-0.41	521513770	218340	33.65	2425	2425	2365	3130	1690	2410	2388.54	1.69	0	9199	2510	2460	2435	2385	2360	2447	2372	217	720	500	1730	5	1	43337615	1040	19.35	0.92	12	0.50	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	3595	-33.24	20230420	1920	25.00	20230103	3595	-33.24	20230420	1920	25.00	20230103	7.91	N	017040	500	216 억	730540	N	N	51	N	N
96	20231213	100322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-20	5	-0.83	371551340	155546	23.97	2425	2425	2365	3130	1690	2410	2388.69	1.69	0	10294	2510	2460	2435	2385	2360	2447	2372	217	720	500	1730	5	1	43337615	1036	19.27	0.91	12	0.36	124.00	2615.00	3595	20230420	-33.52	1920	20230103	24.48	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1920	24.48	20230103	7.91	N	017040	500	216 억	730540	N	N	51	N	N
97	20231213	090315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-10	5	-0.41	48930525	20277	3.12	2425	2425	2400	3130	1690	2410	2413.10	1.69	0	1227	2510	2460	2435	2385	2360	2447	2372	217	720	500	1730	5	1	43337615	1040	19.35	0.92	12	0.05	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	3595	-33.24	20230420	1920	25.00	20230103	3595	-33.24	20230420	1920	25.00	20230103	7.91	N	017040	500	216 억	730540	N	N	51	N	N
98	20231212	160304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-35	5	-1.43	1546407510	634841	138.86	2480	2485	2410	3175	1715	2445	2436.01	1.73	0	-20198	2485	2465	2435	2415	2385	2450	2400	217	730	500	1760	5	1	43337615	1044	19.44	0.92	12	1.46	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.77	N	017040	500	216 억	750093	N	N	51	N	N
99	20231212	150310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	-30	5	-1.23	1399666140	574086	125.58	2480	2485	2410	3175	1715	2445	2438.08	1.73	0	-40799	2485	2465	2435	2415	2385	2450	2400	217	730	500	1760	5	1	43337615	1047	19.48	0.92	12	1.32	124.00	2615.00	3595	20230420	-32.82	1920	20230103	25.78	3595	-32.82	20230420	1920	25.78	20230103	3595	-32.82	20230420	1920	25.78	20230103	7.77	N	017040	500	216 억	750093	N	N	0	N	N
100	20231212	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-25	5	-1.02	1180518325	483372	105.73	2480	2485	2420	3175	1715	2445	2442.26	1.73	0	-49776	2485	2465	2435	2415	2385	2450	2400	217	730	500	1760	5	1	43337615	1049	19.52	0.93	12	1.12	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.77	N	017040	500	216 억	750093	N	N	0	N	N
101	20231212	130257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	-5	5	-0.20	944440630	386008	84.44	2480	2485	2425	3175	1715	2445	2446.69	1.73	0	-50519	2485	2465	2435	2415	2385	2450	2400	217	730	500	1760	5	1	43337615	1057	19.68	0.93	12	0.89	124.00	2615.00	3595	20230420	-32.13	1920	20230103	27.08	3595	-32.13	20230420	1920	27.08	20230103	3595	-32.13	20230420	1920	27.08	20230103	7.77	N	017040	500	216 억	750093	N	N	0	N	N
102	20231212	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	-10	5	-0.41	914230210	373618	81.72	2480	2485	2425	3175	1715	2445	2446.97	1.73	0	-48425	2485	2465	2435	2415	2385	2450	2400	217	730	500	1760	5	1	43337615	1055	19.64	0.93	12	0.86	124.00	2615.00	3595	20230420	-32.27	1920	20230103	26.82	3595	-32.27	20230420	1920	26.82	20230103	3595	-32.27	20230420	1920	26.82	20230103	7.77	N	017040	500	216 억	750093	N	N	0	N	N
103	20231212	110258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	0	3	0.00	813318095	332281	72.68	2480	2485	2425	3175	1715	2445	2447.68	1.73	0	-49665	2485	2465	2435	2415	2385	2450	2400	217	730	500	1760	5	1	43337615	1060	19.72	0.93	12	0.77	124.00	2615.00	3595	20230420	-31.99	1920	20230103	27.34	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1920	27.34	20230103	7.77	N	017040	500	216 억	750093	N	N	0	N	N
104	20231212	100309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	5	2	0.20	673432480	275053	60.16	2480	2485	2425	3175	1715	2445	2448.37	1.73	0	-49999	2485	2465	2435	2415	2385	2450	2400	217	730	500	1760	5	1	43337615	1062	19.76	0.94	12	0.63	124.00	2615.00	3595	20230420	-31.85	1920	20230103	27.60	3595	-31.85	20230420	1920	27.60	20230103	3595	-31.85	20230420	1920	27.60	20230103	7.77	N	017040	500	216 억	750093	N	N	0	N	N
105	20231212	090306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	-5	5	-0.20	200267440	81254	17.77	2480	2485	2440	3175	1715	2445	2464.71	1.73	0	-28777	2485	2465	2435	2415	2385	2450	2400	217	730	500	1760	5	1	43337615	1057	19.68	0.93	12	0.19	124.00	2615.00	3595	20230420	-32.13	1920	20230103	27.08	3595	-32.13	20230420	1920	27.08	20230103	3595	-32.13	20230420	1920	27.08	20230103	7.77	N	017040	500	216 억	750093	N	N	0	N	N
106	20231211	160308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	25	2	1.03	1081396080	444359	47.16	2450	2455	2405	3145	1695	2420	2433.57	1.59	3493	61695	2490	2455	2420	2385	2350	2472	2402	217	725	500	1740	5	1	43337615	1060	19.72	0.93	12	1.03	124.00	2615.00	3595	20230420	-31.99	1920	20230103	27.34	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1920	27.34	20230103	7.79	N	017040	500	216 억	691038	N	N	0	N	N
107	20231211	150307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	10	2	0.41	960479715	394730	41.89	2450	2455	2405	3145	1695	2420	2433.26	1.59	3493	62510	2490	2455	2420	2385	2350	2472	2402	217	725	500	1740	5	1	43337615	1053	19.60	0.93	12	0.91	124.00	2615.00	3595	20230420	-32.41	1920	20230103	26.56	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1920	26.56	20230103	7.79	N	017040	500	216 억	691038	N	N	0	N	N
108	20231211	140306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	5	2	0.21	856578020	351958	37.35	2450	2455	2405	3145	1695	2420	2433.75	1.59	3493	62512	2490	2455	2420	2385	2350	2472	2402	217	725	500	1740	5	1	43337615	1051	19.56	0.93	12	0.81	124.00	2615.00	3595	20230420	-32.55	1920	20230103	26.30	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1920	26.30	20230103	7.79	N	017040	500	216 억	691038	N	N	0	N	N
109	20231211	130308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	20	2	0.83	782948425	321676	34.14	2450	2455	2405	3145	1695	2420	2433.97	1.59	3493	69761	2490	2455	2420	2385	2350	2472	2402	217	725	500	1740	5	1	43337615	1057	19.68	0.93	12	0.74	124.00	2615.00	3595	20230420	-32.13	1920	20230103	27.08	3595	-32.13	20230420	1920	27.08	20230103	3595	-32.13	20230420	1920	27.08	20230103	7.79	N	017040	500	216 억	691038	N	N	0	N	N
110	20231211	120308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	10	2	0.41	704830520	289533	30.73	2450	2455	2405	3145	1695	2420	2434.37	1.59	3493	70626	2490	2455	2420	2385	2350	2472	2402	217	725	500	1740	5	1	43337615	1053	19.60	0.93	12	0.67	124.00	2615.00	3595	20230420	-32.41	1920	20230103	26.56	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1920	26.56	20230103	7.79	N	017040	500	216 억	691038	N	N	0	N	N
111	20231211	110306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	20	2	0.83	635277930	260971	27.70	2450	2455	2405	3145	1695	2420	2434.29	1.59	3493	67904	2490	2455	2420	2385	2350	2472	2402	217	725	500	1740	5	1	43337615	1057	19.68	0.93	12	0.60	124.00	2615.00	3595	20230420	-32.13	1920	20230103	27.08	3595	-32.13	20230420	1920	27.08	20230103	3595	-32.13	20230420	1920	27.08	20230103	7.79	N	017040	500	216 억	691038	N	N	0	N	N
112	20231211	100307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	15	2	0.62	464279810	190767	20.25	2450	2455	2405	3145	1695	2420	2433.75	1.59	3493	33194	2490	2455	2420	2385	2350	2472	2402	217	725	500	1740	5	1	43337615	1055	19.64	0.93	12	0.44	124.00	2615.00	3595	20230420	-32.27	1920	20230103	26.82	3595	-32.27	20230420	1920	26.82	20230103	3595	-32.27	20230420	1920	26.82	20230103	7.79	N	017040	500	216 억	691038	N	N	0	N	N
113	20231211	090308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	25	2	1.03	70661110	28916	3.07	2450	2455	2420	3145	1695	2420	2443.67	1.59	3493	-8361	2490	2455	2420	2385	2350	2472	2402	217	725	500	1740	5	1	43337615	1060	19.72	0.93	12	0.07	124.00	2615.00	3595	20230420	-31.99	1920	20230103	27.34	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1920	27.34	20230103	7.79	N	017040	500	216 억	691038	N	N	0	N	N
114	20231208	160304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	20	2	0.83	2241215380	925970	174.98	2410	2455	2385	3120	1680	2400	2420.40	1.59	0	8398	2456	2427	2396	2367	2336	2430	2370	217	720	500	1720	5	1	43337615	1049	19.52	0.93	12	2.14	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.85	N	017040	500	216 억	691038	N	N	0	N	N
115	20231208	150306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	35	2	1.46	2063050525	852587	161.11	2410	2455	2385	3120	1680	2400	2419.75	1.59	0	7059	2456	2427	2396	2367	2336	2430	2370	217	720	500	1720	5	1	43337615	1055	19.64	0.93	12	1.97	124.00	2615.00	3595	20230420	-32.27	1920	20230103	26.82	3595	-32.27	20230420	1920	26.82	20230103	3595	-32.27	20230420	1920	26.82	20230103	7.85	N	017040	500	216 억	691038	N	N	0	N	N
116	20231208	140304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	20	2	0.83	1278763995	530718	100.29	2410	2435	2385	3120	1680	2400	2409.50	1.59	0	-8385	2456	2427	2396	2367	2336	2430	2370	217	720	500	1720	5	1	43337615	1049	19.52	0.93	12	1.22	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.85	N	017040	500	216 억	691038	N	N	0	N	N
117	20231208	130305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	0	3	0.00	1116606755	463185	87.53	2410	2435	2385	3120	1680	2400	2410.71	1.59	0	-13577	2456	2427	2396	2367	2336	2430	2370	217	720	500	1720	5	1	43337615	1040	19.35	0.92	12	1.07	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	3595	-33.24	20230420	1920	25.00	20230103	3595	-33.24	20230420	1920	25.00	20230103	7.85	N	017040	500	216 억	691038	N	N	0	N	N
118	20231208	120301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	5	2	0.21	963955305	399488	75.49	2410	2435	2395	3120	1680	2400	2412.98	1.59	0	-10740	2456	2427	2396	2367	2336	2430	2370	217	720	500	1720	5	1	43337615	1042	19.40	0.92	12	0.92	124.00	2615.00	3595	20230420	-33.10	1920	20230103	25.26	3595	-33.10	20230420	1920	25.26	20230103	3595	-33.10	20230420	1920	25.26	20230103	7.85	N	017040	500	216 억	691038	N	N	0	N	N
119	20231208	110300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	15	2	0.62	816375365	338172	63.90	2410	2435	2395	3120	1680	2400	2414.08	1.59	0	-10398	2456	2427	2396	2367	2336	2430	2370	217	720	500	1720	5	1	43337615	1047	19.48	0.92	12	0.78	124.00	2615.00	3595	20230420	-32.82	1920	20230103	25.78	3595	-32.82	20230420	1920	25.78	20230103	3595	-32.82	20230420	1920	25.78	20230103	7.85	N	017040	500	216 억	691038	N	N	0	N	N
120	20231208	100305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	25	2	1.04	485880645	200962	37.98	2410	2435	2395	3120	1680	2400	2417.77	1.59	0	-7315	2456	2427	2396	2367	2336	2430	2370	217	720	500	1720	5	1	43337615	1051	19.56	0.93	12	0.46	124.00	2615.00	3595	20230420	-32.55	1920	20230103	26.30	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1920	26.30	20230103	7.85	N	017040	500	216 억	691038	N	N	0	N	N
121	20231208	090302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	15	2	0.62	40324030	16740	3.16	2410	2420	2400	3120	1680	2400	2408.84	1.59	0	1290	2456	2427	2396	2367	2336	2430	2370	217	720	500	1720	5	1	43337615	1047	19.48	0.92	12	0.04	124.00	2615.00	3595	20230420	-32.82	1920	20230103	25.78	3595	-32.82	20230420	1920	25.78	20230103	3595	-32.82	20230420	1920	25.78	20230103	7.85	N	017040	500	216 억	691038	N	N	0	N	N
122	20231207	160302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	15	2	0.63	1239449345	518082	32.68	2400	2425	2365	3100	1670	2385	2392.38	1.55	0	22332	2538	2461	2423	2346	2308	2442	2327	217	715	500	1710	5	1	43337615	1040	19.35	0.92	12	1.20	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	3595	-33.24	20230420	1920	25.00	20230103	3595	-33.24	20230420	1920	25.00	20230103	7.79	N	017040	500	216 억	672547	N	N	53	N	N
123	20231207	150303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	25	2	1.05	1118375150	467594	29.49	2400	2425	2365	3100	1670	2385	2391.78	1.55	0	19226	2538	2461	2423	2346	2308	2442	2327	217	715	500	1710	5	1	43337615	1044	19.44	0.92	12	1.08	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.79	N	017040	500	216 억	672547	N	N	53	N	N
124	20231207	140302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	15	2	0.63	966770090	404393	25.50	2400	2425	2365	3100	1670	2385	2390.68	1.55	0	26021	2538	2461	2423	2346	2308	2442	2327	217	715	500	1710	5	1	43337615	1040	19.35	0.92	12	0.93	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	3595	-33.24	20230420	1920	25.00	20230103	3595	-33.24	20230420	1920	25.00	20230103	7.79	N	017040	500	216 억	672547	N	N	53	N	N
125	20231207	130302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	25	2	1.05	804831450	337229	21.27	2400	2420	2365	3100	1670	2385	2386.61	1.55	0	30392	2538	2461	2423	2346	2308	2442	2327	217	715	500	1710	5	1	43337615	1044	19.44	0.92	12	0.78	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.79	N	017040	500	216 억	672547	N	N	53	N	N
126	20231207	120303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	20	2	0.84	701556105	294373	18.57	2400	2410	2365	3100	1670	2385	2383.22	1.55	0	30177	2538	2461	2423	2346	2308	2442	2327	217	715	500	1710	5	1	43337615	1042	19.40	0.92	12	0.68	124.00	2615.00	3595	20230420	-33.10	1920	20230103	25.26	3595	-33.10	20230420	1920	25.26	20230103	3595	-33.10	20230420	1920	25.26	20230103	7.79	N	017040	500	216 억	672547	N	N	53	N	N
127	20231207	110259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	10	2	0.42	640396595	268883	16.96	2400	2410	2365	3100	1670	2385	2381.68	1.55	0	31523	2538	2461	2423	2346	2308	2442	2327	217	715	500	1710	5	1	43337615	1038	19.31	0.92	12	0.62	124.00	2615.00	3595	20230420	-33.38	1920	20230103	24.74	3595	-33.38	20230420	1920	24.74	20230103	3595	-33.38	20230420	1920	24.74	20230103	7.79	N	017040	500	216 억	672547	N	N	53	N	N
128	20231207	100301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	0	3	0.00	442500310	185947	11.73	2400	2400	2365	3100	1670	2385	2379.69	1.55	0	26978	2538	2461	2423	2346	2308	2442	2327	217	715	500	1710	5	1	43337615	1034	19.23	0.91	12	0.43	124.00	2615.00	3595	20230420	-33.66	1920	20230103	24.22	3595	-33.66	20230420	1920	24.22	20230103	3595	-33.66	20230420	1920	24.22	20230103	7.79	N	017040	500	216 억	672547	N	N	53	N	N
129	20231207	090302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-15	5	-0.63	50186165	21053	1.33	2400	2400	2365	3100	1670	2385	2383.75	1.55	0	-1285	2538	2461	2423	2346	2308	2442	2327	217	715	500	1710	5	1	43337615	1027	19.11	0.91	12	0.05	124.00	2615.00	3595	20230420	-34.08	1920	20230103	23.44	3595	-34.08	20230420	1920	23.44	20230103	3595	-34.08	20230420	1920	23.44	20230103	7.79	N	017040	500	216 억	672547	N	N	53	N	N
130	20231206	160257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	5	2	0.21	3805574890	1560065	212.30	2410	2500	2385	3090	1670	2380	2439.62	2.12	0	-243270	2463	2421	2383	2341	2303	2402	2322	217	710	500	1710	5	1	43337615	1034	19.23	0.91	12	3.60	124.00	2615.00	3595	20230420	-33.66	1920	20230103	24.22	3595	-33.66	20230420	1920	24.22	20230103	3595	-33.66	20230420	1920	24.22	20230103	7.75	N	017040	500	216 억	919860	N	N	53	N	N
131	20231206	150304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	10	2	0.42	3669699275	1503134	204.56	2410	2500	2390	3090	1670	2380	2441.45	2.12	0	-243646	2463	2421	2383	2341	2303	2402	2322	217	710	500	1710	5	1	43337615	1036	19.27	0.91	12	3.47	124.00	2615.00	3595	20230420	-33.52	1920	20230103	24.48	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1920	24.48	20230103	7.75	N	017040	500	216 억	919860	N	N	8	N	N
132	20231206	140301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	25	2	1.05	3493504800	1429500	194.54	2410	2500	2395	3090	1670	2380	2443.96	2.12	0	-242225	2463	2421	2383	2341	2303	2402	2322	217	710	500	1710	5	1	43337615	1042	19.40	0.92	12	3.30	124.00	2615.00	3595	20230420	-33.10	1920	20230103	25.26	3595	-33.10	20230420	1920	25.26	20230103	3595	-33.10	20230420	1920	25.26	20230103	7.75	N	017040	500	216 억	919860	N	N	8	N	N
133	20231206	130301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	25	2	1.05	3399079855	1390202	189.19	2410	2500	2395	3090	1670	2380	2445.12	2.12	0	-239763	2463	2421	2383	2341	2303	2402	2322	217	710	500	1710	5	1	43337615	1042	19.40	0.92	12	3.21	124.00	2615.00	3595	20230420	-33.10	1920	20230103	25.26	3595	-33.10	20230420	1920	25.26	20230103	3595	-33.10	20230420	1920	25.26	20230103	7.75	N	017040	500	216 억	919860	N	N	8	N	N
134	20231206	120258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	40	2	1.68	3193412905	1304592	177.54	2410	2500	2395	3090	1670	2380	2447.93	2.12	0	-239607	2463	2421	2383	2341	2303	2402	2322	217	710	500	1710	5	1	43337615	1049	19.52	0.93	12	3.01	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.75	N	017040	500	216 억	919860	N	N	8	N	N
135	20231206	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	45	2	1.89	3065188240	1251550	170.32	2410	2500	2395	3090	1670	2380	2449.23	2.12	0	-233401	2463	2421	2383	2341	2303	2402	2322	217	710	500	1710	5	1	43337615	1051	19.56	0.93	12	2.89	124.00	2615.00	3595	20230420	-32.55	1920	20230103	26.30	3595	-32.55	20230420	1920	26.30	20230103	3595	-32.55	20230420	1920	26.30	20230103	7.75	N	017040	500	216 억	919860	N	N	8	N	N
136	20231206	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	20	2	0.84	2867785300	1169681	159.18	2410	2500	2395	3090	1670	2380	2451.90	2.12	0	-226678	2463	2421	2383	2341	2303	2402	2322	217	710	500	1710	5	1	43337615	1040	19.35	0.92	12	2.70	124.00	2615.00	3595	20230420	-33.24	1920	20230103	25.00	3595	-33.24	20230420	1920	25.00	20230103	3595	-33.24	20230420	1920	25.00	20230103	7.75	N	017040	500	216 억	919860	N	N	8	N	N
137	20231206	090301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	90	2	3.78	1260987300	510347	69.45	2410	2500	2405	3090	1670	2380	2471.22	2.12	0	-58080	2463	2421	2383	2341	2303	2402	2322	217	710	500	1710	5	1	43337615	1070	19.92	0.94	12	1.18	124.00	2615.00	3595	20230420	-31.29	1920	20230103	28.65	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1920	28.65	20230103	7.75	N	017040	500	216 억	919860	N	N	8	N	N
138	20231205	160301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-40	5	-1.65	1471884070	617838	59.12	2420	2425	2345	3145	1695	2420	2382.34	2.14	0	-16915	2503	2461	2408	2366	2313	2435	2340	217	725	500	1740	5	1	43337615	1031	19.19	0.91	12	1.43	124.00	2615.00	3595	20230420	-33.80	1920	20230103	23.96	3595	-33.80	20230420	1920	23.96	20230103	3595	-33.80	20230420	1920	23.96	20230103	7.51	N	017040	500	216 억	928107	N	N	8	N	N
139	20231205	150301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-55	5	-2.27	1186405210	496982	47.55	2420	2425	2365	3145	1695	2420	2387.20	2.14	0	-26275	2503	2461	2408	2366	2313	2435	2340	217	725	500	1740	5	1	43337615	1025	19.07	0.90	12	1.15	124.00	2615.00	3595	20230420	-34.21	1920	20230103	23.18	3595	-34.21	20230420	1920	23.18	20230103	3595	-34.21	20230420	1920	23.18	20230103	7.51	N	017040	500	216 억	928107	N	N	50	N	N
140	20231205	140301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-30	5	-1.24	862867280	360923	34.54	2420	2425	2370	3145	1695	2420	2390.70	2.14	0	3229	2503	2461	2408	2366	2313	2435	2340	217	725	500	1740	5	1	43337615	1036	19.27	0.91	12	0.83	124.00	2615.00	3595	20230420	-33.52	1920	20230103	24.48	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1920	24.48	20230103	7.51	N	017040	500	216 억	928107	N	N	50	N	N
141	20231205	130301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-30	5	-1.24	774462940	323927	31.00	2420	2425	2370	3145	1695	2420	2390.83	2.14	0	2765	2503	2461	2408	2366	2313	2435	2340	217	725	500	1740	5	1	43337615	1036	19.27	0.91	12	0.75	124.00	2615.00	3595	20230420	-33.52	1920	20230103	24.48	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1920	24.48	20230103	7.51	N	017040	500	216 억	928107	N	N	50	N	N
142	20231205	120259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-30	5	-1.24	682336485	285328	27.30	2420	2425	2370	3145	1695	2420	2391.38	2.14	0	1710	2503	2461	2408	2366	2313	2435	2340	217	725	500	1740	5	1	43337615	1036	19.27	0.91	12	0.66	124.00	2615.00	3595	20230420	-33.52	1920	20230103	24.48	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1920	24.48	20230103	7.51	N	017040	500	216 억	928107	N	N	50	N	N
143	20231205	110259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	-25	5	-1.03	626838625	262095	25.08	2420	2425	2370	3145	1695	2420	2391.61	2.14	0	5810	2503	2461	2408	2366	2313	2435	2340	217	725	500	1740	5	1	43337615	1038	19.31	0.92	12	0.60	124.00	2615.00	3595	20230420	-33.38	1920	20230103	24.74	3595	-33.38	20230420	1920	24.74	20230103	3595	-33.38	20230420	1920	24.74	20230103	7.51	N	017040	500	216 억	928107	N	N	50	N	N
144	20231205	100259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	-25	5	-1.03	491761105	205544	19.67	2420	2425	2370	3145	1695	2420	2392.45	2.14	0	5168	2503	2461	2408	2366	2313	2435	2340	217	725	500	1740	5	1	43337615	1038	19.31	0.92	12	0.47	124.00	2615.00	3595	20230420	-33.38	1920	20230103	24.74	3595	-33.38	20230420	1920	24.74	20230103	3595	-33.38	20230420	1920	24.74	20230103	7.51	N	017040	500	216 억	928107	N	N	50	N	N
145	20231205	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	-15	5	-0.62	100880220	41710	3.99	2420	2425	2405	3145	1695	2420	2418.60	2.14	0	-19586	2503	2461	2408	2366	2313	2435	2340	217	725	500	1740	5	1	43337615	1042	19.40	0.92	12	0.10	124.00	2615.00	3595	20230420	-33.10	1920	20230103	25.26	3595	-33.10	20230420	1920	25.26	20230103	3595	-33.10	20230420	1920	25.26	20230103	7.51	N	017040	500	216 억	928107	N	N	50	N	N
146	20231204	160300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-10	5	-0.41	2506625100	1038395	132.40	2430	2450	2355	3155	1705	2430	2413.91	2.26	0	-51170	2480	2455	2425	2400	2370	2457	2402	217	725	500	1740	5	1	43337615	1049	19.52	0.93	12	2.40	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.40	N	017040	500	216 억	979467	N	N	50	N	N
147	20231204	150301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-20	5	-0.82	2414939010	1000482	127.56	2430	2450	2355	3155	1705	2430	2413.75	2.26	0	-54366	2480	2455	2425	2400	2370	2457	2402	217	725	500	1740	5	1	43337615	1044	19.44	0.92	12	2.31	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.40	N	017040	500	216 억	979467	N	N	54	N	N
148	20231204	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	0	3	0.00	2170747645	899576	114.70	2430	2450	2355	3155	1705	2430	2413.04	2.26	0	-56171	2480	2455	2425	2400	2370	2457	2402	217	725	500	1740	5	1	43337615	1053	19.60	0.93	12	2.08	124.00	2615.00	3595	20230420	-32.41	1920	20230103	26.56	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1920	26.56	20230103	7.40	N	017040	500	216 억	979467	N	N	54	N	N
149	20231204	130258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	15	2	0.62	1949156345	808521	103.09	2430	2450	2355	3155	1705	2430	2410.72	2.26	0	-59515	2480	2455	2425	2400	2370	2457	2402	217	725	500	1740	5	1	43337615	1060	19.72	0.93	12	1.87	124.00	2615.00	3595	20230420	-31.99	1920	20230103	27.34	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1920	27.34	20230103	7.40	N	017040	500	216 억	979467	N	N	54	N	N
150	20231204	120259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	10	2	0.41	1667568975	693020	88.36	2430	2450	2355	3155	1705	2430	2406.17	2.26	0	-43228	2480	2455	2425	2400	2370	2457	2402	217	725	500	1740	5	1	43337615	1057	19.68	0.93	12	1.60	124.00	2615.00	3595	20230420	-32.13	1920	20230103	27.08	3595	-32.13	20230420	1920	27.08	20230103	3595	-32.13	20230420	1920	27.08	20230103	7.40	N	017040	500	216 억	979467	N	N	54	N	N
151	20231204	110259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	-35	5	-1.44	988054095	413518	52.72	2430	2430	2355	3155	1705	2430	2389.21	2.26	0	-10546	2480	2455	2425	2400	2370	2457	2402	217	725	500	1740	5	1	43337615	1038	19.31	0.92	12	0.95	124.00	2615.00	3595	20230420	-33.38	1920	20230103	24.74	3595	-33.38	20230420	1920	24.74	20230103	3595	-33.38	20230420	1920	24.74	20230103	7.40	N	017040	500	216 억	979467	N	N	54	N	N
152	20231204	100258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	-35	5	-1.44	765052395	320244	40.83	2430	2430	2355	3155	1705	2430	2388.74	2.26	0	-40778	2480	2455	2425	2400	2370	2457	2402	217	725	500	1740	5	1	43337615	1038	19.31	0.92	12	0.74	124.00	2615.00	3595	20230420	-33.38	1920	20230103	24.74	3595	-33.38	20230420	1920	24.74	20230103	3595	-33.38	20230420	1920	24.74	20230103	7.40	N	017040	500	216 억	979467	N	N	54	N	N
153	20231204	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-20	5	-0.82	163668130	67624	8.62	2430	2430	2395	3155	1705	2430	2420.00	2.26	0	-33632	2480	2455	2425	2400	2370	2457	2402	217	725	500	1740	5	1	43337615	1044	19.44	0.92	12	0.16	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.40	N	017040	500	216 억	979467	N	N	54	N	N
154	20231201	160258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-15	5	-0.61	1831841715	757418	66.14	2430	2450	2395	3175	1715	2445	2418.15	2.16	0	47643	2498	2471	2433	2406	2368	2485	2420	217	730	500	1760	5	1	43337615	1053	19.60	0.93	12	1.75	124.00	2615.00	3595	20230420	-32.41	1920	20230103	26.56	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1920	26.56	20230103	7.50	N	017040	500	216 억	934190	N	N	54	N	N
155	20231201	150258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-35	5	-1.43	1668318355	689834	60.23	2430	2450	2395	3175	1715	2445	2418.06	2.16	0	44316	2498	2471	2433	2406	2368	2485	2420	217	730	500	1760	5	1	43337615	1044	19.44	0.92	12	1.59	124.00	2615.00	3595	20230420	-32.96	1920	20230103	25.52	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1920	25.52	20230103	7.50	N	017040	500	216 억	934190	N	N	23	N	N
156	20231201	140258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-25	5	-1.02	1213284390	500752	43.72	2430	2450	2395	3175	1715	2445	2422.49	2.16	0	42463	2498	2471	2433	2406	2368	2485	2420	217	730	500	1760	5	1	43337615	1049	19.52	0.93	12	1.16	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.50	N	017040	500	216 억	934190	N	N	23	N	N
157	20231201	130257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-25	5	-1.02	1079287845	445356	38.89	2430	2450	2395	3175	1715	2445	2422.95	2.16	0	39982	2498	2471	2433	2406	2368	2485	2420	217	730	500	1760	5	1	43337615	1049	19.52	0.93	12	1.03	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.50	N	017040	500	216 억	934190	N	N	23	N	N
158	20231201	120259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-25	5	-1.02	1010490045	416983	36.41	2430	2450	2395	3175	1715	2445	2422.83	2.16	0	39778	2498	2471	2433	2406	2368	2485	2420	217	730	500	1760	5	1	43337615	1049	19.52	0.93	12	0.96	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.50	N	017040	500	216 억	934190	N	N	23	N	N
159	20231201	110258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	-10	5	-0.41	739620245	305335	26.66	2430	2450	2395	3175	1715	2445	2421.59	2.16	0	19740	2498	2471	2433	2406	2368	2485	2420	217	730	500	1760	5	1	43337615	1055	19.64	0.93	12	0.70	124.00	2615.00	3595	20230420	-32.27	1920	20230103	26.82	3595	-32.27	20230420	1920	26.82	20230103	3595	-32.27	20230420	1920	26.82	20230103	7.50	N	017040	500	216 억	934190	N	N	23	N	N
160	20231201	100259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-15	5	-0.61	503449000	208431	18.20	2430	2445	2395	3175	1715	2445	2413.99	2.16	0	17766	2498	2471	2433	2406	2368	2485	2420	217	730	500	1760	5	1	43337615	1053	19.60	0.93	12	0.48	124.00	2615.00	3595	20230420	-32.41	1920	20230103	26.56	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1920	26.56	20230103	7.50	N	017040	500	216 억	934190	N	N	23	N	N
161	20231201	090255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-25	5	-1.02	107668830	44287	3.87	2430	2445	2415	3175	1715	2445	2427.33	2.16	0	-3176	2498	2471	2433	2406	2368	2485	2420	217	730	500	1760	5	1	43337615	1049	19.52	0.93	12	0.10	124.00	2615.00	3595	20230420	-32.68	1920	20230103	26.04	3595	-32.68	20230420	1920	26.04	20230103	3595	-32.68	20230420	1920	26.04	20230103	7.50	N	017040	500	216 억	934190	N	N	23	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History