KissMeData/248070/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	161133	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	6965957100	255944	85.19	27000	27400	26900	35200	19000	27100	27216.36	19.56	25775	15586	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.51	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9779764	N	N	457	N	N
3	20231229	151119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	6965957100	255944	85.19	27000	27400	26900	35200	19000	27100	27216.36	19.56	25775	15586	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.51	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9779764	N	N	457	N	N
4	20231229	141118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	6965957100	255944	85.19	27000	27400	26900	35200	19000	27100	27216.36	19.56	25775	15586	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.51	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9779764	N	N	457	N	N
5	20231229	131120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	6965957100	255944	85.19	27000	27400	26900	35200	19000	27100	27216.36	19.56	25775	15586	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.51	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9779764	N	N	457	N	N
6	20231229	121122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	6965957100	255944	85.19	27000	27400	26900	35200	19000	27100	27216.36	19.56	25775	15586	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.51	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9779764	N	N	457	N	N
7	20231229	111031	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	6965957100	255944	85.19	27000	27400	26900	35200	19000	27100	27216.36	19.56	25775	15586	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.51	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9779764	N	N	457	N	N
8	20231229	101043	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	6965957100	255944	85.19	27000	27400	26900	35200	19000	27100	27216.36	19.56	25775	15586	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.51	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9779764	N	N	457	N	N
9	20231229	091041	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	6965957100	255944	85.19	27000	27400	26900	35200	19000	27100	27216.36	19.56	25775	15586	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.51	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9779764	N	N	457	N	N
10	20231228	161030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	6947228600	255258	84.96	27000	27400	26900	35200	19000	27100	27216.36	19.41	-45487	15586	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.51	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9708502	N	N	457	N	N
11	20231228	151039	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	6455816050	237268	78.97	27000	27400	26900	35200	19000	27100	27208.97	19.41	-45487	12496	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.47	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9708502	N	N	10	N	N
12	20231228	141029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	100	2	0.37	4715123450	173510	57.75	27000	27400	26900	35200	19000	27100	27174.94	19.41	-45487	-6796	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13602	28.75	4.34	12	0.35	946.00	6273.00	32450	20230829	-16.18	16550	20221227	64.35	32450	-16.18	20230829	16800	61.90	20230102	32450	-16.18	20230829	16700	62.87	20221228	2.55	N	248070	500	250 억	9708502	N	N	10	N	N
13	20231228	131030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	0	3	0.00	3796380450	139570	46.45	27000	27400	26900	35200	19000	27100	27200.56	19.41	-45487	-3128	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13552	28.65	4.32	12	0.28	946.00	6273.00	32450	20230829	-16.49	16550	20221227	63.75	32450	-16.49	20230829	16800	61.31	20230102	32450	-16.49	20230829	16700	62.28	20221228	2.55	N	248070	500	250 억	9708502	N	N	10	N	N
14	20231228	121033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	50	2	0.18	3020491400	110939	36.92	27000	27400	26900	35200	19000	27100	27226.61	19.41	-45487	917	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13577	28.70	4.33	12	0.22	946.00	6273.00	32450	20230829	-16.33	16550	20221227	64.05	32450	-16.33	20230829	16800	61.61	20230102	32450	-16.33	20230829	16700	62.57	20221228	2.55	N	248070	500	250 억	9708502	N	N	10	N	N
15	20231228	111035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	2438794250	89519	29.79	27000	27400	26900	35200	19000	27100	27243.33	19.41	-45487	12411	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.18	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9708502	N	N	10	N	N
16	20231228	101031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	1624549900	59707	19.87	27000	27350	26900	35200	19000	27100	27208.72	19.41	-45487	7372	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.12	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16700	63.47	20221228	2.55	N	248070	500	250 억	9708502	N	N	10	N	N
17	20231228	091035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-50	5	-0.18	150424850	5576	1.86	27000	27050	26900	35200	19000	27100	26976.95	19.41	-45487	-843	27500	27300	26950	26750	26400	27375	26825	250	8100	500	20590	50	1	50005551	13527	28.59	4.31	12	0.01	946.00	6273.00	32450	20230829	-16.64	16550	20221227	63.44	32450	-16.64	20230829	16800	61.01	20230102	32450	-16.64	20230829	16700	61.98	20221228	2.55	N	248070	500	250 억	9708502	N	N	10	N	N
18	20231227	161020	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	100	2	0.37	8047794450	299085	102.29	27100	27150	26600	35100	18900	27000	26907.28	19.30	0	41566	27600	27300	26900	26600	26200	27450	26750	250	8100	500	20520	50	1	50005551	13552	28.65	4.32	12	0.60	946.00	6273.00	32450	20230829	-16.49	16550	20221227	63.75	32450	-16.49	20230829	16800	61.31	20230102	32450	-16.49	20230829	16550	63.75	20221227	2.55	N	248070	500	250 억	9649401	N	N	10	N	N
19	20231227	151035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	0	3	0.00	7624404300	283441	96.94	27100	27150	26600	35100	18900	27000	26899.44	19.30	0	40177	27600	27300	26900	26600	26200	27450	26750	250	8100	500	20520	50	1	50005551	13501	28.54	4.30	12	0.57	946.00	6273.00	32450	20230829	-16.80	16550	20221227	63.14	32450	-16.80	20230829	16800	60.71	20230102	32450	-16.80	20230829	16550	63.14	20221227	2.55	N	248070	500	250 억	9649401	N	N	27	N	N
20	20231227	141030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-50	5	-0.19	6804643950	253072	86.56	27100	27150	26600	35100	18900	27000	26888.17	19.30	0	40501	27600	27300	26900	26600	26200	27450	26750	250	8100	500	20520	50	1	50005551	13476	28.49	4.30	12	0.51	946.00	6273.00	32450	20230829	-16.95	16550	20221227	62.84	32450	-16.95	20230829	16800	60.42	20230102	32450	-16.95	20230829	16550	62.84	20221227	2.55	N	248070	500	250 억	9649401	N	N	27	N	N
21	20231227	131022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	150	2	0.56	5850362650	217772	74.48	27100	27150	26600	35100	18900	27000	26864.62	19.30	0	35612	27600	27300	26900	26600	26200	27450	26750	250	8100	500	20520	50	1	50005551	13577	28.70	4.33	12	0.44	946.00	6273.00	32450	20230829	-16.33	16550	20221227	64.05	32450	-16.33	20230829	16800	61.61	20230102	32450	-16.33	20230829	16550	64.05	20221227	2.55	N	248070	500	250 억	9649401	N	N	27	N	N
22	20231227	121023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	-50	5	-0.19	4901252250	182660	62.47	27100	27150	26600	35100	18900	27000	26832.65	19.30	0	25617	27600	27300	26900	26600	26200	27450	26750	250	8100	500	20520	50	1	50005551	13476	28.49	4.30	12	0.37	946.00	6273.00	32450	20230829	-16.95	16550	20221227	62.84	32450	-16.95	20230829	16800	60.42	20230102	32450	-16.95	20230829	16550	62.84	20221227	2.55	N	248070	500	250 억	9649401	N	N	27	N	N
23	20231227	111032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-100	5	-0.37	4024055950	150086	51.33	27100	27150	26600	35100	18900	27000	26811.67	19.30	0	8923	27600	27300	26900	26600	26200	27450	26750	250	8100	500	20520	50	1	50005551	13451	28.44	4.29	12	0.30	946.00	6273.00	32450	20230829	-17.10	16550	20221227	62.54	32450	-17.10	20230829	16800	60.12	20230102	32450	-17.10	20230829	16550	62.54	20221227	2.55	N	248070	500	250 억	9649401	N	N	27	N	N
24	20231227	101030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-300	5	-1.11	2720396300	101391	34.68	27100	27150	26600	35100	18900	27000	26830.75	19.30	0	331	27600	27300	26900	26600	26200	27450	26750	250	8100	500	20520	50	1	50005551	13351	28.22	4.26	12	0.20	946.00	6273.00	32450	20230829	-17.72	16550	20221227	61.33	32450	-17.72	20230829	16800	58.93	20230102	32450	-17.72	20230829	16550	61.33	20221227	2.55	N	248070	500	250 억	9649401	N	N	27	N	N
25	20231227	091033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	0	3	0.00	204820650	7575	2.59	27100	27150	26950	35100	18900	27000	27039.03	19.30	0	-540	27600	27300	26900	26600	26200	27450	26750	250	8100	500	20520	50	1	50005551	13501	28.54	4.30	12	0.02	946.00	6273.00	32450	20230829	-16.80	16550	20221227	63.14	32450	-16.80	20230829	16800	60.71	20230102	32450	-16.80	20230829	16550	63.14	20221227	2.55	N	248070	500	250 억	9649401	N	N	27	N	N
26	20231226	161031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	250	2	0.93	7803583900	290650	93.06	26700	27200	26500	34750	18750	26750	26848.72	19.15	0	12389	27150	26950	26750	26550	26350	26850	26450	250	8000	500	20330	50	1	50005551	13501	28.54	4.30	12	0.58	946.00	6273.00	32450	20230829	-16.80	16550	20221227	63.14	32450	-16.80	20230829	16800	60.71	20230102	32450	-16.80	20230829	16550	63.14	20221227	2.49	N	248070	500	250 억	9574474	N	N	27	N	N
27	20231226	151030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	100	2	0.37	7366762850	274440	87.87	26700	27200	26500	34750	18750	26750	26843.02	19.15	0	11901	27150	26950	26750	26550	26350	26850	26450	250	8000	500	20330	50	1	50005551	13426	28.38	4.28	12	0.55	946.00	6273.00	32450	20230829	-17.26	16550	20221227	62.24	32450	-17.26	20230829	16800	59.82	20230102	32450	-17.26	20230829	16550	62.24	20221227	2.49	N	248070	500	250 억	9574474	N	N	3	N	N
28	20231226	141033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	200	2	0.75	6001309300	223770	71.64	26700	27200	26500	34750	18750	26750	26819.21	19.15	0	16506	27150	26950	26750	26550	26350	26850	26450	250	8000	500	20330	50	1	50005551	13476	28.49	4.30	12	0.45	946.00	6273.00	32450	20230829	-16.95	16550	20221227	62.84	32450	-16.95	20230829	16800	60.42	20230102	32450	-16.95	20230829	16550	62.84	20221227	2.49	N	248070	500	250 억	9574474	N	N	3	N	N
29	20231226	131031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	400	2	1.50	5142084800	192000	61.47	26700	27200	26500	34750	18750	26750	26781.75	19.15	0	14053	27150	26950	26750	26550	26350	26850	26450	250	8000	500	20330	50	1	50005551	13577	28.70	4.33	12	0.38	946.00	6273.00	32450	20230829	-16.33	16550	20221227	64.05	32450	-16.33	20230829	16800	61.61	20230102	32450	-16.33	20230829	16550	64.05	20221227	2.49	N	248070	500	250 억	9574474	N	N	3	N	N
30	20231226	121030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	150	2	0.56	3660266500	137247	43.94	26700	27000	26500	34750	18750	26750	26668.97	19.15	0	9810	27150	26950	26750	26550	26350	26850	26450	250	8000	500	20330	50	1	50005551	13451	28.44	4.29	12	0.27	946.00	6273.00	32450	20230829	-17.10	16550	20221227	62.54	32450	-17.10	20230829	16800	60.12	20230102	32450	-17.10	20230829	16550	62.54	20221227	2.49	N	248070	500	250 억	9574474	N	N	3	N	N
31	20231226	111035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-50	5	-0.19	2617389850	98379	31.50	26700	26750	26500	34750	18750	26750	26604.61	19.15	0	2429	27150	26950	26750	26550	26350	26850	26450	250	8000	500	20330	50	1	50005551	13351	28.22	4.26	12	0.20	946.00	6273.00	32450	20230829	-17.72	16550	20221227	61.33	32450	-17.72	20230829	16800	58.93	20230102	32450	-17.72	20230829	16550	61.33	20221227	2.49	N	248070	500	250 억	9574474	N	N	3	N	N
32	20231226	101029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-50	5	-0.19	2204405950	82866	26.53	26700	26750	26500	34750	18750	26750	26601.38	19.15	0	-1997	27150	26950	26750	26550	26350	26850	26450	250	8000	500	20330	50	1	50005551	13351	28.22	4.26	12	0.17	946.00	6273.00	32450	20230829	-17.72	16550	20221227	61.33	32450	-17.72	20230829	16800	58.93	20230102	32450	-17.72	20230829	16550	61.33	20221227	2.49	N	248070	500	250 억	9574474	N	N	3	N	N
33	20231226	091031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26600	-150	5	-0.56	646429350	24301	7.78	26700	26700	26500	34750	18750	26750	26598.59	19.15	0	-4688	27150	26950	26750	26550	26350	26850	26450	250	8000	500	20330	50	1	50005551	13301	28.12	4.24	12	0.05	946.00	6273.00	32450	20230829	-18.03	16550	20221227	60.73	32450	-18.03	20230829	16800	58.33	20230102	32450	-18.03	20230829	16550	60.73	20221227	2.49	N	248070	500	250 억	9574474	N	N	3	N	N
34	20231222	161015	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	50	2	0.19	8244808050	308726	42.93	26900	26950	26550	34700	18700	26700	26705.85	19.12	6490	28361	27900	27300	27000	26400	26100	27150	26250	250	8000	500	20290	50	1	50005551	13376	28.28	4.26	12	0.62	946.00	6273.00	32450	20230829	-17.57	16550	20221227	61.63	32450	-17.57	20230829	16800	59.23	20230102	32450	-17.57	20230829	16550	61.63	20221227	2.47	N	248070	500	250 억	9562825	N	N	3	N	N
35	20231222	151013	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	50	2	0.19	7756586800	290476	40.40	26900	26950	26550	34700	18700	26700	26703.02	19.12	6490	23845	27900	27300	27000	26400	26100	27150	26250	250	8000	500	20290	50	1	50005551	13376	28.28	4.26	12	0.58	946.00	6273.00	32450	20230829	-17.57	16550	20221227	61.63	32450	-17.57	20230829	16800	59.23	20230102	32450	-17.57	20230829	16550	61.63	20221227	2.47	N	248070	500	250 억	9562825	N	N	1	N	N
36	20231222	141010	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	50	2	0.19	6467575950	242284	33.69	26900	26950	26550	34700	18700	26700	26694.19	19.12	6490	13977	27900	27300	27000	26400	26100	27150	26250	250	8000	500	20290	50	1	50005551	13376	28.28	4.26	12	0.48	946.00	6273.00	32450	20230829	-17.57	16550	20221227	61.63	32450	-17.57	20230829	16800	59.23	20230102	32450	-17.57	20230829	16550	61.63	20221227	2.47	N	248070	500	250 억	9562825	N	N	1	N	N
37	20231222	131012	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26650	-50	5	-0.19	5472682900	205005	28.51	26900	26950	26550	34700	18700	26700	26695.36	19.12	6490	10903	27900	27300	27000	26400	26100	27150	26250	250	8000	500	20290	50	1	50005551	13326	28.17	4.25	12	0.41	946.00	6273.00	32450	20230829	-17.87	16550	20221227	61.03	32450	-17.87	20230829	16800	58.63	20230102	32450	-17.87	20230829	16550	61.03	20221227	2.47	N	248070	500	250 억	9562825	N	N	1	N	N
38	20231222	121011	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	0	3	0.00	4621730400	173151	24.08	26900	26950	26550	34700	18700	26700	26691.91	19.12	6490	8007	27900	27300	27000	26400	26100	27150	26250	250	8000	500	20290	50	1	50005551	13351	28.22	4.26	12	0.35	946.00	6273.00	32450	20230829	-17.72	16550	20221227	61.33	32450	-17.72	20230829	16800	58.93	20230102	32450	-17.72	20230829	16550	61.33	20221227	2.47	N	248070	500	250 억	9562825	N	N	1	N	N
39	20231222	111010	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	0	3	0.00	3906941800	146365	20.35	26900	26950	26550	34700	18700	26700	26693.14	19.12	6490	5686	27900	27300	27000	26400	26100	27150	26250	250	8000	500	20290	50	1	50005551	13351	28.22	4.26	12	0.29	946.00	6273.00	32450	20230829	-17.72	16550	20221227	61.33	32450	-17.72	20230829	16800	58.93	20230102	32450	-17.72	20230829	16550	61.33	20221227	2.47	N	248070	500	250 억	9562825	N	N	1	N	N
40	20231222	101006	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26600	-100	5	-0.37	2511644100	93953	13.07	26900	26950	26550	34700	18700	26700	26732.98	19.12	6490	-285	27900	27300	27000	26400	26100	27150	26250	250	8000	500	20290	50	1	50005551	13301	28.12	4.24	12	0.19	946.00	6273.00	32450	20230829	-18.03	16550	20221227	60.73	32450	-18.03	20230829	16800	58.33	20230102	32450	-18.03	20230829	16550	60.73	20221227	2.47	N	248070	500	250 억	9562825	N	N	1	N	N
41	20231222	091010	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	150	2	0.56	590408100	21967	3.05	26900	26950	26800	34700	18700	26700	26877.05	19.12	6490	-1294	27900	27300	27000	26400	26100	27150	26250	250	8000	500	20290	50	1	50005551	13426	28.38	4.28	12	0.04	946.00	6273.00	32450	20230829	-17.26	16550	20221227	62.24	32450	-17.26	20230829	16800	59.82	20230102	32450	-17.26	20230829	16550	62.24	20221227	2.47	N	248070	500	250 억	9562825	N	N	1	N	N
42	20231221	161004	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-1000	5	-3.61	19249842950	714668	238.06	27450	27600	26700	36000	19400	27700	26936.08	19.28	-24408	10526	28333	28016	27833	27516	27333	27925	27425	250	8300	500	21050	50	1	50005551	13351	28.22	4.26	12	1.43	946.00	6273.00	32450	20230829	-17.72	16550	20221227	61.33	32450	-17.72	20230829	16800	58.93	20230102	32450	-17.72	20230829	16550	61.33	20221227	2.46	N	248070	500	250 억	9641769	N	N	1	N	N
43	20231221	151007	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-900	5	-3.25	18433868400	684135	227.89	27450	27600	26700	36000	19400	27700	26944.77	19.28	-24408	11056	28333	28016	27833	27516	27333	27925	27425	250	8300	500	21050	50	1	50005551	13401	28.33	4.27	12	1.37	946.00	6273.00	32450	20230829	-17.41	16550	20221227	61.93	32450	-17.41	20230829	16800	59.52	20230102	32450	-17.41	20230829	16550	61.93	20221227	2.46	N	248070	500	250 억	9641769	N	N	0	N	N
44	20231221	141004	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-1000	5	-3.61	16145261350	598592	199.39	27450	27600	26700	36000	19400	27700	26972.05	19.28	-24408	10091	28333	28016	27833	27516	27333	27925	27425	250	8300	500	21050	50	1	50005551	13351	28.22	4.26	12	1.20	946.00	6273.00	32450	20230829	-17.72	16550	20221227	61.33	32450	-17.72	20230829	16800	58.93	20230102	32450	-17.72	20230829	16550	61.33	20221227	2.46	N	248070	500	250 억	9641769	N	N	0	N	N
45	20231221	131001	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-900	5	-3.25	13588880400	503031	167.56	27450	27600	26800	36000	19400	27700	27013.99	19.28	-24408	5741	28333	28016	27833	27516	27333	27925	27425	250	8300	500	21050	50	1	50005551	13401	28.33	4.27	12	1.01	946.00	6273.00	32450	20230829	-17.41	16550	20221227	61.93	32450	-17.41	20230829	16800	59.52	20230102	32450	-17.41	20230829	16550	61.93	20221227	2.46	N	248070	500	250 억	9641769	N	N	0	N	N
46	20231221	121009	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-850	5	-3.07	11953677150	442087	147.26	27450	27600	26800	36000	19400	27700	27039.18	19.28	-24408	1995	28333	28016	27833	27516	27333	27925	27425	250	8300	500	21050	50	1	50005551	13426	28.38	4.28	12	0.88	946.00	6273.00	32450	20230829	-17.26	16550	20221227	62.24	32450	-17.26	20230829	16800	59.82	20230102	32450	-17.26	20230829	16550	62.24	20221227	2.46	N	248070	500	250 억	9641769	N	N	0	N	N
47	20231221	111009	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-900	5	-3.25	9906084450	365813	121.85	27450	27600	26800	36000	19400	27700	27079.62	19.28	-24408	-8365	28333	28016	27833	27516	27333	27925	27425	250	8300	500	21050	50	1	50005551	13401	28.33	4.27	12	0.73	946.00	6273.00	32450	20230829	-17.41	16550	20221227	61.93	32450	-17.41	20230829	16800	59.52	20230102	32450	-17.41	20230829	16550	61.93	20221227	2.46	N	248070	500	250 억	9641769	N	N	0	N	N
48	20231221	101004	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-700	5	-2.53	5620528200	206548	68.80	27450	27600	27000	36000	19400	27700	27211.70	19.28	-24408	-3657	28333	28016	27833	27516	27333	27925	27425	250	8300	500	21050	50	1	50005551	13501	28.54	4.30	12	0.41	946.00	6273.00	32450	20230829	-16.80	16550	20221227	63.14	32450	-16.80	20230829	16800	60.71	20230102	32450	-16.80	20230829	16550	63.14	20221227	2.46	N	248070	500	250 억	9641769	N	N	0	N	N
49	20231221	091005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-350	5	-1.26	629505100	22970	7.65	27450	27600	27300	36000	19400	27700	27405.39	19.28	-24408	-1402	28333	28016	27833	27516	27333	27925	27425	250	8300	500	21050	50	1	50005551	13677	28.91	4.36	12	0.05	946.00	6273.00	32450	20230829	-15.72	16550	20221227	65.26	32450	-15.72	20230829	16800	62.80	20230102	32450	-15.72	20230829	16550	65.26	20221227	2.46	N	248070	500	250 억	9641769	N	N	0	N	N
50	20231220	161008	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-300	5	-1.07	8328174550	299167	162.27	27950	28150	27650	36400	19600	28000	27838.78	19.33	44826	13458	28233	28116	27933	27816	27633	28175	27875	250	8400	500	21280	50	1	50005551	13852	29.28	4.42	12	0.60	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.42	N	248070	500	250 억	9664443	N	N	2	N	N
51	20231220	151056	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-300	5	-1.07	7709503600	276827	150.15	27950	28150	27650	36400	19600	28000	27849.54	19.33	44826	17618	28233	28116	27933	27816	27633	28175	27875	250	8400	500	21280	50	1	50005551	13852	29.28	4.42	12	0.55	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.42	N	248070	500	250 억	9664443	N	N	2	N	N
52	20231220	141115	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-200	5	-0.71	6723798400	241294	130.88	27950	28150	27650	36400	19600	28000	27865.58	19.33	44826	15306	28233	28116	27933	27816	27633	28175	27875	250	8400	500	21280	50	1	50005551	13902	29.39	4.43	12	0.48	946.00	6273.00	32450	20230829	-14.33	16550	20221227	67.98	32450	-14.33	20230829	16800	65.48	20230102	32450	-14.33	20230829	16550	67.98	20221227	2.42	N	248070	500	250 억	9664443	N	N	2	N	N
53	20231220	131105	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-250	5	-0.89	5854463850	209965	113.88	27950	28150	27650	36400	19600	28000	27883.05	19.33	44826	13046	28233	28116	27933	27816	27633	28175	27875	250	8400	500	21280	50	1	50005551	13877	29.33	4.42	12	0.42	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.42	N	248070	500	250 억	9664443	N	N	2	N	N
54	20231220	121003	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-200	5	-0.71	4340477700	155425	84.30	27950	28150	27650	36400	19600	28000	27926.51	19.33	44826	9698	28233	28116	27933	27816	27633	28175	27875	250	8400	500	21280	50	1	50005551	13902	29.39	4.43	12	0.31	946.00	6273.00	32450	20230829	-14.33	16550	20221227	67.98	32450	-14.33	20230829	16800	65.48	20230102	32450	-14.33	20230829	16550	67.98	20221227	2.42	N	248070	500	250 억	9664443	N	N	2	N	N
55	20231220	111005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-100	5	-0.36	3260518150	116668	63.28	27950	28150	27650	36400	19600	28000	27946.98	19.33	44826	15878	28233	28116	27933	27816	27633	28175	27875	250	8400	500	21280	50	1	50005551	13952	29.49	4.45	12	0.23	946.00	6273.00	32450	20230829	-14.02	16550	20221227	68.58	32450	-14.02	20230829	16800	66.07	20230102	32450	-14.02	20230829	16550	68.58	20221227	2.42	N	248070	500	250 억	9664443	N	N	2	N	N
56	20231220	101007	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	0	3	0.00	2131252050	76189	41.32	27950	28150	27650	36400	19600	28000	27973.23	19.33	44826	14910	28233	28116	27933	27816	27633	28175	27875	250	8400	500	21280	50	1	50005551	14002	29.60	4.46	12	0.15	946.00	6273.00	32450	20230829	-13.71	16550	20221227	69.18	32450	-13.71	20230829	16800	66.67	20230102	32450	-13.71	20230829	16550	69.18	20221227	2.42	N	248070	500	250 억	9664443	N	N	2	N	N
57	20231220	091003	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	50	2	0.18	662375900	23684	12.85	27950	28150	27650	36400	19600	28000	27967.23	19.33	44826	7489	28233	28116	27933	27816	27633	28175	27875	250	8400	500	21280	50	1	50005551	14027	29.65	4.47	12	0.05	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	2.42	N	248070	500	250 억	9664443	N	N	2	N	N
58	20231219	161003	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	300	2	1.08	5107186550	182970	47.39	27950	28050	27750	36000	19400	27700	27912.57	19.19	-233096	11467	28833	28266	27983	27416	27133	28125	27275	250	8300	500	21050	50	1	50005551	14002	29.60	4.46	12	0.37	946.00	6273.00	32450	20230829	-13.71	16550	20221227	69.18	32450	-13.71	20230829	16800	66.67	20230102	32450	-13.71	20230829	16550	69.18	20221227	2.52	N	248070	500	250 억	9598390	N	N	2	N	N
59	20231219	151007	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	250	2	0.90	4761970400	170632	44.19	27950	28050	27750	36000	19400	27700	27907.85	19.19	-233096	10052	28833	28266	27983	27416	27133	28125	27275	250	8300	500	21050	50	1	50005551	13977	29.55	4.46	12	0.34	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.52	N	248070	500	250 억	9598390	N	N	12	N	N
60	20231219	141002	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	250	2	0.90	4061001000	145551	37.69	27950	28050	27750	36000	19400	27700	27900.89	19.19	-233096	8323	28833	28266	27983	27416	27133	28125	27275	250	8300	500	21050	50	1	50005551	13977	29.55	4.46	12	0.29	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.52	N	248070	500	250 억	9598390	N	N	12	N	N
61	20231219	131007	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	250	2	0.90	3555400450	127466	33.01	27950	28050	27750	36000	19400	27700	27892.95	19.19	-233096	3894	28833	28266	27983	27416	27133	28125	27275	250	8300	500	21050	50	1	50005551	13977	29.55	4.46	12	0.25	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.52	N	248070	500	250 억	9598390	N	N	12	N	N
62	20231219	121010	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	3198820900	114668	29.70	27950	28050	27750	36000	19400	27700	27896.39	19.19	-233096	750	28833	28266	27983	27416	27133	28125	27275	250	8300	500	21050	50	1	50005551	13927	29.44	4.44	12	0.23	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.52	N	248070	500	250 억	9598390	N	N	12	N	N
63	20231219	111006	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	2448231350	87727	22.72	27950	28050	27750	36000	19400	27700	27907.41	19.19	-233096	-3700	28833	28266	27983	27416	27133	28125	27275	250	8300	500	21050	50	1	50005551	13927	29.44	4.44	12	0.18	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.52	N	248070	500	250 억	9598390	N	N	12	N	N
64	20231219	101004	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	250	2	0.90	1684394300	60349	15.63	27950	28050	27750	36000	19400	27700	27910.92	19.19	-233096	-6734	28833	28266	27983	27416	27133	28125	27275	250	8300	500	21050	50	1	50005551	13977	29.55	4.46	12	0.12	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.52	N	248070	500	250 억	9598390	N	N	12	N	N
65	20231219	091000	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	466963400	16754	4.34	27950	27950	27800	36000	19400	27700	27871.86	19.19	-233096	-4225	28833	28266	27983	27416	27133	28125	27275	250	8300	500	21050	50	1	50005551	13927	29.44	4.44	12	0.03	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.52	N	248070	500	250 억	9598390	N	N	12	N	N
66	20231218	160959	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-800	5	-2.81	10772379850	384156	66.71	28500	28550	27700	37050	19950	28500	28042.63	19.81	-34508	-85467	28866	28682	28316	28132	27766	28775	28225	250	8550	500	21660	50	1	50005551	13852	29.28	4.42	12	0.77	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.52	N	248070	500	250 억	9908215	N	N	12	N	N
67	20231218	151002	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-750	5	-2.63	10059814050	358461	62.25	28500	28550	27700	37050	19950	28500	28063.82	19.81	-34508	-83274	28866	28682	28316	28132	27766	28775	28225	250	8550	500	21660	50	1	50005551	13877	29.33	4.42	12	0.72	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.52	N	248070	500	250 억	9908215	N	N	14	N	N
68	20231218	140957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-550	5	-1.93	8172816250	290578	50.46	28500	28550	27850	37050	19950	28500	28125.98	19.81	-34508	-75499	28866	28682	28316	28132	27766	28775	28225	250	8550	500	21660	50	1	50005551	13977	29.55	4.46	12	0.58	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.52	N	248070	500	250 억	9908215	N	N	14	N	N
69	20231218	130957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-550	5	-1.93	7129325050	253175	43.96	28500	28550	27850	37050	19950	28500	28159.58	19.81	-34508	-68664	28866	28682	28316	28132	27766	28775	28225	250	8550	500	21660	50	1	50005551	13977	29.55	4.46	12	0.51	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.52	N	248070	500	250 억	9908215	N	N	14	N	N
70	20231218	120953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-450	5	-1.58	5875100500	208270	36.17	28500	28550	27950	37050	19950	28500	28208.96	19.81	-34508	-64806	28866	28682	28316	28132	27766	28775	28225	250	8550	500	21660	50	1	50005551	14027	29.65	4.47	12	0.42	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	2.52	N	248070	500	250 억	9908215	N	N	14	N	N
71	20231218	110955	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	-350	5	-1.23	4329344150	153122	26.59	28500	28550	28050	37050	19950	28500	28273.72	19.81	-34508	-49819	28866	28682	28316	28132	27766	28775	28225	250	8550	500	21660	50	1	50005551	14077	29.76	4.49	12	0.31	946.00	6273.00	32450	20230829	-13.25	16550	20221227	70.09	32450	-13.25	20230829	16800	67.56	20230102	32450	-13.25	20230829	16550	70.09	20221227	2.52	N	248070	500	250 억	9908215	N	N	14	N	N
72	20231218	100954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	-250	5	-0.88	3354920750	118519	20.58	28500	28550	28100	37050	19950	28500	28306.91	19.81	-34508	-41006	28866	28682	28316	28132	27766	28775	28225	250	8550	500	21660	50	1	50005551	14127	29.86	4.50	12	0.24	946.00	6273.00	32450	20230829	-12.94	16550	20221227	70.69	32450	-12.94	20230829	16800	68.15	20230102	32450	-12.94	20230829	16550	70.69	20221227	2.52	N	248070	500	250 억	9908215	N	N	14	N	N
73	20231218	090952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	-150	5	-0.53	802732450	28323	4.92	28500	28500	28200	37050	19950	28500	28341.68	19.81	-34508	-10770	28866	28682	28316	28132	27766	28775	28225	250	8550	500	21660	50	1	50005551	14177	29.97	4.52	12	0.06	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.52	N	248070	500	250 억	9908215	N	N	14	N	N
74	20231215	160954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	650	2	2.33	15561729800	549258	180.03	27950	28500	27950	36200	19500	27850	28332.03	19.46	-112174	-11736	28550	28200	27850	27500	27150	28025	27325	250	8350	500	21160	50	1	50005551	14252	30.13	4.54	12	1.10	946.00	6273.00	32450	20230829	-12.17	16550	20221227	72.21	32450	-12.17	20230829	16800	69.64	20230102	32450	-12.17	20230829	16550	72.21	20221227	2.55	N	248070	500	250 억	9728971	N	N	14	N	N
75	20231215	150958	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	550	2	1.97	14310134950	505289	165.62	27950	28500	27950	36200	19500	27850	28320.70	19.46	-112174	-15180	28550	28200	27850	27500	27150	28025	27325	250	8350	500	21160	50	1	50005551	14202	30.02	4.53	12	1.01	946.00	6273.00	32450	20230829	-12.48	16550	20221227	71.60	32450	-12.48	20230829	16800	69.05	20230102	32450	-12.48	20230829	16550	71.60	20221227	2.55	N	248070	500	250 억	9728971	N	N	1	N	N
76	20231215	140957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	500	2	1.80	11951641950	422339	138.43	27950	28500	27950	36200	19500	27850	28298.70	19.46	-112174	-16935	28550	28200	27850	27500	27150	28025	27325	250	8350	500	21160	50	1	50005551	14177	29.97	4.52	12	0.84	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.55	N	248070	500	250 억	9728971	N	N	1	N	N
77	20231215	130951	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	450	2	1.62	9863473950	348758	114.32	27950	28450	27950	36200	19500	27850	28281.73	19.46	-112174	-12781	28550	28200	27850	27500	27150	28025	27325	250	8350	500	21160	50	1	50005551	14152	29.92	4.51	12	0.70	946.00	6273.00	32450	20230829	-12.79	16550	20221227	71.00	32450	-12.79	20230829	16800	68.45	20230102	32450	-12.79	20230829	16550	71.00	20221227	2.55	N	248070	500	250 억	9728971	N	N	1	N	N
78	20231215	120952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	500	2	1.80	8332945350	294671	96.59	27950	28450	27950	36200	19500	27850	28278.82	19.46	-112174	-9004	28550	28200	27850	27500	27150	28025	27325	250	8350	500	21160	50	1	50005551	14177	29.97	4.52	12	0.59	946.00	6273.00	32450	20230829	-12.63	16550	20221227	71.30	32450	-12.63	20230829	16800	68.75	20230102	32450	-12.63	20230829	16550	71.30	20221227	2.55	N	248070	500	250 억	9728971	N	N	1	N	N
79	20231215	110947	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	450	2	1.62	7312507150	258640	84.78	27950	28450	27950	36200	19500	27850	28272.93	19.46	-112174	-6639	28550	28200	27850	27500	27150	28025	27325	250	8350	500	21160	50	1	50005551	14152	29.92	4.51	12	0.52	946.00	6273.00	32450	20230829	-12.79	16550	20221227	71.00	32450	-12.79	20230829	16800	68.45	20230102	32450	-12.79	20230829	16550	71.00	20221227	2.55	N	248070	500	250 억	9728971	N	N	1	N	N
80	20231215	100952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	300	2	1.08	5822622900	205809	67.46	27950	28450	27950	36200	19500	27850	28291.41	19.46	-112174	2547	28550	28200	27850	27500	27150	28025	27325	250	8350	500	21160	50	1	50005551	14077	29.76	4.49	12	0.41	946.00	6273.00	32450	20230829	-13.25	16550	20221227	70.09	32450	-13.25	20230829	16800	67.56	20230102	32450	-13.25	20230829	16550	70.09	20221227	2.55	N	248070	500	250 억	9728971	N	N	1	N	N
81	20231215	090957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	400	2	1.44	1397107250	49487	16.22	27950	28400	27950	36200	19500	27850	28231.88	19.46	-112174	8047	28550	28200	27850	27500	27150	28025	27325	250	8350	500	21160	50	1	50005551	14127	29.86	4.50	12	0.10	946.00	6273.00	32450	20230829	-12.94	16550	20221227	70.69	32450	-12.94	20230829	16800	68.15	20230102	32450	-12.94	20230829	16550	70.69	20221227	2.55	N	248070	500	250 억	9728971	N	N	1	N	N
82	20231214	160948	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	8452552000	304024	75.16	28050	28200	27500	36000	19400	27700	27802.10	19.58	-84264	6741	28366	28032	27866	27532	27366	27950	27450	250	8300	500	21050	50	1	50005551	13927	29.44	4.44	12	0.61	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.56	N	248070	500	250 억	9789476	N	N	1	N	N
83	20231214	151022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	50	2	0.18	7959348550	286303	70.78	28050	28200	27500	36000	19400	27700	27800.44	19.58	-84264	1603	28366	28032	27866	27532	27366	27950	27450	250	8300	500	21050	50	1	50005551	13877	29.33	4.42	12	0.57	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.56	N	248070	500	250 억	9789476	N	N	1551	N	N
84	20231214	140950	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	6740118100	242516	59.95	28050	28200	27500	36000	19400	27700	27792.47	19.58	-84264	1472	28366	28032	27866	27532	27366	27950	27450	250	8300	500	21050	50	1	50005551	13927	29.44	4.44	12	0.48	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.56	N	248070	500	250 억	9789476	N	N	1551	N	N
85	20231214	131018	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	200	2	0.72	6187508650	222653	55.04	28050	28200	27500	36000	19400	27700	27789.92	19.58	-84264	-3016	28366	28032	27866	27532	27366	27950	27450	250	8300	500	21050	50	1	50005551	13952	29.49	4.45	12	0.45	946.00	6273.00	32450	20230829	-14.02	16550	20221227	68.58	32450	-14.02	20230829	16800	66.07	20230102	32450	-14.02	20230829	16550	68.58	20221227	2.56	N	248070	500	250 억	9789476	N	N	1551	N	N
86	20231214	121035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	0	3	0.00	5287407700	190261	47.04	28050	28200	27500	36000	19400	27700	27790.29	19.58	-84264	-7223	28366	28032	27866	27532	27366	27950	27450	250	8300	500	21050	50	1	50005551	13852	29.28	4.42	12	0.38	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.56	N	248070	500	250 억	9789476	N	N	1551	N	N
87	20231214	111007	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	50	2	0.18	3727433000	133745	33.06	28050	28200	27650	36000	19400	27700	27869.70	19.58	-84264	-4835	28366	28032	27866	27532	27366	27950	27450	250	8300	500	21050	50	1	50005551	13877	29.33	4.42	12	0.27	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.56	N	248070	500	250 억	9789476	N	N	1551	N	N
88	20231214	100940	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	2374960800	85127	21.04	28050	28200	27700	36000	19400	27700	27899.03	19.58	-84264	-2117	28366	28032	27866	27532	27366	27950	27450	250	8300	500	21050	50	1	50005551	13927	29.44	4.44	12	0.17	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.56	N	248070	500	250 억	9789476	N	N	1551	N	N
89	20231214	090920	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	200	2	0.72	569464650	20283	5.01	28050	28200	27900	36000	19400	27700	28075.96	19.58	-84264	1037	28366	28032	27866	27532	27366	27950	27450	250	8300	500	21050	50	1	50005551	13952	29.49	4.45	12	0.04	946.00	6273.00	32450	20230829	-14.02	16550	20221227	68.58	32450	-14.02	20230829	16800	66.07	20230102	32450	-14.02	20230829	16550	68.58	20221227	2.56	N	248070	500	250 억	9789476	N	N	1551	N	N
90	20231213	160945	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-50	5	-0.18	11255226200	402426	112.08	27900	28200	27700	36050	19450	27750	27969.63	19.54	0	-2531	28316	28032	27566	27282	26816	28175	27425	250	8300	500	21090	50	1	50005551	13852	29.28	4.42	12	0.80	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.58	N	248070	500	250 억	9773239	N	N	1551	N	N
91	20231213	151005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	50	2	0.18	10422745750	372421	103.72	27900	28200	27750	36050	19450	27750	27986.46	19.54	0	-7918	28316	28032	27566	27282	26816	28175	27425	250	8300	500	21090	50	1	50005551	13902	29.39	4.43	12	0.74	946.00	6273.00	32450	20230829	-14.33	16550	20221227	67.98	32450	-14.33	20230829	16800	65.48	20230102	32450	-14.33	20230829	16550	67.98	20221227	2.58	N	248070	500	250 억	9773239	N	N	46	N	N
92	20231213	141005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	200	2	0.72	8688629700	310198	86.39	27900	28200	27750	36050	19450	27750	28009.95	19.54	0	4223	28316	28032	27566	27282	26816	28175	27425	250	8300	500	21090	50	1	50005551	13977	29.55	4.46	12	0.62	946.00	6273.00	32450	20230829	-13.87	16550	20221227	68.88	32450	-13.87	20230829	16800	66.37	20230102	32450	-13.87	20230829	16550	68.88	20221227	2.58	N	248070	500	250 억	9773239	N	N	46	N	N
93	20231213	131010	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	400	2	1.44	7349939300	262451	73.10	27900	28200	27750	36050	19450	27750	28005.00	19.54	0	5365	28316	28032	27566	27282	26816	28175	27425	250	8300	500	21090	50	1	50005551	14077	29.76	4.49	12	0.52	946.00	6273.00	32450	20230829	-13.25	16550	20221227	70.09	32450	-13.25	20230829	16800	67.56	20230102	32450	-13.25	20230829	16550	70.09	20221227	2.58	N	248070	500	250 억	9773239	N	N	46	N	N
94	20231213	121004	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	300	2	1.08	5646436050	201842	56.22	27900	28150	27750	36050	19450	27750	27974.53	19.54	0	1283	28316	28032	27566	27282	26816	28175	27425	250	8300	500	21090	50	1	50005551	14027	29.65	4.47	12	0.40	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	2.58	N	248070	500	250 억	9773239	N	N	46	N	N
95	20231213	111007	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	300	2	1.08	4803809900	171792	47.85	27900	28150	27750	36050	19450	27750	27962.94	19.54	0	5272	28316	28032	27566	27282	26816	28175	27425	250	8300	500	21090	50	1	50005551	14027	29.65	4.47	12	0.34	946.00	6273.00	32450	20230829	-13.56	16550	20221227	69.49	32450	-13.56	20230829	16800	66.96	20230102	32450	-13.56	20230829	16550	69.49	20221227	2.58	N	248070	500	250 억	9773239	N	N	46	N	N
96	20231213	101013	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	100	2	0.36	3651001050	130628	36.38	27900	28150	27750	36050	19450	27750	27949.61	19.54	0	5214	28316	28032	27566	27282	26816	28175	27425	250	8300	500	21090	50	1	50005551	13927	29.44	4.44	12	0.26	946.00	6273.00	32450	20230829	-14.18	16550	20221227	68.28	32450	-14.18	20230829	16800	65.77	20230102	32450	-14.18	20230829	16550	68.28	20221227	2.58	N	248070	500	250 억	9773239	N	N	46	N	N
97	20231213	090959	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	0	3	0.00	1033418400	37035	10.31	27900	28100	27750	36050	19450	27750	27903.83	19.54	0	-2565	28316	28032	27566	27282	26816	28175	27425	250	8300	500	21090	50	1	50005551	13877	29.33	4.42	12	0.07	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.58	N	248070	500	250 억	9773239	N	N	46	N	N
98	20231212	160926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	100	2	0.36	9312166200	339048	185.09	27600	27850	27100	35900	19400	27650	27464.87	19.37	23740	55409	28283	27966	27683	27366	27083	27825	27225	250	8250	500	21010	50	1	50005551	13877	29.33	4.42	12	0.68	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.61	N	248070	500	250 억	9684149	N	N	46	N	N
99	20231212	150932	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	50	2	0.18	8885764750	323675	176.70	27600	27850	27100	35900	19400	27650	27452.52	19.37	23740	53600	28283	27966	27683	27366	27083	27825	27225	250	8250	500	21010	50	1	50005551	13852	29.28	4.42	12	0.65	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.61	N	248070	500	250 억	9684149	N	N	19	N	N
100	20231212	140841	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	100	2	0.36	7952840500	290040	158.34	27600	27850	27100	35900	19400	27650	27419.52	19.37	23740	52575	28283	27966	27683	27366	27083	27825	27225	250	8250	500	21010	50	1	50005551	13877	29.33	4.42	12	0.58	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.61	N	248070	500	250 억	9684149	N	N	19	N	N
101	20231212	130846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	-150	5	-0.54	6723923800	245663	134.11	27600	27700	27100	35900	19400	27650	27370.11	19.37	23740	48214	28283	27966	27683	27366	27083	27825	27225	250	8250	500	21010	50	1	50005551	13752	29.07	4.38	12	0.49	946.00	6273.00	32450	20230829	-15.25	16550	20221227	66.16	32450	-15.25	20230829	16800	63.69	20230102	32450	-15.25	20230829	16550	66.16	20221227	2.61	N	248070	500	250 억	9684149	N	N	19	N	N
102	20231212	120836	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-300	5	-1.08	6076871050	222130	121.26	27600	27700	27100	35900	19400	27650	27356.80	19.37	23740	44239	28283	27966	27683	27366	27083	27825	27225	250	8250	500	21010	50	1	50005551	13677	28.91	4.36	12	0.44	946.00	6273.00	32450	20230829	-15.72	16550	20221227	65.26	32450	-15.72	20230829	16800	62.80	20230102	32450	-15.72	20230829	16550	65.26	20221227	2.61	N	248070	500	250 억	9684149	N	N	19	N	N
103	20231212	110851	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-400	5	-1.45	5196728700	189947	103.70	27600	27700	27100	35900	19400	27650	27358.28	19.37	23740	39695	28283	27966	27683	27366	27083	27825	27225	250	8250	500	21010	50	1	50005551	13627	28.81	4.34	12	0.38	946.00	6273.00	32450	20230829	-16.02	16550	20221227	64.65	32450	-16.02	20230829	16800	62.20	20230102	32450	-16.02	20230829	16550	64.65	20221227	2.61	N	248070	500	250 억	9684149	N	N	19	N	N
104	20231212	100925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-300	5	-1.08	2885352250	105112	57.38	27600	27700	27100	35900	19400	27650	27449.58	19.37	23740	15193	28283	27966	27683	27366	27083	27825	27225	250	8250	500	21010	50	1	50005551	13677	28.91	4.36	12	0.21	946.00	6273.00	32450	20230829	-15.72	16550	20221227	65.26	32450	-15.72	20230829	16800	62.80	20230102	32450	-15.72	20230829	16550	65.26	20221227	2.61	N	248070	500	250 억	9684149	N	N	19	N	N
105	20231212	090925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	-50	5	-0.18	692386150	25237	13.78	27600	27600	27100	35900	19400	27650	27432.24	19.37	23740	1150	28283	27966	27683	27366	27083	27825	27225	250	8250	500	21010	50	1	50005551	13802	29.18	4.40	12	0.05	946.00	6273.00	32450	20230829	-14.95	16550	20221227	66.77	32450	-14.95	20230829	16800	64.29	20230102	32450	-14.95	20230829	16550	66.77	20221227	2.61	N	248070	500	250 억	9684149	N	N	19	N	N
106	20231211	160927	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	50	2	0.18	5018942250	181488	45.07	27900	28000	27400	35850	19350	27600	27654.44	19.17	-68740	-26527	28233	27916	27583	27266	26933	28075	27425	250	8250	500	20970	50	1	50005551	13827	29.23	4.41	12	0.36	946.00	6273.00	32450	20230829	-14.79	16550	20221227	67.07	32450	-14.79	20230829	16800	64.58	20230102	32450	-14.79	20230829	16550	67.07	20221227	2.68	N	248070	500	250 억	9587214	N	N	19	N	N
107	20231211	150925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	100	2	0.36	4672567850	168967	41.96	27900	28000	27400	35850	19350	27600	27653.76	19.17	-68740	-25890	28233	27916	27583	27266	26933	28075	27425	250	8250	500	20970	50	1	50005551	13852	29.28	4.42	12	0.34	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.68	N	248070	500	250 억	9587214	N	N	13	N	N
108	20231211	140924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-50	5	-0.18	4201303400	151904	37.72	27900	28000	27400	35850	19350	27600	27657.66	19.17	-68740	-24914	28233	27916	27583	27266	26933	28075	27425	250	8250	500	20970	50	1	50005551	13777	29.12	4.39	12	0.30	946.00	6273.00	32450	20230829	-15.10	16550	20221227	66.47	32450	-15.10	20230829	16800	63.99	20230102	32450	-15.10	20230829	16550	66.47	20221227	2.68	N	248070	500	250 억	9587214	N	N	13	N	N
109	20231211	130924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-150	5	-0.54	3783419150	136721	33.95	27900	28000	27400	35850	19350	27600	27672.60	19.17	-68740	-21320	28233	27916	27583	27266	26933	28075	27425	250	8250	500	20970	50	1	50005551	13727	29.02	4.38	12	0.27	946.00	6273.00	32450	20230829	-15.41	16550	20221227	65.86	32450	-15.41	20230829	16800	63.39	20230102	32450	-15.41	20230829	16550	65.86	20221227	2.68	N	248070	500	250 억	9587214	N	N	13	N	N
110	20231211	120925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	100	2	0.36	2843381350	102547	25.47	27900	28000	27550	35850	19350	27600	27727.70	19.17	-68740	-11820	28233	27916	27583	27266	26933	28075	27425	250	8250	500	20970	50	1	50005551	13852	29.28	4.42	12	0.21	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.68	N	248070	500	250 억	9587214	N	N	13	N	N
111	20231211	110920	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	50	2	0.18	2489753550	89767	22.29	27900	28000	27550	35850	19350	27600	27735.87	19.17	-68740	-10812	28233	27916	27583	27266	26933	28075	27425	250	8250	500	20970	50	1	50005551	13827	29.23	4.41	12	0.18	946.00	6273.00	32450	20230829	-14.79	16550	20221227	67.07	32450	-14.79	20230829	16800	64.58	20230102	32450	-14.79	20230829	16550	67.07	20221227	2.68	N	248070	500	250 억	9587214	N	N	13	N	N
112	20231211	100919	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	100	2	0.36	1657533000	59694	14.82	27900	28000	27550	35850	19350	27600	27767.41	19.17	-68740	-12911	28233	27916	27583	27266	26933	28075	27425	250	8250	500	20970	50	1	50005551	13852	29.28	4.42	12	0.12	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.68	N	248070	500	250 억	9587214	N	N	13	N	N
113	20231211	090919	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	150	2	0.54	626660150	22540	5.60	27900	28000	27550	35850	19350	27600	27802.94	19.17	-68740	-8990	28233	27916	27583	27266	26933	28075	27425	250	8250	500	20970	50	1	50005551	13877	29.33	4.42	12	0.05	946.00	6273.00	32450	20230829	-14.48	16550	20221227	67.67	32450	-14.48	20230829	16800	65.18	20230102	32450	-14.48	20230829	16550	67.67	20221227	2.68	N	248070	500	250 억	9587214	N	N	13	N	N
114	20231208	160909	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	450	2	1.66	11023007850	399264	136.93	27450	27900	27250	35250	19050	27150	27608.35	19.17	0	41888	27883	27516	26983	26616	26083	27700	26800	250	8100	500	20630	50	1	50005551	13802	29.18	4.40	12	0.80	946.00	6273.00	32450	20230829	-14.95	16550	20221227	66.77	32450	-14.95	20230829	16800	64.29	20230102	32450	-14.95	20230829	16550	66.77	20221227	2.74	N	248070	500	250 억	9587214	N	N	13	N	N
115	20231208	150914	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	500	2	1.84	10555521100	382346	131.13	27450	27900	27250	35250	19050	27150	27607.25	19.17	0	42652	27883	27516	26983	26616	26083	27700	26800	250	8100	500	20630	50	1	50005551	13827	29.23	4.41	12	0.76	946.00	6273.00	32450	20230829	-14.79	16550	20221227	67.07	32450	-14.79	20230829	16800	64.58	20230102	32450	-14.79	20230829	16550	67.07	20221227	2.74	N	248070	500	250 억	9587214	N	N	8	N	N
116	20231208	140912	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	550	2	2.03	9282041050	336316	115.34	27450	27900	27250	35250	19050	27150	27599.17	19.17	0	47668	27883	27516	26983	26616	26083	27700	26800	250	8100	500	20630	50	1	50005551	13852	29.28	4.42	12	0.67	946.00	6273.00	32450	20230829	-14.64	16550	20221227	67.37	32450	-14.64	20230829	16800	64.88	20230102	32450	-14.64	20230829	16550	67.37	20221227	2.74	N	248070	500	250 억	9587214	N	N	8	N	N
117	20231208	130911	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	400	2	1.47	8371877700	303483	104.08	27450	27900	27250	35250	19050	27150	27585.99	19.17	0	51989	27883	27516	26983	26616	26083	27700	26800	250	8100	500	20630	50	1	50005551	13777	29.12	4.39	12	0.61	946.00	6273.00	32450	20230829	-15.10	16550	20221227	66.47	32450	-15.10	20230829	16800	63.99	20230102	32450	-15.10	20230829	16550	66.47	20221227	2.74	N	248070	500	250 억	9587214	N	N	8	N	N
118	20231208	120908	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	650	2	2.39	7466412750	270776	92.87	27450	27900	27250	35250	19050	27150	27574.13	19.17	0	62349	27883	27516	26983	26616	26083	27700	26800	250	8100	500	20630	50	1	50005551	13902	29.39	4.43	12	0.54	946.00	6273.00	32450	20230829	-14.33	16550	20221227	67.98	32450	-14.33	20230829	16800	65.48	20230102	32450	-14.33	20230829	16550	67.98	20221227	2.74	N	248070	500	250 억	9587214	N	N	8	N	N
119	20231208	110904	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	350	2	1.29	4736850400	172350	59.11	27450	27700	27250	35250	19050	27150	27483.90	19.17	0	28627	27883	27516	26983	26616	26083	27700	26800	250	8100	500	20630	50	1	50005551	13752	29.07	4.38	12	0.34	946.00	6273.00	32450	20230829	-15.25	16550	20221227	66.16	32450	-15.25	20230829	16800	63.69	20230102	32450	-15.25	20230829	16550	66.16	20221227	2.74	N	248070	500	250 억	9587214	N	N	8	N	N
120	20231208	100913	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	300	2	1.10	3135689800	114195	39.17	27450	27650	27250	35250	19050	27150	27459.08	19.17	0	14700	27883	27516	26983	26616	26083	27700	26800	250	8100	500	20630	50	1	50005551	13727	29.02	4.38	12	0.23	946.00	6273.00	32450	20230829	-15.41	16550	20221227	65.86	32450	-15.41	20230829	16800	63.39	20230102	32450	-15.41	20230829	16550	65.86	20221227	2.74	N	248070	500	250 억	9587214	N	N	8	N	N
121	20231208	090903	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	300	2	1.10	949253700	34588	11.86	27450	27550	27300	35250	19050	27150	27444.60	19.17	0	-35	27883	27516	26983	26616	26083	27700	26800	250	8100	500	20630	50	1	50005551	13727	29.02	4.38	12	0.07	946.00	6273.00	32450	20230829	-15.41	16550	20221227	65.86	32450	-15.41	20230829	16800	63.39	20230102	32450	-15.41	20230829	16550	65.86	20221227	2.74	N	248070	500	250 억	9587214	N	N	8	N	N
122	20231207	160907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	100	2	0.37	7776516600	289174	74.20	26950	27350	26450	35150	18950	27050	26891.00	19.13	0	-13838	28050	27550	27200	26700	26350	27800	26950	250	8100	500	20550	50	1	50005551	13577	28.70	4.33	12	0.58	946.00	6273.00	32450	20230829	-16.33	16550	20221227	64.05	32450	-16.33	20230829	16800	61.61	20230102	32450	-16.33	20230829	16550	64.05	20221227	2.78	N	248070	500	250 억	9565141	N	N	8	N	N
123	20231207	150909	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	0	3	0.00	7188149050	267444	68.62	26950	27350	26450	35150	18950	27050	26876.97	19.13	0	-12696	28050	27550	27200	26700	26350	27800	26950	250	8100	500	20550	50	1	50005551	13527	28.59	4.31	12	0.53	946.00	6273.00	32450	20230829	-16.64	16550	20221227	63.44	32450	-16.64	20230829	16800	61.01	20230102	32450	-16.64	20230829	16550	63.44	20221227	2.78	N	248070	500	250 억	9565141	N	N	137	N	N
124	20231207	140904	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	100	2	0.37	6336009100	236008	60.56	26950	27350	26450	35150	18950	27050	26846.26	19.13	0	-7484	28050	27550	27200	26700	26350	27800	26950	250	8100	500	20550	50	1	50005551	13577	28.70	4.33	12	0.47	946.00	6273.00	32450	20230829	-16.33	16550	20221227	64.05	32450	-16.33	20230829	16800	61.61	20230102	32450	-16.33	20230829	16550	64.05	20221227	2.78	N	248070	500	250 억	9565141	N	N	137	N	N
125	20231207	130902	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-200	5	-0.74	4983418500	186148	47.76	26950	27050	26450	35150	18950	27050	26770.70	19.13	0	-1304	28050	27550	27200	26700	26350	27800	26950	250	8100	500	20550	50	1	50005551	13426	28.38	4.28	12	0.37	946.00	6273.00	32450	20230829	-17.26	16550	20221227	62.24	32450	-17.26	20230829	16800	59.82	20230102	32450	-17.26	20230829	16550	62.24	20221227	2.78	N	248070	500	250 억	9565141	N	N	137	N	N
126	20231207	120905	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-250	5	-0.92	4687755250	175130	44.94	26950	27050	26450	35150	18950	27050	26766.67	19.13	0	-731	28050	27550	27200	26700	26350	27800	26950	250	8100	500	20550	50	1	50005551	13401	28.33	4.27	12	0.35	946.00	6273.00	32450	20230829	-17.41	16550	20221227	61.93	32450	-17.41	20230829	16800	59.52	20230102	32450	-17.41	20230829	16550	61.93	20221227	2.78	N	248070	500	250 억	9565141	N	N	137	N	N
127	20231207	110859	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-250	5	-0.92	4236373150	158252	40.61	26950	27050	26450	35150	18950	27050	26769.12	19.13	0	-579	28050	27550	27200	26700	26350	27800	26950	250	8100	500	20550	50	1	50005551	13401	28.33	4.27	12	0.32	946.00	6273.00	32450	20230829	-17.41	16550	20221227	61.93	32450	-17.41	20230829	16800	59.52	20230102	32450	-17.41	20230829	16550	61.93	20221227	2.78	N	248070	500	250 억	9565141	N	N	137	N	N
128	20231207	100857	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-150	5	-0.55	1840490700	68562	17.59	26950	27050	26700	35150	18950	27050	26843.03	19.13	0	-19958	28050	27550	27200	26700	26350	27800	26950	250	8100	500	20550	50	1	50005551	13451	28.44	4.29	12	0.14	946.00	6273.00	32450	20230829	-17.10	16550	20221227	62.54	32450	-17.10	20230829	16800	60.12	20230102	32450	-17.10	20230829	16550	62.54	20221227	2.78	N	248070	500	250 억	9565141	N	N	137	N	N
129	20231207	090905	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-200	5	-0.74	468701750	17433	4.47	26950	27000	26800	35150	18950	27050	26882.22	19.13	0	-10102	28050	27550	27200	26700	26350	27800	26950	250	8100	500	20550	50	1	50005551	13426	28.38	4.28	12	0.03	946.00	6273.00	32450	20230829	-17.26	16550	20221227	62.24	32450	-17.26	20230829	16800	59.82	20230102	32450	-17.26	20230829	16550	62.24	20221227	2.78	N	248070	500	250 억	9565141	N	N	137	N	N
130	20231206	160855	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	200	2	0.74	10548011900	386305	146.95	27000	27700	26850	34900	18800	26850	27307.46	19.01	0	-789	27416	27132	26916	26632	26416	27275	26775	250	8050	500	20400	50	1	50005551	13527	28.59	4.31	12	0.77	946.00	6273.00	32450	20230829	-16.64	16550	20221227	63.44	32450	-16.64	20230829	16800	61.01	20230102	32450	-16.64	20230829	16550	63.44	20221227	2.82	N	248070	500	250 억	9506783	N	N	137	N	N
131	20231206	150909	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	350	2	1.30	9718861250	355740	135.33	27000	27700	26850	34900	18800	26850	27322.72	19.01	0	3010	27416	27132	26916	26632	26416	27275	26775	250	8050	500	20400	50	1	50005551	13602	28.75	4.34	12	0.71	946.00	6273.00	32450	20230829	-16.18	16550	20221227	64.35	32450	-16.18	20230829	16800	61.90	20230102	32450	-16.18	20230829	16550	64.35	20221227	2.82	N	248070	500	250 억	9506783	N	N	37	N	N
132	20231206	140905	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	200	2	0.74	8391000200	306800	116.71	27000	27700	26850	34900	18800	26850	27353.27	19.01	0	8648	27416	27132	26916	26632	26416	27275	26775	250	8050	500	20400	50	1	50005551	13527	28.59	4.31	12	0.61	946.00	6273.00	32450	20230829	-16.64	16550	20221227	63.44	32450	-16.64	20230829	16800	61.01	20230102	32450	-16.64	20230829	16550	63.44	20221227	2.82	N	248070	500	250 억	9506783	N	N	37	N	N
133	20231206	130856	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	350	2	1.30	6487275350	236487	89.96	27000	27700	27000	34900	18800	26850	27436.70	19.01	0	10009	27416	27132	26916	26632	26416	27275	26775	250	8050	500	20400	50	1	50005551	13602	28.75	4.34	12	0.47	946.00	6273.00	32450	20230829	-16.18	16550	20221227	64.35	32450	-16.18	20230829	16800	61.90	20230102	32450	-16.18	20230829	16550	64.35	20221227	2.82	N	248070	500	250 억	9506783	N	N	37	N	N
134	20231206	120854	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	550	2	2.05	5949071000	216769	82.46	27000	27700	27000	34900	18800	26850	27449.70	19.01	0	19444	27416	27132	26916	26632	26416	27275	26775	250	8050	500	20400	50	1	50005551	13702	28.96	4.37	12	0.43	946.00	6273.00	32450	20230829	-15.56	16550	20221227	65.56	32450	-15.56	20230829	16800	63.10	20230102	32450	-15.56	20230829	16550	65.56	20221227	2.82	N	248070	500	250 억	9506783	N	N	37	N	N
135	20231206	110907	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	700	2	2.61	4984018200	181489	69.04	27000	27700	27000	34900	18800	26850	27468.49	19.01	0	19116	27416	27132	26916	26632	26416	27275	26775	250	8050	500	20400	50	1	50005551	13777	29.12	4.39	12	0.36	946.00	6273.00	32450	20230829	-15.10	16550	20221227	66.47	32450	-15.10	20230829	16800	63.99	20230102	32450	-15.10	20230829	16550	66.47	20221227	2.82	N	248070	500	250 억	9506783	N	N	37	N	N
136	20231206	100856	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	700	2	2.61	3603999850	131289	49.94	27000	27700	27000	34900	18800	26850	27459.98	19.01	0	16612	27416	27132	26916	26632	26416	27275	26775	250	8050	500	20400	50	1	50005551	13777	29.12	4.39	12	0.26	946.00	6273.00	32450	20230829	-15.10	16550	20221227	66.47	32450	-15.10	20230829	16800	63.99	20230102	32450	-15.10	20230829	16550	66.47	20221227	2.82	N	248070	500	250 억	9506783	N	N	37	N	N
137	20231206	090858	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	450	2	1.68	582681950	21444	8.16	27000	27350	27000	34900	18800	26850	27204.61	19.01	0	3390	27416	27132	26916	26632	26416	27275	26775	250	8050	500	20400	50	1	50005551	13652	28.86	4.35	12	0.04	946.00	6273.00	32450	20230829	-15.87	16550	20221227	64.95	32450	-15.87	20230829	16800	62.50	20230102	32450	-15.87	20230829	16550	64.95	20221227	2.82	N	248070	500	250 억	9506783	N	N	37	N	N
138	20231205	160903	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	50	2	0.19	7041636750	260813	65.27	26800	27200	26700	34800	18800	26800	26999.39	18.95	0	-1889	28033	27416	27033	26416	26033	27225	26225	250	8000	500	20360	50	1	50005551	13426	28.38	4.28	12	0.52	946.00	6273.00	32450	20230829	-17.26	16550	20221227	62.24	32450	-17.26	20230829	16800	59.82	20230102	32450	-17.26	20230829	16550	62.24	20221227	2.84	N	248070	500	250 억	9478475	N	N	37	N	N
139	20231205	150858	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	100	2	0.37	6608909700	244709	61.24	26800	27200	26700	34800	18800	26800	27007.23	18.95	0	-2601	28033	27416	27033	26416	26033	27225	26225	250	8000	500	20360	50	1	50005551	13451	28.44	4.29	12	0.49	946.00	6273.00	32450	20230829	-17.10	16550	20221227	62.54	32450	-17.10	20230829	16800	60.12	20230102	32450	-17.10	20230829	16550	62.54	20221227	2.84	N	248070	500	250 억	9478475	N	N	33	N	N
140	20231205	140859	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	250	2	0.93	5050934800	186893	46.77	26800	27200	26700	34800	18800	26800	27025.82	18.95	0	-4228	28033	27416	27033	26416	26033	27225	26225	250	8000	500	20360	50	1	50005551	13527	28.59	4.31	12	0.37	946.00	6273.00	32450	20230829	-16.64	16550	20221227	63.44	32450	-16.64	20230829	16800	61.01	20230102	32450	-16.64	20230829	16550	63.44	20221227	2.84	N	248070	500	250 억	9478475	N	N	33	N	N
141	20231205	130854	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	400	2	1.49	4063629850	150453	37.65	26800	27200	26700	34800	18800	26800	27009.31	18.95	0	-4851	28033	27416	27033	26416	26033	27225	26225	250	8000	500	20360	50	1	50005551	13602	28.75	4.34	12	0.30	946.00	6273.00	32450	20230829	-16.18	16550	20221227	64.35	32450	-16.18	20230829	16800	61.90	20230102	32450	-16.18	20230829	16550	64.35	20221227	2.84	N	248070	500	250 억	9478475	N	N	33	N	N
142	20231205	120852	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	350	2	1.31	3400451150	126028	31.54	26800	27150	26700	34800	18800	26800	26981.73	18.95	0	-12119	28033	27416	27033	26416	26033	27225	26225	250	8000	500	20360	50	1	50005551	13577	28.70	4.33	12	0.25	946.00	6273.00	32450	20230829	-16.33	16550	20221227	64.05	32450	-16.33	20230829	16800	61.61	20230102	32450	-16.33	20230829	16550	64.05	20221227	2.84	N	248070	500	250 억	9478475	N	N	33	N	N
143	20231205	110853	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	250	2	0.93	2792265050	103588	25.92	26800	27150	26700	34800	18800	26800	26955.50	18.95	0	-15196	28033	27416	27033	26416	26033	27225	26225	250	8000	500	20360	50	1	50005551	13527	28.59	4.31	12	0.21	946.00	6273.00	32450	20230829	-16.64	16550	20221227	63.44	32450	-16.64	20230829	16800	61.01	20230102	32450	-16.64	20230829	16550	63.44	20221227	2.84	N	248070	500	250 억	9478475	N	N	33	N	N
144	20231205	100856	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	350	2	1.31	1785405850	66383	16.61	26800	27150	26700	34800	18800	26800	26895.54	18.95	0	-7600	28033	27416	27033	26416	26033	27225	26225	250	8000	500	20360	50	1	50005551	13577	28.70	4.33	12	0.13	946.00	6273.00	32450	20230829	-16.33	16550	20221227	64.05	32450	-16.33	20230829	16800	61.61	20230102	32450	-16.33	20230829	16550	64.05	20221227	2.84	N	248070	500	250 억	9478475	N	N	33	N	N
145	20231205	090851	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	100	2	0.37	388938250	14502	3.63	26800	26950	26700	34800	18800	26800	26819.64	18.95	0	-1818	28033	27416	27033	26416	26033	27225	26225	250	8000	500	20360	50	1	50005551	13451	28.44	4.29	12	0.03	946.00	6273.00	32450	20230829	-17.10	16550	20221227	62.54	32450	-17.10	20230829	16800	60.12	20230102	32450	-17.10	20230829	16550	62.54	20221227	2.84	N	248070	500	250 억	9478475	N	N	33	N	N
146	20231204	160848	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-250	5	-0.92	10751707500	397725	137.07	27100	27650	26650	35150	18950	27050	27033.63	18.87	0	23755	27883	27466	27133	26716	26383	27300	26550	250	8100	500	20550	50	1	50005551	13401	28.33	4.27	12	0.80	946.00	6273.00	32450	20230829	-17.41	16550	20221227	61.93	32450	-17.41	20230829	16800	59.52	20230102	32450	-17.41	20230829	16550	61.93	20221227	2.81	N	248070	500	250 억	9435554	N	N	33	N	N
147	20231204	150852	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-300	5	-1.11	9947693350	367693	126.72	27100	27650	26650	35150	18950	27050	27054.35	18.87	0	12436	27883	27466	27133	26716	26383	27300	26550	250	8100	500	20550	50	1	50005551	13376	28.28	4.26	12	0.74	946.00	6273.00	32450	20230829	-17.57	16550	20221227	61.63	32450	-17.57	20230829	16800	59.23	20230102	32450	-17.57	20230829	16550	61.63	20221227	2.81	N	248070	500	250 억	9435554	N	N	0	N	N
148	20231204	140845	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-300	5	-1.11	7244265900	266544	91.86	27100	27650	26650	35150	18950	27050	27178.53	18.87	0	-15918	27883	27466	27133	26716	26383	27300	26550	250	8100	500	20550	50	1	50005551	13376	28.28	4.26	12	0.53	946.00	6273.00	32450	20230829	-17.57	16550	20221227	61.63	32450	-17.57	20230829	16800	59.23	20230102	32450	-17.57	20230829	16550	61.63	20221227	2.81	N	248070	500	250 억	9435554	N	N	0	N	N
149	20231204	130845	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-50	5	-0.18	5455770450	199889	68.89	27100	27650	26950	35150	18950	27050	27294.07	18.87	0	-15848	27883	27466	27133	26716	26383	27300	26550	250	8100	500	20550	50	1	50005551	13501	28.54	4.30	12	0.40	946.00	6273.00	32450	20230829	-16.80	16550	20221227	63.14	32450	-16.80	20230829	16800	60.71	20230102	32450	-16.80	20230829	16550	63.14	20221227	2.81	N	248070	500	250 억	9435554	N	N	0	N	N
150	20231204	120846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	50	2	0.18	4534429400	165849	57.16	27100	27650	27050	35150	18950	27050	27340.82	18.87	0	-14262	27883	27466	27133	26716	26383	27300	26550	250	8100	500	20550	50	1	50005551	13552	28.65	4.32	12	0.33	946.00	6273.00	32450	20230829	-16.49	16550	20221227	63.75	32450	-16.49	20230829	16800	61.31	20230102	32450	-16.49	20230829	16550	63.75	20221227	2.81	N	248070	500	250 억	9435554	N	N	0	N	N
151	20231204	110847	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	150	2	0.55	3788360050	138367	47.69	27100	27650	27050	35150	18950	27050	27379.21	18.87	0	-9946	27883	27466	27133	26716	26383	27300	26550	250	8100	500	20550	50	1	50005551	13602	28.75	4.34	12	0.28	946.00	6273.00	32450	20230829	-16.18	16550	20221227	64.35	32450	-16.18	20230829	16800	61.90	20230102	32450	-16.18	20230829	16550	64.35	20221227	2.81	N	248070	500	250 억	9435554	N	N	0	N	N
152	20231204	100846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	200	2	0.74	3113267600	113587	39.15	27100	27650	27050	35150	18950	27050	27408.85	18.87	0	-6258	27883	27466	27133	26716	26383	27300	26550	250	8100	500	20550	50	1	50005551	13627	28.81	4.34	12	0.23	946.00	6273.00	32450	20230829	-16.02	16550	20221227	64.65	32450	-16.02	20230829	16800	62.20	20230102	32450	-16.02	20230829	16550	64.65	20221227	2.81	N	248070	500	250 억	9435554	N	N	0	N	N
153	20231204	090846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	300	2	1.11	781021900	28636	9.87	27100	27450	27050	35150	18950	27050	27274.60	18.87	0	3600	27883	27466	27133	26716	26383	27300	26550	250	8100	500	20550	50	1	50005551	13677	28.91	4.36	12	0.06	946.00	6273.00	32450	20230829	-15.72	16550	20221227	65.26	32450	-15.72	20230829	16800	62.80	20230102	32450	-15.72	20230829	16550	65.26	20221227	2.81	N	248070	500	250 억	9435554	N	N	0	N	N
154	20231201	160847	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-300	5	-1.10	7808246100	287758	74.19	27300	27550	26800	35550	19150	27350	27134.68	18.80	0	16722	28350	27850	27600	27100	26850	27725	26975	250	8200	500	20780	50	1	50005551	13527	28.59	4.31	12	0.58	946.00	6273.00	32450	20230829	-16.64	16550	20221227	63.44	32450	-16.64	20230829	16800	61.01	20230102	32450	-16.64	20230829	16550	63.44	20221227	2.85	N	248070	500	250 억	9402870	N	N	39	N	N
155	20231201	150844	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-350	5	-1.28	7133194450	262786	67.75	27300	27550	26800	35550	19150	27350	27144.17	18.80	0	3231	28350	27850	27600	27100	26850	27725	26975	250	8200	500	20780	50	1	50005551	13501	28.54	4.30	12	0.53	946.00	6273.00	32450	20230829	-16.80	16550	20221227	63.14	32450	-16.80	20230829	16800	60.71	20230102	32450	-16.80	20230829	16550	63.14	20221227	2.85	N	248070	500	250 억	9402870	N	N	39	N	N
156	20231201	140844	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-350	5	-1.28	6276953200	231089	59.58	27300	27550	26800	35550	19150	27350	27162.15	18.80	0	-4773	28350	27850	27600	27100	26850	27725	26975	250	8200	500	20780	50	1	50005551	13501	28.54	4.30	12	0.46	946.00	6273.00	32450	20230829	-16.80	16550	20221227	63.14	32450	-16.80	20230829	16800	60.71	20230102	32450	-16.80	20230829	16550	63.14	20221227	2.85	N	248070	500	250 억	9402870	N	N	39	N	N
157	20231201	130846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-300	5	-1.10	4405802200	161656	41.68	27300	27550	27000	35550	19150	27350	27253.93	18.80	0	-9367	28350	27850	27600	27100	26850	27725	26975	250	8200	500	20780	50	1	50005551	13527	28.59	4.31	12	0.32	946.00	6273.00	32450	20230829	-16.64	16550	20221227	63.44	32450	-16.64	20230829	16800	61.01	20230102	32450	-16.64	20230829	16550	63.44	20221227	2.85	N	248070	500	250 억	9402870	N	N	39	N	N
158	20231201	120851	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-300	5	-1.10	3830563750	140408	36.20	27300	27550	27050	35550	19150	27350	27281.46	18.80	0	-8013	28350	27850	27600	27100	26850	27725	26975	250	8200	500	20780	50	1	50005551	13527	28.59	4.31	12	0.28	946.00	6273.00	32450	20230829	-16.64	16550	20221227	63.44	32450	-16.64	20230829	16800	61.01	20230102	32450	-16.64	20230829	16550	63.44	20221227	2.85	N	248070	500	250 억	9402870	N	N	39	N	N
159	20231201	110846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-150	5	-0.55	2751255900	100592	25.94	27300	27550	27200	35550	19150	27350	27350.65	18.80	0	-8572	28350	27850	27600	27100	26850	27725	26975	250	8200	500	20780	50	1	50005551	13602	28.75	4.34	12	0.20	946.00	6273.00	32450	20230829	-16.18	16550	20221227	64.35	32450	-16.18	20230829	16800	61.90	20230102	32450	-16.18	20230829	16550	64.35	20221227	2.85	N	248070	500	250 억	9402870	N	N	39	N	N
160	20231201	100852	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	50	2	0.18	1668448000	60931	15.71	27300	27550	27200	35550	19150	27350	27382.81	18.80	0	-2034	28350	27850	27600	27100	26850	27725	26975	250	8200	500	20780	50	1	50005551	13702	28.96	4.37	12	0.12	946.00	6273.00	32450	20230829	-15.56	16550	20221227	65.56	32450	-15.56	20230829	16800	63.10	20230102	32450	-15.56	20230829	16550	65.56	20221227	2.85	N	248070	500	250 억	9402870	N	N	39	N	N
161	20231201	090843	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	50	2	0.18	638595600	23334	6.02	27300	27550	27200	35550	19150	27350	27367.92	18.80	0	-493	28350	27850	27600	27100	26850	27725	26975	250	8200	500	20780	50	1	50005551	13702	28.96	4.37	12	0.05	946.00	6273.00	32450	20230829	-15.56	16550	20221227	65.56	32450	-15.56	20230829	16800	63.10	20230102	32450	-15.56	20230829	16550	65.56	20221227	2.85	N	248070	500	250 억	9402870	N	N	39	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History