KissMeData/017900/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160342	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2090	10	2	0.48	94203035	45224	33.30	2070	2115	2055	2700	1460	2080	2082.88	20.71	14261	-4297	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.08	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.29	N	017900	500	289 억	11999534	N	N	17	N	N
3	20231229	150339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2090	10	2	0.48	94203035	45224	33.30	2070	2115	2055	2700	1460	2080	2082.88	20.71	14261	-4297	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.08	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.29	N	017900	500	289 억	11999534	N	N	17	N	N
4	20231229	140340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2090	10	2	0.48	94203035	45224	33.30	2070	2115	2055	2700	1460	2080	2082.88	20.71	14261	-4297	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.08	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.29	N	017900	500	289 억	11999534	N	N	17	N	N
5	20231229	130339	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2090	10	2	0.48	94203035	45224	33.30	2070	2115	2055	2700	1460	2080	2082.88	20.71	14261	-4297	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.08	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.29	N	017900	500	289 억	11999534	N	N	17	N	N
6	20231229	120340	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2090	10	2	0.48	94203035	45224	33.30	2070	2115	2055	2700	1460	2080	2082.88	20.71	14261	-4297	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.08	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.29	N	017900	500	289 억	11999534	N	N	17	N	N
7	20231229	110328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2090	10	2	0.48	94203035	45224	33.30	2070	2115	2055	2700	1460	2080	2082.88	20.71	14261	-4297	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.08	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.29	N	017900	500	289 억	11999534	N	N	17	N	N
8	20231229	100330	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2090	10	2	0.48	94203035	45224	33.30	2070	2115	2055	2700	1460	2080	2082.88	20.71	14261	-4297	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.08	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.29	N	017900	500	289 억	11999534	N	N	17	N	N
9	20231229	090330	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2090	10	2	0.48	94203035	45224	33.30	2070	2115	2055	2700	1460	2080	2082.88	20.71	14261	-4297	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.08	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.29	N	017900	500	289 억	11999534	N	N	17	N	N
10	20231228	160328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2090	10	2	0.48	93530355	44904	33.06	2070	2115	2055	2700	1460	2080	2082.88	20.70	7074	-4297	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1211	8.74	0.49	12	0.08	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	3920	-46.68	20230608	1886	10.82	20231027	3920	-46.68	20230608	1886	10.82	20231027	2.29	N	017900	500	289 억	11992347	N	N	17	N	N
11	20231228	150331	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	0	3	0.00	88315420	42402	31.22	2070	2115	2055	2700	1460	2080	2082.81	20.70	7074	-4109	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1205	8.70	0.49	12	0.07	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.29	N	017900	500	289 억	11992347	N	N	8	N	N
12	20231228	140328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	0	3	0.00	81898160	39324	28.95	2070	2115	2055	2700	1460	2080	2082.65	20.70	7074	-4099	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1205	8.70	0.49	12	0.07	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.29	N	017900	500	289 억	11992347	N	N	8	N	N
13	20231228	130328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	15	2	0.72	60521675	29072	21.41	2070	2115	2055	2700	1460	2080	2081.79	20.70	7074	-3934	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1214	8.77	0.49	12	0.05	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.29	N	017900	500	289 억	11992347	N	N	8	N	N
14	20231228	120328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	20	2	0.96	55999340	26907	19.81	2070	2115	2055	2700	1460	2080	2081.22	20.70	7074	-3543	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1217	8.79	0.50	12	0.05	239.00	4235.00	3920	20230608	-46.43	1886	20231027	11.35	3920	-46.43	20230608	1886	11.35	20231027	3920	-46.43	20230608	1886	11.35	20231027	2.29	N	017900	500	289 억	11992347	N	N	8	N	N
15	20231228	110328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2085	5	2	0.24	38216105	18383	13.54	2070	2115	2055	2700	1460	2080	2078.88	20.70	7074	-1533	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1208	8.72	0.49	12	0.03	239.00	4235.00	3920	20230608	-46.81	1886	20231027	10.55	3920	-46.81	20230608	1886	10.55	20231027	3920	-46.81	20230608	1886	10.55	20231027	2.29	N	017900	500	289 억	11992347	N	N	8	N	N
16	20231228	100326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	0	3	0.00	29702575	14294	10.52	2070	2115	2055	2700	1460	2080	2077.98	20.70	7074	-1486	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1205	8.70	0.49	12	0.02	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.29	N	017900	500	289 억	11992347	N	N	8	N	N
17	20231228	090327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2085	5	2	0.24	5656160	2701	1.99	2070	2115	2070	2700	1460	2080	2094.10	20.70	7074	-408	2136	2107	2076	2047	2016	2122	2062	290	620	500	1370	5	1	57943763	1208	8.72	0.49	12	0.00	239.00	4235.00	3920	20230608	-46.81	1886	20231027	10.55	3920	-46.81	20230608	1886	10.55	20231027	3920	-46.81	20230608	1886	10.55	20231027	2.29	N	017900	500	289 억	11992347	N	N	8	N	N
18	20231227	160326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	-15	5	-0.72	279730175	135243	83.01	2075	2105	2045	2720	1470	2095	2068.28	20.69	0	11064	2155	2125	2105	2075	2055	2115	2065	290	625	500	1380	5	1	57943763	1205	8.70	0.49	12	0.23	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.28	N	017900	500	289 억	11990145	N	N	8	N	N
19	20231227	150329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	-15	5	-0.72	232743820	112552	69.08	2075	2105	2045	2720	1470	2095	2067.88	20.69	0	7510	2155	2125	2105	2075	2055	2115	2065	290	625	500	1380	5	1	57943763	1205	8.70	0.49	12	0.19	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.28	N	017900	500	289 억	11990145	N	N	0	N	N
20	20231227	140328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	-15	5	-0.72	226925045	109745	67.36	2075	2105	2045	2720	1470	2095	2067.75	20.69	0	7233	2155	2125	2105	2075	2055	2115	2065	290	625	500	1380	5	1	57943763	1205	8.70	0.49	12	0.19	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.28	N	017900	500	289 억	11990145	N	N	0	N	N
21	20231227	130326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	-15	5	-0.72	199939565	96749	59.38	2075	2105	2045	2720	1470	2095	2066.58	20.69	0	1875	2155	2125	2105	2075	2055	2115	2065	290	625	500	1380	5	1	57943763	1205	8.70	0.49	12	0.17	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.28	N	017900	500	289 억	11990145	N	N	0	N	N
22	20231227	120325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	-15	5	-0.72	186269040	90168	55.34	2075	2105	2045	2720	1470	2095	2065.80	20.69	0	1783	2155	2125	2105	2075	2055	2115	2065	290	625	500	1380	5	1	57943763	1205	8.70	0.49	12	0.16	239.00	4235.00	3920	20230608	-46.94	1886	20231027	10.29	3920	-46.94	20230608	1886	10.29	20231027	3920	-46.94	20230608	1886	10.29	20231027	2.28	N	017900	500	289 억	11990145	N	N	0	N	N
23	20231227	110328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	-25	5	-1.19	164513995	79670	48.90	2075	2105	2045	2720	1470	2095	2064.94	20.69	0	4372	2155	2125	2105	2075	2055	2115	2065	290	625	500	1380	5	1	57943763	1199	8.66	0.49	12	0.14	239.00	4235.00	3920	20230608	-47.19	1886	20231027	9.76	3920	-47.19	20230608	1886	9.76	20231027	3920	-47.19	20230608	1886	9.76	20231027	2.28	N	017900	500	289 억	11990145	N	N	0	N	N
24	20231227	100328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2060	-35	5	-1.67	105254610	50813	31.19	2075	2105	2050	2720	1470	2095	2071.41	20.69	0	-4711	2155	2125	2105	2075	2055	2115	2065	290	625	500	1380	5	1	57943763	1194	8.62	0.49	12	0.09	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.28	N	017900	500	289 억	11990145	N	N	0	N	N
25	20231227	090328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	5	2	0.24	22629955	10903	6.69	2075	2105	2075	2720	1470	2095	2075.57	20.69	0	638	2155	2125	2105	2075	2055	2115	2065	290	625	500	1380	5	1	57943763	1217	8.79	0.50	12	0.02	239.00	4235.00	3920	20230608	-46.43	1886	20231027	11.35	3920	-46.43	20230608	1886	11.35	20231027	3920	-46.43	20230608	1886	11.35	20231027	2.28	N	017900	500	289 억	11990145	N	N	0	N	N
26	20231226	160328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	-35	5	-1.64	342085040	162520	150.25	2110	2135	2085	2765	1495	2130	2104.88	20.73	0	-19941	2180	2155	2130	2105	2080	2155	2105	290	635	500	1400	5	1	57943763	1214	8.77	0.49	12	0.28	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.30	N	017900	500	289 억	12011291	N	N	0	N	N
27	20231226	150326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2085	-45	5	-2.11	327264715	155438	143.70	2110	2135	2085	2765	1495	2130	2105.44	20.73	0	-19525	2180	2155	2130	2105	2080	2155	2105	290	635	500	1400	5	1	57943763	1208	8.72	0.49	12	0.27	239.00	4235.00	3920	20230608	-46.81	1886	20231027	10.55	3920	-46.81	20230608	1886	10.55	20231027	3920	-46.81	20230608	1886	10.55	20231027	2.30	N	017900	500	289 억	12011291	N	N	0	N	N
28	20231226	140328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	-35	5	-1.64	269983840	128086	118.42	2110	2135	2090	2765	1495	2130	2107.83	20.73	0	-12537	2180	2155	2130	2105	2080	2155	2105	290	635	500	1400	5	1	57943763	1214	8.77	0.49	12	0.22	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.30	N	017900	500	289 억	12011291	N	N	0	N	N
29	20231226	130328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	-35	5	-1.64	242044120	114741	106.08	2110	2135	2095	2765	1495	2130	2109.48	20.73	0	-6399	2180	2155	2130	2105	2080	2155	2105	290	635	500	1400	5	1	57943763	1214	8.77	0.49	12	0.20	239.00	4235.00	3920	20230608	-46.56	1886	20231027	11.08	3920	-46.56	20230608	1886	11.08	20231027	3920	-46.56	20230608	1886	11.08	20231027	2.30	N	017900	500	289 억	12011291	N	N	0	N	N
30	20231226	120327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	-20	5	-0.94	209213640	99119	91.64	2110	2135	2100	2765	1495	2130	2110.73	20.73	0	-5901	2180	2155	2130	2105	2080	2155	2105	290	635	500	1400	5	1	57943763	1223	8.83	0.50	12	0.17	239.00	4235.00	3920	20230608	-46.17	1886	20231027	11.88	3920	-46.17	20230608	1886	11.88	20231027	3920	-46.17	20230608	1886	11.88	20231027	2.30	N	017900	500	289 억	12011291	N	N	0	N	N
31	20231226	110330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	-10	5	-0.47	124916040	59113	54.65	2110	2135	2105	2765	1495	2130	2113.17	20.73	0	-4543	2180	2155	2130	2105	2080	2155	2105	290	635	500	1400	5	1	57943763	1228	8.87	0.50	12	0.10	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	3920	-45.92	20230608	1886	12.41	20231027	3920	-45.92	20230608	1886	12.41	20231027	2.30	N	017900	500	289 억	12011291	N	N	0	N	N
32	20231226	100327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	-10	5	-0.47	83847020	39670	36.67	2110	2135	2105	2765	1495	2130	2113.61	20.73	0	-2367	2180	2155	2130	2105	2080	2155	2105	290	635	500	1400	5	1	57943763	1228	8.87	0.50	12	0.07	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	3920	-45.92	20230608	1886	12.41	20231027	3920	-45.92	20230608	1886	12.41	20231027	2.30	N	017900	500	289 억	12011291	N	N	0	N	N
33	20231226	090328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	-10	5	-0.47	31161060	14748	13.63	2110	2135	2110	2765	1495	2130	2112.90	20.73	0	2165	2180	2155	2130	2105	2080	2155	2105	290	635	500	1400	5	1	57943763	1228	8.87	0.50	12	0.03	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	3920	-45.92	20230608	1886	12.41	20231027	3920	-45.92	20230608	1886	12.41	20231027	2.30	N	017900	500	289 억	12011291	N	N	0	N	N
34	20231222	160324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	10	2	0.47	228484495	107614	63.91	2130	2155	2105	2755	1485	2120	2123.13	20.74	0	-4531	2166	2142	2111	2087	2056	2127	2072	290	635	500	1390	5	1	57943763	1234	8.91	0.50	12	0.19	239.00	4235.00	3920	20230608	-45.66	1886	20231027	12.94	3920	-45.66	20230608	1886	12.94	20231027	3920	-45.66	20230608	1886	12.94	20231027	2.27	N	017900	500	289 억	12015779	N	N	0	N	N
35	20231222	150324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	0	3	0.00	210290685	99029	58.81	2130	2155	2110	2755	1485	2120	2123.53	20.74	0	-2850	2166	2142	2111	2087	2056	2127	2072	290	635	500	1390	5	1	57943763	1228	8.87	0.50	12	0.17	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	3920	-45.92	20230608	1886	12.41	20231027	3920	-45.92	20230608	1886	12.41	20231027	2.27	N	017900	500	289 억	12015779	N	N	0	N	N
36	20231222	140322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	5	2	0.24	167603620	78858	46.83	2130	2155	2110	2755	1485	2120	2125.39	20.74	0	-2686	2166	2142	2111	2087	2056	2127	2072	290	635	500	1390	5	1	57943763	1231	8.89	0.50	12	0.14	239.00	4235.00	3920	20230608	-45.79	1886	20231027	12.67	3920	-45.79	20230608	1886	12.67	20231027	3920	-45.79	20230608	1886	12.67	20231027	2.27	N	017900	500	289 억	12015779	N	N	0	N	N
37	20231222	130321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	10	2	0.47	140675855	66156	39.29	2130	2155	2110	2755	1485	2120	2126.43	20.74	0	-4048	2166	2142	2111	2087	2056	2127	2072	290	635	500	1390	5	1	57943763	1234	8.91	0.50	12	0.11	239.00	4235.00	3920	20230608	-45.66	1886	20231027	12.94	3920	-45.66	20230608	1886	12.94	20231027	3920	-45.66	20230608	1886	12.94	20231027	2.27	N	017900	500	289 억	12015779	N	N	0	N	N
38	20231222	120322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	15	2	0.71	132716055	62414	37.07	2130	2155	2110	2755	1485	2120	2126.38	20.74	0	-3864	2166	2142	2111	2087	2056	2127	2072	290	635	500	1390	5	1	57943763	1237	8.93	0.50	12	0.11	239.00	4235.00	3920	20230608	-45.54	1886	20231027	13.20	3920	-45.54	20230608	1886	13.20	20231027	3920	-45.54	20230608	1886	13.20	20231027	2.27	N	017900	500	289 억	12015779	N	N	0	N	N
39	20231222	110323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	5	2	0.24	115034090	54082	32.12	2130	2155	2110	2755	1485	2120	2127.03	20.74	0	-5411	2166	2142	2111	2087	2056	2127	2072	290	635	500	1390	5	1	57943763	1231	8.89	0.50	12	0.09	239.00	4235.00	3920	20230608	-45.79	1886	20231027	12.67	3920	-45.79	20230608	1886	12.67	20231027	3920	-45.79	20230608	1886	12.67	20231027	2.27	N	017900	500	289 억	12015779	N	N	0	N	N
40	20231222	100321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	0	3	0.00	89407735	41981	24.93	2130	2155	2115	2755	1485	2120	2129.72	20.74	0	-9996	2166	2142	2111	2087	2056	2127	2072	290	635	500	1390	5	1	57943763	1228	8.87	0.50	12	0.07	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	3920	-45.92	20230608	1886	12.41	20231027	3920	-45.92	20230608	1886	12.41	20231027	2.27	N	017900	500	289 억	12015779	N	N	0	N	N
41	20231222	090321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	30	2	1.42	22086190	10341	6.14	2130	2150	2120	2755	1485	2120	2135.79	20.74	0	-957	2166	2142	2111	2087	2056	2127	2072	290	635	500	1390	5	1	57943763	1246	9.00	0.51	12	0.02	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	3920	-45.15	20230608	1886	14.00	20231027	3920	-45.15	20230608	1886	14.00	20231027	2.27	N	017900	500	289 억	12015779	N	N	0	N	N
42	20231221	160321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2120	-25	5	-1.17	352877430	167313	122.91	2130	2135	2080	2785	1505	2145	2109.08	20.75	0	-9105	2188	2166	2148	2126	2108	2157	2117	290	640	500	1410	5	1	57943763	1228	8.87	0.50	12	0.29	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	3920	-45.92	20230608	1886	12.41	20231027	3920	-45.92	20230608	1886	12.41	20231027	2.32	N	017900	500	289 억	12024098	N	N	0	N	N
43	20231221	150322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	-20	5	-0.93	313891590	148946	109.42	2130	2135	2080	2785	1505	2145	2107.42	20.75	0	-5782	2188	2166	2148	2126	2108	2157	2117	290	640	500	1410	5	1	57943763	1231	8.89	0.50	12	0.26	239.00	4235.00	3920	20230608	-45.79	1886	20231027	12.67	3920	-45.79	20230608	1886	12.67	20231027	3920	-45.79	20230608	1886	12.67	20231027	2.32	N	017900	500	289 억	12024098	N	N	0	N	N
44	20231221	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	-35	5	-1.63	275725870	130874	96.14	2130	2135	2080	2785	1505	2145	2106.80	20.75	0	-9153	2188	2166	2148	2126	2108	2157	2117	290	640	500	1410	5	1	57943763	1223	8.83	0.50	12	0.23	239.00	4235.00	3920	20230608	-46.17	1886	20231027	11.88	3920	-46.17	20230608	1886	11.88	20231027	3920	-46.17	20230608	1886	11.88	20231027	2.32	N	017900	500	289 억	12024098	N	N	0	N	N
45	20231221	130321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	-35	5	-1.63	248289025	117825	86.56	2130	2135	2080	2785	1505	2145	2107.27	20.75	0	-7876	2188	2166	2148	2126	2108	2157	2117	290	640	500	1410	5	1	57943763	1223	8.83	0.50	12	0.20	239.00	4235.00	3920	20230608	-46.17	1886	20231027	11.88	3920	-46.17	20230608	1886	11.88	20231027	3920	-46.17	20230608	1886	11.88	20231027	2.32	N	017900	500	289 억	12024098	N	N	0	N	N
46	20231221	120321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	-35	5	-1.63	227525125	107969	79.31	2130	2135	2080	2785	1505	2145	2107.32	20.75	0	-4617	2188	2166	2148	2126	2108	2157	2117	290	640	500	1410	5	1	57943763	1223	8.83	0.50	12	0.19	239.00	4235.00	3920	20230608	-46.17	1886	20231027	11.88	3920	-46.17	20230608	1886	11.88	20231027	3920	-46.17	20230608	1886	11.88	20231027	2.32	N	017900	500	289 억	12024098	N	N	0	N	N
47	20231221	110322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2085	-60	5	-2.80	191572575	90820	66.72	2130	2135	2080	2785	1505	2145	2109.37	20.75	0	-5052	2188	2166	2148	2126	2108	2157	2117	290	640	500	1410	5	1	57943763	1208	8.72	0.49	12	0.16	239.00	4235.00	3920	20230608	-46.81	1886	20231027	10.55	3920	-46.81	20230608	1886	10.55	20231027	3920	-46.81	20230608	1886	10.55	20231027	2.32	N	017900	500	289 억	12024098	N	N	0	N	N
48	20231221	100320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	-20	5	-0.93	84802805	39981	29.37	2130	2135	2110	2785	1505	2145	2121.08	20.75	0	7454	2188	2166	2148	2126	2108	2157	2117	290	640	500	1410	5	1	57943763	1231	8.89	0.50	12	0.07	239.00	4235.00	3920	20230608	-45.79	1886	20231027	12.67	3920	-45.79	20230608	1886	12.67	20231027	3920	-45.79	20230608	1886	12.67	20231027	2.32	N	017900	500	289 억	12024098	N	N	0	N	N
49	20231221	090322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	-10	5	-0.47	30700500	14487	10.64	2130	2135	2110	2785	1505	2145	2119.18	20.75	0	3840	2188	2166	2148	2126	2108	2157	2117	290	640	500	1410	5	1	57943763	1237	8.93	0.50	12	0.03	239.00	4235.00	3920	20230608	-45.54	1886	20231027	13.20	3920	-45.54	20230608	1886	13.20	20231027	3920	-45.54	20230608	1886	13.20	20231027	2.32	N	017900	500	289 억	12024098	N	N	0	N	N
50	20231220	160321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	-5	5	-0.23	288829620	134447	56.37	2150	2170	2130	2795	1505	2150	2148.28	20.80	0	-22867	2196	2172	2146	2122	2096	2185	2135	290	645	500	1410	5	1	57943763	1243	8.97	0.51	12	0.23	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	3920	-45.28	20230608	1886	13.73	20231027	3920	-45.28	20230608	1886	13.73	20231027	2.33	N	017900	500	289 억	12049601	N	N	0	N	N
51	20231220	150337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	0	3	0.00	268476935	124970	52.40	2150	2170	2130	2795	1505	2150	2148.33	20.80	0	-21908	2196	2172	2146	2122	2096	2185	2135	290	645	500	1410	5	1	57943763	1246	9.00	0.51	12	0.22	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	3920	-45.15	20230608	1886	14.00	20231027	3920	-45.15	20230608	1886	14.00	20231027	2.33	N	017900	500	289 억	12049601	N	N	0	N	N
52	20231220	140341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	-5	5	-0.23	214518540	99807	41.85	2150	2170	2130	2795	1505	2150	2149.33	20.80	0	-16881	2196	2172	2146	2122	2096	2185	2135	290	645	500	1410	5	1	57943763	1243	8.97	0.51	12	0.17	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	3920	-45.28	20230608	1886	13.73	20231027	3920	-45.28	20230608	1886	13.73	20231027	2.33	N	017900	500	289 억	12049601	N	N	0	N	N
53	20231220	130341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	0	3	0.00	175050635	81419	34.14	2150	2170	2130	2795	1505	2150	2150.00	20.80	0	-7853	2196	2172	2146	2122	2096	2185	2135	290	645	500	1410	5	1	57943763	1246	9.00	0.51	12	0.14	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	3920	-45.15	20230608	1886	14.00	20231027	3920	-45.15	20230608	1886	14.00	20231027	2.33	N	017900	500	289 억	12049601	N	N	0	N	N
54	20231220	120319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	-5	5	-0.23	135492880	62989	26.41	2150	2170	2130	2795	1505	2150	2151.06	20.80	0	254	2196	2172	2146	2122	2096	2185	2135	290	645	500	1410	5	1	57943763	1243	8.97	0.51	12	0.11	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	3920	-45.28	20230608	1886	13.73	20231027	3920	-45.28	20230608	1886	13.73	20231027	2.33	N	017900	500	289 억	12049601	N	N	0	N	N
55	20231220	110323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	-5	5	-0.23	101691045	47278	19.82	2150	2170	2130	2795	1505	2150	2150.92	20.80	0	-6865	2196	2172	2146	2122	2096	2185	2135	290	645	500	1410	5	1	57943763	1243	8.97	0.51	12	0.08	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	3920	-45.28	20230608	1886	13.73	20231027	3920	-45.28	20230608	1886	13.73	20231027	2.33	N	017900	500	289 억	12049601	N	N	0	N	N
56	20231220	100321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	5	2	0.23	56495375	26267	11.01	2150	2170	2130	2795	1505	2150	2150.81	20.80	0	-6159	2196	2172	2146	2122	2096	2185	2135	290	645	500	1410	5	1	57943763	1249	9.02	0.51	12	0.05	239.00	4235.00	3920	20230608	-45.03	1886	20231027	14.26	3920	-45.03	20230608	1886	14.26	20231027	3920	-45.03	20230608	1886	14.26	20231027	2.33	N	017900	500	289 억	12049601	N	N	0	N	N
57	20231220	090320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	5	2	0.23	13011580	6075	2.55	2150	2155	2130	2795	1505	2150	2141.82	20.80	0	479	2196	2172	2146	2122	2096	2185	2135	290	645	500	1410	5	1	57943763	1249	9.02	0.51	12	0.01	239.00	4235.00	3920	20230608	-45.03	1886	20231027	14.26	3920	-45.03	20230608	1886	14.26	20231027	3920	-45.03	20230608	1886	14.26	20231027	2.33	N	017900	500	289 억	12049601	N	N	0	N	N
58	20231219	160321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	10	2	0.47	503502090	235355	101.42	2135	2170	2120	2780	1500	2140	2139.32	20.72	0	44564	2203	2171	2143	2111	2083	2157	2097	290	640	500	1410	5	1	57943763	1246	9.00	0.51	12	0.41	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	3920	-45.15	20230608	1886	14.00	20231027	3920	-45.15	20230608	1886	14.00	20231027	2.28	N	017900	500	289 억	12004359	N	N	0	N	N
59	20231219	150322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	10	2	0.47	488454085	228348	98.40	2135	2170	2120	2780	1500	2140	2139.08	20.72	0	45047	2203	2171	2143	2111	2083	2157	2097	290	640	500	1410	5	1	57943763	1246	9.00	0.51	12	0.39	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	3920	-45.15	20230608	1886	14.00	20231027	3920	-45.15	20230608	1886	14.00	20231027	2.28	N	017900	500	289 억	12004359	N	N	0	N	N
60	20231219	140321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	25	2	1.17	334182170	156214	67.32	2135	2170	2120	2780	1500	2140	2139.26	20.72	0	33295	2203	2171	2143	2111	2083	2157	2097	290	640	500	1410	5	1	57943763	1254	9.06	0.51	12	0.27	239.00	4235.00	3920	20230608	-44.77	1886	20231027	14.79	3920	-44.77	20230608	1886	14.79	20231027	3920	-44.77	20230608	1886	14.79	20231027	2.28	N	017900	500	289 억	12004359	N	N	0	N	N
61	20231219	130321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	15	2	0.70	285998880	133832	57.67	2135	2155	2120	2780	1500	2140	2137.00	20.72	0	35073	2203	2171	2143	2111	2083	2157	2097	290	640	500	1410	5	1	57943763	1249	9.02	0.51	12	0.23	239.00	4235.00	3920	20230608	-45.03	1886	20231027	14.26	3920	-45.03	20230608	1886	14.26	20231027	3920	-45.03	20230608	1886	14.26	20231027	2.28	N	017900	500	289 억	12004359	N	N	0	N	N
62	20231219	120322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	10	2	0.47	223863560	104832	45.18	2135	2155	2120	2780	1500	2140	2135.45	20.72	0	13695	2203	2171	2143	2111	2083	2157	2097	290	640	500	1410	5	1	57943763	1246	9.00	0.51	12	0.18	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	3920	-45.15	20230608	1886	14.00	20231027	3920	-45.15	20230608	1886	14.00	20231027	2.28	N	017900	500	289 억	12004359	N	N	0	N	N
63	20231219	110322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	-5	5	-0.23	163480360	76625	33.02	2135	2150	2120	2780	1500	2140	2133.51	20.72	0	89	2203	2171	2143	2111	2083	2157	2097	290	640	500	1410	5	1	57943763	1237	8.93	0.50	12	0.13	239.00	4235.00	3920	20230608	-45.54	1886	20231027	13.20	3920	-45.54	20230608	1886	13.20	20231027	3920	-45.54	20230608	1886	13.20	20231027	2.28	N	017900	500	289 억	12004359	N	N	0	N	N
64	20231219	100320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	10	2	0.47	93596170	43839	18.89	2135	2150	2120	2780	1500	2140	2135.00	20.72	0	-7491	2203	2171	2143	2111	2083	2157	2097	290	640	500	1410	5	1	57943763	1246	9.00	0.51	12	0.08	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	3920	-45.15	20230608	1886	14.00	20231027	3920	-45.15	20230608	1886	14.00	20231027	2.28	N	017900	500	289 억	12004359	N	N	0	N	N
65	20231219	090321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	5	2	0.23	4982740	2332	1.00	2135	2150	2135	2780	1500	2140	2136.68	20.72	0	-215	2203	2171	2143	2111	2083	2157	2097	290	640	500	1410	5	1	57943763	1243	8.97	0.51	12	0.00	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	3920	-45.28	20230608	1886	13.73	20231027	3920	-45.28	20230608	1886	13.73	20231027	2.28	N	017900	500	289 억	12004359	N	N	0	N	N
66	20231218	160322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	-30	5	-1.38	486820135	227285	44.45	2150	2175	2115	2820	1520	2170	2141.92	20.67	0	21846	2296	2232	2186	2122	2076	2210	2100	290	650	500	1430	5	1	57943763	1240	8.95	0.51	12	0.39	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	3920	-45.41	20230608	1886	13.47	20231027	3920	-45.41	20230608	1886	13.47	20231027	2.25	N	017900	500	289 억	11975172	N	N	0	N	N
67	20231218	150320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	-25	5	-1.15	441490215	206093	40.31	2150	2175	2115	2820	1520	2170	2142.19	20.67	0	19320	2296	2232	2186	2122	2076	2210	2100	290	650	500	1430	5	1	57943763	1243	8.97	0.51	12	0.36	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	3920	-45.28	20230608	1886	13.73	20231027	3920	-45.28	20230608	1886	13.73	20231027	2.25	N	017900	500	289 억	11975172	N	N	0	N	N
68	20231218	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	-20	5	-0.92	386185135	180257	35.26	2150	2175	2115	2820	1520	2170	2142.41	20.67	0	15195	2296	2232	2186	2122	2076	2210	2100	290	650	500	1430	5	1	57943763	1246	9.00	0.51	12	0.31	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	3920	-45.15	20230608	1886	14.00	20231027	3920	-45.15	20230608	1886	14.00	20231027	2.25	N	017900	500	289 억	11975172	N	N	0	N	N
69	20231218	130319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	-20	5	-0.92	326251205	152278	29.78	2150	2175	2115	2820	1520	2170	2142.47	20.67	0	14224	2296	2232	2186	2122	2076	2210	2100	290	650	500	1430	5	1	57943763	1246	9.00	0.51	12	0.26	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	3920	-45.15	20230608	1886	14.00	20231027	3920	-45.15	20230608	1886	14.00	20231027	2.25	N	017900	500	289 억	11975172	N	N	0	N	N
70	20231218	120317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	-15	5	-0.69	305925890	142799	27.93	2150	2175	2115	2820	1520	2170	2142.35	20.67	0	16253	2296	2232	2186	2122	2076	2210	2100	290	650	500	1430	5	1	57943763	1249	9.02	0.51	12	0.25	239.00	4235.00	3920	20230608	-45.03	1886	20231027	14.26	3920	-45.03	20230608	1886	14.26	20231027	3920	-45.03	20230608	1886	14.26	20231027	2.25	N	017900	500	289 억	11975172	N	N	0	N	N
71	20231218	110319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	-5	5	-0.23	256590280	119866	23.44	2150	2175	2115	2820	1520	2170	2140.64	20.67	0	23038	2296	2232	2186	2122	2076	2210	2100	290	650	500	1430	5	1	57943763	1254	9.06	0.51	12	0.21	239.00	4235.00	3920	20230608	-44.77	1886	20231027	14.79	3920	-44.77	20230608	1886	14.79	20231027	3920	-44.77	20230608	1886	14.79	20231027	2.25	N	017900	500	289 억	11975172	N	N	0	N	N
72	20231218	100318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	-35	5	-1.61	192261560	89975	17.60	2150	2170	2115	2820	1520	2170	2136.83	20.67	0	21487	2296	2232	2186	2122	2076	2210	2100	290	650	500	1430	5	1	57943763	1237	8.93	0.50	12	0.16	239.00	4235.00	3920	20230608	-45.54	1886	20231027	13.20	3920	-45.54	20230608	1886	13.20	20231027	3920	-45.54	20230608	1886	13.20	20231027	2.25	N	017900	500	289 억	11975172	N	N	0	N	N
73	20231218	090316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	-15	5	-0.69	33006240	15370	3.01	2150	2170	2140	2820	1520	2170	2147.45	20.67	0	3318	2296	2232	2186	2122	2076	2210	2100	290	650	500	1430	5	1	57943763	1249	9.02	0.51	12	0.03	239.00	4235.00	3920	20230608	-45.03	1886	20231027	14.26	3920	-45.03	20230608	1886	14.26	20231027	3920	-45.03	20230608	1886	14.26	20231027	2.25	N	017900	500	289 억	11975172	N	N	0	N	N
74	20231215	160317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	25	2	1.17	1111393495	507240	92.68	2180	2250	2140	2785	1505	2145	2191.07	20.70	0	-25610	2291	2217	2181	2107	2071	2200	2090	290	640	500	1410	5	1	57943763	1257	9.08	0.51	12	0.88	239.00	4235.00	3920	20230608	-44.64	1886	20231027	15.06	3920	-44.64	20230608	1886	15.06	20231027	3920	-44.64	20230608	1886	15.06	20231027	2.20	N	017900	500	289 억	11993071	N	N	0	N	N
75	20231215	150319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	25	2	1.17	988382865	450154	82.25	2180	2250	2145	2785	1505	2145	2195.66	20.70	0	-26045	2291	2217	2181	2107	2071	2200	2090	290	640	500	1410	5	1	57943763	1257	9.08	0.51	12	0.78	239.00	4235.00	3920	20230608	-44.64	1886	20231027	15.06	3920	-44.64	20230608	1886	15.06	20231027	3920	-44.64	20230608	1886	15.06	20231027	2.20	N	017900	500	289 억	11993071	N	N	0	N	N
76	20231215	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	25	2	1.17	898645055	408538	74.64	2180	2250	2150	2785	1505	2145	2199.67	20.70	0	-8079	2291	2217	2181	2107	2071	2200	2090	290	640	500	1410	5	1	57943763	1257	9.08	0.51	12	0.71	239.00	4235.00	3920	20230608	-44.64	1886	20231027	15.06	3920	-44.64	20230608	1886	15.06	20231027	3920	-44.64	20230608	1886	15.06	20231027	2.20	N	017900	500	289 억	11993071	N	N	0	N	N
77	20231215	130317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	15	2	0.70	843536445	383007	69.98	2180	2250	2150	2785	1505	2145	2202.41	20.70	0	-4980	2291	2217	2181	2107	2071	2200	2090	290	640	500	1410	5	1	57943763	1252	9.04	0.51	12	0.66	239.00	4235.00	3920	20230608	-44.90	1886	20231027	14.53	3920	-44.90	20230608	1886	14.53	20231027	3920	-44.90	20230608	1886	14.53	20231027	2.20	N	017900	500	289 억	11993071	N	N	0	N	N
78	20231215	120317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2175	30	2	1.40	768494345	348261	63.63	2180	2250	2160	2785	1505	2145	2206.67	20.70	0	-4783	2291	2217	2181	2107	2071	2200	2090	290	640	500	1410	5	1	57943763	1260	9.10	0.51	12	0.60	239.00	4235.00	3920	20230608	-44.52	1886	20231027	15.32	3920	-44.52	20230608	1886	15.32	20231027	3920	-44.52	20230608	1886	15.32	20231027	2.20	N	017900	500	289 억	11993071	N	N	0	N	N
79	20231215	110318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2175	30	2	1.40	707527740	320240	58.51	2180	2250	2160	2785	1505	2145	2209.38	20.70	0	-1961	2291	2217	2181	2107	2071	2200	2090	290	640	500	1410	5	1	57943763	1260	9.10	0.51	12	0.55	239.00	4235.00	3920	20230608	-44.52	1886	20231027	15.32	3920	-44.52	20230608	1886	15.32	20231027	3920	-44.52	20230608	1886	15.32	20231027	2.20	N	017900	500	289 억	11993071	N	N	0	N	N
80	20231215	100319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2190	45	2	2.10	610731845	275800	50.39	2180	2250	2160	2785	1505	2145	2214.41	20.70	0	-4613	2291	2217	2181	2107	2071	2200	2090	290	640	500	1410	5	1	57943763	1269	9.16	0.52	12	0.48	239.00	4235.00	3920	20230608	-44.13	1886	20231027	16.12	3920	-44.13	20230608	1886	16.12	20231027	3920	-44.13	20230608	1886	16.12	20231027	2.20	N	017900	500	289 억	11993071	N	N	0	N	N
81	20231215	090317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	25	2	1.17	26038030	11948	2.18	2180	2185	2160	2785	1505	2145	2179.42	20.70	0	-3715	2291	2217	2181	2107	2071	2200	2090	290	640	500	1410	5	1	57943763	1257	9.08	0.51	12	0.02	239.00	4235.00	3920	20230608	-44.64	1886	20231027	15.06	3920	-44.64	20230608	1886	15.06	20231027	3920	-44.64	20230608	1886	15.06	20231027	2.20	N	017900	500	289 억	11993071	N	N	0	N	N
82	20231214	160318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	-65	5	-2.94	1181655165	540247	81.72	2255	2255	2145	2870	1550	2210	2187.34	20.87	0	-115595	2256	2232	2191	2167	2126	2245	2180	290	660	500	1450	5	1	57943763	1243	8.97	0.51	12	0.93	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	3920	-45.28	20230608	1886	13.73	20231027	3920	-45.28	20230608	1886	13.73	20231027	2.33	N	017900	500	289 억	12093067	N	N	0	N	N
83	20231214	150327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	-60	5	-2.71	1121524565	512246	77.48	2255	2255	2150	2870	1550	2210	2189.38	20.87	0	-115306	2256	2232	2191	2167	2126	2245	2180	290	660	500	1450	5	1	57943763	1246	9.00	0.51	12	0.88	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	3920	-45.15	20230608	1886	14.00	20231027	3920	-45.15	20230608	1886	14.00	20231027	2.33	N	017900	500	289 억	12093067	N	N	0	N	N
84	20231214	140327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	-45	5	-2.04	1039612640	474227	71.73	2255	2255	2150	2870	1550	2210	2192.19	20.87	0	-112500	2256	2232	2191	2167	2126	2245	2180	290	660	500	1450	5	1	57943763	1254	9.06	0.51	12	0.82	239.00	4235.00	3920	20230608	-44.77	1886	20231027	14.79	3920	-44.77	20230608	1886	14.79	20231027	3920	-44.77	20230608	1886	14.79	20231027	2.33	N	017900	500	289 억	12093067	N	N	0	N	N
85	20231214	130322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	-50	5	-2.26	986864160	449819	68.04	2255	2255	2150	2870	1550	2210	2193.88	20.87	0	-115921	2256	2232	2191	2167	2126	2245	2180	290	660	500	1450	5	1	57943763	1252	9.04	0.51	12	0.78	239.00	4235.00	3920	20230608	-44.90	1886	20231027	14.53	3920	-44.90	20230608	1886	14.53	20231027	3920	-44.90	20230608	1886	14.53	20231027	2.33	N	017900	500	289 억	12093067	N	N	0	N	N
86	20231214	120329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	-40	5	-1.81	890122945	404978	61.26	2255	2255	2155	2870	1550	2210	2197.92	20.87	0	-117669	2256	2232	2191	2167	2126	2245	2180	290	660	500	1450	5	1	57943763	1257	9.08	0.51	12	0.70	239.00	4235.00	3920	20230608	-44.64	1886	20231027	15.06	3920	-44.64	20230608	1886	15.06	20231027	3920	-44.64	20230608	1886	15.06	20231027	2.33	N	017900	500	289 억	12093067	N	N	0	N	N
87	20231214	110320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-30	5	-1.36	820060080	372663	56.37	2255	2255	2155	2870	1550	2210	2200.51	20.87	0	-105869	2256	2232	2191	2167	2126	2245	2180	290	660	500	1450	5	1	57943763	1263	9.12	0.51	12	0.64	239.00	4235.00	3920	20230608	-44.39	1886	20231027	15.59	3920	-44.39	20230608	1886	15.59	20231027	3920	-44.39	20230608	1886	15.59	20231027	2.33	N	017900	500	289 억	12093067	N	N	0	N	N
88	20231214	100314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-30	5	-1.36	679007465	307439	46.50	2255	2255	2165	2870	1550	2210	2208.59	20.87	0	-117280	2256	2232	2191	2167	2126	2245	2180	290	660	500	1450	5	1	57943763	1263	9.12	0.51	12	0.53	239.00	4235.00	3920	20230608	-44.39	1886	20231027	15.59	3920	-44.39	20230608	1886	15.59	20231027	3920	-44.39	20230608	1886	15.59	20231027	2.33	N	017900	500	289 억	12093067	N	N	0	N	N
89	20231214	090305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2215	5	2	0.23	140020730	62632	9.47	2255	2255	2215	2870	1550	2210	2236.03	20.87	0	-21731	2256	2232	2191	2167	2126	2245	2180	290	660	500	1450	5	1	57943763	1283	9.27	0.52	12	0.11	239.00	4235.00	3920	20230608	-43.49	1886	20231027	17.44	3920	-43.49	20230608	1886	17.44	20231027	3920	-43.49	20230608	1886	17.44	20231027	2.33	N	017900	500	289 억	12093067	N	N	0	N	N
90	20231213	160315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2210	10	2	0.45	1408395460	646339	12.66	2205	2215	2150	2860	1540	2200	2178.95	20.91	0	-41804	2466	2332	2176	2042	1886	2400	2110	290	660	500	1450	5	1	57943763	1281	9.25	0.52	12	1.12	239.00	4235.00	3920	20230608	-43.62	1886	20231027	17.18	3920	-43.62	20230608	1886	17.18	20231027	3920	-43.62	20230608	1886	17.18	20231027	2.35	N	017900	500	289 억	12116861	N	N	0	N	N
91	20231213	150323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	-40	5	-1.82	1276258410	586037	11.48	2205	2210	2150	2860	1540	2200	2177.77	20.91	0	-31401	2466	2332	2176	2042	1886	2400	2110	290	660	500	1450	5	1	57943763	1252	9.04	0.51	12	1.01	239.00	4235.00	3920	20230608	-44.90	1886	20231027	14.53	3920	-44.90	20230608	1886	14.53	20231027	3920	-44.90	20230608	1886	14.53	20231027	2.35	N	017900	500	289 억	12116861	N	N	0	N	N
92	20231213	140323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	-15	5	-0.68	1171350965	537678	10.53	2205	2210	2150	2860	1540	2200	2178.53	20.91	0	-33683	2466	2332	2176	2042	1886	2400	2110	290	660	500	1450	5	1	57943763	1266	9.14	0.52	12	0.93	239.00	4235.00	3920	20230608	-44.26	1886	20231027	15.85	3920	-44.26	20230608	1886	15.85	20231027	3920	-44.26	20230608	1886	15.85	20231027	2.35	N	017900	500	289 억	12116861	N	N	0	N	N
93	20231213	130321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-20	5	-0.91	1063385630	488095	9.56	2205	2210	2150	2860	1540	2200	2178.64	20.91	0	-38629	2466	2332	2176	2042	1886	2400	2110	290	660	500	1450	5	1	57943763	1263	9.12	0.51	12	0.84	239.00	4235.00	3920	20230608	-44.39	1886	20231027	15.59	3920	-44.39	20230608	1886	15.59	20231027	3920	-44.39	20230608	1886	15.59	20231027	2.35	N	017900	500	289 억	12116861	N	N	0	N	N
94	20231213	120321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2200	0	3	0.00	759439575	349371	6.84	2205	2210	2150	2860	1540	2200	2173.73	20.91	0	2229	2466	2332	2176	2042	1886	2400	2110	290	660	500	1450	5	1	57943763	1275	9.21	0.52	12	0.60	239.00	4235.00	3920	20230608	-43.88	1886	20231027	16.65	3920	-43.88	20230608	1886	16.65	20231027	3920	-43.88	20230608	1886	16.65	20231027	2.35	N	017900	500	289 억	12116861	N	N	0	N	N
95	20231213	110321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-20	5	-0.91	662228865	304911	5.97	2205	2205	2150	2860	1540	2200	2171.87	20.91	0	12172	2466	2332	2176	2042	1886	2400	2110	290	660	500	1450	5	1	57943763	1263	9.12	0.51	12	0.53	239.00	4235.00	3920	20230608	-44.39	1886	20231027	15.59	3920	-44.39	20230608	1886	15.59	20231027	3920	-44.39	20230608	1886	15.59	20231027	2.35	N	017900	500	289 억	12116861	N	N	0	N	N
96	20231213	100326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	-35	5	-1.59	531099240	244393	4.79	2205	2205	2150	2860	1540	2200	2173.13	20.91	0	7047	2466	2332	2176	2042	1886	2400	2110	290	660	500	1450	5	1	57943763	1254	9.06	0.51	12	0.42	239.00	4235.00	3920	20230608	-44.77	1886	20231027	14.79	3920	-44.77	20230608	1886	14.79	20231027	3920	-44.77	20230608	1886	14.79	20231027	2.35	N	017900	500	289 억	12116861	N	N	0	N	N
97	20231213	090318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-20	5	-0.91	139136170	63670	1.25	2205	2205	2155	2860	1540	2200	2185.25	20.91	0	-17563	2466	2332	2176	2042	1886	2400	2110	290	660	500	1450	5	1	57943763	1263	9.12	0.51	12	0.11	239.00	4235.00	3920	20230608	-44.39	1886	20231027	15.59	3920	-44.39	20230608	1886	15.59	20231027	3920	-44.39	20230608	1886	15.59	20231027	2.35	N	017900	500	289 억	12116861	N	N	0	N	N
98	20231212	160308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2200	165	2	8.11	11308227975	5082956	4307.63	2040	2310	2020	2645	1425	2035	2224.74	20.79	0	110438	2085	2060	2040	2015	1995	2072	2027	290	610	500	1340	5	1	57943763	1275	9.21	0.52	12	8.77	239.00	4235.00	3920	20230608	-43.88	1886	20231027	16.65	3920	-43.88	20230608	1886	16.65	20231027	3920	-43.88	20230608	1886	16.65	20231027	2.36	N	017900	500	289 억	12048912	N	N	0	N	N
99	20231212	150314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2195	160	2	7.86	11096917670	4986773	4226.11	2040	2310	2020	2645	1425	2035	2225.27	20.79	0	120556	2085	2060	2040	2015	1995	2072	2027	290	610	500	1340	5	1	57943763	1272	9.18	0.52	12	8.61	239.00	4235.00	3920	20230608	-44.01	1886	20231027	16.38	3920	-44.01	20230608	1886	16.38	20231027	3920	-44.01	20230608	1886	16.38	20231027	2.36	N	017900	500	289 억	12048912	N	N	0	N	N
100	20231212	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2200	165	2	8.11	10837594340	4868776	4126.12	2040	2310	2020	2645	1425	2035	2225.94	20.79	0	101121	2085	2060	2040	2015	1995	2072	2027	290	610	500	1340	5	1	57943763	1275	9.21	0.52	12	8.40	239.00	4235.00	3920	20230608	-43.88	1886	20231027	16.65	3920	-43.88	20230608	1886	16.65	20231027	3920	-43.88	20230608	1886	16.65	20231027	2.36	N	017900	500	289 억	12048912	N	N	0	N	N
101	20231212	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2225	190	2	9.34	9993982300	4485747	3801.51	2040	2310	2020	2645	1425	2035	2227.94	20.79	0	38359	2085	2060	2040	2015	1995	2072	2027	290	610	500	1340	5	1	57943763	1289	9.31	0.53	12	7.74	239.00	4235.00	3920	20230608	-43.24	1886	20231027	17.97	3920	-43.24	20230608	1886	17.97	20231027	3920	-43.24	20230608	1886	17.97	20231027	2.36	N	017900	500	289 억	12048912	N	N	0	N	N
102	20231212	120258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2250	215	2	10.57	8972382945	4029828	3415.14	2040	2310	2020	2645	1425	2035	2226.49	20.79	0	-43099	2085	2060	2040	2015	1995	2072	2027	290	610	500	1340	5	1	57943763	1304	9.41	0.53	12	6.95	239.00	4235.00	3920	20230608	-42.60	1886	20231027	19.30	3920	-42.60	20230608	1886	19.30	20231027	3920	-42.60	20230608	1886	19.30	20231027	2.36	N	017900	500	289 억	12048912	N	N	0	N	N
103	20231212	110301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	150	2	7.37	5797801755	2614954	2216.08	2040	2310	2020	2645	1425	2035	2217.17	20.79	0	-164687	2085	2060	2040	2015	1995	2072	2027	290	610	500	1340	5	1	57943763	1266	9.14	0.52	12	4.51	239.00	4235.00	3920	20230608	-44.26	1886	20231027	15.85	3920	-44.26	20230608	1886	15.85	20231027	3920	-44.26	20230608	1886	15.85	20231027	2.36	N	017900	500	289 억	12048912	N	N	0	N	N
104	20231212	100313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2105	70	2	3.44	334747380	160413	135.94	2040	2130	2020	2645	1425	2035	2086.78	20.79	0	21360	2085	2060	2040	2015	1995	2072	2027	290	610	500	1340	5	1	57943763	1220	8.81	0.50	12	0.28	239.00	4235.00	3920	20230608	-46.30	1886	20231027	11.61	3920	-46.30	20230608	1886	11.61	20231027	3920	-46.30	20230608	1886	11.61	20231027	2.36	N	017900	500	289 억	12048912	N	N	0	N	N
105	20231212	090309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	20	2	0.98	1198930	585	0.50	2040	2060	2040	2645	1425	2035	2049.45	20.79	0	515	2085	2060	2040	2015	1995	2072	2027	290	610	500	1340	5	1	57943763	1191	8.60	0.49	12	0.00	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.36	N	017900	500	289 억	12048912	N	N	0	N	N
106	20231211	160311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2035	10	2	0.49	237450055	116291	244.71	2025	2065	2020	2630	1420	2025	2041.86	20.75	-5702	18446	2048	2036	2018	2006	1988	2042	2012	290	605	500	1330	5	1	57943763	1179	8.51	0.48	12	0.20	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.40	N	017900	500	289 억	12024764	N	N	0	N	N
107	20231211	150310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2045	20	2	0.99	224847240	110101	231.68	2025	2065	2020	2630	1420	2025	2042.19	20.75	-5702	17690	2048	2036	2018	2006	1988	2042	2012	290	605	500	1330	5	1	57943763	1185	8.56	0.48	12	0.19	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.40	N	017900	500	289 억	12024764	N	N	0	N	N
108	20231211	140309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2040	15	2	0.74	213236490	104413	219.72	2025	2065	2020	2630	1420	2025	2042.24	20.75	-5702	14666	2048	2036	2018	2006	1988	2042	2012	290	605	500	1330	5	1	57943763	1182	8.54	0.48	12	0.18	239.00	4235.00	3920	20230608	-47.96	1886	20231027	8.17	3920	-47.96	20230608	1886	8.17	20231027	3920	-47.96	20230608	1886	8.17	20231027	2.40	N	017900	500	289 억	12024764	N	N	0	N	N
109	20231211	130311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2035	10	2	0.49	201862310	98856	208.02	2025	2065	2020	2630	1420	2025	2041.98	20.75	-5702	14436	2048	2036	2018	2006	1988	2042	2012	290	605	500	1330	5	1	57943763	1179	8.51	0.48	12	0.17	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.40	N	017900	500	289 억	12024764	N	N	0	N	N
110	20231211	120311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2050	25	2	1.23	139107430	68001	143.09	2025	2065	2020	2630	1420	2025	2045.67	20.75	-5702	12657	2048	2036	2018	2006	1988	2042	2012	290	605	500	1330	5	1	57943763	1188	8.58	0.48	12	0.12	239.00	4235.00	3920	20230608	-47.70	1886	20231027	8.70	3920	-47.70	20230608	1886	8.70	20231027	3920	-47.70	20230608	1886	8.70	20231027	2.40	N	017900	500	289 억	12024764	N	N	0	N	N
111	20231211	110310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2060	35	2	1.73	126066900	61628	129.68	2025	2065	2020	2630	1420	2025	2045.61	20.75	-5702	12128	2048	2036	2018	2006	1988	2042	2012	290	605	500	1330	5	1	57943763	1194	8.62	0.49	12	0.11	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.40	N	017900	500	289 억	12024764	N	N	0	N	N
112	20231211	100310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2050	25	2	1.23	76455600	37518	78.95	2025	2055	2020	2630	1420	2025	2037.84	20.75	-5702	11020	2048	2036	2018	2006	1988	2042	2012	290	605	500	1330	5	1	57943763	1188	8.58	0.48	12	0.06	239.00	4235.00	3920	20230608	-47.70	1886	20231027	8.70	3920	-47.70	20230608	1886	8.70	20231027	3920	-47.70	20230608	1886	8.70	20231027	2.40	N	017900	500	289 억	12024764	N	N	0	N	N
113	20231211	090311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2025	0	3	0.00	1050985	519	1.09	2025	2030	2025	2630	1420	2025	2025.02	20.75	-5702	-7	2048	2036	2018	2006	1988	2042	2012	290	605	500	1330	5	1	57943763	1173	8.47	0.48	12	0.00	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.40	N	017900	500	289 억	12024764	N	N	0	N	N
114	20231208	160307	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2025	15	2	0.75	95719210	47517	76.61	2010	2030	2000	2610	1410	2010	2014.29	20.75	0	5910	2046	2028	2007	1989	1968	2017	1978	290	600	500	1320	5	1	57943763	1173	8.47	0.48	12	0.08	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.41	N	017900	500	289 억	12024764	N	N	7	N	N
115	20231208	150309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2025	15	2	0.75	91115135	45241	72.94	2010	2030	2000	2610	1410	2010	2013.99	20.75	0	5486	2046	2028	2007	1989	1968	2017	1978	290	600	500	1320	5	1	57943763	1173	8.47	0.48	12	0.08	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.41	N	017900	500	289 억	12024764	N	N	7	N	N
116	20231208	140307	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2015	5	2	0.25	84384400	41902	67.56	2010	2030	2000	2610	1410	2010	2013.85	20.75	0	4959	2046	2028	2007	1989	1968	2017	1978	290	600	500	1320	5	1	57943763	1168	8.43	0.48	12	0.07	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.41	N	017900	500	289 억	12024764	N	N	7	N	N
117	20231208	130308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2025	15	2	0.75	55970660	27802	44.83	2010	2030	2000	2610	1410	2010	2013.19	20.75	0	-3533	2046	2028	2007	1989	1968	2017	1978	290	600	500	1320	5	1	57943763	1173	8.47	0.48	12	0.05	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.41	N	017900	500	289 억	12024764	N	N	7	N	N
118	20231208	120304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2010	0	3	0.00	44222400	21987	35.45	2010	2030	2000	2610	1410	2010	2011.30	20.75	0	-1812	2046	2028	2007	1989	1968	2017	1978	290	600	500	1320	5	1	57943763	1165	8.41	0.47	12	0.04	239.00	4235.00	3920	20230608	-48.72	1886	20231027	6.57	3920	-48.72	20230608	1886	6.57	20231027	3920	-48.72	20230608	1886	6.57	20231027	2.41	N	017900	500	289 억	12024764	N	N	7	N	N
119	20231208	110303	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2005	-5	5	-0.25	36722775	18254	29.43	2010	2030	2000	2610	1410	2010	2011.77	20.75	0	-343	2046	2028	2007	1989	1968	2017	1978	290	600	500	1320	5	1	57943763	1162	8.39	0.47	12	0.03	239.00	4235.00	3920	20230608	-48.85	1886	20231027	6.31	3920	-48.85	20230608	1886	6.31	20231027	3920	-48.85	20230608	1886	6.31	20231027	2.41	N	017900	500	289 억	12024764	N	N	7	N	N
120	20231208	100308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2020	10	2	0.50	28084915	13960	22.51	2010	2030	2000	2610	1410	2010	2011.81	20.75	0	-348	2046	2028	2007	1989	1968	2017	1978	290	600	500	1320	5	1	57943763	1170	8.45	0.48	12	0.02	239.00	4235.00	3920	20230608	-48.47	1886	20231027	7.10	3920	-48.47	20230608	1886	7.10	20231027	3920	-48.47	20230608	1886	7.10	20231027	2.41	N	017900	500	289 억	12024764	N	N	7	N	N
121	20231208	090306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2015	5	2	0.25	2810030	1398	2.25	2010	2015	2010	2610	1410	2010	2010.04	20.75	0	0	2046	2028	2007	1989	1968	2017	1978	290	600	500	1320	5	1	57943763	1168	8.43	0.48	12	0.00	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.41	N	017900	500	289 억	12024764	N	N	7	N	N
122	20231207	160305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2010	0	3	0.00	124104528	61970	80.63	2025	2025	1986	2610	1410	2010	2002.59	20.78	0	-16269	2033	2021	2008	1996	1983	2022	1997	290	600	500	1320	5	1	57943763	1165	8.41	0.47	12	0.11	239.00	4235.00	3920	20230608	-48.72	1886	20231027	6.57	3920	-48.72	20230608	1886	6.57	20231027	3920	-48.72	20230608	1886	6.57	20231027	2.44	N	017900	500	289 억	12041033	N	N	7	N	N
123	20231207	150306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2010	0	3	0.00	120500988	60176	78.30	2025	2025	1986	2610	1410	2010	2002.48	20.78	0	-15980	2033	2021	2008	1996	1983	2022	1997	290	600	500	1320	5	1	57943763	1165	8.41	0.47	12	0.10	239.00	4235.00	3920	20230608	-48.72	1886	20231027	6.57	3920	-48.72	20230608	1886	6.57	20231027	3920	-48.72	20230608	1886	6.57	20231027	2.44	N	017900	500	289 억	12041033	N	N	36	N	N
124	20231207	140306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2015	5	2	0.25	113898445	56883	74.01	2025	2025	1986	2610	1410	2010	2002.33	20.78	0	-13959	2033	2021	2008	1996	1983	2022	1997	290	600	500	1320	5	1	57943763	1168	8.43	0.48	12	0.10	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.44	N	017900	500	289 억	12041033	N	N	36	N	N
125	20231207	130305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2010	0	3	0.00	106086682	52984	68.94	2025	2025	1986	2610	1410	2010	2002.24	20.78	0	-13273	2033	2021	2008	1996	1983	2022	1997	290	600	500	1320	5	1	57943763	1165	8.41	0.47	12	0.09	239.00	4235.00	3920	20230608	-48.72	1886	20231027	6.57	3920	-48.72	20230608	1886	6.57	20231027	3920	-48.72	20230608	1886	6.57	20231027	2.44	N	017900	500	289 억	12041033	N	N	36	N	N
126	20231207	120306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2005	-5	5	-0.25	99879422	49888	64.91	2025	2025	1986	2610	1410	2010	2002.07	20.78	0	-13246	2033	2021	2008	1996	1983	2022	1997	290	600	500	1320	5	1	57943763	1162	8.39	0.47	12	0.09	239.00	4235.00	3920	20230608	-48.85	1886	20231027	6.31	3920	-48.85	20230608	1886	6.31	20231027	3920	-48.85	20230608	1886	6.31	20231027	2.44	N	017900	500	289 억	12041033	N	N	36	N	N
127	20231207	110302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	1999	-11	5	-0.55	62889943	31363	40.81	2025	2025	1993	2610	1410	2010	2005.23	20.78	0	-11623	2033	2021	2008	1996	1983	2022	1997	290	600	500	1320	1	1	57943763	1158	8.36	0.47	12	0.05	239.00	4235.00	3920	20230608	-49.01	1886	20231027	5.99	3920	-49.01	20230608	1886	5.99	20231027	3920	-49.01	20230608	1886	5.99	20231027	2.44	N	017900	500	289 억	12041033	N	N	36	N	N
128	20231207	100304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2005	-5	5	-0.25	21289865	10581	13.77	2025	2025	2000	2610	1410	2010	2012.08	20.78	0	-7056	2033	2021	2008	1996	1983	2022	1997	290	600	500	1320	5	1	57943763	1162	8.39	0.47	12	0.02	239.00	4235.00	3920	20230608	-48.85	1886	20231027	6.31	3920	-48.85	20230608	1886	6.31	20231027	3920	-48.85	20230608	1886	6.31	20231027	2.44	N	017900	500	289 억	12041033	N	N	36	N	N
129	20231207	090305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2025	15	2	0.75	7599925	3775	4.91	2025	2025	2010	2610	1410	2010	2013.23	20.78	0	-3042	2033	2021	2008	1996	1983	2022	1997	290	600	500	1320	5	1	57943763	1173	8.47	0.48	12	0.01	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.44	N	017900	500	289 억	12041033	N	N	36	N	N
130	20231206	160300	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2010	-5	5	-0.25	154158559	76854	44.20	2010	2020	1995	2615	1415	2015	2005.86	20.81	0	-21639	2085	2049	2024	1988	1963	2037	1976	290	600	500	1320	5	1	57943763	1165	8.41	0.47	12	0.13	239.00	4235.00	3920	20230608	-48.72	1886	20231027	6.57	3920	-48.72	20230608	1886	6.57	20231027	3920	-48.72	20230608	1886	6.57	20231027	2.41	N	017900	500	289 억	12058167	N	N	36	N	N
131	20231206	150307	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2015	0	3	0.00	136949034	68290	39.28	2010	2020	1995	2615	1415	2015	2005.40	20.81	0	-19514	2085	2049	2024	1988	1963	2037	1976	290	600	500	1320	5	1	57943763	1168	8.43	0.48	12	0.12	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.41	N	017900	500	289 억	12058167	N	N	5	N	N
132	20231206	140304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2010	-5	5	-0.25	129208389	64435	37.06	2010	2020	1995	2615	1415	2015	2005.25	20.81	0	-17640	2085	2049	2024	1988	1963	2037	1976	290	600	500	1320	5	1	57943763	1165	8.41	0.47	12	0.11	239.00	4235.00	3920	20230608	-48.72	1886	20231027	6.57	3920	-48.72	20230608	1886	6.57	20231027	3920	-48.72	20230608	1886	6.57	20231027	2.41	N	017900	500	289 억	12058167	N	N	5	N	N
133	20231206	130304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2010	-5	5	-0.25	121625349	60660	34.89	2010	2020	1995	2615	1415	2015	2005.03	20.81	0	-18051	2085	2049	2024	1988	1963	2037	1976	290	600	500	1320	5	1	57943763	1165	8.41	0.47	12	0.10	239.00	4235.00	3920	20230608	-48.72	1886	20231027	6.57	3920	-48.72	20230608	1886	6.57	20231027	3920	-48.72	20230608	1886	6.57	20231027	2.41	N	017900	500	289 억	12058167	N	N	5	N	N
134	20231206	120301	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2015	0	3	0.00	98277859	49034	28.20	2010	2020	1995	2615	1415	2015	2004.28	20.81	0	-18015	2085	2049	2024	1988	1963	2037	1976	290	600	500	1320	5	1	57943763	1168	8.43	0.48	12	0.08	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.41	N	017900	500	289 억	12058167	N	N	5	N	N
135	20231206	110306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2015	0	3	0.00	78514939	39165	22.53	2010	2020	1995	2615	1415	2015	2004.72	20.81	0	-18422	2085	2049	2024	1988	1963	2037	1976	290	600	500	1320	5	1	57943763	1168	8.43	0.48	12	0.07	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.41	N	017900	500	289 억	12058167	N	N	5	N	N
136	20231206	100303	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2005	-10	5	-0.50	59882809	29886	17.19	2010	2020	1995	2615	1415	2015	2003.71	20.81	0	-14919	2085	2049	2024	1988	1963	2037	1976	290	600	500	1320	5	1	57943763	1162	8.39	0.47	12	0.05	239.00	4235.00	3920	20230608	-48.85	1886	20231027	6.31	3920	-48.85	20230608	1886	6.31	20231027	3920	-48.85	20230608	1886	6.31	20231027	2.41	N	017900	500	289 억	12058167	N	N	5	N	N
137	20231206	090304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2020	5	2	0.25	7054730	3518	2.02	2010	2020	2005	2615	1415	2015	2005.32	20.81	0	764	2085	2049	2024	1988	1963	2037	1976	290	600	500	1320	5	1	57943763	1170	8.45	0.48	12	0.01	239.00	4235.00	3920	20230608	-48.47	1886	20231027	7.10	3920	-48.47	20230608	1886	7.10	20231027	3920	-48.47	20230608	1886	7.10	20231027	2.41	N	017900	500	289 억	12058167	N	N	5	N	N
138	20231205	160304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2015	-35	5	-1.71	350326200	173832	284.77	2050	2060	1999	2665	1435	2050	2015.31	20.87	0	-34892	2086	2067	2051	2032	2016	2077	2042	290	615	500	1350	5	1	57943763	1168	8.43	0.48	12	0.30	239.00	4235.00	3920	20230608	-48.60	1886	20231027	6.84	3920	-48.60	20230608	1886	6.84	20231027	3920	-48.60	20230608	1886	6.84	20231027	2.41	N	017900	500	289 억	12093670	N	N	5	N	N
139	20231205	150304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2010	-40	5	-1.95	339662190	168529	276.09	2050	2060	1999	2665	1435	2050	2015.45	20.87	0	-33432	2086	2067	2051	2032	2016	2077	2042	290	615	500	1350	5	1	57943763	1165	8.41	0.47	12	0.29	239.00	4235.00	3920	20230608	-48.72	1886	20231027	6.57	3920	-48.72	20230608	1886	6.57	20231027	3920	-48.72	20230608	1886	6.57	20231027	2.41	N	017900	500	289 억	12093670	N	N	6	N	N
140	20231205	140304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2020	-30	5	-1.46	241499060	119536	195.83	2050	2060	2000	2665	1435	2050	2020.30	20.87	0	-24494	2086	2067	2051	2032	2016	2077	2042	290	615	500	1350	5	1	57943763	1170	8.45	0.48	12	0.21	239.00	4235.00	3920	20230608	-48.47	1886	20231027	7.10	3920	-48.47	20230608	1886	7.10	20231027	3920	-48.47	20230608	1886	7.10	20231027	2.41	N	017900	500	289 억	12093670	N	N	6	N	N
141	20231205	130304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2025	-25	5	-1.22	164164635	81245	133.10	2050	2060	2000	2665	1435	2050	2020.61	20.87	0	-20167	2086	2067	2051	2032	2016	2077	2042	290	615	500	1350	5	1	57943763	1173	8.47	0.48	12	0.14	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.41	N	017900	500	289 억	12093670	N	N	6	N	N
142	20231205	120302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2030	-20	5	-0.98	136104935	67384	110.39	2050	2060	2000	2665	1435	2050	2019.84	20.87	0	-12010	2086	2067	2051	2032	2016	2077	2042	290	615	500	1350	5	1	57943763	1176	8.49	0.48	12	0.12	239.00	4235.00	3920	20230608	-48.21	1886	20231027	7.64	3920	-48.21	20230608	1886	7.64	20231027	3920	-48.21	20230608	1886	7.64	20231027	2.41	N	017900	500	289 억	12093670	N	N	6	N	N
143	20231205	110302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2025	-25	5	-1.22	116364665	57632	94.41	2050	2060	2000	2665	1435	2050	2019.10	20.87	0	-12169	2086	2067	2051	2032	2016	2077	2042	290	615	500	1350	5	1	57943763	1173	8.47	0.48	12	0.10	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.41	N	017900	500	289 억	12093670	N	N	6	N	N
144	20231205	100302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2025	-25	5	-1.22	80461235	39847	65.28	2050	2060	2000	2665	1435	2050	2019.25	20.87	0	-6581	2086	2067	2051	2032	2016	2077	2042	290	615	500	1350	5	1	57943763	1173	8.47	0.48	12	0.07	239.00	4235.00	3920	20230608	-48.34	1886	20231027	7.37	3920	-48.34	20230608	1886	7.37	20231027	3920	-48.34	20230608	1886	7.37	20231027	2.41	N	017900	500	289 억	12093670	N	N	6	N	N
145	20231205	090301	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2035	-15	5	-0.73	2580990	1260	2.06	2050	2060	2035	2665	1435	2050	2048.40	20.87	0	-790	2086	2067	2051	2032	2016	2077	2042	290	615	500	1350	5	1	57943763	1179	8.51	0.48	12	0.00	239.00	4235.00	3920	20230608	-48.09	1886	20231027	7.90	3920	-48.09	20230608	1886	7.90	20231027	3920	-48.09	20230608	1886	7.90	20231027	2.41	N	017900	500	289 억	12093670	N	N	6	N	N
146	20231204	160303	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2050	-15	5	-0.73	125194595	61031	51.83	2045	2070	2035	2680	1450	2065	2051.33	20.91	0	-17280	2115	2090	2045	2020	1975	2102	2032	290	615	500	1360	5	1	57943763	1188	8.58	0.48	12	0.11	239.00	4235.00	3920	20230608	-47.70	1886	20231027	8.70	3920	-47.70	20230608	1886	8.70	20231027	3920	-47.70	20230608	1886	8.70	20231027	2.42	N	017900	500	289 억	12114663	N	N	6	N	N
147	20231204	150304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2045	-20	5	-0.97	112839335	54994	46.70	2045	2070	2035	2680	1450	2065	2051.85	20.91	0	-14601	2115	2090	2045	2020	1975	2102	2032	290	615	500	1360	5	1	57943763	1185	8.56	0.48	12	0.09	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.42	N	017900	500	289 억	12114663	N	N	0	N	N
148	20231204	140302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2060	-5	5	-0.24	98634905	48054	40.81	2045	2070	2035	2680	1450	2065	2052.58	20.91	0	-12734	2115	2090	2045	2020	1975	2102	2032	290	615	500	1360	5	1	57943763	1194	8.62	0.49	12	0.08	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.42	N	017900	500	289 억	12114663	N	N	0	N	N
149	20231204	130301	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2050	-15	5	-0.73	87041315	42407	36.01	2045	2070	2035	2680	1450	2065	2052.52	20.91	0	-11283	2115	2090	2045	2020	1975	2102	2032	290	615	500	1360	5	1	57943763	1188	8.58	0.48	12	0.07	239.00	4235.00	3920	20230608	-47.70	1886	20231027	8.70	3920	-47.70	20230608	1886	8.70	20231027	3920	-47.70	20230608	1886	8.70	20231027	2.42	N	017900	500	289 억	12114663	N	N	0	N	N
150	20231204	120302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2070	5	2	0.24	77442525	37747	32.06	2045	2070	2035	2680	1450	2065	2051.62	20.91	0	-8591	2115	2090	2045	2020	1975	2102	2032	290	615	500	1360	5	1	57943763	1199	8.66	0.49	12	0.07	239.00	4235.00	3920	20230608	-47.19	1886	20231027	9.76	3920	-47.19	20230608	1886	9.76	20231027	3920	-47.19	20230608	1886	9.76	20231027	2.42	N	017900	500	289 억	12114663	N	N	0	N	N
151	20231204	110302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2055	-10	5	-0.48	53056185	25918	22.01	2045	2065	2035	2680	1450	2065	2047.08	20.91	0	-6240	2115	2090	2045	2020	1975	2102	2032	290	615	500	1360	5	1	57943763	1191	8.60	0.49	12	0.04	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.42	N	017900	500	289 억	12114663	N	N	0	N	N
152	20231204	100301	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2055	-10	5	-0.48	40555060	19826	16.84	2045	2065	2035	2680	1450	2065	2045.55	20.91	0	-3608	2115	2090	2045	2020	1975	2102	2032	290	615	500	1360	5	1	57943763	1191	8.60	0.49	12	0.03	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.42	N	017900	500	289 억	12114663	N	N	0	N	N
153	20231204	090301	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2060	-5	5	-0.24	3865290	1881	1.60	2045	2060	2045	2680	1450	2065	2054.91	20.91	0	439	2115	2090	2045	2020	1975	2102	2032	290	615	500	1360	5	1	57943763	1194	8.62	0.49	12	0.00	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.42	N	017900	500	289 억	12114663	N	N	0	N	N
154	20231201	160301	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2065	40	2	1.98	237300375	115906	248.28	2060	2070	2000	2630	1420	2025	2047.35	20.94	0	-16747	2055	2040	2030	2015	2005	2037	2012	290	605	500	1330	5	1	57943763	1197	8.64	0.49	12	0.20	239.00	4235.00	3920	20230608	-47.32	1886	20231027	9.49	3920	-47.32	20230608	1886	9.49	20231027	3920	-47.32	20230608	1886	9.49	20231027	2.41	N	017900	500	289 억	12131504	N	N	0	N	N
155	20231201	150301	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2060	35	2	1.73	221140365	108079	231.52	2060	2070	2000	2630	1420	2025	2046.10	20.94	0	-16879	2055	2040	2030	2015	2005	2037	2012	290	605	500	1330	5	1	57943763	1194	8.62	0.49	12	0.19	239.00	4235.00	3920	20230608	-47.45	1886	20231027	9.23	3920	-47.45	20230608	1886	9.23	20231027	3920	-47.45	20230608	1886	9.23	20231027	2.41	N	017900	500	289 억	12131504	N	N	0	N	N
156	20231201	140301	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2055	30	2	1.48	184970475	90496	193.85	2060	2070	2000	2630	1420	2025	2043.96	20.94	0	-15501	2055	2040	2030	2015	2005	2037	2012	290	605	500	1330	5	1	57943763	1191	8.60	0.49	12	0.16	239.00	4235.00	3920	20230608	-47.58	1886	20231027	8.96	3920	-47.58	20230608	1886	8.96	20231027	3920	-47.58	20230608	1886	8.96	20231027	2.41	N	017900	500	289 억	12131504	N	N	0	N	N
157	20231201	130300	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2050	25	2	1.23	165506470	81009	173.53	2060	2070	2000	2630	1420	2025	2043.06	20.94	0	-16120	2055	2040	2030	2015	2005	2037	2012	290	605	500	1330	5	1	57943763	1188	8.58	0.48	12	0.14	239.00	4235.00	3920	20230608	-47.70	1886	20231027	8.70	3920	-47.70	20230608	1886	8.70	20231027	3920	-47.70	20230608	1886	8.70	20231027	2.41	N	017900	500	289 억	12131504	N	N	0	N	N
158	20231201	120302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2050	25	2	1.23	158053200	77374	165.74	2060	2070	2000	2630	1420	2025	2042.72	20.94	0	-16407	2055	2040	2030	2015	2005	2037	2012	290	605	500	1330	5	1	57943763	1188	8.58	0.48	12	0.13	239.00	4235.00	3920	20230608	-47.70	1886	20231027	8.70	3920	-47.70	20230608	1886	8.70	20231027	3920	-47.70	20230608	1886	8.70	20231027	2.41	N	017900	500	289 억	12131504	N	N	0	N	N
159	20231201	110301	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2050	25	2	1.23	145317125	71164	152.44	2060	2070	2000	2630	1420	2025	2042.00	20.94	0	-21818	2055	2040	2030	2015	2005	2037	2012	290	605	500	1330	5	1	57943763	1188	8.58	0.48	12	0.12	239.00	4235.00	3920	20230608	-47.70	1886	20231027	8.70	3920	-47.70	20230608	1886	8.70	20231027	3920	-47.70	20230608	1886	8.70	20231027	2.41	N	017900	500	289 억	12131504	N	N	0	N	N
160	20231201	100302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2020	-5	5	-0.25	34129125	16918	36.24	2060	2060	2000	2630	1420	2025	2017.33	20.94	0	-11029	2055	2040	2030	2015	2005	2037	2012	290	605	500	1330	5	1	57943763	1170	8.45	0.48	12	0.03	239.00	4235.00	3920	20230608	-48.47	1886	20231027	7.10	3920	-48.47	20230608	1886	7.10	20231027	3920	-48.47	20230608	1886	7.10	20231027	2.41	N	017900	500	289 억	12131504	N	N	0	N	N
161	20231201	090258	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2045	20	2	0.99	1447045	709	1.52	2060	2060	2030	2630	1420	2025	2040.97	20.94	0	-413	2055	2040	2030	2015	2005	2037	2012	290	605	500	1330	5	1	57943763	1185	8.56	0.48	12	0.00	239.00	4235.00	3920	20230608	-47.83	1886	20231027	8.43	3920	-47.83	20230608	1886	8.43	20231027	3920	-47.83	20230608	1886	8.43	20231027	2.41	N	017900	500	289 억	12131504	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History