KissMeData/001820/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 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	160129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	400	2	1.06	776455750	20534	59.02	37800	38200	37300	49000	26400	37700	37811.52	4.96	-883	-935	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3960	13.59	1.76	12	0.20	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.23	N	001820	1000	103 억	515083	N	N	2	N	N
3	20231229	150129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	400	2	1.06	776455750	20534	59.02	37800	38200	37300	49000	26400	37700	37811.52	4.96	-883	-935	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3960	13.59	1.76	12	0.20	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.23	N	001820	1000	103 억	515083	N	N	2	N	N
4	20231229	140128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	400	2	1.06	776455750	20534	59.02	37800	38200	37300	49000	26400	37700	37811.52	4.96	-883	-935	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3960	13.59	1.76	12	0.20	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.23	N	001820	1000	103 억	515083	N	N	2	N	N
5	20231229	130129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	400	2	1.06	776455750	20534	59.02	37800	38200	37300	49000	26400	37700	37811.52	4.96	-883	-935	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3960	13.59	1.76	12	0.20	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.23	N	001820	1000	103 억	515083	N	N	2	N	N
6	20231229	120128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	400	2	1.06	776455750	20534	59.02	37800	38200	37300	49000	26400	37700	37811.52	4.96	-883	-935	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3960	13.59	1.76	12	0.20	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.23	N	001820	1000	103 억	515083	N	N	2	N	N
7	20231229	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	400	2	1.06	776455750	20534	59.02	37800	38200	37300	49000	26400	37700	37811.52	4.96	-883	-935	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3960	13.59	1.76	12	0.20	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.23	N	001820	1000	103 억	515083	N	N	2	N	N
8	20231229	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	400	2	1.06	776455750	20534	59.02	37800	38200	37300	49000	26400	37700	37811.52	4.96	-883	-935	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3960	13.59	1.76	12	0.20	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.23	N	001820	1000	103 억	515083	N	N	2	N	N
9	20231229	090127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	400	2	1.06	776455750	20534	59.02	37800	38200	37300	49000	26400	37700	37811.52	4.96	-883	-935	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3960	13.59	1.76	12	0.20	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.23	N	001820	1000	103 억	515083	N	N	2	N	N
10	20231228	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	400	2	1.06	774286550	20477	58.85	37800	38200	37300	49000	26400	37700	37811.52	4.96	0	-935	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3960	13.59	1.76	12	0.20	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.23	N	001820	1000	103 억	515966	N	N	2	N	N
11	20231228	150127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	500	2	1.33	696091750	18425	52.96	37800	38200	37300	49000	26400	37700	37779.87	4.96	0	-1442	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3971	13.63	1.76	12	0.18	2803.00	21679.00	51400	20230327	-25.68	28600	20230103	33.57	51400	-25.68	20230327	28600	33.57	20230103	51400	-25.68	20230327	28600	33.57	20230103	3.23	N	001820	1000	103 억	515966	N	N	44	N	N
12	20231228	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37950	250	2	0.66	523291300	13888	39.92	37800	37950	37300	49000	26400	37700	37679.34	4.96	0	-1493	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3945	13.54	1.75	12	0.13	2803.00	21679.00	51400	20230327	-26.17	28600	20230103	32.69	51400	-26.17	20230327	28600	32.69	20230103	51400	-26.17	20230327	28600	32.69	20230103	3.23	N	001820	1000	103 억	515966	N	N	44	N	N
13	20231228	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	0	3	0.00	374362100	9953	28.61	37800	37850	37300	49000	26400	37700	37612.73	4.96	0	-1010	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3919	13.45	1.74	12	0.10	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	3.23	N	001820	1000	103 억	515966	N	N	44	N	N
14	20231228	120127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	0	3	0.00	280368100	7461	21.44	37800	37800	37300	49000	26400	37700	37577.32	4.96	0	-776	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3919	13.45	1.74	12	0.07	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	3.23	N	001820	1000	103 억	515966	N	N	44	N	N
15	20231228	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	0	3	0.00	219538700	5848	16.81	37800	37800	37300	49000	26400	37700	37540.00	4.96	0	-270	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3919	13.45	1.74	12	0.06	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	3.23	N	001820	1000	103 억	515966	N	N	44	N	N
16	20231228	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	-150	5	-0.40	134145450	3574	10.27	37800	37800	37300	49000	26400	37700	37532.29	4.96	0	-729	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3903	13.40	1.73	12	0.03	2803.00	21679.00	51400	20230327	-26.95	28600	20230103	31.29	51400	-26.95	20230327	28600	31.29	20230103	51400	-26.95	20230327	28600	31.29	20230103	3.23	N	001820	1000	103 억	515966	N	N	44	N	N
17	20231228	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	-150	5	-0.40	4183550	111	0.32	37800	37800	37550	49000	26400	37700	37685.80	4.96	0	-50	38433	38066	37683	37316	36933	37875	37125	104	11300	1000	27890	50	1	10395000	3903	13.40	1.73	12	0.00	2803.00	21679.00	51400	20230327	-26.95	28600	20230103	31.29	51400	-26.95	20230327	28600	31.29	20230103	51400	-26.95	20230327	28600	31.29	20230103	3.23	N	001820	1000	103 억	515966	N	N	44	N	N
18	20231227	160127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-50	5	-0.13	1299990200	34558	70.96	37800	38050	37300	49050	26450	37750	37616.16	4.97	0	-1256	39150	38450	38100	37400	37050	38275	37225	104	11300	1000	27930	50	1	10395000	3919	13.45	1.74	12	0.33	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	3.23	N	001820	1000	103 억	517029	N	N	44	N	N
19	20231227	150127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37750	0	3	0.00	1206136450	32067	65.85	37800	38050	37300	49050	26450	37750	37611.67	4.97	0	-1308	39150	38450	38100	37400	37050	38275	37225	104	11300	1000	27930	50	1	10395000	3924	13.47	1.74	12	0.31	2803.00	21679.00	51400	20230327	-26.56	28600	20230103	31.99	51400	-26.56	20230327	28600	31.99	20230103	51400	-26.56	20230327	28600	31.99	20230103	3.23	N	001820	1000	103 억	517029	N	N	0	N	N
20	20231227	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	-200	5	-0.53	1103758900	29347	60.26	37800	38050	37300	49050	26450	37750	37609.13	4.97	0	-1297	39150	38450	38100	37400	37050	38275	37225	104	11300	1000	27930	50	1	10395000	3903	13.40	1.73	12	0.28	2803.00	21679.00	51400	20230327	-26.95	28600	20230103	31.29	51400	-26.95	20230327	28600	31.29	20230103	51400	-26.95	20230327	28600	31.29	20230103	3.23	N	001820	1000	103 억	517029	N	N	0	N	N
21	20231227	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-300	5	-0.79	989785050	26304	54.01	37800	38050	37300	49050	26450	37750	37627.24	4.97	0	-1162	39150	38450	38100	37400	37050	38275	37225	104	11300	1000	27930	50	1	10395000	3893	13.36	1.73	12	0.25	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	3.23	N	001820	1000	103 억	517029	N	N	0	N	N
22	20231227	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-300	5	-0.79	890081300	23639	48.54	37800	38050	37300	49050	26450	37750	37651.80	4.97	0	-1302	39150	38450	38100	37400	37050	38275	37225	104	11300	1000	27930	50	1	10395000	3893	13.36	1.73	12	0.23	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	3.23	N	001820	1000	103 억	517029	N	N	0	N	N
23	20231227	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-300	5	-0.79	736215400	19527	40.10	37800	38050	37400	49050	26450	37750	37701.67	4.97	0	-1653	39150	38450	38100	37400	37050	38275	37225	104	11300	1000	27930	50	1	10395000	3893	13.36	1.73	12	0.19	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	3.23	N	001820	1000	103 억	517029	N	N	0	N	N
24	20231227	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	-150	5	-0.40	558908150	14797	30.38	37800	38050	37400	49050	26450	37750	37772.19	4.97	0	-2793	39150	38450	38100	37400	37050	38275	37225	104	11300	1000	27930	50	1	10395000	3909	13.41	1.73	12	0.14	2803.00	21679.00	51400	20230327	-26.85	28600	20230103	31.47	51400	-26.85	20230327	28600	31.47	20230103	51400	-26.85	20230327	28600	31.47	20230103	3.23	N	001820	1000	103 억	517029	N	N	0	N	N
25	20231227	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37800	50	2	0.13	13592500	360	0.74	37800	37800	37800	49050	26450	37750	37800.00	4.97	0	-12	39150	38450	38100	37400	37050	38275	37225	104	11300	1000	27930	50	1	10395000	3929	13.49	1.74	12	0.00	2803.00	21679.00	51400	20230327	-26.46	28600	20230103	32.17	51400	-26.46	20230327	28600	32.17	20230103	51400	-26.46	20230327	28600	32.17	20230103	3.23	N	001820	1000	103 억	517029	N	N	0	N	N
26	20231226	160127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37750	-1050	5	-2.71	1830656300	48168	33.38	38800	38800	37750	50400	27200	38800	38009.26	5.14	744	-17315	40400	39600	38650	37850	36900	40000	38250	104	11600	1000	28710	50	1	10395000	3924	13.47	1.74	12	0.46	2803.00	21679.00	51400	20230327	-26.56	28600	20230103	31.99	51400	-26.56	20230327	28600	31.99	20230103	51400	-26.56	20230327	28600	31.99	20230103	3.23	N	001820	1000	103 억	534340	N	N	0	N	N
27	20231226	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	-950	5	-2.45	1456992950	38278	26.53	38800	38800	37800	50400	27200	38800	38063.46	5.14	744	-13625	40400	39600	38650	37850	36900	40000	38250	104	11600	1000	28710	50	1	10395000	3935	13.50	1.75	12	0.37	2803.00	21679.00	51400	20230327	-26.36	28600	20230103	32.34	51400	-26.36	20230327	28600	32.34	20230103	51400	-26.36	20230327	28600	32.34	20230103	3.23	N	001820	1000	103 억	534340	N	N	0	N	N
28	20231226	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	-950	5	-2.45	1340985650	35214	24.40	38800	38800	37800	50400	27200	38800	38081.04	5.14	744	-12624	40400	39600	38650	37850	36900	40000	38250	104	11600	1000	28710	50	1	10395000	3935	13.50	1.75	12	0.34	2803.00	21679.00	51400	20230327	-26.36	28600	20230103	32.34	51400	-26.36	20230327	28600	32.34	20230103	51400	-26.36	20230327	28600	32.34	20230103	3.23	N	001820	1000	103 억	534340	N	N	0	N	N
29	20231226	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37950	-850	5	-2.19	1147142950	30097	20.86	38800	38800	37900	50400	27200	38800	38114.86	5.14	744	-8426	40400	39600	38650	37850	36900	40000	38250	104	11600	1000	28710	50	1	10395000	3945	13.54	1.75	12	0.29	2803.00	21679.00	51400	20230327	-26.17	28600	20230103	32.69	51400	-26.17	20230327	28600	32.69	20230103	51400	-26.17	20230327	28600	32.69	20230103	3.23	N	001820	1000	103 억	534340	N	N	0	N	N
30	20231226	120127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	-800	5	-2.06	1031782100	27059	18.75	38800	38800	37900	50400	27200	38800	38130.83	5.14	744	-6516	40400	39600	38650	37850	36900	40000	38250	104	11600	1000	28710	50	1	10395000	3950	13.56	1.75	12	0.26	2803.00	21679.00	51400	20230327	-26.07	28600	20230103	32.87	51400	-26.07	20230327	28600	32.87	20230103	51400	-26.07	20230327	28600	32.87	20230103	3.23	N	001820	1000	103 억	534340	N	N	0	N	N
31	20231226	110127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	-900	5	-2.32	884578700	23184	16.07	38800	38800	37900	50400	27200	38800	38154.71	5.14	744	-4482	40400	39600	38650	37850	36900	40000	38250	104	11600	1000	28710	50	1	10395000	3940	13.52	1.75	12	0.22	2803.00	21679.00	51400	20230327	-26.26	28600	20230103	32.52	51400	-26.26	20230327	28600	32.52	20230103	51400	-26.26	20230327	28600	32.52	20230103	3.23	N	001820	1000	103 억	534340	N	N	0	N	N
32	20231226	100127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	-700	5	-1.80	590123250	15434	10.70	38800	38800	37900	50400	27200	38800	38235.28	5.14	744	-2793	40400	39600	38650	37850	36900	40000	38250	104	11600	1000	28710	50	1	10395000	3960	13.59	1.76	12	0.15	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.23	N	001820	1000	103 억	534340	N	N	0	N	N
33	20231226	090127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	-150	5	-0.39	81575500	2105	1.46	38800	38800	38650	50400	27200	38800	38753.21	5.14	744	-448	40400	39600	38650	37850	36900	40000	38250	104	11600	1000	28710	50	1	10395000	4018	13.79	1.78	12	0.02	2803.00	21679.00	51400	20230327	-24.81	28600	20230103	35.14	51400	-24.81	20230327	28600	35.14	20230103	51400	-24.81	20230327	28600	35.14	20230103	3.23	N	001820	1000	103 억	534340	N	N	0	N	N
34	20231222	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	1200	2	3.19	5605176600	144015	302.03	37700	39450	37700	48850	26350	37600	38920.87	4.95	863	17973	38833	38216	37783	37166	36733	38000	36950	104	11250	1000	27820	50	1	10395000	4033	13.84	1.79	12	1.39	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	3.18	N	001820	1000	103 억	514957	N	N	0	N	N
35	20231222	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	1300	2	3.46	5374582300	138069	289.56	37700	39450	37700	48850	26350	37600	38926.79	4.95	863	15629	38833	38216	37783	37166	36733	38000	36950	104	11250	1000	27820	50	1	10395000	4044	13.88	1.79	12	1.33	2803.00	21679.00	51400	20230327	-24.32	28600	20230103	36.01	51400	-24.32	20230327	28600	36.01	20230103	51400	-24.32	20230327	28600	36.01	20230103	3.18	N	001820	1000	103 억	514957	N	N	0	N	N
36	20231222	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	1300	2	3.46	4407610950	113360	237.74	37700	39450	37700	48850	26350	37600	38881.54	4.95	863	13192	38833	38216	37783	37166	36733	38000	36950	104	11250	1000	27820	50	1	10395000	4044	13.88	1.79	12	1.09	2803.00	21679.00	51400	20230327	-24.32	28600	20230103	36.01	51400	-24.32	20230327	28600	36.01	20230103	51400	-24.32	20230327	28600	36.01	20230103	3.18	N	001820	1000	103 억	514957	N	N	0	N	N
37	20231222	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	1350	2	3.59	4048298400	104116	218.35	37700	39450	37700	48850	26350	37600	38882.58	4.95	863	13614	38833	38216	37783	37166	36733	38000	36950	104	11250	1000	27820	50	1	10395000	4049	13.90	1.80	12	1.00	2803.00	21679.00	51400	20230327	-24.22	28600	20230103	36.19	51400	-24.22	20230327	28600	36.19	20230103	51400	-24.22	20230327	28600	36.19	20230103	3.18	N	001820	1000	103 억	514957	N	N	0	N	N
38	20231222	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	1450	2	3.86	3961613850	101891	213.68	37700	39450	37700	48850	26350	37600	38880.90	4.95	863	13644	38833	38216	37783	37166	36733	38000	36950	104	11250	1000	27820	50	1	10395000	4059	13.93	1.80	12	0.98	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	3.18	N	001820	1000	103 억	514957	N	N	0	N	N
39	20231222	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	1600	2	4.26	3738277800	96150	201.64	37700	39450	37700	48850	26350	37600	38879.64	4.95	863	13155	38833	38216	37783	37166	36733	38000	36950	104	11250	1000	27820	50	1	10395000	4075	13.99	1.81	12	0.92	2803.00	21679.00	51400	20230327	-23.74	28600	20230103	37.06	51400	-23.74	20230327	28600	37.06	20230103	51400	-23.74	20230327	28600	37.06	20230103	3.18	N	001820	1000	103 억	514957	N	N	0	N	N
40	20231222	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	1300	2	3.46	3030545600	78017	163.62	37700	39450	37700	48850	26350	37600	38844.68	4.95	863	4821	38833	38216	37783	37166	36733	38000	36950	104	11250	1000	27820	50	1	10395000	4044	13.88	1.79	12	0.75	2803.00	21679.00	51400	20230327	-24.32	28600	20230103	36.01	51400	-24.32	20230327	28600	36.01	20230103	51400	-24.32	20230327	28600	36.01	20230103	3.18	N	001820	1000	103 억	514957	N	N	0	N	N
41	20231222	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	300	2	0.80	21838300	579	1.21	37700	37900	37700	48850	26350	37600	37717.27	4.95	863	51	38833	38216	37783	37166	36733	38000	36950	104	11250	1000	27820	50	1	10395000	3940	13.52	1.75	12	0.01	2803.00	21679.00	51400	20230327	-26.26	28600	20230103	32.52	51400	-26.26	20230327	28600	32.52	20230103	51400	-26.26	20230327	28600	32.52	20230103	3.18	N	001820	1000	103 억	514957	N	N	0	N	N
42	20231221	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	-650	5	-1.70	1780155950	47329	31.08	38000	38400	37350	49700	26800	38250	37611.43	4.93	0	982	41683	39966	38983	37266	36283	39475	36775	104	11450	1000	28300	50	1	10395000	3909	13.41	1.73	12	0.46	2803.00	21679.00	51400	20230327	-26.85	28600	20230103	31.47	51400	-26.85	20230327	28600	31.47	20230103	51400	-26.85	20230327	28600	31.47	20230103	3.11	N	001820	1000	103 억	512455	N	N	0	N	N
43	20231221	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-800	5	-2.09	1696065650	45087	29.61	38000	38400	37350	49700	26800	38250	37616.62	4.93	0	1061	41683	39966	38983	37266	36283	39475	36775	104	11450	1000	28300	50	1	10395000	3893	13.36	1.73	12	0.43	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	3.11	N	001820	1000	103 억	512455	N	N	0	N	N
44	20231221	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-800	5	-2.09	1494585900	39705	26.08	38000	38400	37350	49700	26800	38250	37641.17	4.93	0	802	41683	39966	38983	37266	36283	39475	36775	104	11450	1000	28300	50	1	10395000	3893	13.36	1.73	12	0.38	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	3.11	N	001820	1000	103 억	512455	N	N	0	N	N
45	20231221	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-800	5	-2.09	1254079700	33278	21.85	38000	38400	37350	49700	26800	38250	37683.74	4.93	0	611	41683	39966	38983	37266	36283	39475	36775	104	11450	1000	28300	50	1	10395000	3893	13.36	1.73	12	0.32	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	3.11	N	001820	1000	103 억	512455	N	N	0	N	N
46	20231221	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-800	5	-2.09	1036630300	27472	18.04	38000	38400	37350	49700	26800	38250	37732.73	4.93	0	418	41683	39966	38983	37266	36283	39475	36775	104	11450	1000	28300	50	1	10395000	3893	13.36	1.73	12	0.26	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	3.11	N	001820	1000	103 억	512455	N	N	0	N	N
47	20231221	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37750	-500	5	-1.31	514569550	13535	8.89	38000	38400	37700	49700	26800	38250	38016.47	4.93	0	-2742	41683	39966	38983	37266	36283	39475	36775	104	11450	1000	28300	50	1	10395000	3924	13.47	1.74	12	0.13	2803.00	21679.00	51400	20230327	-26.56	28600	20230103	31.99	51400	-26.56	20230327	28600	31.99	20230103	51400	-26.56	20230327	28600	31.99	20230103	3.11	N	001820	1000	103 억	512455	N	N	0	N	N
48	20231221	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	-100	5	-0.26	206525450	5414	3.56	38000	38400	37950	49700	26800	38250	38145.18	4.93	0	369	41683	39966	38983	37266	36283	39475	36775	104	11450	1000	28300	50	1	10395000	3966	13.61	1.76	12	0.05	2803.00	21679.00	51400	20230327	-25.78	28600	20230103	33.39	51400	-25.78	20230327	28600	33.39	20230103	51400	-25.78	20230327	28600	33.39	20230103	3.11	N	001820	1000	103 억	512455	N	N	0	N	N
49	20231221	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	-100	5	-0.26	25261300	664	0.44	38000	38150	38000	49700	26800	38250	38019.48	4.93	0	-60	41683	39966	38983	37266	36283	39475	36775	104	11450	1000	28300	50	1	10395000	3966	13.61	1.76	12	0.01	2803.00	21679.00	51400	20230327	-25.78	28600	20230103	33.39	51400	-25.78	20230327	28600	33.39	20230103	51400	-25.78	20230327	28600	33.39	20230103	3.11	N	001820	1000	103 억	512455	N	N	0	N	N
50	20231220	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38250	250	2	0.66	5961610150	151985	465.61	38300	40700	38000	49400	26600	38000	39225.81	5.23	0	-29986	39266	38632	38266	37632	37266	38450	37450	104	11400	1000	28120	50	1	10395000	3976	13.65	1.76	12	1.46	2803.00	21679.00	51400	20230327	-25.58	28600	20230103	33.74	51400	-25.58	20230327	28600	33.74	20230103	51400	-25.58	20230327	28600	33.74	20230103	3.16	N	001820	1000	103 억	543464	N	N	0	N	N
51	20231220	150128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	150	2	0.39	5809127750	147998	453.40	38300	40700	38000	49400	26600	38000	39251.39	5.23	0	-30792	39266	38632	38266	37632	37266	38450	37450	104	11400	1000	28120	50	1	10395000	3966	13.61	1.76	12	1.42	2803.00	21679.00	51400	20230327	-25.78	28600	20230103	33.39	51400	-25.78	20230327	28600	33.39	20230103	51400	-25.78	20230327	28600	33.39	20230103	3.16	N	001820	1000	103 억	543464	N	N	0	N	N
52	20231220	140129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38450	450	2	1.18	5541167000	141006	431.98	38300	40700	38000	49400	26600	38000	39297.38	5.23	0	-29839	39266	38632	38266	37632	37266	38450	37450	104	11400	1000	28120	50	1	10395000	3997	13.72	1.77	12	1.36	2803.00	21679.00	51400	20230327	-25.19	28600	20230103	34.44	51400	-25.19	20230327	28600	34.44	20230103	51400	-25.19	20230327	28600	34.44	20230103	3.16	N	001820	1000	103 억	543464	N	N	0	N	N
53	20231220	130130	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	550	2	1.45	5380198950	136822	419.16	38300	40700	38000	49400	26600	38000	39322.62	5.23	0	-28756	39266	38632	38266	37632	37266	38450	37450	104	11400	1000	28120	50	1	10395000	4007	13.75	1.78	12	1.32	2803.00	21679.00	51400	20230327	-25.00	28600	20230103	34.79	51400	-25.00	20230327	28600	34.79	20230103	51400	-25.00	20230327	28600	34.79	20230103	3.16	N	001820	1000	103 억	543464	N	N	0	N	N
54	20231220	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	650	2	1.71	5116654350	129988	398.22	38300	40700	38000	49400	26600	38000	39362.51	5.23	0	-26850	39266	38632	38266	37632	37266	38450	37450	104	11400	1000	28120	50	1	10395000	4018	13.79	1.78	12	1.25	2803.00	21679.00	51400	20230327	-24.81	28600	20230103	35.14	51400	-24.81	20230327	28600	35.14	20230103	51400	-24.81	20230327	28600	35.14	20230103	3.16	N	001820	1000	103 억	543464	N	N	0	N	N
55	20231220	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	2450	2	6.45	1749906900	44868	137.45	38300	40600	38000	49400	26600	38000	39001.22	5.23	0	-10806	39266	38632	38266	37632	37266	38450	37450	104	11400	1000	28120	50	1	10395000	4205	14.43	1.87	12	0.43	2803.00	21679.00	51400	20230327	-21.30	28600	20230103	41.43	51400	-21.30	20230327	28600	41.43	20230103	51400	-21.30	20230327	28600	41.43	20230103	3.16	N	001820	1000	103 억	543464	N	N	0	N	N
56	20231220	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38300	300	2	0.79	286777750	7499	22.97	38300	38550	38000	49400	26600	38000	38242.13	5.23	0	-3597	39266	38632	38266	37632	37266	38450	37450	104	11400	1000	28120	50	1	10395000	3981	13.66	1.77	12	0.07	2803.00	21679.00	51400	20230327	-25.49	28600	20230103	33.92	51400	-25.49	20230327	28600	33.92	20230103	51400	-25.49	20230327	28600	33.92	20230103	3.16	N	001820	1000	103 억	543464	N	N	0	N	N
57	20231220	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38350	350	2	0.92	6665100	174	0.53	38300	38350	38300	49400	26600	38000	38305.17	5.23	0	-125	39266	38632	38266	37632	37266	38450	37450	104	11400	1000	28120	50	1	10395000	3986	13.68	1.77	12	0.00	2803.00	21679.00	51400	20230327	-25.39	28600	20230103	34.09	51400	-25.39	20230327	28600	34.09	20230103	51400	-25.39	20230327	28600	34.09	20230103	3.16	N	001820	1000	103 억	543464	N	N	0	N	N
58	20231219	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	-800	5	-2.06	1244878200	32633	56.81	38900	38900	37900	50400	27200	38800	38148.51	5.38	-349	-16048	40033	39416	38633	38016	37233	39725	38325	104	11600	1000	28710	50	1	10395000	3950	13.56	1.75	12	0.31	2803.00	21679.00	51400	20230327	-26.07	28600	20230103	32.87	51400	-26.07	20230327	28600	32.87	20230103	51400	-26.07	20230327	28600	32.87	20230103	3.01	N	001820	1000	103 억	558971	N	N	0	N	N
59	20231219	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38050	-750	5	-1.93	1081052300	28330	49.32	38900	38900	37900	50400	27200	38800	38159.28	5.38	-349	-13684	40033	39416	38633	38016	37233	39725	38325	104	11600	1000	28710	50	1	10395000	3955	13.57	1.76	12	0.27	2803.00	21679.00	51400	20230327	-25.97	28600	20230103	33.04	51400	-25.97	20230327	28600	33.04	20230103	51400	-25.97	20230327	28600	33.04	20230103	3.01	N	001820	1000	103 억	558971	N	N	0	N	N
60	20231219	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38050	-750	5	-1.93	838245850	21941	38.19	38900	38900	37950	50400	27200	38800	38204.54	5.38	-349	-9439	40033	39416	38633	38016	37233	39725	38325	104	11600	1000	28710	50	1	10395000	3955	13.57	1.76	12	0.21	2803.00	21679.00	51400	20230327	-25.97	28600	20230103	33.04	51400	-25.97	20230327	28600	33.04	20230103	51400	-25.97	20230327	28600	33.04	20230103	3.01	N	001820	1000	103 억	558971	N	N	0	N	N
61	20231219	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	-700	5	-1.80	795825050	20827	36.26	38900	38900	37950	50400	27200	38800	38211.22	5.38	-349	-8844	40033	39416	38633	38016	37233	39725	38325	104	11600	1000	28710	50	1	10395000	3960	13.59	1.76	12	0.20	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.01	N	001820	1000	103 억	558971	N	N	0	N	N
62	20231219	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	-650	5	-1.68	543441650	14192	24.71	38900	38900	38100	50400	27200	38800	38292.11	5.38	-349	-6430	40033	39416	38633	38016	37233	39725	38325	104	11600	1000	28710	50	1	10395000	3966	13.61	1.76	12	0.14	2803.00	21679.00	51400	20230327	-25.78	28600	20230103	33.39	51400	-25.78	20230327	28600	33.39	20230103	51400	-25.78	20230327	28600	33.39	20230103	3.01	N	001820	1000	103 억	558971	N	N	0	N	N
63	20231219	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38250	-550	5	-1.42	474283250	12381	21.55	38900	38900	38100	50400	27200	38800	38307.35	5.38	-349	-5345	40033	39416	38633	38016	37233	39725	38325	104	11600	1000	28710	50	1	10395000	3976	13.65	1.76	12	0.12	2803.00	21679.00	51400	20230327	-25.58	28600	20230103	33.74	51400	-25.58	20230327	28600	33.74	20230103	51400	-25.58	20230327	28600	33.74	20230103	3.01	N	001820	1000	103 억	558971	N	N	0	N	N
64	20231219	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-600	5	-1.55	298392050	7774	13.53	38900	38900	38100	50400	27200	38800	38383.34	5.38	-349	-3374	40033	39416	38633	38016	37233	39725	38325	104	11600	1000	28710	50	1	10395000	3971	13.63	1.76	12	0.07	2803.00	21679.00	51400	20230327	-25.68	28600	20230103	33.57	51400	-25.68	20230327	28600	33.57	20230103	51400	-25.68	20230327	28600	33.57	20230103	3.01	N	001820	1000	103 억	558971	N	N	0	N	N
65	20231219	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-100	5	-0.26	24772500	638	1.11	38900	38900	38700	50400	27200	38800	38828.37	5.38	-349	-502	40033	39416	38633	38016	37233	39725	38325	104	11600	1000	28710	50	1	10395000	4023	13.81	1.79	12	0.01	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	3.01	N	001820	1000	103 억	558971	N	N	0	N	N
66	20231218	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	1000	2	2.65	2206654850	57041	55.89	38000	39250	37850	49100	26500	37800	38685.43	5.29	0	9834	39933	38866	38183	37116	36433	38525	36775	104	11300	1000	27970	50	1	10395000	4033	13.84	1.79	12	0.55	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	3.02	N	001820	1000	103 억	549965	N	N	0	N	N
67	20231218	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38500	700	2	1.85	2103089650	54365	53.26	38000	39250	37850	49100	26500	37800	38684.64	5.29	0	9358	39933	38866	38183	37116	36433	38525	36775	104	11300	1000	27970	50	1	10395000	4002	13.74	1.78	12	0.52	2803.00	21679.00	51400	20230327	-25.10	28600	20230103	34.62	51400	-25.10	20230327	28600	34.62	20230103	51400	-25.10	20230327	28600	34.62	20230103	3.02	N	001820	1000	103 억	549965	N	N	0	N	N
68	20231218	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	750	2	1.98	2004454750	51809	50.76	38000	39250	37850	49100	26500	37800	38689.33	5.29	0	9002	39933	38866	38183	37116	36433	38525	36775	104	11300	1000	27970	50	1	10395000	4007	13.75	1.78	12	0.50	2803.00	21679.00	51400	20230327	-25.00	28600	20230103	34.79	51400	-25.00	20230327	28600	34.79	20230103	51400	-25.00	20230327	28600	34.79	20230103	3.02	N	001820	1000	103 억	549965	N	N	0	N	N
69	20231218	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	1050	2	2.78	1815459750	46929	45.98	38000	39250	37850	49100	26500	37800	38685.26	5.29	0	9160	39933	38866	38183	37116	36433	38525	36775	104	11300	1000	27970	50	1	10395000	4038	13.86	1.79	12	0.45	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	3.02	N	001820	1000	103 억	549965	N	N	0	N	N
70	20231218	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	1350	2	3.57	1673805550	43294	42.42	38000	39250	37850	49100	26500	37800	38661.39	5.29	0	10068	39933	38866	38183	37116	36433	38525	36775	104	11300	1000	27970	50	1	10395000	4070	13.97	1.81	12	0.42	2803.00	21679.00	51400	20230327	-23.83	28600	20230103	36.89	51400	-23.83	20230327	28600	36.89	20230103	51400	-23.83	20230327	28600	36.89	20230103	3.02	N	001820	1000	103 억	549965	N	N	0	N	N
71	20231218	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	1000	2	2.65	1236631650	32093	31.44	38000	39100	37850	49100	26500	37800	38532.78	5.29	0	7170	39933	38866	38183	37116	36433	38525	36775	104	11300	1000	27970	50	1	10395000	4033	13.84	1.79	12	0.31	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	3.02	N	001820	1000	103 억	549965	N	N	0	N	N
72	20231218	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	350	2	0.93	466611500	12214	11.97	38000	38500	37850	49100	26500	37800	38203.04	5.29	0	4363	39933	38866	38183	37116	36433	38525	36775	104	11300	1000	27970	50	1	10395000	3966	13.61	1.76	12	0.12	2803.00	21679.00	51400	20230327	-25.78	28600	20230103	33.39	51400	-25.78	20230327	28600	33.39	20230103	51400	-25.78	20230327	28600	33.39	20230103	3.02	N	001820	1000	103 억	549965	N	N	0	N	N
73	20231218	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	350	2	0.93	21644700	570	0.56	38000	38150	37900	49100	26500	37800	37973.46	5.29	0	-352	39933	38866	38183	37116	36433	38525	36775	104	11300	1000	27970	50	1	10395000	3966	13.61	1.76	12	0.01	2803.00	21679.00	51400	20230327	-25.78	28600	20230103	33.39	51400	-25.78	20230327	28600	33.39	20230103	51400	-25.78	20230327	28600	33.39	20230103	3.02	N	001820	1000	103 억	549965	N	N	0	N	N
74	20231215	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37800	-1200	5	-3.08	3853724500	101645	463.33	39050	39250	37500	50700	27300	39000	37913.68	5.11	0	-38210	39766	39382	39066	38682	38366	39225	38525	104	11700	1000	28860	50	1	10395000	3929	13.49	1.74	12	0.98	2803.00	21679.00	51400	20230327	-26.46	28600	20230103	32.17	51400	-26.46	20230327	28600	32.17	20230103	51400	-26.46	20230327	28600	32.17	20230103	2.98	N	001820	1000	103 억	531694	N	N	7	N	N
75	20231215	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-1300	5	-3.33	3436449750	90562	412.81	39050	39250	37500	50700	27300	39000	37945.82	5.11	0	-36864	39766	39382	39066	38682	38366	39225	38525	104	11700	1000	28860	50	1	10395000	3919	13.45	1.74	12	0.87	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	2.98	N	001820	1000	103 억	531694	N	N	7	N	N
76	20231215	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	-1450	5	-3.72	2726682500	71669	326.69	39050	39250	37500	50700	27300	39000	38045.49	5.11	0	-29711	39766	39382	39066	38682	38366	39225	38525	104	11700	1000	28860	50	1	10395000	3903	13.40	1.73	12	0.69	2803.00	21679.00	51400	20230327	-26.95	28600	20230103	31.29	51400	-26.95	20230327	28600	31.29	20230103	51400	-26.95	20230327	28600	31.29	20230103	2.98	N	001820	1000	103 억	531694	N	N	7	N	N
77	20231215	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	-1350	5	-3.46	1716492150	44822	204.31	39050	39250	37600	50700	27300	39000	38295.75	5.11	0	-20673	39766	39382	39066	38682	38366	39225	38525	104	11700	1000	28860	50	1	10395000	3914	13.43	1.74	12	0.43	2803.00	21679.00	51400	20230327	-26.75	28600	20230103	31.64	51400	-26.75	20230327	28600	31.64	20230103	51400	-26.75	20230327	28600	31.64	20230103	2.98	N	001820	1000	103 억	531694	N	N	7	N	N
78	20231215	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38350	-650	5	-1.67	755338800	19465	88.73	39050	39250	38300	50700	27300	39000	38804.97	5.11	0	-11866	39766	39382	39066	38682	38366	39225	38525	104	11700	1000	28860	50	1	10395000	3986	13.68	1.77	12	0.19	2803.00	21679.00	51400	20230327	-25.39	28600	20230103	34.09	51400	-25.39	20230327	28600	34.09	20230103	51400	-25.39	20230327	28600	34.09	20230103	2.98	N	001820	1000	103 억	531694	N	N	7	N	N
79	20231215	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	0	3	0.00	276746100	7098	32.35	39050	39250	38850	50700	27300	39000	38989.31	5.11	0	-1804	39766	39382	39066	38682	38366	39225	38525	104	11700	1000	28860	50	1	10395000	4054	13.91	1.80	12	0.07	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	2.98	N	001820	1000	103 억	531694	N	N	7	N	N
80	20231215	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	0	3	0.00	177228500	4548	20.73	39050	39250	38850	50700	27300	39000	38968.45	5.11	0	-677	39766	39382	39066	38682	38366	39225	38525	104	11700	1000	28860	50	1	10395000	4054	13.91	1.80	12	0.04	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	2.98	N	001820	1000	103 억	531694	N	N	7	N	N
81	20231215	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	200	2	0.51	195700	5	0.02	39050	39200	39050	50700	27300	39000	39140.00	5.11	0	0	39766	39382	39066	38682	38366	39225	38525	104	11700	1000	28860	50	1	10395000	4075	13.99	1.81	12	0.00	2803.00	21679.00	51400	20230327	-23.74	28600	20230103	37.06	51400	-23.74	20230327	28600	37.06	20230103	51400	-23.74	20230327	28600	37.06	20230103	2.98	N	001820	1000	103 억	531694	N	N	7	N	N
82	20231214	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	300	2	0.78	848068400	21773	36.26	39450	39450	38750	50300	27100	38700	38949.27	5.16	0	-4834	40233	39466	39033	38266	37833	39250	38050	104	11600	1000	28630	50	1	10395000	4054	13.91	1.80	12	0.21	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	2.96	N	001820	1000	103 억	536438	N	N	7	N	N
83	20231214	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	100	2	0.26	776033650	19921	33.18	39450	39450	38750	50300	27100	38700	38955.56	5.16	0	-4501	40233	39466	39033	38266	37833	39250	38050	104	11600	1000	28630	50	1	10395000	4033	13.84	1.79	12	0.19	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	2.96	N	001820	1000	103 억	536438	N	N	136	N	N
84	20231214	140127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	250	2	0.65	648369350	16636	27.70	39450	39450	38750	50300	27100	38700	38973.87	5.16	0	-4038	40233	39466	39033	38266	37833	39250	38050	104	11600	1000	28630	50	1	10395000	4049	13.90	1.80	12	0.16	2803.00	21679.00	51400	20230327	-24.22	28600	20230103	36.19	51400	-24.22	20230327	28600	36.19	20230103	51400	-24.22	20230327	28600	36.19	20230103	2.96	N	001820	1000	103 억	536438	N	N	136	N	N
85	20231214	130127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	50	2	0.13	605456050	15534	25.87	39450	39450	38750	50300	27100	38700	38976.18	5.16	0	-3849	40233	39466	39033	38266	37833	39250	38050	104	11600	1000	28630	50	1	10395000	4028	13.82	1.79	12	0.15	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	2.96	N	001820	1000	103 억	536438	N	N	136	N	N
86	20231214	120127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	100	2	0.26	536259500	13750	22.90	39450	39450	38800	50300	27100	38700	39000.69	5.16	0	-3587	40233	39466	39033	38266	37833	39250	38050	104	11600	1000	28630	50	1	10395000	4033	13.84	1.79	12	0.13	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	2.96	N	001820	1000	103 억	536438	N	N	136	N	N
87	20231214	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	350	2	0.90	423035150	10843	18.06	39450	39450	38850	50300	27100	38700	39014.59	5.16	0	-2610	40233	39466	39033	38266	37833	39250	38050	104	11600	1000	28630	50	1	10395000	4059	13.93	1.80	12	0.10	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	2.96	N	001820	1000	103 억	536438	N	N	136	N	N
88	20231214	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	300	2	0.78	270155600	6920	11.52	39450	39450	38850	50300	27100	38700	39039.83	5.16	0	-2019	40233	39466	39033	38266	37833	39250	38050	104	11600	1000	28630	50	1	10395000	4054	13.91	1.80	12	0.07	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	2.96	N	001820	1000	103 억	536438	N	N	136	N	N
89	20231214	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	750	2	1.94	18802250	477	0.79	39450	39450	39050	50300	27100	38700	39417.71	5.16	0	-215	40233	39466	39033	38266	37833	39250	38050	104	11600	1000	28630	50	1	10395000	4101	14.07	1.82	12	0.00	2803.00	21679.00	51400	20230327	-23.25	28600	20230103	37.94	51400	-23.25	20230327	28600	37.94	20230103	51400	-23.25	20230327	28600	37.94	20230103	2.96	N	001820	1000	103 억	536438	N	N	136	N	N
90	20231213	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-100	5	-0.26	2357903650	59957	217.40	38900	39800	38600	50400	27200	38800	39326.58	5.19	-1088	-4986	40033	39416	38983	38366	37933	39200	38150	104	11600	1000	28710	50	1	10395000	4023	13.81	1.79	12	0.58	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	2.94	N	001820	1000	103 억	539082	N	N	136	N	N
91	20231213	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	-150	5	-0.39	2279246200	57924	210.03	38900	39800	38650	50400	27200	38800	39348.91	5.19	-1088	-4844	40033	39416	38983	38366	37933	39200	38150	104	11600	1000	28710	50	1	10395000	4018	13.79	1.78	12	0.56	2803.00	21679.00	51400	20230327	-24.81	28600	20230103	35.14	51400	-24.81	20230327	28600	35.14	20230103	51400	-24.81	20230327	28600	35.14	20230103	2.94	N	001820	1000	103 억	539082	N	N	71	N	N
92	20231213	140128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	450	2	1.16	2001223250	50783	184.14	38900	39800	38850	50400	27200	38800	39407.35	5.19	-1088	-4301	40033	39416	38983	38366	37933	39200	38150	104	11600	1000	28710	50	1	10395000	4080	14.00	1.81	12	0.49	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	2.94	N	001820	1000	103 억	539082	N	N	71	N	N
93	20231213	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	500	2	1.29	1770033050	44896	162.79	38900	39800	38850	50400	27200	38800	39425.18	5.19	-1088	-4035	40033	39416	38983	38366	37933	39200	38150	104	11600	1000	28710	50	1	10395000	4085	14.02	1.81	12	0.43	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	2.94	N	001820	1000	103 억	539082	N	N	71	N	N
94	20231213	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	600	2	1.55	1568979300	39799	144.31	38900	39800	38850	50400	27200	38800	39422.58	5.19	-1088	-4071	40033	39416	38983	38366	37933	39200	38150	104	11600	1000	28710	50	1	10395000	4096	14.06	1.82	12	0.38	2803.00	21679.00	51400	20230327	-23.35	28600	20230103	37.76	51400	-23.35	20230327	28600	37.76	20230103	51400	-23.35	20230327	28600	37.76	20230103	2.94	N	001820	1000	103 억	539082	N	N	71	N	N
95	20231213	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	500	2	1.29	1351537100	34278	124.29	38900	39800	38850	50400	27200	38800	39428.70	5.19	-1088	-1886	40033	39416	38983	38366	37933	39200	38150	104	11600	1000	28710	50	1	10395000	4085	14.02	1.81	12	0.33	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	2.94	N	001820	1000	103 억	539082	N	N	71	N	N
96	20231213	100127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	550	2	1.42	646178750	16445	59.63	38900	39600	38850	50400	27200	38800	39293.33	5.19	-1088	-2047	40033	39416	38983	38366	37933	39200	38150	104	11600	1000	28710	50	1	10395000	4090	14.04	1.82	12	0.16	2803.00	21679.00	51400	20230327	-23.44	28600	20230103	37.59	51400	-23.44	20230327	28600	37.59	20230103	51400	-23.44	20230327	28600	37.59	20230103	2.94	N	001820	1000	103 억	539082	N	N	71	N	N
97	20231213	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	50	2	0.13	6689300	172	0.62	38900	38900	38850	50400	27200	38800	38891.28	5.19	-1088	-10	40033	39416	38983	38366	37933	39200	38150	104	11600	1000	28710	50	1	10395000	4038	13.86	1.79	12	0.00	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	2.94	N	001820	1000	103 억	539082	N	N	71	N	N
98	20231212	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	-200	5	-0.51	1063462550	27383	59.17	39600	39600	38550	50700	27300	39000	38836.60	5.16	0	3383	40666	39832	39416	38582	38166	39625	38375	104	11700	1000	28860	50	1	10395000	4033	13.84	1.79	12	0.26	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	2.94	N	001820	1000	103 억	536402	N	N	71	N	N
99	20231212	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-300	5	-0.77	1013436700	26092	56.38	39600	39600	38550	50700	27300	39000	38840.89	5.16	0	3388	40666	39832	39416	38582	38166	39625	38375	104	11700	1000	28860	50	1	10395000	4023	13.81	1.79	12	0.25	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	2.94	N	001820	1000	103 억	536402	N	N	0	N	N
100	20231212	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-250	5	-0.64	874091350	22488	48.59	39600	39600	38550	50700	27300	39000	38869.22	5.16	0	2216	40666	39832	39416	38582	38166	39625	38375	104	11700	1000	28860	50	1	10395000	4028	13.82	1.79	12	0.22	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	2.94	N	001820	1000	103 억	536402	N	N	0	N	N
101	20231212	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-400	5	-1.03	735963300	18920	40.88	39600	39600	38550	50700	27300	39000	38898.68	5.16	0	627	40666	39832	39416	38582	38166	39625	38375	104	11700	1000	28860	50	1	10395000	4012	13.77	1.78	12	0.18	2803.00	21679.00	51400	20230327	-24.90	28600	20230103	34.97	51400	-24.90	20230327	28600	34.97	20230103	51400	-24.90	20230327	28600	34.97	20230103	2.94	N	001820	1000	103 억	536402	N	N	0	N	N
102	20231212	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-400	5	-1.03	580258900	14887	32.17	39600	39600	38550	50700	27300	39000	38977.55	5.16	0	-744	40666	39832	39416	38582	38166	39625	38375	104	11700	1000	28860	50	1	10395000	4012	13.77	1.78	12	0.14	2803.00	21679.00	51400	20230327	-24.90	28600	20230103	34.97	51400	-24.90	20230327	28600	34.97	20230103	51400	-24.90	20230327	28600	34.97	20230103	2.94	N	001820	1000	103 억	536402	N	N	0	N	N
103	20231212	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-150	5	-0.38	420773650	10759	23.25	39600	39600	38700	50700	27300	39000	39109.01	5.16	0	-1394	40666	39832	39416	38582	38166	39625	38375	104	11700	1000	28860	50	1	10395000	4038	13.86	1.79	12	0.10	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	2.94	N	001820	1000	103 억	536402	N	N	0	N	N
104	20231212	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	50	2	0.13	230446800	5861	12.66	39600	39600	39050	50700	27300	39000	39318.79	5.16	0	-1361	40666	39832	39416	38582	38166	39625	38375	104	11700	1000	28860	50	1	10395000	4059	13.93	1.80	12	0.06	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	2.94	N	001820	1000	103 억	536402	N	N	0	N	N
105	20231212	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	150	2	0.38	19349500	490	1.06	39600	39600	39100	50700	27300	39000	39490.78	5.16	0	-142	40666	39832	39416	38582	38166	39625	38375	104	11700	1000	28860	50	1	10395000	4070	13.97	1.81	12	0.00	2803.00	21679.00	51400	20230327	-23.83	28600	20230103	36.89	51400	-23.83	20230327	28600	36.89	20230103	51400	-23.83	20230327	28600	36.89	20230103	2.94	N	001820	1000	103 억	536402	N	N	0	N	N
106	20231211	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	-50	5	-0.13	1827205700	46156	195.11	40250	40250	39000	50700	27350	39050	39587.76	5.23	4180	-3417	39950	39500	39000	38550	38050	39725	38775	104	11650	1000	28890	50	1	10395000	4054	13.91	1.80	12	0.44	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	2.88	N	001820	1000	103 억	543954	N	N	0	N	N
107	20231211	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	100	2	0.26	1728451650	43626	184.41	40250	40250	39050	50700	27350	39050	39619.89	5.23	4180	-2747	39950	39500	39000	38550	38050	39725	38775	104	11650	1000	28890	50	1	10395000	4070	13.97	1.81	12	0.42	2803.00	21679.00	51400	20230327	-23.83	28600	20230103	36.89	51400	-23.83	20230327	28600	36.89	20230103	51400	-23.83	20230327	28600	36.89	20230103	2.88	N	001820	1000	103 억	543954	N	N	0	N	N
108	20231211	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	150	2	0.38	1564886400	39445	166.74	40250	40250	39150	50700	27350	39050	39672.78	5.23	4180	-2448	39950	39500	39000	38550	38050	39725	38775	104	11650	1000	28890	50	1	10395000	4075	13.99	1.81	12	0.38	2803.00	21679.00	51400	20230327	-23.74	28600	20230103	37.06	51400	-23.74	20230327	28600	37.06	20230103	51400	-23.74	20230327	28600	37.06	20230103	2.88	N	001820	1000	103 억	543954	N	N	0	N	N
109	20231211	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	250	2	0.64	1453180050	36597	154.70	40250	40250	39200	50700	27350	39050	39707.81	5.23	4180	-2103	39950	39500	39000	38550	38050	39725	38775	104	11650	1000	28890	50	1	10395000	4085	14.02	1.81	12	0.35	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	2.88	N	001820	1000	103 억	543954	N	N	0	N	N
110	20231211	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	250	2	0.64	1391217250	35020	148.03	40250	40250	39200	50700	27350	39050	39726.56	5.23	4180	-1808	39950	39500	39000	38550	38050	39725	38775	104	11650	1000	28890	50	1	10395000	4085	14.02	1.81	12	0.34	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	2.88	N	001820	1000	103 억	543954	N	N	0	N	N
111	20231211	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	450	2	1.15	1250477950	31447	132.93	40250	40250	39350	50700	27350	39050	39764.85	5.23	4180	-439	39950	39500	39000	38550	38050	39725	38775	104	11650	1000	28890	50	1	10395000	4106	14.09	1.82	12	0.30	2803.00	21679.00	51400	20230327	-23.15	28600	20230103	38.11	51400	-23.15	20230327	28600	38.11	20230103	51400	-23.15	20230327	28600	38.11	20230103	2.88	N	001820	1000	103 억	543954	N	N	0	N	N
112	20231211	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	500	2	1.28	1072916400	26969	114.00	40250	40250	39350	50700	27350	39050	39783.59	5.23	4180	522	39950	39500	39000	38550	38050	39725	38775	104	11650	1000	28890	50	1	10395000	4111	14.11	1.82	12	0.26	2803.00	21679.00	51400	20230327	-23.05	28600	20230103	38.29	51400	-23.05	20230327	28600	38.29	20230103	51400	-23.05	20230327	28600	38.29	20230103	2.88	N	001820	1000	103 억	543954	N	N	0	N	N
113	20231211	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	850	2	2.18	177406450	4429	18.72	40250	40250	39700	50700	27350	39050	40057.92	5.23	4180	-2433	39950	39500	39000	38550	38050	39725	38775	104	11650	1000	28890	50	1	10395000	4148	14.23	1.84	12	0.04	2803.00	21679.00	51400	20230327	-22.37	28600	20230103	39.51	51400	-22.37	20230327	28600	39.51	20230103	51400	-22.37	20230327	28600	39.51	20230103	2.88	N	001820	1000	103 억	543954	N	N	0	N	N
114	20231208	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	250	2	0.64	852490250	21906	65.06	38850	39450	38500	50400	27200	38800	38915.75	5.23	0	-4338	40466	39632	39016	38182	37566	39325	37875	104	11600	1000	28710	50	1	10395000	4059	13.93	1.80	12	0.21	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	2.95	N	001820	1000	103 억	543954	N	N	6	N	N
115	20231208	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	250	2	0.64	743232550	19104	56.74	38850	39450	38500	50400	27200	38800	38904.55	5.23	0	-4038	40466	39632	39016	38182	37566	39325	37875	104	11600	1000	28710	50	1	10395000	4059	13.93	1.80	12	0.18	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	2.95	N	001820	1000	103 억	543954	N	N	6	N	N
116	20231208	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	150	2	0.39	563475000	14498	43.06	38850	39450	38500	50400	27200	38800	38865.71	5.23	0	-3134	40466	39632	39016	38182	37566	39325	37875	104	11600	1000	28710	50	1	10395000	4049	13.90	1.80	12	0.14	2803.00	21679.00	51400	20230327	-24.22	28600	20230103	36.19	51400	-24.22	20230327	28600	36.19	20230103	51400	-24.22	20230327	28600	36.19	20230103	2.95	N	001820	1000	103 억	543954	N	N	6	N	N
117	20231208	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	50	2	0.13	505415800	13003	38.62	38850	39450	38500	50400	27200	38800	38869.17	5.23	0	-3089	40466	39632	39016	38182	37566	39325	37875	104	11600	1000	28710	50	1	10395000	4038	13.86	1.79	12	0.13	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	2.95	N	001820	1000	103 억	543954	N	N	6	N	N
118	20231208	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	50	2	0.13	468873950	12061	35.82	38850	39450	38500	50400	27200	38800	38875.21	5.23	0	-2811	40466	39632	39016	38182	37566	39325	37875	104	11600	1000	28710	50	1	10395000	4038	13.86	1.79	12	0.12	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	2.95	N	001820	1000	103 억	543954	N	N	6	N	N
119	20231208	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	50	2	0.13	341508450	8782	26.08	38850	39450	38500	50400	27200	38800	38887.32	5.23	0	-1242	40466	39632	39016	38182	37566	39325	37875	104	11600	1000	28710	50	1	10395000	4038	13.86	1.79	12	0.08	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	2.95	N	001820	1000	103 억	543954	N	N	6	N	N
120	20231208	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-50	5	-0.13	224320900	5769	17.13	38850	39450	38500	50400	27200	38800	38883.84	5.23	0	-1209	40466	39632	39016	38182	37566	39325	37875	104	11600	1000	28710	50	1	10395000	4028	13.82	1.79	12	0.06	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	2.95	N	001820	1000	103 억	543954	N	N	6	N	N
121	20231208	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	50	2	0.13	18751750	481	1.43	38850	39250	38850	50400	27200	38800	38984.93	5.23	0	-122	40466	39632	39016	38182	37566	39325	37875	104	11600	1000	28710	50	1	10395000	4038	13.86	1.79	12	0.00	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	2.95	N	001820	1000	103 억	543954	N	N	6	N	N
122	20231207	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	-700	5	-1.77	1308951450	33629	33.69	38950	39850	38400	51300	27650	39500	38923.35	5.30	0	-9845	41500	40500	39300	38300	37100	41000	38800	104	11800	1000	29230	50	1	10395000	4033	13.84	1.79	12	0.32	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	2.97	N	001820	1000	103 억	550755	N	N	6	N	N
123	20231207	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-650	5	-1.65	1236647850	31768	31.83	38950	39850	38400	51300	27650	39500	38927.47	5.30	0	-10400	41500	40500	39300	38300	37100	41000	38800	104	11800	1000	29230	50	1	10395000	4038	13.86	1.79	12	0.31	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	2.97	N	001820	1000	103 억	550755	N	N	24	N	N
124	20231207	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	-250	5	-0.63	1082194900	27810	27.86	38950	39850	38400	51300	27650	39500	38913.88	5.30	0	-9906	41500	40500	39300	38300	37100	41000	38800	104	11800	1000	29230	50	1	10395000	4080	14.00	1.81	12	0.27	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	2.97	N	001820	1000	103 억	550755	N	N	24	N	N
125	20231207	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-750	5	-1.90	747454950	19313	19.35	38950	39500	38400	51300	27650	39500	38702.17	5.30	0	-7377	41500	40500	39300	38300	37100	41000	38800	104	11800	1000	29230	50	1	10395000	4028	13.82	1.79	12	0.19	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	2.97	N	001820	1000	103 억	550755	N	N	24	N	N
126	20231207	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-650	5	-1.65	655731400	16950	16.98	38950	39500	38400	51300	27650	39500	38686.22	5.30	0	-6007	41500	40500	39300	38300	37100	41000	38800	104	11800	1000	29230	50	1	10395000	4038	13.86	1.79	12	0.16	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	2.97	N	001820	1000	103 억	550755	N	N	24	N	N
127	20231207	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	-950	5	-2.41	578791400	14961	14.99	38950	39500	38400	51300	27650	39500	38686.68	5.30	0	-5289	41500	40500	39300	38300	37100	41000	38800	104	11800	1000	29230	50	1	10395000	4007	13.75	1.78	12	0.14	2803.00	21679.00	51400	20230327	-25.00	28600	20230103	34.79	51400	-25.00	20230327	28600	34.79	20230103	51400	-25.00	20230327	28600	34.79	20230103	2.97	N	001820	1000	103 억	550755	N	N	24	N	N
128	20231207	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-750	5	-1.90	306037050	7883	7.90	38950	39500	38550	51300	27650	39500	38822.41	5.30	0	-1178	41500	40500	39300	38300	37100	41000	38800	104	11800	1000	29230	50	1	10395000	4028	13.82	1.79	12	0.08	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	2.97	N	001820	1000	103 억	550755	N	N	24	N	N
129	20231207	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	-600	5	-1.52	27076400	695	0.70	38950	39300	38900	51300	27650	39500	38958.85	5.30	0	-3	41500	40500	39300	38300	37100	41000	38800	104	11800	1000	29230	50	1	10395000	4044	13.88	1.79	12	0.01	2803.00	21679.00	51400	20230327	-24.32	28600	20230103	36.01	51400	-24.32	20230327	28600	36.01	20230103	51400	-24.32	20230327	28600	36.01	20230103	2.97	N	001820	1000	103 억	550755	N	N	24	N	N
130	20231206	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	1650	2	4.36	3948038350	99762	244.31	38100	40300	38100	49200	26500	37850	39574.61	5.22	0	6370	39583	38716	38033	37166	36483	38375	36825	104	11350	1000	28000	50	1	10395000	4106	14.09	1.82	12	0.96	2803.00	21679.00	51400	20230327	-23.15	28600	20230103	38.11	51400	-23.15	20230327	28600	38.11	20230103	51400	-23.15	20230327	28600	38.11	20230103	2.94	N	001820	1000	103 억	542434	N	N	24	N	N
131	20231206	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	1600	2	4.23	3725049250	94117	230.48	38100	40300	38100	49200	26500	37850	39578.92	5.22	0	7040	39583	38716	38033	37166	36483	38375	36825	104	11350	1000	28000	50	1	10395000	4101	14.07	1.82	12	0.91	2803.00	21679.00	51400	20230327	-23.25	28600	20230103	37.94	51400	-23.25	20230327	28600	37.94	20230103	51400	-23.25	20230327	28600	37.94	20230103	2.94	N	001820	1000	103 억	542434	N	N	20	N	N
132	20231206	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	1550	2	4.10	3550258150	89687	219.63	38100	40300	38100	49200	26500	37850	39584.98	5.22	0	7943	39583	38716	38033	37166	36483	38375	36825	104	11350	1000	28000	50	1	10395000	4096	14.06	1.82	12	0.86	2803.00	21679.00	51400	20230327	-23.35	28600	20230103	37.76	51400	-23.35	20230327	28600	37.76	20230103	51400	-23.35	20230327	28600	37.76	20230103	2.94	N	001820	1000	103 억	542434	N	N	20	N	N
133	20231206	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	1800	2	4.76	3317249700	83792	205.20	38100	40300	38100	49200	26500	37850	39589.10	5.22	0	8003	39583	38716	38033	37166	36483	38375	36825	104	11350	1000	28000	50	1	10395000	4122	14.15	1.83	12	0.81	2803.00	21679.00	51400	20230327	-22.86	28600	20230103	38.64	51400	-22.86	20230327	28600	38.64	20230103	51400	-22.86	20230327	28600	38.64	20230103	2.94	N	001820	1000	103 억	542434	N	N	20	N	N
134	20231206	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	1850	2	4.89	3100199800	78312	191.78	38100	40300	38100	49200	26500	37850	39587.80	5.22	0	8995	39583	38716	38033	37166	36483	38375	36825	104	11350	1000	28000	50	1	10395000	4127	14.16	1.83	12	0.75	2803.00	21679.00	51400	20230327	-22.76	28600	20230103	38.81	51400	-22.76	20230327	28600	38.81	20230103	51400	-22.76	20230327	28600	38.81	20230103	2.94	N	001820	1000	103 억	542434	N	N	20	N	N
135	20231206	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	1800	2	4.76	2465538500	62409	152.83	38100	40300	38100	49200	26500	37850	39506.14	5.22	0	8332	39583	38716	38033	37166	36483	38375	36825	104	11350	1000	28000	50	1	10395000	4122	14.15	1.83	12	0.60	2803.00	21679.00	51400	20230327	-22.86	28600	20230103	38.64	51400	-22.86	20230327	28600	38.64	20230103	51400	-22.86	20230327	28600	38.64	20230103	2.94	N	001820	1000	103 억	542434	N	N	20	N	N
136	20231206	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	1400	2	3.70	721632450	18664	45.71	38100	39500	38100	49200	26500	37850	38664.40	5.22	0	1757	39583	38716	38033	37166	36483	38375	36825	104	11350	1000	28000	50	1	10395000	4080	14.00	1.81	12	0.18	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	2.94	N	001820	1000	103 억	542434	N	N	20	N	N
137	20231206	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38500	650	2	1.72	65384400	1708	4.18	38100	38500	38100	49200	26500	37850	38281.26	5.22	0	152	39583	38716	38033	37166	36483	38375	36825	104	11350	1000	28000	50	1	10395000	4002	13.74	1.78	12	0.02	2803.00	21679.00	51400	20230327	-25.10	28600	20230103	34.62	51400	-25.10	20230327	28600	34.62	20230103	51400	-25.10	20230327	28600	34.62	20230103	2.94	N	001820	1000	103 억	542434	N	N	20	N	N
138	20231205	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	-700	5	-1.82	1525196750	40421	97.36	38500	38900	37350	50100	27000	38550	37732.73	5.20	0	-4599	40416	39482	38866	37932	37316	39175	37625	104	11550	1000	28520	50	1	10395000	3935	13.50	1.75	12	0.39	2803.00	21679.00	51400	20230327	-26.36	28600	20230103	32.34	51400	-26.36	20230327	28600	32.34	20230103	51400	-26.36	20230327	28600	32.34	20230103	2.93	N	001820	1000	103 억	540692	N	N	20	N	N
139	20231205	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-850	5	-2.20	1384810700	36693	88.38	38500	38900	37350	50100	27000	38550	37740.46	5.20	0	-3805	40416	39482	38866	37932	37316	39175	37625	104	11550	1000	28520	50	1	10395000	3919	13.45	1.74	12	0.35	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	2.93	N	001820	1000	103 억	540692	N	N	8	N	N
140	20231205	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	-1000	5	-2.59	843942500	22281	53.67	38500	38900	37450	50100	27000	38550	37877.23	5.20	0	-4089	40416	39482	38866	37932	37316	39175	37625	104	11550	1000	28520	50	1	10395000	3903	13.40	1.73	12	0.21	2803.00	21679.00	51400	20230327	-26.95	28600	20230103	31.29	51400	-26.95	20230327	28600	31.29	20230103	51400	-26.95	20230327	28600	31.29	20230103	2.93	N	001820	1000	103 억	540692	N	N	8	N	N
141	20231205	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	-950	5	-2.46	722802000	19055	45.90	38500	38900	37450	50100	27000	38550	37932.41	5.20	0	-3596	40416	39482	38866	37932	37316	39175	37625	104	11550	1000	28520	50	1	10395000	3909	13.41	1.73	12	0.18	2803.00	21679.00	51400	20230327	-26.85	28600	20230103	31.47	51400	-26.85	20230327	28600	31.47	20230103	51400	-26.85	20230327	28600	31.47	20230103	2.93	N	001820	1000	103 억	540692	N	N	8	N	N
142	20231205	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37750	-800	5	-2.08	487293600	12805	30.84	38500	38900	37750	50100	27000	38550	38054.95	5.20	0	-3726	40416	39482	38866	37932	37316	39175	37625	104	11550	1000	28520	50	1	10395000	3924	13.47	1.74	12	0.12	2803.00	21679.00	51400	20230327	-26.56	28600	20230103	31.99	51400	-26.56	20230327	28600	31.99	20230103	51400	-26.56	20230327	28600	31.99	20230103	2.93	N	001820	1000	103 억	540692	N	N	8	N	N
143	20231205	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	-650	5	-1.69	376436150	9877	23.79	38500	38900	37850	50100	27000	38550	38112.40	5.20	0	-2661	40416	39482	38866	37932	37316	39175	37625	104	11550	1000	28520	50	1	10395000	3940	13.52	1.75	12	0.10	2803.00	21679.00	51400	20230327	-26.26	28600	20230103	32.52	51400	-26.26	20230327	28600	32.52	20230103	51400	-26.26	20230327	28600	32.52	20230103	2.93	N	001820	1000	103 억	540692	N	N	8	N	N
144	20231205	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-350	5	-0.91	158075150	4134	9.96	38500	38900	38000	50100	27000	38550	38237.82	5.20	0	210	40416	39482	38866	37932	37316	39175	37625	104	11550	1000	28520	50	1	10395000	3971	13.63	1.76	12	0.04	2803.00	21679.00	51400	20230327	-25.68	28600	20230103	33.57	51400	-25.68	20230327	28600	33.57	20230103	51400	-25.68	20230327	28600	33.57	20230103	2.93	N	001820	1000	103 억	540692	N	N	8	N	N
145	20231205	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38300	-250	5	-0.65	26279850	683	1.65	38500	38500	38300	50100	27000	38550	38477.09	5.20	0	-342	40416	39482	38866	37932	37316	39175	37625	104	11550	1000	28520	50	1	10395000	3981	13.66	1.77	12	0.01	2803.00	21679.00	51400	20230327	-25.49	28600	20230103	33.92	51400	-25.49	20230327	28600	33.92	20230103	51400	-25.49	20230327	28600	33.92	20230103	2.93	N	001820	1000	103 억	540692	N	N	8	N	N
146	20231204	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	-800	5	-2.03	1595044350	41047	77.25	39800	39800	38250	51100	27550	39350	38857.23	5.24	0	-5859	40383	39866	39433	38916	38483	40125	39175	104	11750	1000	29110	50	1	10395000	4007	13.75	1.78	12	0.39	2803.00	21679.00	51400	20230327	-25.00	28600	20230103	34.79	51400	-25.00	20230327	28600	34.79	20230103	51400	-25.00	20230327	28600	34.79	20230103	2.95	N	001820	1000	103 억	544216	N	N	8	N	N
147	20231204	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-750	5	-1.91	1528980450	39330	74.02	39800	39800	38250	51100	27550	39350	38873.62	5.24	0	-5967	40383	39866	39433	38916	38483	40125	39175	104	11750	1000	29110	50	1	10395000	4012	13.77	1.78	12	0.38	2803.00	21679.00	51400	20230327	-24.90	28600	20230103	34.97	51400	-24.90	20230327	28600	34.97	20230103	51400	-24.90	20230327	28600	34.97	20230103	2.95	N	001820	1000	103 억	544216	N	N	0	N	N
148	20231204	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-650	5	-1.65	1308276850	33647	63.33	39800	39800	38250	51100	27550	39350	38880.05	5.24	0	-4614	40383	39866	39433	38916	38483	40125	39175	104	11750	1000	29110	50	1	10395000	4023	13.81	1.79	12	0.32	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	2.95	N	001820	1000	103 억	544216	N	N	0	N	N
149	20231204	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	-800	5	-2.03	969546650	24850	46.77	39800	39800	38550	51100	27550	39350	39013.66	5.24	0	-4418	40383	39866	39433	38916	38483	40125	39175	104	11750	1000	29110	50	1	10395000	4007	13.75	1.78	12	0.24	2803.00	21679.00	51400	20230327	-25.00	28600	20230103	34.79	51400	-25.00	20230327	28600	34.79	20230103	51400	-25.00	20230327	28600	34.79	20230103	2.95	N	001820	1000	103 억	544216	N	N	0	N	N
150	20231204	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-650	5	-1.65	802431400	20526	38.63	39800	39800	38600	51100	27550	39350	39091.27	5.24	0	-2346	40383	39866	39433	38916	38483	40125	39175	104	11750	1000	29110	50	1	10395000	4023	13.81	1.79	12	0.20	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	2.95	N	001820	1000	103 억	544216	N	N	0	N	N
151	20231204	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-650	5	-1.65	699709000	17872	33.64	39800	39800	38600	51100	27550	39350	39149.22	5.24	0	-2068	40383	39866	39433	38916	38483	40125	39175	104	11750	1000	29110	50	1	10395000	4023	13.81	1.79	12	0.17	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	2.95	N	001820	1000	103 억	544216	N	N	0	N	N
152	20231204	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	0	3	0.00	410785250	10454	19.68	39800	39800	39050	51100	27550	39350	39293.64	5.24	0	-939	40383	39866	39433	38916	38483	40125	39175	104	11750	1000	29110	50	1	10395000	4090	14.04	1.82	12	0.10	2803.00	21679.00	51400	20230327	-23.44	28600	20230103	37.59	51400	-23.44	20230327	28600	37.59	20230103	51400	-23.44	20230327	28600	37.59	20230103	2.95	N	001820	1000	103 억	544216	N	N	0	N	N
153	20231204	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	400	2	1.02	20745550	525	0.99	39800	39800	39400	51100	27550	39350	39594.51	5.24	0	-15	40383	39866	39433	38916	38483	40125	39175	104	11750	1000	29110	50	1	10395000	4132	14.18	1.83	12	0.01	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	2.95	N	001820	1000	103 억	544216	N	N	0	N	N
154	20231201	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	350	2	0.90	2101168000	53050	139.00	39000	39950	39000	50700	27300	39000	39607.80	5.25	0	-852	39833	39416	38933	38516	38033	39625	38725	104	11700	1000	28860	50	1	10395000	4090	14.04	1.82	12	0.51	2803.00	21679.00	51400	20230327	-23.44	28600	20230103	37.59	51400	-23.44	20230327	28600	37.59	20230103	51400	-23.44	20230327	28600	37.59	20230103	2.87	N	001820	1000	103 억	545464	N	N	0	N	N
155	20231201	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	450	2	1.15	2015290300	50868	133.28	39000	39950	39000	50700	27300	39000	39618.05	5.25	0	-520	39833	39416	38933	38516	38033	39625	38725	104	11700	1000	28860	50	1	10395000	4101	14.07	1.82	12	0.49	2803.00	21679.00	51400	20230327	-23.25	28600	20230103	37.94	51400	-23.25	20230327	28600	37.94	20230103	51400	-23.25	20230327	28600	37.94	20230103	2.87	N	001820	1000	103 억	545464	N	N	0	N	N
156	20231201	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	450	2	1.15	1842793600	46490	121.81	39000	39950	39000	50700	27300	39000	39638.51	5.25	0	289	39833	39416	38933	38516	38033	39625	38725	104	11700	1000	28860	50	1	10395000	4101	14.07	1.82	12	0.45	2803.00	21679.00	51400	20230327	-23.25	28600	20230103	37.94	51400	-23.25	20230327	28600	37.94	20230103	51400	-23.25	20230327	28600	37.94	20230103	2.87	N	001820	1000	103 억	545464	N	N	0	N	N
157	20231201	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	500	2	1.28	1728463050	43592	114.22	39000	39950	39000	50700	27300	39000	39650.94	5.25	0	671	39833	39416	38933	38516	38033	39625	38725	104	11700	1000	28860	50	1	10395000	4106	14.09	1.82	12	0.42	2803.00	21679.00	51400	20230327	-23.15	28600	20230103	38.11	51400	-23.15	20230327	28600	38.11	20230103	51400	-23.15	20230327	28600	38.11	20230103	2.87	N	001820	1000	103 억	545464	N	N	0	N	N
158	20231201	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	450	2	1.15	1601563850	40372	105.78	39000	39950	39000	50700	27300	39000	39670.18	5.25	0	2200	39833	39416	38933	38516	38033	39625	38725	104	11700	1000	28860	50	1	10395000	4101	14.07	1.82	12	0.39	2803.00	21679.00	51400	20230327	-23.25	28600	20230103	37.94	51400	-23.25	20230327	28600	37.94	20230103	51400	-23.25	20230327	28600	37.94	20230103	2.87	N	001820	1000	103 억	545464	N	N	0	N	N
159	20231201	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	400	2	1.03	1544465500	38924	101.99	39000	39950	39000	50700	27300	39000	39679.02	5.25	0	2413	39833	39416	38933	38516	38033	39625	38725	104	11700	1000	28860	50	1	10395000	4096	14.06	1.82	12	0.37	2803.00	21679.00	51400	20230327	-23.35	28600	20230103	37.76	51400	-23.35	20230327	28600	37.76	20230103	51400	-23.35	20230327	28600	37.76	20230103	2.87	N	001820	1000	103 억	545464	N	N	0	N	N
160	20231201	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	750	2	1.92	1140686150	28756	75.35	39000	39900	39000	50700	27300	39000	39667.78	5.25	0	2469	39833	39416	38933	38516	38033	39625	38725	104	11700	1000	28860	50	1	10395000	4132	14.18	1.83	12	0.28	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	2.87	N	001820	1000	103 억	545464	N	N	0	N	N
161	20231201	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	100	2	0.26	12372100	317	0.83	39000	39100	39000	50700	27300	39000	39028.80	5.25	0	-125	39833	39416	38933	38516	38033	39625	38725	104	11700	1000	28860	50	1	10395000	4064	13.95	1.80	12	0.00	2803.00	21679.00	51400	20230327	-23.93	28600	20230103	36.71	51400	-23.93	20230327	28600	36.71	20230103	51400	-23.93	20230327	28600	36.71	20230103	2.87	N	001820	1000	103 억	545464	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History