KissMeData/033180/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160436	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
3	20231229	150434	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
4	20231229	140434	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
5	20231229	130433	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
6	20231229	120434	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
7	20231229	110418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
8	20231229	100420	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
9	20231229	090421	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
10	20231228	160417	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
11	20231228	150421	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
12	20231228	140416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
13	20231228	130417	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
14	20231228	120418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
15	20231228	110418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
16	20231228	100415	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
17	20231228	090416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.50	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4690162	N	N	0	N	00	N
18	20231227	160414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
19	20231227	150419	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
20	20231227	140418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
21	20231227	130415	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
22	20231227	120414	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
23	20231227	110418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
24	20231227	100418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
25	20231227	090418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
26	20231226	160418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
27	20231226	150416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
28	20231226	140418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
29	20231226	130418	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
30	20231226	120417	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
31	20231226	110420	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
32	20231226	100416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
33	20231226	090417	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2745	20230203	-51.69	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
34	20231222	160412	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2766	20221220	-52.06	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
35	20231222	150412	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2766	20221220	-52.06	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
36	20231222	140410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2766	20221220	-52.06	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
37	20231222	130409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2766	20221220	-52.06	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
38	20231222	120409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2766	20221220	-52.06	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
39	20231222	110410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2766	20221220	-52.06	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
40	20231222	100409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2766	20221220	-52.06	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
41	20231222	090409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2766	20221220	-52.06	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
42	20231221	160408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
43	20231221	150409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
44	20231221	140407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
45	20231221	130409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
46	20231221	120409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
47	20231221	110409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
48	20231221	100406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
49	20231221	090409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
50	20231220	160408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
51	20231220	150430	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
52	20231220	140434	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
53	20231220	130432	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
54	20231220	120407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
55	20231220	110409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
56	20231220	100408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
57	20231220	090408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2844	20221219	-53.38	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
58	20231219	160408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221215	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
59	20231219	150409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221215	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
60	20231219	140408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221215	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
61	20231219	130409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221215	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
62	20231219	120409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221215	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
63	20231219	110409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221215	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
64	20231219	100407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221215	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
65	20231219	090408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221215	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
66	20231218	160408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221214	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
67	20231218	150407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221214	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
68	20231218	140406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221214	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
69	20231218	130406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221214	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
70	20231218	120403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221214	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
71	20231218	110405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221214	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
72	20231218	100404	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221214	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
73	20231218	090402	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2856	20221214	-53.57	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
74	20231215	160402	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
75	20231215	150406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
76	20231215	140404	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
77	20231215	130403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
78	20231215	120403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
79	20231215	110402	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
80	20231215	100405	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
81	20231215	090403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
82	20231214	160402	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
83	20231214	150416	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
84	20231214	140412	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
85	20231214	130410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
86	20231214	120419	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
87	20231214	110404	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
88	20231214	100359	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
89	20231214	090349	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2943	20221213	-54.94	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
90	20231213	160400	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2985	20221209	-55.58	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
91	20231213	150410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2985	20221209	-55.58	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
92	20231213	140410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2985	20221209	-55.58	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
93	20231213	130407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2985	20221209	-55.58	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
94	20231213	120408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2985	20221209	-55.58	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
95	20231213	110409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2985	20221209	-55.58	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
96	20231213	100413	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2985	20221209	-55.58	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
97	20231213	090403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	2985	20221209	-55.58	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
98	20231212	160351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3255	20221208	-59.26	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
99	20231212	150356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3255	20221208	-59.26	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
100	20231212	140342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3255	20221208	-59.26	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
101	20231212	130339	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3255	20221208	-59.26	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
102	20231212	120338	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3255	20221208	-59.26	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
103	20231212	110341	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3255	20221208	-59.26	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
104	20231212	100356	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3255	20221208	-59.26	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
105	20231212	090353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3255	20221208	-59.26	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
106	20231211	160355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3360	20221207	-60.54	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
107	20231211	150354	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3360	20221207	-60.54	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
108	20231211	140353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3360	20221207	-60.54	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
109	20231211	130355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3360	20221207	-60.54	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
110	20231211	120354	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3360	20221207	-60.54	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
111	20231211	110353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3360	20221207	-60.54	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
112	20231211	100353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3360	20221207	-60.54	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
113	20231211	090351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3360	20221207	-60.54	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
114	20231208	160350	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
115	20231208	150352	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
116	20231208	140350	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
117	20231208	130349	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
118	20231208	120346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
119	20231208	110346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
120	20231208	100351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
121	20231208	090347	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
122	20231207	160346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
123	20231207	150349	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
124	20231207	140347	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
125	20231207	130347	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
126	20231207	120348	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
127	20231207	110344	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
128	20231207	100345	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
129	20231207	090348	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3810	20221206	-65.20	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
130	20231206	160341	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
131	20231206	150349	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
132	20231206	140347	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
133	20231206	130344	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
134	20231206	120343	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
135	20231206	110348	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
136	20231206	100345	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
137	20231206	090345	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
138	20231205	160346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
139	20231205	150345	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
140	20231205	140346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
141	20231205	130346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
142	20231205	120343	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
143	20231205	110342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
144	20231205	100344	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
145	20231205	090342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
146	20231204	160343	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
147	20231204	150344	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
148	20231204	140342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
149	20231204	130341	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
150	20231204	120342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
151	20231204	110342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
152	20231204	100342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
153	20231204	090342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
154	20231201	160342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
155	20231201	150341	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
156	20231201	140341	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
157	20231201	130340	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
158	20231201	120343	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
159	20231201	110342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
160	20231201	100343	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N
161	20231201	090339	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.49	0	0	1326	1326	1326	1326	1326	1326	1326	428	663	500	0	1	1	85325290	1131	-0.85	0.19	12	0.00	-1557.00	7096.00	3960	20221202	-66.52	975	20230324	36.00	2745	-51.69	20230203	975	36.00	20230324	1326	0.00	20231004	325	308.00	20230324	0.03	N	033180	500	428 억		4685162	N	N	0	N	00	N