KissMeData/033240/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	350	2	1.25	3895291400	139045	88.02	27950	28400	27500	36300	19600	27950	28013.91	8.15	-21741	-14358	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6270	-14.55	1.64	12	0.63	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1806105	N	N	15	N	N
3	20231229	150434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	350	2	1.25	3895291400	139045	88.02	27950	28400	27500	36300	19600	27950	28013.91	8.15	-21741	-14358	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6270	-14.55	1.64	12	0.63	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1806105	N	N	15	N	N
4	20231229	140434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	350	2	1.25	3895291400	139045	88.02	27950	28400	27500	36300	19600	27950	28013.91	8.15	-21741	-14358	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6270	-14.55	1.64	12	0.63	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1806105	N	N	15	N	N
5	20231229	130434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	350	2	1.25	3895291400	139045	88.02	27950	28400	27500	36300	19600	27950	28013.91	8.15	-21741	-14358	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6270	-14.55	1.64	12	0.63	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1806105	N	N	15	N	N
6	20231229	120435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	350	2	1.25	3895291400	139045	88.02	27950	28400	27500	36300	19600	27950	28013.91	8.15	-21741	-14358	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6270	-14.55	1.64	12	0.63	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1806105	N	N	15	N	N
7	20231229	110419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	350	2	1.25	3895291400	139045	88.02	27950	28400	27500	36300	19600	27950	28013.91	8.15	-21741	-14358	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6270	-14.55	1.64	12	0.63	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1806105	N	N	15	N	N
8	20231229	100421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	350	2	1.25	3895291400	139045	88.02	27950	28400	27500	36300	19600	27950	28013.91	8.15	-21741	-14358	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6270	-14.55	1.64	12	0.63	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1806105	N	N	15	N	N
9	20231229	090422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	350	2	1.25	3895291400	139045	88.02	27950	28400	27500	36300	19600	27950	28013.91	8.15	-21741	-14358	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6270	-14.55	1.64	12	0.63	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1806105	N	N	15	N	N
10	20231228	160418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	350	2	1.25	3883829400	138639	87.77	27950	28400	27500	36300	19600	27950	28013.91	8.23	-5000	-14358	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6270	-14.55	1.64	12	0.63	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1822846	N	N	15	N	N
11	20231228	150422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	350	2	1.25	3558639900	127145	80.49	27950	28350	27500	36300	19600	27950	27988.87	8.23	-5000	-11755	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6270	-14.55	1.64	12	0.57	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.34	N	033240	500	110 억	1822846	N	N	2	N	N
12	20231228	140417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	150	2	0.54	2502198100	89687	56.78	27950	28150	27500	36300	19600	27950	27899.15	8.23	-5000	-11269	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6226	-14.45	1.63	12	0.40	-1945.00	17279.00	37300	20230602	-24.66	20100	20230103	39.80	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	20100	39.80	20230103	4.34	N	033240	500	110 억	1822846	N	N	2	N	N
13	20231228	130418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	-150	5	-0.54	1810462000	64937	41.11	27950	28150	27500	36300	19600	27950	27880.13	8.23	-5000	-3849	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6159	-14.29	1.61	12	0.29	-1945.00	17279.00	37300	20230602	-25.47	20100	20230103	38.31	37300	-25.47	20230602	20100	38.31	20230103	37300	-25.47	20230602	20100	38.31	20230103	4.34	N	033240	500	110 억	1822846	N	N	2	N	N
14	20231228	120419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	50	2	0.18	1516930900	54410	34.44	27950	28150	27500	36300	19600	27950	27879.45	8.23	-5000	-1156	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6204	-14.40	1.62	12	0.25	-1945.00	17279.00	37300	20230602	-24.93	20100	20230103	39.30	37300	-24.93	20230602	20100	39.30	20230103	37300	-24.93	20230602	20100	39.30	20230103	4.34	N	033240	500	110 억	1822846	N	N	2	N	N
15	20231228	110419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	-150	5	-0.54	1268119000	45523	28.82	27950	28150	27500	36300	19600	27950	27856.37	8.23	-5000	-2179	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6159	-14.29	1.61	12	0.21	-1945.00	17279.00	37300	20230602	-25.47	20100	20230103	38.31	37300	-25.47	20230602	20100	38.31	20230103	37300	-25.47	20230602	20100	38.31	20230103	4.34	N	033240	500	110 억	1822846	N	N	2	N	N
16	20231228	100416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	150	2	0.54	992664900	35633	22.56	27950	28150	27500	36300	19600	27950	27857.65	8.23	-5000	-538	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6226	-14.45	1.63	12	0.16	-1945.00	17279.00	37300	20230602	-24.66	20100	20230103	39.80	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	20100	39.80	20230103	4.34	N	033240	500	110 억	1822846	N	N	2	N	N
17	20231228	090417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27700	-250	5	-0.89	121175500	4390	2.78	27950	27950	27500	36300	19600	27950	27590.92	8.23	-5000	-2053	29150	28550	27800	27200	26450	28850	27500	111	8350	500	20680	50	1	22155870	6137	-14.24	1.60	12	0.02	-1945.00	17279.00	37300	20230602	-25.74	20100	20230103	37.81	37300	-25.74	20230602	20100	37.81	20230103	37300	-25.74	20230602	20100	37.81	20230103	4.34	N	033240	500	110 억	1822846	N	N	2	N	N
18	20231227	160415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	500	2	1.82	4341311950	157151	106.61	27100	28400	27050	35650	19250	27450	27624.98	8.22	0	48974	28683	28066	27533	26916	26383	27800	26650	111	8200	500	20310	50	1	22109923	6180	-14.37	1.62	12	0.71	-1945.00	17279.00	37300	20230602	-25.07	20100	20230103	39.05	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	20100	39.05	20230103	4.38	N	033240	500	110 억	1817244	N	N	2	N	N
19	20231227	150420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	450	2	1.64	4109138550	148804	100.95	27100	28400	27050	35650	19250	27450	27614.44	8.22	0	48703	28683	28066	27533	26916	26383	27800	26650	111	8200	500	20310	50	1	22109923	6169	-14.34	1.61	12	0.67	-1945.00	17279.00	37300	20230602	-25.20	20100	20230103	38.81	37300	-25.20	20230602	20100	38.81	20230103	37300	-25.20	20230602	20100	38.81	20230103	4.38	N	033240	500	110 억	1817244	N	N	0	N	N
20	20231227	140419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	350	2	1.28	3128309250	113883	77.26	27100	27950	27050	35650	19250	27450	27469.50	8.22	0	36907	28683	28066	27533	26916	26383	27800	26650	111	8200	500	20310	50	1	22109923	6147	-14.29	1.61	12	0.52	-1945.00	17279.00	37300	20230602	-25.47	20100	20230103	38.31	37300	-25.47	20230602	20100	38.31	20230103	37300	-25.47	20230602	20100	38.31	20230103	4.38	N	033240	500	110 억	1817244	N	N	0	N	N
21	20231227	130415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	-150	5	-0.55	2408273200	87928	59.65	27100	27700	27050	35650	19250	27450	27389.15	8.22	0	25893	28683	28066	27533	26916	26383	27800	26650	111	8200	500	20310	50	1	22109923	6036	-14.04	1.58	12	0.40	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.38	N	033240	500	110 억	1817244	N	N	0	N	N
22	20231227	120414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27550	100	2	0.36	2193292950	80102	54.34	27100	27700	27050	35650	19250	27450	27381.25	8.22	0	21143	28683	28066	27533	26916	26383	27800	26650	111	8200	500	20310	50	1	22109923	6091	-14.16	1.59	12	0.36	-1945.00	17279.00	37300	20230602	-26.14	20100	20230103	37.06	37300	-26.14	20230602	20100	37.06	20230103	37300	-26.14	20230602	20100	37.06	20230103	4.38	N	033240	500	110 억	1817244	N	N	0	N	N
23	20231227	110418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27600	150	2	0.55	1522076900	55661	37.76	27100	27600	27050	35650	19250	27450	27345.48	8.22	0	10457	28683	28066	27533	26916	26383	27800	26650	111	8200	500	20310	50	1	22109923	6102	-14.19	1.60	12	0.25	-1945.00	17279.00	37300	20230602	-26.01	20100	20230103	37.31	37300	-26.01	20230602	20100	37.31	20230103	37300	-26.01	20230602	20100	37.31	20230103	4.38	N	033240	500	110 억	1817244	N	N	0	N	N
24	20231227	100419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	-250	5	-0.91	987532600	36130	24.51	27100	27600	27050	35650	19250	27450	27332.76	8.22	0	830	28683	28066	27533	26916	26383	27800	26650	111	8200	500	20310	50	1	22109923	6014	-13.98	1.57	12	0.16	-1945.00	17279.00	37300	20230602	-27.08	20100	20230103	35.32	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	20100	35.32	20230103	4.38	N	033240	500	110 억	1817244	N	N	0	N	N
25	20231227	090418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27550	100	2	0.36	88287450	3243	2.20	27100	27550	27100	35650	19250	27450	27224.01	8.22	0	939	28683	28066	27533	26916	26383	27800	26650	111	8200	500	20310	50	1	22109923	6091	-14.16	1.59	12	0.01	-1945.00	17279.00	37300	20230602	-26.14	20100	20230103	37.06	37300	-26.14	20230602	20100	37.06	20230103	37300	-26.14	20230602	20100	37.06	20230103	4.38	N	033240	500	110 억	1817244	N	N	0	N	N
26	20231226	160419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	-700	5	-2.49	4012601800	147299	88.86	28000	28150	27000	36550	19750	28150	27240.22	8.23	0	-54814	29550	28850	28250	27550	26950	28550	27250	111	8400	500	20830	50	1	22109923	6069	-14.11	1.59	12	0.67	-1945.00	17279.00	37300	20230602	-26.41	20100	20230103	36.57	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	20100	36.57	20230103	4.45	N	033240	500	110 억	1820109	N	N	0	N	N
27	20231226	150417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	-950	5	-3.37	3750181650	137705	83.07	28000	28150	27000	36550	19750	28150	27233.45	8.23	0	-51272	29550	28850	28250	27550	26950	28550	27250	111	8400	500	20830	50	1	22109923	6014	-13.98	1.57	12	0.62	-1945.00	17279.00	37300	20230602	-27.08	20100	20230103	35.32	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	20100	35.32	20230103	4.45	N	033240	500	110 억	1820109	N	N	0	N	N
28	20231226	140419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	-1050	5	-3.73	3286658550	120619	72.76	28000	28150	27000	36550	19750	28150	27248.27	8.23	0	-48090	29550	28850	28250	27550	26950	28550	27250	111	8400	500	20830	50	1	22109923	5992	-13.93	1.57	12	0.55	-1945.00	17279.00	37300	20230602	-27.35	20100	20230103	34.83	37300	-27.35	20230602	20100	34.83	20230103	37300	-27.35	20230602	20100	34.83	20230103	4.45	N	033240	500	110 억	1820109	N	N	0	N	N
29	20231226	130419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27250	-900	5	-3.20	2526864000	92603	55.86	28000	28150	27050	36550	19750	28150	27287.06	8.23	0	-30997	29550	28850	28250	27550	26950	28550	27250	111	8400	500	20830	50	1	22109923	6025	-14.01	1.58	12	0.42	-1945.00	17279.00	37300	20230602	-26.94	20100	20230103	35.57	37300	-26.94	20230602	20100	35.57	20230103	37300	-26.94	20230602	20100	35.57	20230103	4.45	N	033240	500	110 억	1820109	N	N	0	N	N
30	20231226	120418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	-1100	5	-3.91	2347063800	85988	51.87	28000	28150	27050	36550	19750	28150	27295.25	8.23	0	-28836	29550	28850	28250	27550	26950	28550	27250	111	8400	500	20830	50	1	22109923	5981	-13.91	1.57	12	0.39	-1945.00	17279.00	37300	20230602	-27.48	20100	20230103	34.58	37300	-27.48	20230602	20100	34.58	20230103	37300	-27.48	20230602	20100	34.58	20230103	4.45	N	033240	500	110 억	1820109	N	N	0	N	N
31	20231226	110420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27150	-1000	5	-3.55	1730098750	63269	38.17	28000	28150	27050	36550	19750	28150	27345.13	8.23	0	-16017	29550	28850	28250	27550	26950	28550	27250	111	8400	500	20830	50	1	22109923	6003	-13.96	1.57	12	0.29	-1945.00	17279.00	37300	20230602	-27.21	20100	20230103	35.07	37300	-27.21	20230602	20100	35.07	20230103	37300	-27.21	20230602	20100	35.07	20230103	4.45	N	033240	500	110 억	1820109	N	N	0	N	N
32	20231226	100417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	-800	5	-2.84	1084334100	39519	23.84	28000	28150	27200	36550	19750	28150	27438.30	8.23	0	-6891	29550	28850	28250	27550	26950	28550	27250	111	8400	500	20830	50	1	22109923	6047	-14.06	1.58	12	0.18	-1945.00	17279.00	37300	20230602	-26.68	20100	20230103	36.07	37300	-26.68	20230602	20100	36.07	20230103	37300	-26.68	20230602	20100	36.07	20230103	4.45	N	033240	500	110 억	1820109	N	N	0	N	N
33	20231226	090418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27750	-400	5	-1.42	49469400	1777	1.07	28000	28150	27700	36550	19750	28150	27838.72	8.23	0	-612	29550	28850	28250	27550	26950	28550	27250	111	8400	500	20830	50	1	22109923	6136	-14.27	1.61	12	0.01	-1945.00	17279.00	37300	20230602	-25.60	20100	20230103	38.06	37300	-25.60	20230602	20100	38.06	20230103	37300	-25.60	20230602	20100	38.06	20230103	4.45	N	033240	500	110 억	1820109	N	N	0	N	N
34	20231222	160413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	-400	5	-1.40	3956254250	140486	79.51	28600	28950	27650	37100	20000	28550	28161.21	8.25	0	10275	29250	28900	28350	28000	27450	29075	28175	111	8550	500	21120	50	1	22109923	6224	-14.47	1.63	12	0.64	-1945.00	17279.00	37300	20230602	-24.53	20100	20230103	40.05	37300	-24.53	20230602	20100	40.05	20230103	37300	-24.53	20230602	20100	40.05	20230103	4.40	N	033240	500	110 억	1824379	N	N	1	N	N
35	20231222	150413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	-450	5	-1.58	3800960600	134968	76.38	28600	28950	27650	37100	20000	28550	28161.94	8.25	0	11039	29250	28900	28350	28000	27450	29075	28175	111	8550	500	21120	50	1	22109923	6213	-14.45	1.63	12	0.61	-1945.00	17279.00	37300	20230602	-24.66	20100	20230103	39.80	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	20100	39.80	20230103	4.40	N	033240	500	110 억	1824379	N	N	1	N	N
36	20231222	140410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	-500	5	-1.75	3315417950	117699	66.61	28600	28950	27650	37100	20000	28550	28168.62	8.25	0	12604	29250	28900	28350	28000	27450	29075	28175	111	8550	500	21120	50	1	22109923	6202	-14.42	1.62	12	0.53	-1945.00	17279.00	37300	20230602	-24.80	20100	20230103	39.55	37300	-24.80	20230602	20100	39.55	20230103	37300	-24.80	20230602	20100	39.55	20230103	4.40	N	033240	500	110 억	1824379	N	N	1	N	N
37	20231222	130409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	-650	5	-2.28	2841356500	100763	57.03	28600	28950	27650	37100	20000	28550	28198.41	8.25	0	11543	29250	28900	28350	28000	27450	29075	28175	111	8550	500	21120	50	1	22109923	6169	-14.34	1.61	12	0.46	-1945.00	17279.00	37300	20230602	-25.20	20100	20230103	38.81	37300	-25.20	20230602	20100	38.81	20230103	37300	-25.20	20230602	20100	38.81	20230103	4.40	N	033240	500	110 억	1824379	N	N	1	N	N
38	20231222	120409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	-700	5	-2.45	2323904100	82235	46.54	28600	28950	27650	37100	20000	28550	28259.31	8.25	0	9240	29250	28900	28350	28000	27450	29075	28175	111	8550	500	21120	50	1	22109923	6158	-14.32	1.61	12	0.37	-1945.00	17279.00	37300	20230602	-25.34	20100	20230103	38.56	37300	-25.34	20230602	20100	38.56	20230103	37300	-25.34	20230602	20100	38.56	20230103	4.40	N	033240	500	110 억	1824379	N	N	1	N	N
39	20231222	110411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	-400	5	-1.40	1629298850	57348	32.46	28600	28950	28050	37100	20000	28550	28410.74	8.25	0	3425	29250	28900	28350	28000	27450	29075	28175	111	8550	500	21120	50	1	22109923	6224	-14.47	1.63	12	0.26	-1945.00	17279.00	37300	20230602	-24.53	20100	20230103	40.05	37300	-24.53	20230602	20100	40.05	20230103	37300	-24.53	20230602	20100	40.05	20230103	4.40	N	033240	500	110 억	1824379	N	N	1	N	N
40	20231222	100410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-350	5	-1.23	1136306950	39867	22.56	28600	28950	28100	37100	20000	28550	28502.44	8.25	0	294	29250	28900	28350	28000	27450	29075	28175	111	8550	500	21120	50	1	22109923	6235	-14.50	1.63	12	0.18	-1945.00	17279.00	37300	20230602	-24.40	20100	20230103	40.30	37300	-24.40	20230602	20100	40.30	20230103	37300	-24.40	20230602	20100	40.30	20230103	4.40	N	033240	500	110 억	1824379	N	N	1	N	N
41	20231222	090410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	300	2	1.05	306850250	10654	6.03	28600	28950	28600	37100	20000	28550	28801.41	8.25	0	-6210	29250	28900	28350	28000	27450	29075	28175	111	8550	500	21120	50	1	22109923	6379	-14.83	1.67	12	0.05	-1945.00	17279.00	37300	20230602	-22.65	20100	20230103	43.53	37300	-22.65	20230602	20100	43.53	20230103	37300	-22.65	20230602	20100	43.53	20230103	4.40	N	033240	500	110 억	1824379	N	N	1	N	N
42	20231221	160408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	150	2	0.53	4970901850	175409	86.26	28050	28700	27800	36900	19900	28400	28337.47	8.28	0	12285	29166	28782	28316	27932	27466	28975	28125	111	8500	500	21010	50	1	22109923	6312	-14.68	1.65	12	0.79	-1945.00	17279.00	37300	20230602	-23.46	20100	20230103	42.04	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	20100	42.04	20230103	4.29	N	033240	500	110 억	1831124	N	N	1	N	N
43	20231221	150410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	50	2	0.18	4449650000	157097	77.26	28050	28700	27800	36900	19900	28400	28324.22	8.28	0	12504	29166	28782	28316	27932	27466	28975	28125	111	8500	500	21010	50	1	22109923	6290	-14.63	1.65	12	0.71	-1945.00	17279.00	37300	20230602	-23.73	20100	20230103	41.54	37300	-23.73	20230602	20100	41.54	20230103	37300	-23.73	20230602	20100	41.54	20230103	4.29	N	033240	500	110 억	1831124	N	N	0	N	N
44	20231221	140407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	150	2	0.53	3443008750	121820	59.91	28050	28600	27800	36900	19900	28400	28263.08	8.28	0	21282	29166	28782	28316	27932	27466	28975	28125	111	8500	500	21010	50	1	22109923	6312	-14.68	1.65	12	0.55	-1945.00	17279.00	37300	20230602	-23.46	20100	20230103	42.04	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	20100	42.04	20230103	4.29	N	033240	500	110 억	1831124	N	N	0	N	N
45	20231221	130410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	100	2	0.35	2967439350	105102	51.69	28050	28600	27800	36900	19900	28400	28233.90	8.28	0	23252	29166	28782	28316	27932	27466	28975	28125	111	8500	500	21010	50	1	22109923	6301	-14.65	1.65	12	0.48	-1945.00	17279.00	37300	20230602	-23.59	20100	20230103	41.79	37300	-23.59	20230602	20100	41.79	20230103	37300	-23.59	20230602	20100	41.79	20230103	4.29	N	033240	500	110 억	1831124	N	N	0	N	N
46	20231221	120410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	50	2	0.18	2446092300	86785	42.68	28050	28500	27800	36900	19900	28400	28185.66	8.28	0	20183	29166	28782	28316	27932	27466	28975	28125	111	8500	500	21010	50	1	22109923	6290	-14.63	1.65	12	0.39	-1945.00	17279.00	37300	20230602	-23.73	20100	20230103	41.54	37300	-23.73	20230602	20100	41.54	20230103	37300	-23.73	20230602	20100	41.54	20230103	4.29	N	033240	500	110 억	1831124	N	N	0	N	N
47	20231221	110410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	-300	5	-1.06	1993533050	70801	34.82	28050	28500	27800	36900	19900	28400	28156.85	8.28	0	17772	29166	28782	28316	27932	27466	28975	28125	111	8500	500	21010	50	1	22109923	6213	-14.45	1.63	12	0.32	-1945.00	17279.00	37300	20230602	-24.66	20100	20230103	39.80	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	20100	39.80	20230103	4.29	N	033240	500	110 억	1831124	N	N	0	N	N
48	20231221	100407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	-350	5	-1.23	1179448450	41865	20.59	28050	28500	27800	36900	19900	28400	28172.66	8.28	0	7538	29166	28782	28316	27932	27466	28975	28125	111	8500	500	21010	50	1	22109923	6202	-14.42	1.62	12	0.19	-1945.00	17279.00	37300	20230602	-24.80	20100	20230103	39.55	37300	-24.80	20230602	20100	39.55	20230103	37300	-24.80	20230602	20100	39.55	20230103	4.29	N	033240	500	110 억	1831124	N	N	0	N	N
49	20231221	090409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28250	-150	5	-0.53	180641500	6428	3.16	28050	28300	27800	36900	19900	28400	28102.29	8.28	0	-1761	29166	28782	28316	27932	27466	28975	28125	111	8500	500	21010	50	1	22109923	6246	-14.52	1.63	12	0.03	-1945.00	17279.00	37300	20230602	-24.26	20100	20230103	40.55	37300	-24.26	20230602	20100	40.55	20230103	37300	-24.26	20230602	20100	40.55	20230103	4.29	N	033240	500	110 억	1831124	N	N	0	N	N
50	20231220	160409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	300	2	1.07	5760971000	202545	99.17	28100	28700	27850	36500	19700	28100	28442.97	8.38	0	497	28900	28500	27800	27400	26700	28700	27600	111	8400	500	20790	50	1	22109923	6279	-14.60	1.64	12	0.92	-1945.00	17279.00	37300	20230602	-23.86	20100	20230103	41.29	37300	-23.86	20230602	20100	41.29	20230103	37300	-23.86	20230602	20100	41.29	20230103	4.29	N	033240	500	110 억	1852803	N	N	0	N	N
51	20231220	150431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	300	2	1.07	5497658400	193295	94.64	28100	28700	27850	36500	19700	28100	28441.80	8.38	0	-231	28900	28500	27800	27400	26700	28700	27600	111	8400	500	20790	50	1	22109923	6279	-14.60	1.64	12	0.87	-1945.00	17279.00	37300	20230602	-23.86	20100	20230103	41.29	37300	-23.86	20230602	20100	41.29	20230103	37300	-23.86	20230602	20100	41.29	20230103	4.29	N	033240	500	110 억	1852803	N	N	0	N	N
52	20231220	140435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	550	2	1.96	4837000850	170191	83.32	28100	28700	27850	36500	19700	28100	28421.01	8.38	0	2184	28900	28500	27800	27400	26700	28700	27600	111	8400	500	20790	50	1	22109923	6334	-14.73	1.66	12	0.77	-1945.00	17279.00	37300	20230602	-23.19	20100	20230103	42.54	37300	-23.19	20230602	20100	42.54	20230103	37300	-23.19	20230602	20100	42.54	20230103	4.29	N	033240	500	110 억	1852803	N	N	0	N	N
53	20231220	130433	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	400	2	1.42	4029162400	141941	69.49	28100	28700	27850	36500	19700	28100	28386.18	8.38	0	3583	28900	28500	27800	27400	26700	28700	27600	111	8400	500	20790	50	1	22109923	6301	-14.65	1.65	12	0.64	-1945.00	17279.00	37300	20230602	-23.59	20100	20230103	41.79	37300	-23.59	20230602	20100	41.79	20230103	37300	-23.59	20230602	20100	41.79	20230103	4.29	N	033240	500	110 억	1852803	N	N	0	N	N
54	20231220	120408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	350	2	1.25	3553727250	125220	61.31	28100	28700	27850	36500	19700	28100	28379.87	8.38	0	2901	28900	28500	27800	27400	26700	28700	27600	111	8400	500	20790	50	1	22109923	6290	-14.63	1.65	12	0.57	-1945.00	17279.00	37300	20230602	-23.73	20100	20230103	41.54	37300	-23.73	20230602	20100	41.54	20230103	37300	-23.73	20230602	20100	41.54	20230103	4.29	N	033240	500	110 억	1852803	N	N	0	N	N
55	20231220	110410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	400	2	1.42	2867218300	101147	49.52	28100	28700	27850	36500	19700	28100	28347.04	8.38	0	1983	28900	28500	27800	27400	26700	28700	27600	111	8400	500	20790	50	1	22109923	6301	-14.65	1.65	12	0.46	-1945.00	17279.00	37300	20230602	-23.59	20100	20230103	41.79	37300	-23.59	20230602	20100	41.79	20230103	37300	-23.59	20230602	20100	41.79	20230103	4.29	N	033240	500	110 억	1852803	N	N	0	N	N
56	20231220	100409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	200	2	0.71	1470746900	52207	25.56	28100	28450	27850	36500	19700	28100	28171.45	8.38	0	1095	28900	28500	27800	27400	26700	28700	27600	111	8400	500	20790	50	1	22109923	6257	-14.55	1.64	12	0.24	-1945.00	17279.00	37300	20230602	-24.13	20100	20230103	40.80	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	20100	40.80	20230103	4.29	N	033240	500	110 억	1852803	N	N	0	N	N
57	20231220	090408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	0	3	0.00	77472550	2763	1.35	28100	28150	28000	36500	19700	28100	28039.29	8.38	0	-2163	28900	28500	27800	27400	26700	28700	27600	111	8400	500	20790	50	1	22109923	6213	-14.45	1.63	12	0.01	-1945.00	17279.00	37300	20230602	-24.66	20100	20230103	39.80	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	20100	39.80	20230103	4.29	N	033240	500	110 억	1852803	N	N	0	N	N
58	20231219	160409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	800	2	2.93	5678039500	204185	162.20	27100	28200	27100	35450	19150	27300	27808.07	8.50	0	-9257	28133	27716	27233	26816	26333	27925	27025	111	8150	500	20200	50	1	22109923	6213	-14.45	1.63	12	0.92	-1945.00	17279.00	37300	20230602	-24.66	20100	20230103	39.80	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	20100	39.80	20230103	4.21	N	033240	500	110 억	1879488	N	N	0	N	N
59	20231219	150410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	850	2	3.11	5344716950	192313	152.77	27100	28200	27100	35450	19150	27300	27791.76	8.50	0	-7893	28133	27716	27233	26816	26333	27925	27025	111	8150	500	20200	50	1	22109923	6224	-14.47	1.63	12	0.87	-1945.00	17279.00	37300	20230602	-24.53	20100	20230103	40.05	37300	-24.53	20230602	20100	40.05	20230103	37300	-24.53	20230602	20100	40.05	20230103	4.21	N	033240	500	110 억	1879488	N	N	0	N	N
60	20231219	140408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	600	2	2.20	4324631050	155882	123.83	27100	28100	27100	35450	19150	27300	27742.98	8.50	0	-7340	28133	27716	27233	26816	26333	27925	27025	111	8150	500	20200	50	1	22109923	6169	-14.34	1.61	12	0.71	-1945.00	17279.00	37300	20230602	-25.20	20100	20230103	38.81	37300	-25.20	20230602	20100	38.81	20230103	37300	-25.20	20230602	20100	38.81	20230103	4.21	N	033240	500	110 억	1879488	N	N	0	N	N
61	20231219	130410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	650	2	2.38	3667171950	132359	105.14	27100	28100	27100	35450	19150	27300	27706.25	8.50	0	-3071	28133	27716	27233	26816	26333	27925	27025	111	8150	500	20200	50	1	22109923	6180	-14.37	1.62	12	0.60	-1945.00	17279.00	37300	20230602	-25.07	20100	20230103	39.05	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	20100	39.05	20230103	4.21	N	033240	500	110 억	1879488	N	N	0	N	N
62	20231219	120410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	550	2	2.01	2950747150	106730	84.78	27100	28000	27100	35450	19150	27300	27646.84	8.50	0	-2738	28133	27716	27233	26816	26333	27925	27025	111	8150	500	20200	50	1	22109923	6158	-14.32	1.61	12	0.48	-1945.00	17279.00	37300	20230602	-25.34	20100	20230103	38.56	37300	-25.34	20230602	20100	38.56	20230103	37300	-25.34	20230602	20100	38.56	20230103	4.21	N	033240	500	110 억	1879488	N	N	0	N	N
63	20231219	110410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27700	400	2	1.47	2383364500	86291	68.55	27100	28000	27100	35450	19150	27300	27620.08	8.50	0	-1087	28133	27716	27233	26816	26333	27925	27025	111	8150	500	20200	50	1	22109923	6124	-14.24	1.60	12	0.39	-1945.00	17279.00	37300	20230602	-25.74	20100	20230103	37.81	37300	-25.74	20230602	20100	37.81	20230103	37300	-25.74	20230602	20100	37.81	20230103	4.21	N	033240	500	110 억	1879488	N	N	0	N	N
64	20231219	100408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	100	2	0.37	1144842100	41705	33.13	27100	27700	27100	35450	19150	27300	27450.96	8.50	0	9068	28133	27716	27233	26816	26333	27925	27025	111	8150	500	20200	50	1	22109923	6058	-14.09	1.59	12	0.19	-1945.00	17279.00	37300	20230602	-26.54	20100	20230103	36.32	37300	-26.54	20230602	20100	36.32	20230103	37300	-26.54	20230602	20100	36.32	20230103	4.21	N	033240	500	110 억	1879488	N	N	0	N	N
65	20231219	090408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	-100	5	-0.37	219892750	8101	6.44	27100	27350	27100	35450	19150	27300	27143.90	8.50	0	3398	28133	27716	27233	26816	26333	27925	27025	111	8150	500	20200	50	1	22109923	6014	-13.98	1.57	12	0.04	-1945.00	17279.00	37300	20230602	-27.08	20100	20230103	35.32	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	20100	35.32	20230103	4.21	N	033240	500	110 억	1879488	N	N	0	N	N
66	20231218	160409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	0	3	0.00	3399422300	124731	29.12	27000	27650	26750	35450	19150	27300	27253.91	8.52	0	16562	29866	28582	27816	26532	25766	28200	26150	111	8150	500	20200	50	1	22109923	6036	-14.04	1.58	12	0.56	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.20	N	033240	500	110 억	1882791	N	N	2	N	N
67	20231218	150407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	50	2	0.18	3208805550	117752	27.49	27000	27650	26750	35450	19150	27300	27250.54	8.52	0	19204	29866	28582	27816	26532	25766	28200	26150	111	8150	500	20200	50	1	22109923	6047	-14.06	1.58	12	0.53	-1945.00	17279.00	37300	20230602	-26.68	20100	20230103	36.07	37300	-26.68	20230602	20100	36.07	20230103	37300	-26.68	20230602	20100	36.07	20230103	4.20	N	033240	500	110 억	1882791	N	N	2	N	N
68	20231218	140407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	0	3	0.00	2882861200	105821	24.70	27000	27650	26750	35450	19150	27300	27242.81	8.52	0	18081	29866	28582	27816	26532	25766	28200	26150	111	8150	500	20200	50	1	22109923	6036	-14.04	1.58	12	0.48	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.20	N	033240	500	110 억	1882791	N	N	2	N	N
69	20231218	130407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	50	2	0.18	2578243150	94675	22.10	27000	27650	26750	35450	19150	27300	27232.57	8.52	0	16984	29866	28582	27816	26532	25766	28200	26150	111	8150	500	20200	50	1	22109923	6047	-14.06	1.58	12	0.43	-1945.00	17279.00	37300	20230602	-26.68	20100	20230103	36.07	37300	-26.68	20230602	20100	36.07	20230103	37300	-26.68	20230602	20100	36.07	20230103	4.20	N	033240	500	110 억	1882791	N	N	2	N	N
70	20231218	120404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	150	2	0.55	2362625950	86798	20.26	27000	27650	26750	35450	19150	27300	27219.82	8.52	0	14112	29866	28582	27816	26532	25766	28200	26150	111	8150	500	20200	50	1	22109923	6069	-14.11	1.59	12	0.39	-1945.00	17279.00	37300	20230602	-26.41	20100	20230103	36.57	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	20100	36.57	20230103	4.20	N	033240	500	110 억	1882791	N	N	2	N	N
71	20231218	110406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	0	3	0.00	1818989300	67005	15.64	27000	27500	26750	35450	19150	27300	27147.07	8.52	0	13158	29866	28582	27816	26532	25766	28200	26150	111	8150	500	20200	50	1	22109923	6036	-14.04	1.58	12	0.30	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.20	N	033240	500	110 억	1882791	N	N	2	N	N
72	20231218	100405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-400	5	-1.47	1138640650	42047	9.82	27000	27500	26750	35450	19150	27300	27080.19	8.52	0	11769	29866	28582	27816	26532	25766	28200	26150	111	8150	500	20200	50	1	22109923	5948	-13.83	1.56	12	0.19	-1945.00	17279.00	37300	20230602	-27.88	20100	20230103	33.83	37300	-27.88	20230602	20100	33.83	20230103	37300	-27.88	20230602	20100	33.83	20230103	4.20	N	033240	500	110 억	1882791	N	N	2	N	N
73	20231218	090403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	-100	5	-0.37	189438950	6987	1.63	27000	27300	26950	35450	19150	27300	27113.06	8.52	0	2208	29866	28582	27816	26532	25766	28200	26150	111	8150	500	20200	50	1	22109923	6014	-13.98	1.57	12	0.03	-1945.00	17279.00	37300	20230602	-27.08	20100	20230103	35.32	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	20100	35.32	20230103	4.20	N	033240	500	110 억	1882791	N	N	2	N	N
74	20231215	160403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	0	3	0.00	11959774500	427339	264.41	27600	29100	27050	35450	19150	27300	27986.68	8.60	0	4521	27866	27582	27166	26882	26466	27375	26675	111	8150	500	20200	50	1	22109923	6036	-14.04	1.58	12	1.93	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.23	N	033240	500	110 억	1901014	N	N	2	N	N
75	20231215	150407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	0	3	0.00	11541603250	411998	254.92	27600	29100	27050	35450	19150	27300	28013.74	8.60	0	3467	27866	27582	27166	26882	26466	27375	26675	111	8150	500	20200	50	1	22109923	6036	-14.04	1.58	12	1.86	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.23	N	033240	500	110 억	1901014	N	N	0	N	N
76	20231215	140405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	150	2	0.55	11021326150	392949	243.13	27600	29100	27050	35450	19150	27300	28047.73	8.60	0	-1302	27866	27582	27166	26882	26466	27375	26675	111	8150	500	20200	50	1	22109923	6069	-14.11	1.59	12	1.78	-1945.00	17279.00	37300	20230602	-26.41	20100	20230103	36.57	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	20100	36.57	20230103	4.23	N	033240	500	110 억	1901014	N	N	0	N	N
77	20231215	130404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	100	2	0.37	10417221700	370944	229.52	27600	29100	27050	35450	19150	27300	28083.00	8.60	0	2392	27866	27582	27166	26882	26466	27375	26675	111	8150	500	20200	50	1	22109923	6058	-14.09	1.59	12	1.68	-1945.00	17279.00	37300	20230602	-26.54	20100	20230103	36.32	37300	-26.54	20230602	20100	36.32	20230103	37300	-26.54	20230602	20100	36.32	20230103	4.23	N	033240	500	110 억	1901014	N	N	0	N	N
78	20231215	120404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	100	2	0.37	9581489650	340286	210.55	27600	29100	27350	35450	19150	27300	28157.17	8.60	0	1802	27866	27582	27166	26882	26466	27375	26675	111	8150	500	20200	50	1	22109923	6058	-14.09	1.59	12	1.54	-1945.00	17279.00	37300	20230602	-26.54	20100	20230103	36.32	37300	-26.54	20230602	20100	36.32	20230103	37300	-26.54	20230602	20100	36.32	20230103	4.23	N	033240	500	110 억	1901014	N	N	0	N	N
79	20231215	110403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27600	300	2	1.10	8820409100	312619	193.43	27600	29100	27450	35450	19150	27300	28214.57	8.60	0	-261	27866	27582	27166	26882	26466	27375	26675	111	8150	500	20200	50	1	22109923	6102	-14.19	1.60	12	1.41	-1945.00	17279.00	37300	20230602	-26.01	20100	20230103	37.31	37300	-26.01	20230602	20100	37.31	20230103	37300	-26.01	20230602	20100	37.31	20230103	4.23	N	033240	500	110 억	1901014	N	N	0	N	N
80	20231215	100406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27600	300	2	1.10	7870748200	278149	172.10	27600	29100	27450	35450	19150	27300	28296.88	8.60	0	6809	27866	27582	27166	26882	26466	27375	26675	111	8150	500	20200	50	1	22109923	6102	-14.19	1.60	12	1.26	-1945.00	17279.00	37300	20230602	-26.01	20100	20230103	37.31	37300	-26.01	20230602	20100	37.31	20230103	37300	-26.01	20230602	20100	37.31	20230103	4.23	N	033240	500	110 억	1901014	N	N	0	N	N
81	20231215	090404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	600	2	2.20	1677323050	59672	36.92	27600	28400	27600	35450	19150	27300	28109.05	8.60	0	6468	27866	27582	27166	26882	26466	27375	26675	111	8150	500	20200	50	1	22109923	6169	-14.34	1.61	12	0.27	-1945.00	17279.00	37300	20230602	-25.20	20100	20230103	38.81	37300	-25.20	20230602	20100	38.81	20230103	37300	-25.20	20230602	20100	38.81	20230103	4.23	N	033240	500	110 억	1901014	N	N	0	N	N
82	20231214	160403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	450	2	1.68	4373616150	161207	148.53	27350	27450	26750	34900	18800	26850	27126.74	8.68	-1454	-591	27716	27282	27066	26632	26416	27175	26525	111	8050	500	19860	50	1	22109923	6036	-14.04	1.58	12	0.73	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.35	N	033240	500	110 억	1918785	N	N	0	N	N
83	20231214	150416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27250	400	2	1.49	3909603150	144191	132.85	27350	27450	26750	34900	18800	26850	27114.06	8.68	-1454	1965	27716	27282	27066	26632	26416	27175	26525	111	8050	500	19860	50	1	22109923	6025	-14.01	1.58	12	0.65	-1945.00	17279.00	37300	20230602	-26.94	20100	20230103	35.57	37300	-26.94	20230602	20100	35.57	20230103	37300	-26.94	20230602	20100	35.57	20230103	4.35	N	033240	500	110 억	1918785	N	N	0	N	N
84	20231214	140413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	150	2	0.56	3199970800	118104	108.82	27350	27450	26750	34900	18800	26850	27094.52	8.68	-1454	3819	27716	27282	27066	26632	26416	27175	26525	111	8050	500	19860	50	1	22109923	5970	-13.88	1.56	12	0.53	-1945.00	17279.00	37300	20230602	-27.61	20100	20230103	34.33	37300	-27.61	20230602	20100	34.33	20230103	37300	-27.61	20230602	20100	34.33	20230103	4.35	N	033240	500	110 억	1918785	N	N	0	N	N
85	20231214	130411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	250	2	0.93	2881030350	106311	97.95	27350	27450	26750	34900	18800	26850	27100.02	8.68	-1454	3154	27716	27282	27066	26632	26416	27175	26525	111	8050	500	19860	50	1	22109923	5992	-13.93	1.57	12	0.48	-1945.00	17279.00	37300	20230602	-27.35	20100	20230103	34.83	37300	-27.35	20230602	20100	34.83	20230103	37300	-27.35	20230602	20100	34.83	20230103	4.35	N	033240	500	110 억	1918785	N	N	0	N	N
86	20231214	120419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	100	2	0.37	2362378350	87122	80.27	27350	27450	26750	34900	18800	26850	27115.75	8.68	-1454	1092	27716	27282	27066	26632	26416	27175	26525	111	8050	500	19860	50	1	22109923	5959	-13.86	1.56	12	0.39	-1945.00	17279.00	37300	20230602	-27.75	20100	20230103	34.08	37300	-27.75	20230602	20100	34.08	20230103	37300	-27.75	20230602	20100	34.08	20230103	4.35	N	033240	500	110 억	1918785	N	N	0	N	N
87	20231214	110405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	350	2	1.30	1903592250	70097	64.59	27350	27450	26900	34900	18800	26850	27156.54	8.68	-1454	-1414	27716	27282	27066	26632	26416	27175	26525	111	8050	500	19860	50	1	22109923	6014	-13.98	1.57	12	0.32	-1945.00	17279.00	37300	20230602	-27.08	20100	20230103	35.32	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	20100	35.32	20230103	4.35	N	033240	500	110 억	1918785	N	N	0	N	N
88	20231214	100400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27250	400	2	1.49	1191927100	43778	40.34	27350	27450	27000	34900	18800	26850	27226.62	8.68	-1454	-2108	27716	27282	27066	26632	26416	27175	26525	111	8050	500	19860	50	1	22109923	6025	-14.01	1.58	12	0.20	-1945.00	17279.00	37300	20230602	-26.94	20100	20230103	35.57	37300	-26.94	20230602	20100	35.57	20230103	37300	-26.94	20230602	20100	35.57	20230103	4.35	N	033240	500	110 억	1918785	N	N	0	N	N
89	20231214	090349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	450	2	1.68	207857950	7600	7.00	27350	27450	27150	34900	18800	26850	27349.73	8.68	-1454	-1288	27716	27282	27066	26632	26416	27175	26525	111	8050	500	19860	50	1	22109923	6036	-14.04	1.58	12	0.03	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.35	N	033240	500	110 억	1918785	N	N	0	N	N
90	20231213	160401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	-350	5	-1.29	2938739700	108196	59.31	27500	27500	26850	35350	19050	27200	27164.26	8.61	1689	30832	28166	27682	27316	26832	26466	27925	27075	111	8150	500	20120	50	1	22109923	5937	-13.80	1.55	12	0.49	-1945.00	17279.00	37300	20230602	-28.02	20100	20230103	33.58	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	20100	33.58	20230103	4.29	N	033240	500	110 억	1904270	N	N	1	N	N
91	20231213	150411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-300	5	-1.10	2763456250	101676	55.73	27500	27500	26900	35350	19050	27200	27179.04	8.61	1689	30540	28166	27682	27316	26832	26466	27925	27075	111	8150	500	20120	50	1	22109923	5948	-13.83	1.56	12	0.46	-1945.00	17279.00	37300	20230602	-27.88	20100	20230103	33.83	37300	-27.88	20230602	20100	33.83	20230103	37300	-27.88	20230602	20100	33.83	20230103	4.29	N	033240	500	110 억	1904270	N	N	1	N	N
92	20231213	140411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	-200	5	-0.74	2457341850	90328	49.51	27500	27500	26900	35350	19050	27200	27204.65	8.61	1689	29032	28166	27682	27316	26832	26466	27925	27075	111	8150	500	20120	50	1	22109923	5970	-13.88	1.56	12	0.41	-1945.00	17279.00	37300	20230602	-27.61	20100	20230103	34.33	37300	-27.61	20230602	20100	34.33	20230103	37300	-27.61	20230602	20100	34.33	20230103	4.29	N	033240	500	110 억	1904270	N	N	1	N	N
93	20231213	130408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	150	2	0.55	2012493850	73896	40.51	27500	27500	27050	35350	19050	27200	27234.14	8.61	1689	22191	28166	27682	27316	26832	26466	27925	27075	111	8150	500	20120	50	1	22109923	6047	-14.06	1.58	12	0.33	-1945.00	17279.00	37300	20230602	-26.68	20100	20230103	36.07	37300	-26.68	20230602	20100	36.07	20230103	37300	-26.68	20230602	20100	36.07	20230103	4.29	N	033240	500	110 억	1904270	N	N	1	N	N
94	20231213	120409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	100	2	0.37	1644431250	60383	33.10	27500	27500	27050	35350	19050	27200	27233.35	8.61	1689	15301	28166	27682	27316	26832	26466	27925	27075	111	8150	500	20120	50	1	22109923	6036	-14.04	1.58	12	0.27	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.29	N	033240	500	110 억	1904270	N	N	1	N	N
95	20231213	110409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27250	50	2	0.18	1447833650	53157	29.14	27500	27500	27050	35350	19050	27200	27236.93	8.61	1689	14255	28166	27682	27316	26832	26466	27925	27075	111	8150	500	20120	50	1	22109923	6025	-14.01	1.58	12	0.24	-1945.00	17279.00	37300	20230602	-26.94	20100	20230103	35.57	37300	-26.94	20230602	20100	35.57	20230103	37300	-26.94	20230602	20100	35.57	20230103	4.29	N	033240	500	110 억	1904270	N	N	1	N	N
96	20231213	100413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27150	-50	5	-0.18	612842200	22506	12.34	27500	27500	27100	35350	19050	27200	27230.17	8.61	1689	12287	28166	27682	27316	26832	26466	27925	27075	111	8150	500	20120	50	1	22109923	6003	-13.96	1.57	12	0.10	-1945.00	17279.00	37300	20230602	-27.21	20100	20230103	35.07	37300	-27.21	20230602	20100	35.07	20230103	37300	-27.21	20230602	20100	35.07	20230103	4.29	N	033240	500	110 억	1904270	N	N	1	N	N
97	20231213	090404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27250	50	2	0.18	45911200	1683	0.92	27500	27500	27150	35350	19050	27200	27279.38	8.61	1689	-197	28166	27682	27316	26832	26466	27925	27075	111	8150	500	20120	50	1	22109923	6025	-14.01	1.58	12	0.01	-1945.00	17279.00	37300	20230602	-26.94	20100	20230103	35.57	37300	-26.94	20230602	20100	35.57	20230103	37300	-26.94	20230602	20100	35.57	20230103	4.29	N	033240	500	110 억	1904270	N	N	1	N	N
98	20231212	160352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	100	2	0.37	5017460500	182341	78.96	27100	27800	26950	35200	19000	27100	27517.94	8.72	-58	18198	29066	28082	27416	26432	25766	27750	26100	111	8100	500	20050	50	1	22109923	6014	-13.98	1.57	12	0.82	-1945.00	17279.00	37300	20230602	-27.08	20100	20230103	35.32	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	20100	35.32	20230103	4.20	N	033240	500	110 억	1927938	N	N	1	N	N
99	20231212	150357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	250	2	0.92	4833551000	175600	76.04	27100	27800	26950	35200	19000	27100	27525.92	8.72	-58	16990	29066	28082	27416	26432	25766	27750	26100	111	8100	500	20050	50	1	22109923	6047	-14.06	1.58	12	0.79	-1945.00	17279.00	37300	20230602	-26.68	20100	20230103	36.07	37300	-26.68	20230602	20100	36.07	20230103	37300	-26.68	20230602	20100	36.07	20230103	4.20	N	033240	500	110 억	1927938	N	N	0	N	N
100	20231212	140343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	350	2	1.29	4454648550	161776	70.06	27100	27800	26950	35200	19000	27100	27535.90	8.72	-58	14594	29066	28082	27416	26432	25766	27750	26100	111	8100	500	20050	50	1	22109923	6069	-14.11	1.59	12	0.73	-1945.00	17279.00	37300	20230602	-26.41	20100	20230103	36.57	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	20100	36.57	20230103	4.20	N	033240	500	110 억	1927938	N	N	0	N	N
101	20231212	130340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	400	2	1.48	4068433800	147728	63.97	27100	27800	26950	35200	19000	27100	27540.03	8.72	-58	10503	29066	28082	27416	26432	25766	27750	26100	111	8100	500	20050	50	1	22109923	6080	-14.14	1.59	12	0.67	-1945.00	17279.00	37300	20230602	-26.27	20100	20230103	36.82	37300	-26.27	20230602	20100	36.82	20230103	37300	-26.27	20230602	20100	36.82	20230103	4.20	N	033240	500	110 억	1927938	N	N	0	N	N
102	20231212	120339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27600	500	2	1.85	3434811800	124775	54.03	27100	27800	26950	35200	19000	27100	27528.04	8.72	-58	8908	29066	28082	27416	26432	25766	27750	26100	111	8100	500	20050	50	1	22109923	6102	-14.19	1.60	12	0.56	-1945.00	17279.00	37300	20230602	-26.01	20100	20230103	37.31	37300	-26.01	20230602	20100	37.31	20230103	37300	-26.01	20230602	20100	37.31	20230103	4.20	N	033240	500	110 억	1927938	N	N	0	N	N
103	20231212	110342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	300	2	1.11	2939103900	106825	46.26	27100	27800	26950	35200	19000	27100	27513.26	8.72	-58	1813	29066	28082	27416	26432	25766	27750	26100	111	8100	500	20050	50	1	22109923	6058	-14.09	1.59	12	0.48	-1945.00	17279.00	37300	20230602	-26.54	20100	20230103	36.32	37300	-26.54	20230602	20100	36.32	20230103	37300	-26.54	20230602	20100	36.32	20230103	4.20	N	033240	500	110 억	1927938	N	N	0	N	N
104	20231212	100357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	300	2	1.11	930255000	34035	14.74	27100	27600	26950	35200	19000	27100	27332.30	8.72	-58	5551	29066	28082	27416	26432	25766	27750	26100	111	8100	500	20050	50	1	22109923	6058	-14.09	1.59	12	0.15	-1945.00	17279.00	37300	20230602	-26.54	20100	20230103	36.32	37300	-26.54	20230602	20100	36.32	20230103	37300	-26.54	20230602	20100	36.32	20230103	4.20	N	033240	500	110 억	1927938	N	N	0	N	N
105	20231212	090354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	-100	5	-0.37	97111550	3579	1.55	27100	27350	27000	35200	19000	27100	27133.71	8.72	-58	-1236	29066	28082	27416	26432	25766	27750	26100	111	8100	500	20050	50	1	22109923	5970	-13.88	1.56	12	0.02	-1945.00	17279.00	37300	20230602	-27.61	20100	20230103	34.33	37300	-27.61	20230602	20100	34.33	20230103	37300	-27.61	20230602	20100	34.33	20230103	4.20	N	033240	500	110 억	1927938	N	N	0	N	N
106	20231211	160356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	100	2	0.37	6343865100	230710	55.55	27200	28400	26750	35100	18900	27000	27497.30	8.66	-39853	-494	28500	27750	26250	25500	24000	28125	25875	111	8100	500	19980	50	1	22109923	5992	-13.93	1.57	12	1.04	-1945.00	17279.00	37300	20230602	-27.35	20100	20230103	34.83	37300	-27.35	20230602	20100	34.83	20230103	37300	-27.35	20230602	20100	34.83	20230103	4.31	N	033240	500	110 억	1914054	N	N	0	N	N
107	20231211	150354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27150	150	2	0.56	6139445200	223168	53.73	27200	28400	26750	35100	18900	27000	27510.42	8.66	-39853	-286	28500	27750	26250	25500	24000	28125	25875	111	8100	500	19980	50	1	22109923	6003	-13.96	1.57	12	1.01	-1945.00	17279.00	37300	20230602	-27.21	20100	20230103	35.07	37300	-27.21	20230602	20100	35.07	20230103	37300	-27.21	20230602	20100	35.07	20230103	4.31	N	033240	500	110 억	1914054	N	N	0	N	N
108	20231211	140354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	400	2	1.48	5623031100	204244	49.18	27200	28400	26750	35100	18900	27000	27530.95	8.66	-39853	-8606	28500	27750	26250	25500	24000	28125	25875	111	8100	500	19980	50	1	22109923	6058	-14.09	1.59	12	0.92	-1945.00	17279.00	37300	20230602	-26.54	20100	20230103	36.32	37300	-26.54	20230602	20100	36.32	20230103	37300	-26.54	20230602	20100	36.32	20230103	4.31	N	033240	500	110 억	1914054	N	N	0	N	N
109	20231211	130356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	450	2	1.67	5254719700	190801	45.94	27200	28400	26750	35100	18900	27000	27540.32	8.66	-39853	-10769	28500	27750	26250	25500	24000	28125	25875	111	8100	500	19980	50	1	22109923	6069	-14.11	1.59	12	0.86	-1945.00	17279.00	37300	20230602	-26.41	20100	20230103	36.57	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	20100	36.57	20230103	4.31	N	033240	500	110 억	1914054	N	N	0	N	N
110	20231211	120355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	350	2	1.30	4801321500	174249	41.95	27200	28400	26750	35100	18900	27000	27554.37	8.66	-39853	-13297	28500	27750	26250	25500	24000	28125	25875	111	8100	500	19980	50	1	22109923	6047	-14.06	1.58	12	0.79	-1945.00	17279.00	37300	20230602	-26.68	20100	20230103	36.07	37300	-26.68	20230602	20100	36.07	20230103	37300	-26.68	20230602	20100	36.07	20230103	4.31	N	033240	500	110 억	1914054	N	N	0	N	N
111	20231211	110354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	400	2	1.48	4324307550	156802	37.75	27200	28400	26750	35100	18900	27000	27578.14	8.66	-39853	-7413	28500	27750	26250	25500	24000	28125	25875	111	8100	500	19980	50	1	22109923	6058	-14.09	1.59	12	0.71	-1945.00	17279.00	37300	20230602	-26.54	20100	20230103	36.32	37300	-26.54	20230602	20100	36.32	20230103	37300	-26.54	20230602	20100	36.32	20230103	4.31	N	033240	500	110 억	1914054	N	N	0	N	N
112	20231211	100354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	300	2	1.11	3825367150	138652	33.38	27200	28400	26750	35100	18900	27000	27589.70	8.66	-39853	-3431	28500	27750	26250	25500	24000	28125	25875	111	8100	500	19980	50	1	22109923	6036	-14.04	1.58	12	0.63	-1945.00	17279.00	37300	20230602	-26.81	20100	20230103	35.82	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	20100	35.82	20230103	4.31	N	033240	500	110 억	1914054	N	N	0	N	N
113	20231211	090352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-100	5	-0.37	449091250	16606	4.00	27200	27200	26750	35100	18900	27000	27043.91	8.66	-39853	-2466	28500	27750	26250	25500	24000	28125	25875	111	8100	500	19980	50	1	22109923	5948	-13.83	1.56	12	0.08	-1945.00	17279.00	37300	20230602	-27.88	20100	20230103	33.83	37300	-27.88	20230602	20100	33.83	20230103	37300	-27.88	20230602	20100	33.83	20230103	4.31	N	033240	500	110 억	1914054	N	N	0	N	N
114	20231208	160350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	2350	2	9.53	10871113650	414529	219.96	24750	27000	24750	32000	17300	24650	26224.55	8.66	0	64949	25483	25066	24433	24016	23383	24750	23700	111	7350	500	18240	50	1	22109923	5970	-13.88	1.56	12	1.87	-1945.00	17279.00	37300	20230602	-27.61	20100	20230103	34.33	37300	-27.61	20230602	20100	34.33	20230103	37300	-27.61	20230602	20100	34.33	20230103	4.38	N	033240	500	110 억	1914054	N	N	0	N	N
115	20231208	150352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26750	2100	2	8.52	10112539250	386381	205.02	24750	26950	24750	32000	17300	24650	26172.45	8.66	0	59413	25483	25066	24433	24016	23383	24750	23700	111	7350	500	18240	50	1	22109923	5914	-13.75	1.55	12	1.75	-1945.00	17279.00	37300	20230602	-28.28	20100	20230103	33.08	37300	-28.28	20230602	20100	33.08	20230103	37300	-28.28	20230602	20100	33.08	20230103	4.38	N	033240	500	110 억	1914054	N	N	0	N	N
116	20231208	140351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26400	1750	2	7.10	7391875650	284241	150.83	24750	26650	24750	32000	17300	24650	26005.66	8.66	0	44049	25483	25066	24433	24016	23383	24750	23700	111	7350	500	18240	50	1	22109923	5837	-13.57	1.53	12	1.29	-1945.00	17279.00	37300	20230602	-29.22	20100	20230103	31.34	37300	-29.22	20230602	20100	31.34	20230103	37300	-29.22	20230602	20100	31.34	20230103	4.38	N	033240	500	110 억	1914054	N	N	0	N	N
117	20231208	130350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26400	1750	2	7.10	5620896950	217324	115.32	24750	26600	24750	32000	17300	24650	25864.13	8.66	0	25339	25483	25066	24433	24016	23383	24750	23700	111	7350	500	18240	50	1	22109923	5837	-13.57	1.53	12	0.98	-1945.00	17279.00	37300	20230602	-29.22	20100	20230103	31.34	37300	-29.22	20230602	20100	31.34	20230103	37300	-29.22	20230602	20100	31.34	20230103	4.38	N	033240	500	110 억	1914054	N	N	0	N	N
118	20231208	120347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	1450	2	5.88	3942267200	153715	81.57	24750	26250	24750	32000	17300	24650	25646.60	8.66	0	8175	25483	25066	24433	24016	23383	24750	23700	111	7350	500	18240	50	1	22109923	5771	-13.42	1.51	12	0.70	-1945.00	17279.00	37300	20230602	-30.03	20100	20230103	29.85	37300	-30.03	20230602	20100	29.85	20230103	37300	-30.03	20230602	20100	29.85	20230103	4.38	N	033240	500	110 억	1914054	N	N	0	N	N
119	20231208	110346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	1150	2	4.67	2832161050	111040	58.92	24750	26050	24750	32000	17300	24650	25505.77	8.66	0	4694	25483	25066	24433	24016	23383	24750	23700	111	7350	500	18240	50	1	22109923	5704	-13.26	1.49	12	0.50	-1945.00	17279.00	37300	20230602	-30.83	20100	20230103	28.36	37300	-30.83	20230602	20100	28.36	20230103	37300	-30.83	20230602	20100	28.36	20230103	4.38	N	033240	500	110 억	1914054	N	N	0	N	N
120	20231208	100352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	350	2	1.42	496505300	19847	10.53	24750	25200	24750	32000	17300	24650	25016.64	8.66	0	-3804	25483	25066	24433	24016	23383	24750	23700	111	7350	500	18240	50	1	22109923	5527	-12.85	1.45	12	0.09	-1945.00	17279.00	37300	20230602	-32.98	20100	20230103	24.38	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	20100	24.38	20230103	4.38	N	033240	500	110 억	1914054	N	N	0	N	N
121	20231208	090348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	250	2	1.01	45367950	1826	0.97	24750	24950	24750	32000	17300	24650	24845.54	8.66	0	-168	25483	25066	24433	24016	23383	24750	23700	111	7350	500	18240	50	1	22109923	5505	-12.80	1.44	12	0.01	-1945.00	17279.00	37300	20230602	-33.24	20100	20230103	23.88	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	20100	23.88	20230103	4.38	N	033240	500	110 억	1914054	N	N	0	N	N
122	20231207	160347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24650	-250	5	-1.00	4560506300	187774	147.53	24700	24850	23800	32350	17450	24900	24287.08	8.66	0	5223	26100	25500	25050	24450	24000	25275	24225	111	7450	500	18420	50	1	22109923	5450	-12.67	1.43	12	0.85	-1945.00	17279.00	37300	20230602	-33.91	20100	20230103	22.64	37300	-33.91	20230602	20100	22.64	20230103	37300	-33.91	20230602	20100	22.64	20230103	4.43	N	033240	500	110 억	1913884	N	N	59	N	N
123	20231207	150349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-300	5	-1.20	4436850450	182751	143.59	24700	24850	23800	32350	17450	24900	24278.12	8.66	0	6120	26100	25500	25050	24450	24000	25275	24225	111	7450	500	18420	50	1	22109923	5439	-12.65	1.42	12	0.83	-1945.00	17279.00	37300	20230602	-34.05	20100	20230103	22.39	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	20100	22.39	20230103	4.43	N	033240	500	110 억	1913884	N	N	59	N	N
124	20231207	140347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	-200	5	-0.80	3884009400	160281	125.93	24700	24850	23800	32350	17450	24900	24232.50	8.66	0	9247	26100	25500	25050	24450	24000	25275	24225	111	7450	500	18420	50	1	22109923	5461	-12.70	1.43	12	0.72	-1945.00	17279.00	37300	20230602	-33.78	20100	20230103	22.89	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	20100	22.89	20230103	4.43	N	033240	500	110 억	1913884	N	N	59	N	N
125	20231207	130348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	-450	5	-1.81	3637568400	150271	118.07	24700	24850	23800	32350	17450	24900	24206.72	8.66	0	10705	26100	25500	25050	24450	24000	25275	24225	111	7450	500	18420	50	1	22109923	5406	-12.57	1.42	12	0.68	-1945.00	17279.00	37300	20230602	-34.45	20100	20230103	21.64	37300	-34.45	20230602	20100	21.64	20230103	37300	-34.45	20230602	20100	21.64	20230103	4.43	N	033240	500	110 억	1913884	N	N	59	N	N
126	20231207	120348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24200	-700	5	-2.81	3355957200	138749	109.02	24700	24850	23800	32350	17450	24900	24187.25	8.66	0	7777	26100	25500	25050	24450	24000	25275	24225	111	7450	500	18420	50	1	22109923	5351	-12.44	1.40	12	0.63	-1945.00	17279.00	37300	20230602	-35.12	20100	20230103	20.40	37300	-35.12	20230602	20100	20.40	20230103	37300	-35.12	20230602	20100	20.40	20230103	4.43	N	033240	500	110 억	1913884	N	N	59	N	N
127	20231207	110344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	-750	5	-3.01	2771888400	114585	90.03	24700	24850	23800	32350	17450	24900	24190.67	8.66	0	-3381	26100	25500	25050	24450	24000	25275	24225	111	7450	500	18420	50	1	22109923	5340	-12.42	1.40	12	0.52	-1945.00	17279.00	37300	20230602	-35.25	20100	20230103	20.15	37300	-35.25	20230602	20100	20.15	20230103	37300	-35.25	20230602	20100	20.15	20230103	4.43	N	033240	500	110 억	1913884	N	N	59	N	N
128	20231207	100346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24300	-600	5	-2.41	1818155750	74971	58.90	24700	24850	23800	32350	17450	24900	24251.45	8.66	0	-11412	26100	25500	25050	24450	24000	25275	24225	111	7450	500	18420	50	1	22109923	5373	-12.49	1.41	12	0.34	-1945.00	17279.00	37300	20230602	-34.85	20100	20230103	20.90	37300	-34.85	20230602	20100	20.90	20230103	37300	-34.85	20230602	20100	20.90	20230103	4.43	N	033240	500	110 억	1913884	N	N	59	N	N
129	20231207	090349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	-400	5	-1.61	184045900	7491	5.89	24700	24850	24400	32350	17450	24900	24568.94	8.66	0	-2907	26100	25500	25050	24450	24000	25275	24225	111	7450	500	18420	50	1	22109923	5417	-12.60	1.42	12	0.03	-1945.00	17279.00	37300	20230602	-34.32	20100	20230103	21.89	37300	-34.32	20230602	20100	21.89	20230103	37300	-34.32	20230602	20100	21.89	20230103	4.43	N	033240	500	110 억	1913884	N	N	59	N	N
130	20231206	160341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-400	5	-1.58	3162738450	126822	78.28	25650	25650	24600	32850	17750	25300	24938.48	8.64	0	-4674	26933	26116	25583	24766	24233	25850	24500	111	7550	500	18720	50	1	22109923	5505	-12.80	1.44	12	0.57	-1945.00	17279.00	37300	20230602	-33.24	20100	20230103	23.88	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	20100	23.88	20230103	4.48	N	033240	500	110 억	1909369	N	N	59	N	N
131	20231206	150350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-450	5	-1.78	2941806350	117933	72.79	25650	25650	24600	32850	17750	25300	24944.63	8.64	0	-3529	26933	26116	25583	24766	24233	25850	24500	111	7550	500	18720	50	1	22109923	5494	-12.78	1.44	12	0.53	-1945.00	17279.00	37300	20230602	-33.38	20100	20230103	23.63	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	20100	23.63	20230103	4.48	N	033240	500	110 억	1909369	N	N	5	N	N
132	20231206	140347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	-350	5	-1.38	2528778800	101375	62.57	25650	25650	24600	32850	17750	25300	24944.69	8.64	0	-2261	26933	26116	25583	24766	24233	25850	24500	111	7550	500	18720	50	1	22109923	5516	-12.83	1.44	12	0.46	-1945.00	17279.00	37300	20230602	-33.11	20100	20230103	24.13	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	20100	24.13	20230103	4.48	N	033240	500	110 억	1909369	N	N	5	N	N
133	20231206	130345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-300	5	-1.19	2395470150	96036	59.27	25650	25650	24600	32850	17750	25300	24943.35	8.64	0	-2481	26933	26116	25583	24766	24233	25850	24500	111	7550	500	18720	50	1	22109923	5527	-12.85	1.45	12	0.43	-1945.00	17279.00	37300	20230602	-32.98	20100	20230103	24.38	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	20100	24.38	20230103	4.48	N	033240	500	110 억	1909369	N	N	5	N	N
134	20231206	120344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-250	5	-0.99	2231160800	89467	55.22	25650	25650	24600	32850	17750	25300	24938.24	8.64	0	-2414	26933	26116	25583	24766	24233	25850	24500	111	7550	500	18720	50	1	22109923	5539	-12.88	1.45	12	0.40	-1945.00	17279.00	37300	20230602	-32.84	20100	20230103	24.63	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	20100	24.63	20230103	4.48	N	033240	500	110 억	1909369	N	N	5	N	N
135	20231206	110349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	-350	5	-1.38	2052815000	82342	50.82	25650	25650	24600	32850	17750	25300	24930.21	8.64	0	-3530	26933	26116	25583	24766	24233	25850	24500	111	7550	500	18720	50	1	22109923	5516	-12.83	1.44	12	0.37	-1945.00	17279.00	37300	20230602	-33.11	20100	20230103	24.13	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	20100	24.13	20230103	4.48	N	033240	500	110 억	1909369	N	N	5	N	N
136	20231206	100345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-450	5	-1.78	1357262150	54363	33.55	25650	25650	24600	32850	17750	25300	24966.46	8.64	0	-10674	26933	26116	25583	24766	24233	25850	24500	111	7550	500	18720	50	1	22109923	5494	-12.78	1.44	12	0.25	-1945.00	17279.00	37300	20230602	-33.38	20100	20230103	23.63	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	20100	23.63	20230103	4.48	N	033240	500	110 억	1909369	N	N	5	N	N
137	20231206	090345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	150	2	0.59	99180100	3882	2.40	25650	25650	25350	32850	17750	25300	25550.71	8.64	0	-1168	26933	26116	25583	24766	24233	25850	24500	111	7550	500	18720	50	1	22109923	5627	-13.08	1.47	12	0.02	-1945.00	17279.00	37300	20230602	-31.77	20100	20230103	26.62	37300	-31.77	20230602	20100	26.62	20230103	37300	-31.77	20230602	20100	26.62	20230103	4.48	N	033240	500	110 억	1909369	N	N	5	N	N
138	20231205	160346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-700	5	-2.69	4116096850	161226	77.72	25650	26400	25050	33800	18200	26000	25530.32	8.53	0	21964	27666	26832	26316	25482	24966	26575	25225	111	7800	500	19240	50	1	22109923	5594	-13.01	1.46	12	0.73	-1945.00	17279.00	37300	20230602	-32.17	20100	20230103	25.87	37300	-32.17	20230602	20100	25.87	20230103	37300	-32.17	20230602	20100	25.87	20230103	4.52	N	033240	500	110 억	1885037	N	N	5	N	N
139	20231205	150345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-700	5	-2.69	3852827100	150794	72.69	25650	26400	25050	33800	18200	26000	25550.27	8.53	0	24363	27666	26832	26316	25482	24966	26575	25225	111	7800	500	19240	50	1	22109923	5594	-13.01	1.46	12	0.68	-1945.00	17279.00	37300	20230602	-32.17	20100	20230103	25.87	37300	-32.17	20230602	20100	25.87	20230103	37300	-32.17	20230602	20100	25.87	20230103	4.52	N	033240	500	110 억	1885037	N	N	31	N	N
140	20231205	140346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-700	5	-2.69	2974854400	115920	55.88	25650	26400	25300	33800	18200	26000	25663.00	8.53	0	19491	27666	26832	26316	25482	24966	26575	25225	111	7800	500	19240	50	1	22109923	5594	-13.01	1.46	12	0.52	-1945.00	17279.00	37300	20230602	-32.17	20100	20230103	25.87	37300	-32.17	20230602	20100	25.87	20230103	37300	-32.17	20230602	20100	25.87	20230103	4.52	N	033240	500	110 억	1885037	N	N	31	N	N
141	20231205	130347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	-450	5	-1.73	2260778150	87792	42.32	25650	26400	25300	33800	18200	26000	25751.53	8.53	0	13783	27666	26832	26316	25482	24966	26575	25225	111	7800	500	19240	50	1	22109923	5649	-13.14	1.48	12	0.40	-1945.00	17279.00	37300	20230602	-31.50	20100	20230103	27.11	37300	-31.50	20230602	20100	27.11	20230103	37300	-31.50	20230602	20100	27.11	20230103	4.52	N	033240	500	110 억	1885037	N	N	31	N	N
142	20231205	120343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	-400	5	-1.54	1963550000	76154	36.71	25650	26400	25300	33800	18200	26000	25783.94	8.53	0	13694	27666	26832	26316	25482	24966	26575	25225	111	7800	500	19240	50	1	22109923	5660	-13.16	1.48	12	0.34	-1945.00	17279.00	37300	20230602	-31.37	20100	20230103	27.36	37300	-31.37	20230602	20100	27.36	20230103	37300	-31.37	20230602	20100	27.36	20230103	4.52	N	033240	500	110 억	1885037	N	N	31	N	N
143	20231205	110343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	-250	5	-0.96	1710854400	66294	31.96	25650	26400	25300	33800	18200	26000	25807.08	8.53	0	12668	27666	26832	26316	25482	24966	26575	25225	111	7800	500	19240	50	1	22109923	5693	-13.24	1.49	12	0.30	-1945.00	17279.00	37300	20230602	-30.97	20100	20230103	28.11	37300	-30.97	20230602	20100	28.11	20230103	37300	-30.97	20230602	20100	28.11	20230103	4.52	N	033240	500	110 억	1885037	N	N	31	N	N
144	20231205	100344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25900	-100	5	-0.38	1103761550	42712	20.59	25650	26400	25300	33800	18200	26000	25841.95	8.53	0	6597	27666	26832	26316	25482	24966	26575	25225	111	7800	500	19240	50	1	22109923	5726	-13.32	1.50	12	0.19	-1945.00	17279.00	37300	20230602	-30.56	20100	20230103	28.86	37300	-30.56	20230602	20100	28.86	20230103	37300	-30.56	20230602	20100	28.86	20230103	4.52	N	033240	500	110 억	1885037	N	N	31	N	N
145	20231205	090343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	-300	5	-1.15	316348700	12378	5.97	25650	25850	25300	33800	18200	26000	25557.34	8.53	0	3425	27666	26832	26316	25482	24966	26575	25225	111	7800	500	19240	50	1	22109923	5682	-13.21	1.49	12	0.06	-1945.00	17279.00	37300	20230602	-31.10	20100	20230103	27.86	37300	-31.10	20230602	20100	27.86	20230103	37300	-31.10	20230602	20100	27.86	20230103	4.52	N	033240	500	110 억	1885037	N	N	31	N	N
146	20231204	160344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26000	-1050	5	-3.88	5425509800	207000	150.85	27100	27150	25800	35150	18950	27050	26210.24	8.39	0	30898	27983	27516	27133	26666	26283	27750	26900	111	8100	500	20010	50	1	22109923	5749	-13.37	1.50	12	0.94	-1945.00	17279.00	37300	20230602	-30.29	20100	20230103	29.35	37300	-30.29	20230602	20100	29.35	20230103	37300	-30.29	20230602	20100	29.35	20230103	4.51	N	033240	500	110 억	1855751	N	N	31	N	N
147	20231204	150345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	-950	5	-3.51	5156117600	196647	143.31	27100	27150	25800	35150	18950	27050	26220.00	8.39	0	34599	27983	27516	27133	26666	26283	27750	26900	111	8100	500	20010	50	1	22109923	5771	-13.42	1.51	12	0.89	-1945.00	17279.00	37300	20230602	-30.03	20100	20230103	29.85	37300	-30.03	20230602	20100	29.85	20230103	37300	-30.03	20230602	20100	29.85	20230103	4.51	N	033240	500	110 억	1855751	N	N	0	N	N
148	20231204	140342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	-850	5	-3.14	4598960700	175250	127.71	27100	27150	25800	35150	18950	27050	26242.10	8.39	0	32444	27983	27516	27133	26666	26283	27750	26900	111	8100	500	20010	50	1	22109923	5793	-13.47	1.52	12	0.79	-1945.00	17279.00	37300	20230602	-29.76	20100	20230103	30.35	37300	-29.76	20230602	20100	30.35	20230103	37300	-29.76	20230602	20100	30.35	20230103	4.51	N	033240	500	110 억	1855751	N	N	0	N	N
149	20231204	130342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	-1000	5	-3.70	4297371350	163706	119.30	27100	27150	25800	35150	18950	27050	26250.34	8.39	0	31545	27983	27516	27133	26666	26283	27750	26900	111	8100	500	20010	50	1	22109923	5760	-13.39	1.51	12	0.74	-1945.00	17279.00	37300	20230602	-30.16	20100	20230103	29.60	37300	-30.16	20230602	20100	29.60	20230103	37300	-30.16	20230602	20100	29.60	20230103	4.51	N	033240	500	110 억	1855751	N	N	0	N	N
150	20231204	120342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26150	-900	5	-3.33	3980912000	151619	110.49	27100	27150	25800	35150	18950	27050	26255.81	8.39	0	28437	27983	27516	27133	26666	26283	27750	26900	111	8100	500	20010	50	1	22109923	5782	-13.44	1.51	12	0.69	-1945.00	17279.00	37300	20230602	-29.89	20100	20230103	30.10	37300	-29.89	20230602	20100	30.10	20230103	37300	-29.89	20230602	20100	30.10	20230103	4.51	N	033240	500	110 억	1855751	N	N	0	N	N
151	20231204	110343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	-950	5	-3.51	3020820750	114771	83.64	27100	27150	25900	35150	18950	27050	26320.16	8.39	0	20996	27983	27516	27133	26666	26283	27750	26900	111	8100	500	20010	50	1	22109923	5771	-13.42	1.51	12	0.52	-1945.00	17279.00	37300	20230602	-30.03	20100	20230103	29.85	37300	-30.03	20230602	20100	29.85	20230103	37300	-30.03	20230602	20100	29.85	20230103	4.51	N	033240	500	110 억	1855751	N	N	0	N	N
152	20231204	100342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26400	-650	5	-2.40	1369665250	51559	37.57	27100	27150	26350	35150	18950	27050	26564.62	8.39	0	6502	27983	27516	27133	26666	26283	27750	26900	111	8100	500	20010	50	1	22109923	5837	-13.57	1.53	12	0.23	-1945.00	17279.00	37300	20230602	-29.22	20100	20230103	31.34	37300	-29.22	20230602	20100	31.34	20230103	37300	-29.22	20230602	20100	31.34	20230103	4.51	N	033240	500	110 억	1855751	N	N	0	N	N
153	20231204	090343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	-200	5	-0.74	118824450	4403	3.21	27100	27150	26800	35150	18950	27050	26986.57	8.39	0	-1804	27983	27516	27133	26666	26283	27750	26900	111	8100	500	20010	50	1	22109923	5937	-13.80	1.55	12	0.02	-1945.00	17279.00	37300	20230602	-28.02	20100	20230103	33.58	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	20100	33.58	20230103	4.51	N	033240	500	110 억	1855751	N	N	0	N	N
154	20231201	160343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	-50	5	-0.18	3666986300	134814	84.77	27000	27600	26750	35200	19000	27100	27201.01	8.46	0	-11166	28133	27616	27033	26516	25933	27875	26775	111	8100	500	20050	50	1	22109923	5981	-13.91	1.57	12	0.61	-1945.00	17279.00	37300	20230602	-27.48	20100	20230103	34.58	37300	-27.48	20230602	20100	34.58	20230103	37300	-27.48	20230602	20100	34.58	20230103	4.68	N	033240	500	110 억	1871491	N	N	0	N	N
155	20231201	150342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	100	2	0.37	3440482050	126454	79.51	27000	27600	26750	35200	19000	27100	27207.46	8.46	0	-10926	28133	27616	27033	26516	25933	27875	26775	111	8100	500	20050	50	1	22109923	6014	-13.98	1.57	12	0.57	-1945.00	17279.00	37300	20230602	-27.08	20100	20230103	35.32	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	20100	35.32	20230103	4.68	N	033240	500	110 억	1871491	N	N	0	N	N
156	20231201	140342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	-50	5	-0.18	3089045250	113507	71.37	27000	27600	26750	35200	19000	27100	27214.68	8.46	0	-11516	28133	27616	27033	26516	25933	27875	26775	111	8100	500	20050	50	1	22109923	5981	-13.91	1.57	12	0.51	-1945.00	17279.00	37300	20230602	-27.48	20100	20230103	34.58	37300	-27.48	20230602	20100	34.58	20230103	37300	-27.48	20230602	20100	34.58	20230103	4.68	N	033240	500	110 억	1871491	N	N	0	N	N
157	20231201	130341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	100	2	0.37	2555427300	93785	58.97	27000	27600	26750	35200	19000	27100	27247.87	8.46	0	-14848	28133	27616	27033	26516	25933	27875	26775	111	8100	500	20050	50	1	22109923	6014	-13.98	1.57	12	0.42	-1945.00	17279.00	37300	20230602	-27.08	20100	20230103	35.32	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	20100	35.32	20230103	4.68	N	033240	500	110 억	1871491	N	N	0	N	N
158	20231201	120344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	100	2	0.37	2243859450	82321	51.76	27000	27600	26750	35200	19000	27100	27257.62	8.46	0	-17083	28133	27616	27033	26516	25933	27875	26775	111	8100	500	20050	50	1	22109923	6014	-13.98	1.57	12	0.37	-1945.00	17279.00	37300	20230602	-27.08	20100	20230103	35.32	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	20100	35.32	20230103	4.68	N	033240	500	110 억	1871491	N	N	0	N	N
159	20231201	110343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	0	3	0.00	2034237300	74618	46.92	27000	27600	26750	35200	19000	27100	27262.23	8.46	0	-15309	28133	27616	27033	26516	25933	27875	26775	111	8100	500	20050	50	1	22109923	5992	-13.93	1.57	12	0.34	-1945.00	17279.00	37300	20230602	-27.35	20100	20230103	34.83	37300	-27.35	20230602	20100	34.83	20230103	37300	-27.35	20230602	20100	34.83	20230103	4.68	N	033240	500	110 억	1871491	N	N	0	N	N
160	20231201	100343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27600	500	2	1.85	1564219050	57337	36.05	27000	27600	26750	35200	19000	27100	27281.45	8.46	0	-8588	28133	27616	27033	26516	25933	27875	26775	111	8100	500	20050	50	1	22109923	6102	-14.19	1.60	12	0.26	-1945.00	17279.00	37300	20230602	-26.01	20100	20230103	37.31	37300	-26.01	20230602	20100	37.31	20230103	37300	-26.01	20230602	20100	37.31	20230103	4.68	N	033240	500	110 억	1871491	N	N	0	N	N
161	20231201	090340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-200	5	-0.74	90886150	3383	2.13	27000	27000	26800	35200	19000	27100	26858.77	8.46	0	-259	28133	27616	27033	26516	25933	27875	26775	111	8100	500	20050	50	1	22109923	5948	-13.83	1.56	12	0.02	-1945.00	17279.00	37300	20230602	-27.88	20100	20230103	33.83	37300	-27.88	20230602	20100	33.83	20230103	37300	-27.88	20230602	20100	33.83	20230103	4.68	N	033240	500	110 억	1871491	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History