KissMeData/009470/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	-610	5	-3.38	3753859210	214369	54.86	17920	18010	17100	23400	12630	18030	17514.73	24.30	4484	-4297	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1152	10.81	1.70	12	3.24	1611.00	10248.00	36500	20230504	-52.27	12900	20230103	35.04	36500	-52.27	20230504	12900	35.04	20230103	36500	-52.27	20230504	12900	35.04	20230103	4.43	N	009470	1000	66 억	1607202	N	N	1	N	N
3	20231229	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	-610	5	-3.38	3753859210	214369	54.86	17920	18010	17100	23400	12630	18030	17514.73	24.30	4484	-4297	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1152	10.81	1.70	12	3.24	1611.00	10248.00	36500	20230504	-52.27	12900	20230103	35.04	36500	-52.27	20230504	12900	35.04	20230103	36500	-52.27	20230504	12900	35.04	20230103	4.43	N	009470	1000	66 억	1607202	N	N	1	N	N
4	20231229	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	-610	5	-3.38	3753859210	214369	54.86	17920	18010	17100	23400	12630	18030	17514.73	24.30	4484	-4297	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1152	10.81	1.70	12	3.24	1611.00	10248.00	36500	20230504	-52.27	12900	20230103	35.04	36500	-52.27	20230504	12900	35.04	20230103	36500	-52.27	20230504	12900	35.04	20230103	4.43	N	009470	1000	66 억	1607202	N	N	1	N	N
5	20231229	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	-610	5	-3.38	3753859210	214369	54.86	17920	18010	17100	23400	12630	18030	17514.73	24.30	4484	-4297	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1152	10.81	1.70	12	3.24	1611.00	10248.00	36500	20230504	-52.27	12900	20230103	35.04	36500	-52.27	20230504	12900	35.04	20230103	36500	-52.27	20230504	12900	35.04	20230103	4.43	N	009470	1000	66 억	1607202	N	N	1	N	N
6	20231229	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	-610	5	-3.38	3753859210	214369	54.86	17920	18010	17100	23400	12630	18030	17514.73	24.30	4484	-4297	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1152	10.81	1.70	12	3.24	1611.00	10248.00	36500	20230504	-52.27	12900	20230103	35.04	36500	-52.27	20230504	12900	35.04	20230103	36500	-52.27	20230504	12900	35.04	20230103	4.43	N	009470	1000	66 억	1607202	N	N	1	N	N
7	20231229	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	-610	5	-3.38	3753859210	214369	54.86	17920	18010	17100	23400	12630	18030	17514.73	24.30	4484	-4297	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1152	10.81	1.70	12	3.24	1611.00	10248.00	36500	20230504	-52.27	12900	20230103	35.04	36500	-52.27	20230504	12900	35.04	20230103	36500	-52.27	20230504	12900	35.04	20230103	4.43	N	009470	1000	66 억	1607202	N	N	1	N	N
8	20231229	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	-610	5	-3.38	3753859210	214369	54.86	17920	18010	17100	23400	12630	18030	17514.73	24.30	4484	-4297	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1152	10.81	1.70	12	3.24	1611.00	10248.00	36500	20230504	-52.27	12900	20230103	35.04	36500	-52.27	20230504	12900	35.04	20230103	36500	-52.27	20230504	12900	35.04	20230103	4.43	N	009470	1000	66 억	1607202	N	N	1	N	N
9	20231229	090244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	-610	5	-3.38	3753859210	214369	54.86	17920	18010	17100	23400	12630	18030	17514.73	24.30	4484	-4297	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1152	10.81	1.70	12	3.24	1611.00	10248.00	36500	20230504	-52.27	12900	20230103	35.04	36500	-52.27	20230504	12900	35.04	20230103	36500	-52.27	20230504	12900	35.04	20230103	4.43	N	009470	1000	66 억	1607202	N	N	1	N	N
10	20231228	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17420	-610	5	-3.38	3654331090	208645	53.39	17920	18010	17100	23400	12630	18030	17514.73	24.23	0	-4297	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1152	10.81	1.70	12	3.15	1611.00	10248.00	36500	20230504	-52.27	12900	20230103	35.04	36500	-52.27	20230504	12900	35.04	20230103	36500	-52.27	20230504	12900	35.04	20230103	4.43	N	009470	1000	66 억	1602718	N	N	1	N	N
11	20231228	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17510	-520	5	-2.88	3213750200	183379	46.93	17920	18010	17100	23400	12630	18030	17525.03	24.23	0	-10091	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1158	10.87	1.71	12	2.77	1611.00	10248.00	36500	20230504	-52.03	12900	20230103	35.74	36500	-52.03	20230504	12900	35.74	20230103	36500	-52.03	20230504	12900	35.74	20230103	4.43	N	009470	1000	66 억	1602718	N	N	1	N	N
12	20231228	140244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17380	-650	5	-3.61	2804999640	159928	40.92	17920	18010	17100	23400	12630	18030	17538.97	24.23	0	-15045	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1149	10.79	1.70	12	2.42	1611.00	10248.00	36500	20230504	-52.38	12900	20230103	34.73	36500	-52.38	20230504	12900	34.73	20230103	36500	-52.38	20230504	12900	34.73	20230103	4.43	N	009470	1000	66 억	1602718	N	N	1	N	N
13	20231228	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17460	-570	5	-3.16	2376518730	135316	34.63	17920	18010	17100	23400	12630	18030	17562.54	24.23	0	-11607	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1155	10.84	1.70	12	2.05	1611.00	10248.00	36500	20230504	-52.16	12900	20230103	35.35	36500	-52.16	20230504	12900	35.35	20230103	36500	-52.16	20230504	12900	35.35	20230103	4.43	N	009470	1000	66 억	1602718	N	N	1	N	N
14	20231228	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17410	-620	5	-3.44	2234576640	127177	32.54	17920	18010	17100	23400	12630	18030	17570.40	24.23	0	-8858	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1151	10.81	1.70	12	1.92	1611.00	10248.00	36500	20230504	-52.30	12900	20230103	34.96	36500	-52.30	20230504	12900	34.96	20230103	36500	-52.30	20230504	12900	34.96	20230103	4.43	N	009470	1000	66 억	1602718	N	N	1	N	N
15	20231228	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17530	-500	5	-2.77	1947351390	110739	28.34	17920	18010	17100	23400	12630	18030	17584.83	24.23	0	-7549	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1159	10.88	1.71	12	1.67	1611.00	10248.00	36500	20230504	-51.97	12900	20230103	35.89	36500	-51.97	20230504	12900	35.89	20230103	36500	-51.97	20230504	12900	35.89	20230103	4.43	N	009470	1000	66 억	1602718	N	N	1	N	N
16	20231228	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17600	-430	5	-2.38	1581622300	89951	23.02	17920	18010	17100	23400	12630	18030	17582.88	24.23	0	-10525	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1164	10.92	1.72	12	1.36	1611.00	10248.00	36500	20230504	-51.78	12900	20230103	36.43	36500	-51.78	20230504	12900	36.43	20230103	36500	-51.78	20230504	12900	36.43	20230103	4.43	N	009470	1000	66 억	1602718	N	N	1	N	N
17	20231228	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17530	-500	5	-2.77	614338150	34769	8.90	17920	18010	17100	23400	12630	18030	17668.55	24.23	0	-7313	18943	18486	17913	17456	16883	18200	17170	66	5370	1000	11170	10	1	6613820	1159	10.88	1.71	12	0.53	1611.00	10248.00	36500	20230504	-51.97	12900	20230103	35.89	36500	-51.97	20230504	12900	35.89	20230103	36500	-51.97	20230504	12900	35.89	20230103	4.43	N	009470	1000	66 억	1602718	N	N	1	N	N
18	20231227	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18030	-210	5	-1.15	6749268780	378521	30.59	18170	18370	17340	23700	12770	18240	17828.66	23.76	0	28311	20353	19296	18733	17676	17113	19015	17395	66	5460	1000	11300	10	1	6613820	1192	11.19	1.76	12	5.72	1611.00	10248.00	36500	20230504	-50.60	12900	20230103	39.77	36500	-50.60	20230504	12900	39.77	20230103	36500	-50.60	20230504	12900	39.77	20230103	4.18	N	009470	1000	66 억	1571274	N	N	1	N	N
19	20231227	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17900	-340	5	-1.86	5753577350	323024	26.10	18170	18370	17340	23700	12770	18240	17811.57	23.76	0	33601	20353	19296	18733	17676	17113	19015	17395	66	5460	1000	11300	10	1	6613820	1184	11.11	1.75	12	4.88	1611.00	10248.00	36500	20230504	-50.96	12900	20230103	38.76	36500	-50.96	20230504	12900	38.76	20230103	36500	-50.96	20230504	12900	38.76	20230103	4.18	N	009470	1000	66 억	1571274	N	N	0	N	N
20	20231227	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17790	-450	5	-2.47	4829113630	271387	21.93	18170	18370	17340	23700	12770	18240	17794.14	23.76	0	33541	20353	19296	18733	17676	17113	19015	17395	66	5460	1000	11300	10	1	6613820	1177	11.04	1.74	12	4.10	1611.00	10248.00	36500	20230504	-51.26	12900	20230103	37.91	36500	-51.26	20230504	12900	37.91	20230103	36500	-51.26	20230504	12900	37.91	20230103	4.18	N	009470	1000	66 억	1571274	N	N	0	N	N
21	20231227	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17720	-520	5	-2.85	4620544120	259631	20.98	18170	18370	17340	23700	12770	18240	17796.52	23.76	0	32938	20353	19296	18733	17676	17113	19015	17395	66	5460	1000	11300	10	1	6613820	1172	11.00	1.73	12	3.93	1611.00	10248.00	36500	20230504	-51.45	12900	20230103	37.36	36500	-51.45	20230504	12900	37.36	20230103	36500	-51.45	20230504	12900	37.36	20230103	4.18	N	009470	1000	66 억	1571274	N	N	0	N	N
22	20231227	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17830	-410	5	-2.25	4281921180	240633	19.44	18170	18370	17340	23700	12770	18240	17794.34	23.76	0	31468	20353	19296	18733	17676	17113	19015	17395	66	5460	1000	11300	10	1	6613820	1179	11.07	1.74	12	3.64	1611.00	10248.00	36500	20230504	-51.15	12900	20230103	38.22	36500	-51.15	20230504	12900	38.22	20230103	36500	-51.15	20230504	12900	38.22	20230103	4.18	N	009470	1000	66 억	1571274	N	N	0	N	N
23	20231227	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17670	-570	5	-3.12	3511290310	197231	15.94	18170	18370	17340	23700	12770	18240	17802.86	23.76	0	25179	20353	19296	18733	17676	17113	19015	17395	66	5460	1000	11300	10	1	6613820	1169	10.97	1.72	12	2.98	1611.00	10248.00	36500	20230504	-51.59	12900	20230103	36.98	36500	-51.59	20230504	12900	36.98	20230103	36500	-51.59	20230504	12900	36.98	20230103	4.18	N	009470	1000	66 억	1571274	N	N	0	N	N
24	20231227	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17660	-580	5	-3.18	2547271720	142182	11.49	18170	18370	17620	23700	12770	18240	17915.50	23.76	0	14486	20353	19296	18733	17676	17113	19015	17395	66	5460	1000	11300	10	1	6613820	1168	10.96	1.72	12	2.15	1611.00	10248.00	36500	20230504	-51.62	12900	20230103	36.90	36500	-51.62	20230504	12900	36.90	20230103	36500	-51.62	20230504	12900	36.90	20230103	4.18	N	009470	1000	66 억	1571274	N	N	0	N	N
25	20231227	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18200	-40	5	-0.22	244991010	13469	1.09	18170	18370	18110	23700	12770	18240	18189.13	23.76	0	-1830	20353	19296	18733	17676	17113	19015	17395	66	5460	1000	11300	10	1	6613820	1204	11.30	1.78	12	0.20	1611.00	10248.00	36500	20230504	-50.14	12900	20230103	41.09	36500	-50.14	20230504	12900	41.09	20230103	36500	-50.14	20230504	12900	41.09	20230103	4.18	N	009470	1000	66 억	1571274	N	N	0	N	N
26	20231226	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18240	-1810	5	-9.03	22902777580	1220922	21.20	18510	19790	18170	26050	14050	20050	18757.50	23.73	0	3453	23716	21882	19166	17332	14616	22800	18250	66	6000	1000	12430	10	1	6613820	1206	11.32	1.78	12	18.46	1611.00	10248.00	36500	20230504	-50.03	12900	20230103	41.40	36500	-50.03	20230504	12900	41.40	20230103	36500	-50.03	20230504	12900	41.40	20230103	4.38	N	009470	1000	66 억	1569205	N	N	0	N	N
27	20231226	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18410	-1640	5	-8.18	21989713310	1171033	20.33	18510	19790	18170	26050	14050	20050	18776.69	23.73	0	3626	23716	21882	19166	17332	14616	22800	18250	66	6000	1000	12430	10	1	6613820	1218	11.43	1.80	12	17.71	1611.00	10248.00	36500	20230504	-49.56	12900	20230103	42.71	36500	-49.56	20230504	12900	42.71	20230103	36500	-49.56	20230504	12900	42.71	20230103	4.38	N	009470	1000	66 억	1569205	N	N	0	N	N
28	20231226	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18430	-1620	5	-8.08	21215802630	1129024	19.60	18510	19790	18170	26050	14050	20050	18789.88	23.73	0	5974	23716	21882	19166	17332	14616	22800	18250	66	6000	1000	12430	10	1	6613820	1219	11.44	1.80	12	17.07	1611.00	10248.00	36500	20230504	-49.51	12900	20230103	42.87	36500	-49.51	20230504	12900	42.87	20230103	36500	-49.51	20230504	12900	42.87	20230103	4.38	N	009470	1000	66 억	1569205	N	N	0	N	N
29	20231226	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18410	-1640	5	-8.18	20586641000	1094885	19.01	18510	19790	18170	26050	14050	20050	18801.13	23.73	0	2857	23716	21882	19166	17332	14616	22800	18250	66	6000	1000	12430	10	1	6613820	1218	11.43	1.80	12	16.55	1611.00	10248.00	36500	20230504	-49.56	12900	20230103	42.71	36500	-49.56	20230504	12900	42.71	20230103	36500	-49.56	20230504	12900	42.71	20230103	4.38	N	009470	1000	66 억	1569205	N	N	0	N	N
30	20231226	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18580	-1470	5	-7.33	19689543630	1046515	18.17	18510	19790	18170	26050	14050	20050	18812.91	23.73	0	2780	23716	21882	19166	17332	14616	22800	18250	66	6000	1000	12430	10	1	6613820	1229	11.53	1.81	12	15.82	1611.00	10248.00	36500	20230504	-49.10	12900	20230103	44.03	36500	-49.10	20230504	12900	44.03	20230103	36500	-49.10	20230504	12900	44.03	20230103	4.38	N	009470	1000	66 억	1569205	N	N	0	N	N
31	20231226	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18530	-1520	5	-7.58	18687147330	992571	17.23	18510	19790	18170	26050	14050	20050	18825.47	23.73	0	4434	23716	21882	19166	17332	14616	22800	18250	66	6000	1000	12430	10	1	6613820	1226	11.50	1.81	12	15.01	1611.00	10248.00	36500	20230504	-49.23	12900	20230103	43.64	36500	-49.23	20230504	12900	43.64	20230103	36500	-49.23	20230504	12900	43.64	20230103	4.38	N	009470	1000	66 억	1569205	N	N	0	N	N
32	20231226	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18610	-1440	5	-7.18	10724581830	576902	10.02	18510	19310	18170	26050	14050	20050	18586.78	23.73	0	8034	23716	21882	19166	17332	14616	22800	18250	66	6000	1000	12430	10	1	6613820	1231	11.55	1.82	12	8.72	1611.00	10248.00	36500	20230504	-49.01	12900	20230103	44.26	36500	-49.01	20230504	12900	44.26	20230103	36500	-49.01	20230504	12900	44.26	20230103	4.38	N	009470	1000	66 억	1569205	N	N	0	N	N
33	20231226	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	18870	-1180	5	-5.89	3860121820	206030	3.58	18510	19310	18420	26050	14050	20050	18727.69	23.73	0	12093	23716	21882	19166	17332	14616	22800	18250	66	6000	1000	12430	10	1	6613820	1248	11.71	1.84	12	3.12	1611.00	10248.00	36500	20230504	-48.30	12900	20230103	46.28	36500	-48.30	20230504	12900	46.28	20230103	36500	-48.30	20230504	12900	46.28	20230103	4.38	N	009470	1000	66 억	1569205	N	N	0	N	N
34	20231222	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20050	3880	2	24.00	111675805230	5703093	3772.04	16450	21000	16450	21000	11320	16170	19581.03	24.46	0	-48618	16770	16470	16310	16010	15850	16390	15930	66	4830	1000	10020	50	1	6613820	1326	12.45	1.96	12	86.23	1611.00	10248.00	36500	20230504	-45.07	12900	20230103	55.43	36500	-45.07	20230504	12900	55.43	20230103	36500	-45.07	20230504	12900	55.43	20230103	3.72	N	009470	1000	66 억	1617829	N	N	0	N	N
35	20231222	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	4580	2	28.32	102736655080	5269824	3485.47	16450	20950	16450	21000	11320	16170	19495.28	24.46	0	-50545	16770	16470	16310	16010	15850	16390	15930	66	4830	1000	10020	50	1	6613820	1372	12.88	2.02	12	79.68	1611.00	10248.00	36500	20230504	-43.15	12900	20230103	60.85	36500	-43.15	20230504	12900	60.85	20230103	36500	-43.15	20230504	12900	60.85	20230103	3.72	N	009470	1000	66 억	1617829	N	N	0	N	N
36	20231222	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20050	3880	2	24.00	84007487080	4358697	2882.85	16450	20250	16450	21000	11320	16170	19273.54	24.46	0	-39989	16770	16470	16310	16010	15850	16390	15930	66	4830	1000	10020	50	1	6613820	1326	12.45	1.96	12	65.90	1611.00	10248.00	36500	20230504	-45.07	12900	20230103	55.43	36500	-45.07	20230504	12900	55.43	20230103	36500	-45.07	20230504	12900	55.43	20230103	3.72	N	009470	1000	66 억	1617829	N	N	0	N	N
37	20231222	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19180	3010	2	18.61	72421395660	3770316	2493.69	16450	20250	16450	21000	11320	16170	19208.32	24.46	0	-45765	16770	16470	16310	16010	15850	16390	15930	66	4830	1000	10020	10	1	6613820	1269	11.91	1.87	12	57.01	1611.00	10248.00	36500	20230504	-47.45	12900	20230103	48.68	36500	-47.45	20230504	12900	48.68	20230103	36500	-47.45	20230504	12900	48.68	20230103	3.72	N	009470	1000	66 억	1617829	N	N	0	N	N
38	20231222	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19400	3230	2	19.98	69236819500	3604336	2383.91	16450	20250	16450	21000	11320	16170	19209.32	24.46	0	-44248	16770	16470	16310	16010	15850	16390	15930	66	4830	1000	10020	10	1	6613820	1283	12.04	1.89	12	54.50	1611.00	10248.00	36500	20230504	-46.85	12900	20230103	50.39	36500	-46.85	20230504	12900	50.39	20230103	36500	-46.85	20230504	12900	50.39	20230103	3.72	N	009470	1000	66 억	1617829	N	N	0	N	N
39	20231222	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19140	2970	2	18.37	63335057520	3301776	2183.80	16450	20250	16450	21000	11320	16170	19182.13	24.46	0	-39196	16770	16470	16310	16010	15850	16390	15930	66	4830	1000	10020	10	1	6613820	1266	11.88	1.87	12	49.92	1611.00	10248.00	36500	20230504	-47.56	12900	20230103	48.37	36500	-47.56	20230504	12900	48.37	20230103	36500	-47.56	20230504	12900	48.37	20230103	3.72	N	009470	1000	66 억	1617829	N	N	0	N	N
40	20231222	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19620	3450	2	21.34	56827460270	2965264	1961.23	16450	20250	16450	21000	11320	16170	19164.39	24.46	0	-38755	16770	16470	16310	16010	15850	16390	15930	66	4830	1000	10020	10	1	6613820	1298	12.18	1.91	12	44.83	1611.00	10248.00	36500	20230504	-46.25	12900	20230103	52.09	36500	-46.25	20230504	12900	52.09	20230103	36500	-46.25	20230504	12900	52.09	20230103	3.72	N	009470	1000	66 억	1617829	N	N	0	N	N
41	20231222	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17560	1390	2	8.60	3566184960	206229	136.40	16450	17790	16450	21000	11320	16170	17292.40	24.46	0	11702	16770	16470	16310	16010	15850	16390	15930	66	4830	1000	10020	10	1	6613820	1161	10.90	1.71	12	3.12	1611.00	10248.00	36500	20230504	-51.89	12900	20230103	36.12	36500	-51.89	20230504	12900	36.12	20230103	36500	-51.89	20230504	12900	36.12	20230103	3.72	N	009470	1000	66 억	1617829	N	N	0	N	N
42	20231221	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16170	-420	5	-2.53	2447071150	149723	6.30	16590	16610	16150	21550	11620	16590	16344.44	24.38	0	1434	20770	18680	17010	14920	13250	19725	15965	66	4960	1000	10280	10	1	6613820	1069	10.04	1.58	12	2.26	1611.00	10248.00	36500	20230504	-55.70	12900	20230103	25.35	36500	-55.70	20230504	12900	25.35	20230103	36500	-55.70	20230504	12900	25.35	20230103	3.75	N	009470	1000	66 억	1612423	N	N	0	N	N
43	20231221	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16250	-340	5	-2.05	2249676460	137543	5.78	16590	16610	16150	21550	11620	16590	16356.04	24.38	0	1168	20770	18680	17010	14920	13250	19725	15965	66	4960	1000	10280	10	1	6613820	1075	10.09	1.59	12	2.08	1611.00	10248.00	36500	20230504	-55.48	12900	20230103	25.97	36500	-55.48	20230504	12900	25.97	20230103	36500	-55.48	20230504	12900	25.97	20230103	3.75	N	009470	1000	66 억	1612423	N	N	0	N	N
44	20231221	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16200	-390	5	-2.35	1993530350	121815	5.12	16590	16610	16150	21550	11620	16590	16365.08	24.38	0	989	20770	18680	17010	14920	13250	19725	15965	66	4960	1000	10280	10	1	6613820	1071	10.06	1.58	12	1.84	1611.00	10248.00	36500	20230504	-55.62	12900	20230103	25.58	36500	-55.62	20230504	12900	25.58	20230103	36500	-55.62	20230504	12900	25.58	20230103	3.75	N	009470	1000	66 억	1612423	N	N	0	N	N
45	20231221	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16180	-410	5	-2.47	1897213750	115866	4.87	16590	16610	16150	21550	11620	16590	16374.06	24.38	0	2182	20770	18680	17010	14920	13250	19725	15965	66	4960	1000	10280	10	1	6613820	1070	10.04	1.58	12	1.75	1611.00	10248.00	36500	20230504	-55.67	12900	20230103	25.43	36500	-55.67	20230504	12900	25.43	20230103	36500	-55.67	20230504	12900	25.43	20230103	3.75	N	009470	1000	66 억	1612423	N	N	0	N	N
46	20231221	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16200	-390	5	-2.35	1786458740	109032	4.58	16590	16610	16150	21550	11620	16590	16384.57	24.38	0	1941	20770	18680	17010	14920	13250	19725	15965	66	4960	1000	10280	10	1	6613820	1071	10.06	1.58	12	1.65	1611.00	10248.00	36500	20230504	-55.62	12900	20230103	25.58	36500	-55.62	20230504	12900	25.58	20230103	36500	-55.62	20230504	12900	25.58	20230103	3.75	N	009470	1000	66 억	1612423	N	N	0	N	N
47	20231221	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16190	-400	5	-2.41	1589120110	96868	4.07	16590	16610	16170	21550	11620	16590	16404.86	24.38	0	-758	20770	18680	17010	14920	13250	19725	15965	66	4960	1000	10280	10	1	6613820	1071	10.05	1.58	12	1.46	1611.00	10248.00	36500	20230504	-55.64	12900	20230103	25.50	36500	-55.64	20230504	12900	25.50	20230103	36500	-55.64	20230504	12900	25.50	20230103	3.75	N	009470	1000	66 억	1612423	N	N	0	N	N
48	20231221	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16490	-100	5	-0.60	1036997960	62973	2.65	16590	16610	16310	21550	11620	16590	16467.19	24.38	0	1719	20770	18680	17010	14920	13250	19725	15965	66	4960	1000	10280	10	1	6613820	1091	10.24	1.61	12	0.95	1611.00	10248.00	36500	20230504	-54.82	12900	20230103	27.83	36500	-54.82	20230504	12900	27.83	20230103	36500	-54.82	20230504	12900	27.83	20230103	3.75	N	009470	1000	66 억	1612423	N	N	0	N	N
49	20231221	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16440	-150	5	-0.90	286824870	17352	0.73	16590	16610	16420	21550	11620	16590	16529.52	24.38	0	-3278	20770	18680	17010	14920	13250	19725	15965	66	4960	1000	10280	10	1	6613820	1087	10.20	1.60	12	0.26	1611.00	10248.00	36500	20230504	-54.96	12900	20230103	27.44	36500	-54.96	20230504	12900	27.44	20230103	36500	-54.96	20230504	12900	27.44	20230103	3.75	N	009470	1000	66 억	1612423	N	N	0	N	N
50	20231220	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16590	1200	2	7.80	42172498100	2371167	15286.02	15390	19100	15340	20000	10780	15390	17786.79	24.73	0	-18718	15796	15592	15456	15252	15116	15525	15185	66	4610	1000	9540	10	1	6613820	1097	10.30	1.62	12	35.85	1611.00	10248.00	36500	20230504	-54.55	12900	20230103	28.60	36500	-54.55	20230504	12900	28.60	20230103	36500	-54.55	20230504	12900	28.60	20230103	3.76	N	009470	1000	66 억	1635548	N	N	0	N	N
51	20231220	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16640	1250	2	8.12	41345320590	2321246	14964.20	15390	19100	15340	20000	10780	15390	17811.69	24.73	0	-21070	15796	15592	15456	15252	15116	15525	15185	66	4610	1000	9540	10	1	6613820	1101	10.33	1.62	12	35.10	1611.00	10248.00	36500	20230504	-54.41	12900	20230103	28.99	36500	-54.41	20230504	12900	28.99	20230103	36500	-54.41	20230504	12900	28.99	20230103	3.76	N	009470	1000	66 억	1635548	N	N	0	N	N
52	20231220	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16620	1230	2	7.99	40463618000	2268471	14623.97	15390	19100	15340	20000	10780	15390	17837.40	24.73	0	-24898	15796	15592	15456	15252	15116	15525	15185	66	4610	1000	9540	10	1	6613820	1099	10.32	1.62	12	34.30	1611.00	10248.00	36500	20230504	-54.47	12900	20230103	28.84	36500	-54.47	20230504	12900	28.84	20230103	36500	-54.47	20230504	12900	28.84	20230103	3.76	N	009470	1000	66 억	1635548	N	N	0	N	N
53	20231220	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	16840	1450	2	9.42	37918111780	2117073	13647.97	15390	19100	15340	20000	10780	15390	17910.63	24.73	0	-35436	15796	15592	15456	15252	15116	15525	15185	66	4610	1000	9540	10	1	6613820	1114	10.45	1.64	12	32.01	1611.00	10248.00	36500	20230504	-53.86	12900	20230103	30.54	36500	-53.86	20230504	12900	30.54	20230103	36500	-53.86	20230504	12900	30.54	20230103	3.76	N	009470	1000	66 억	1635548	N	N	0	N	N
54	20231220	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	17460	2070	2	13.45	34201648040	1899330	12244.26	15390	19100	15340	20000	10780	15390	18007.22	24.73	0	-38970	15796	15592	15456	15252	15116	15525	15185	66	4610	1000	9540	10	1	6613820	1155	10.84	1.70	12	28.72	1611.00	10248.00	36500	20230504	-52.16	12900	20230103	35.35	36500	-52.16	20230504	12900	35.35	20230103	36500	-52.16	20230504	12900	35.35	20230103	3.76	N	009470	1000	66 억	1635548	N	N	0	N	N
55	20231220	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	19020	3630	2	23.59	14662897960	823680	5309.95	15390	19020	15340	20000	10780	15390	17801.69	24.73	0	-4324	15796	15592	15456	15252	15116	15525	15185	66	4610	1000	9540	10	1	6613820	1258	11.81	1.86	12	12.45	1611.00	10248.00	36500	20230504	-47.89	12900	20230103	47.44	36500	-47.89	20230504	12900	47.44	20230103	36500	-47.89	20230504	12900	47.44	20230103	3.76	N	009470	1000	66 억	1635548	Y	N	0	N	N
56	20231220	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15670	280	2	1.82	320433940	20547	132.46	15390	15760	15340	20000	10780	15390	15595.17	24.73	0	46	15796	15592	15456	15252	15116	15525	15185	66	4610	1000	9540	10	1	6613820	1036	9.73	1.53	12	0.31	1611.00	10248.00	36500	20230504	-57.07	12900	20230103	21.47	36500	-57.07	20230504	12900	21.47	20230103	36500	-57.07	20230504	12900	21.47	20230103	3.76	N	009470	1000	66 억	1635548	N	N	0	N	N
57	20231220	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15490	100	2	0.65	6797220	442	2.85	15390	15490	15340	20000	10780	15390	15378.33	24.73	0	-66	15796	15592	15456	15252	15116	15525	15185	66	4610	1000	9540	10	1	6613820	1024	9.62	1.51	12	0.01	1611.00	10248.00	36500	20230504	-57.56	12900	20230103	20.08	36500	-57.56	20230504	12900	20.08	20230103	36500	-57.56	20230504	12900	20.08	20230103	3.76	N	009470	1000	66 억	1635548	N	N	0	N	N
58	20231219	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15390	-70	5	-0.45	238676890	15512	67.68	15460	15660	15320	20050	10830	15460	15386.59	24.80	0	-3543	15693	15576	15373	15256	15053	15635	15315	66	4590	1000	9580	10	1	6613820	1018	9.55	1.50	12	0.23	1611.00	10248.00	36500	20230504	-57.84	12900	20230103	19.30	36500	-57.84	20230504	12900	19.30	20230103	36500	-57.84	20230504	12900	19.30	20230103	3.74	N	009470	1000	66 억	1640086	N	N	0	N	N
59	20231219	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15440	-20	5	-0.13	231829840	15067	65.74	15460	15660	15320	20050	10830	15460	15386.60	24.80	0	-3438	15693	15576	15373	15256	15053	15635	15315	66	4590	1000	9580	10	1	6613820	1021	9.58	1.51	12	0.23	1611.00	10248.00	36500	20230504	-57.70	12900	20230103	19.69	36500	-57.70	20230504	12900	19.69	20230103	36500	-57.70	20230504	12900	19.69	20230103	3.74	N	009470	1000	66 억	1640086	N	N	0	N	N
60	20231219	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15360	-100	5	-0.65	189129980	12286	53.61	15460	15660	15320	20050	10830	15460	15393.94	24.80	0	-2888	15693	15576	15373	15256	15053	15635	15315	66	4590	1000	9580	10	1	6613820	1016	9.53	1.50	12	0.19	1611.00	10248.00	36500	20230504	-57.92	12900	20230103	19.07	36500	-57.92	20230504	12900	19.07	20230103	36500	-57.92	20230504	12900	19.07	20230103	3.74	N	009470	1000	66 억	1640086	N	N	0	N	N
61	20231219	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15440	-20	5	-0.13	144116390	9357	40.83	15460	15660	15320	20050	10830	15460	15401.99	24.80	0	-2743	15693	15576	15373	15256	15053	15635	15315	66	4590	1000	9580	10	1	6613820	1021	9.58	1.51	12	0.14	1611.00	10248.00	36500	20230504	-57.70	12900	20230103	19.69	36500	-57.70	20230504	12900	19.69	20230103	36500	-57.70	20230504	12900	19.69	20230103	3.74	N	009470	1000	66 억	1640086	N	N	0	N	N
62	20231219	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15440	-20	5	-0.13	132273630	8589	37.48	15460	15660	15320	20050	10830	15460	15400.35	24.80	0	-2654	15693	15576	15373	15256	15053	15635	15315	66	4590	1000	9580	10	1	6613820	1021	9.58	1.51	12	0.13	1611.00	10248.00	36500	20230504	-57.70	12900	20230103	19.69	36500	-57.70	20230504	12900	19.69	20230103	36500	-57.70	20230504	12900	19.69	20230103	3.74	N	009470	1000	66 억	1640086	N	N	0	N	N
63	20231219	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15350	-110	5	-0.71	100412640	6517	28.44	15460	15660	15320	20050	10830	15460	15407.80	24.80	0	-2646	15693	15576	15373	15256	15053	15635	15315	66	4590	1000	9580	10	1	6613820	1015	9.53	1.50	12	0.10	1611.00	10248.00	36500	20230504	-57.95	12900	20230103	18.99	36500	-57.95	20230504	12900	18.99	20230103	36500	-57.95	20230504	12900	18.99	20230103	3.74	N	009470	1000	66 억	1640086	N	N	0	N	N
64	20231219	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15450	-10	5	-0.06	86970500	5643	24.62	15460	15660	15320	20050	10830	15460	15412.10	24.80	0	-2527	15693	15576	15373	15256	15053	15635	15315	66	4590	1000	9580	10	1	6613820	1022	9.59	1.51	12	0.09	1611.00	10248.00	36500	20230504	-57.67	12900	20230103	19.77	36500	-57.67	20230504	12900	19.77	20230103	36500	-57.67	20230504	12900	19.77	20230103	3.74	N	009470	1000	66 억	1640086	N	N	0	N	N
65	20231219	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15500	40	2	0.26	8750290	564	2.46	15460	15660	15460	20050	10830	15460	15514.70	24.80	0	63	15693	15576	15373	15256	15053	15635	15315	66	4590	1000	9580	10	1	6613820	1025	9.62	1.51	12	0.01	1611.00	10248.00	36500	20230504	-57.53	12900	20230103	20.16	36500	-57.53	20230504	12900	20.16	20230103	36500	-57.53	20230504	12900	20.16	20230103	3.74	N	009470	1000	66 억	1640086	N	N	0	N	N
66	20231218	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15460	140	2	0.91	346033520	22539	64.83	15170	15490	15170	19910	10730	15320	15352.48	24.75	0	3451	15520	15420	15270	15170	15020	15470	15220	66	4590	1000	9490	10	1	6613820	1022	9.60	1.51	12	0.34	1611.00	10248.00	36500	20230504	-57.64	12900	20230103	19.84	36500	-57.64	20230504	12900	19.84	20230103	36500	-57.64	20230504	12900	19.84	20230103	3.70	N	009470	1000	66 억	1636644	N	N	0	N	N
67	20231218	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15480	160	2	1.04	327392640	21333	61.36	15170	15490	15170	19910	10730	15320	15346.77	24.75	0	3110	15520	15420	15270	15170	15020	15470	15220	66	4590	1000	9490	10	1	6613820	1024	9.61	1.51	12	0.32	1611.00	10248.00	36500	20230504	-57.59	12900	20230103	20.00	36500	-57.59	20230504	12900	20.00	20230103	36500	-57.59	20230504	12900	20.00	20230103	3.70	N	009470	1000	66 억	1636644	N	N	0	N	N
68	20231218	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15380	60	2	0.39	224627750	14675	42.21	15170	15410	15170	19910	10730	15320	15306.83	24.75	0	1723	15520	15420	15270	15170	15020	15470	15220	66	4590	1000	9490	10	1	6613820	1017	9.55	1.50	12	0.22	1611.00	10248.00	36500	20230504	-57.86	12900	20230103	19.22	36500	-57.86	20230504	12900	19.22	20230103	36500	-57.86	20230504	12900	19.22	20230103	3.70	N	009470	1000	66 억	1636644	N	N	0	N	N
69	20231218	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15360	40	2	0.26	168914610	11040	31.76	15170	15410	15170	19910	10730	15320	15300.24	24.75	0	377	15520	15420	15270	15170	15020	15470	15220	66	4590	1000	9490	10	1	6613820	1016	9.53	1.50	12	0.17	1611.00	10248.00	36500	20230504	-57.92	12900	20230103	19.07	36500	-57.92	20230504	12900	19.07	20230103	36500	-57.92	20230504	12900	19.07	20230103	3.70	N	009470	1000	66 억	1636644	N	N	0	N	N
70	20231218	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15380	60	2	0.39	140343770	9177	26.40	15170	15410	15170	19910	10730	15320	15292.99	24.75	0	1172	15520	15420	15270	15170	15020	15470	15220	66	4590	1000	9490	10	1	6613820	1017	9.55	1.50	12	0.14	1611.00	10248.00	36500	20230504	-57.86	12900	20230103	19.22	36500	-57.86	20230504	12900	19.22	20230103	36500	-57.86	20230504	12900	19.22	20230103	3.70	N	009470	1000	66 억	1636644	N	N	0	N	N
71	20231218	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15400	80	2	0.52	123227510	8063	23.19	15170	15410	15170	19910	10730	15320	15283.08	24.75	0	1967	15520	15420	15270	15170	15020	15470	15220	66	4590	1000	9490	10	1	6613820	1019	9.56	1.50	12	0.12	1611.00	10248.00	36500	20230504	-57.81	12900	20230103	19.38	36500	-57.81	20230504	12900	19.38	20230103	36500	-57.81	20230504	12900	19.38	20230103	3.70	N	009470	1000	66 억	1636644	N	N	0	N	N
72	20231218	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15400	80	2	0.52	100032090	6554	18.85	15170	15410	15170	19910	10730	15320	15262.75	24.75	0	1784	15520	15420	15270	15170	15020	15470	15220	66	4590	1000	9490	10	1	6613820	1019	9.56	1.50	12	0.10	1611.00	10248.00	36500	20230504	-57.81	12900	20230103	19.38	36500	-57.81	20230504	12900	19.38	20230103	36500	-57.81	20230504	12900	19.38	20230103	3.70	N	009470	1000	66 억	1636644	N	N	0	N	N
73	20231218	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15300	-20	5	-0.13	49224610	3240	9.32	15170	15320	15170	19910	10730	15320	15192.78	24.75	0	832	15520	15420	15270	15170	15020	15470	15220	66	4590	1000	9490	10	1	6613820	1012	9.50	1.49	12	0.05	1611.00	10248.00	36500	20230504	-58.08	12900	20230103	18.60	36500	-58.08	20230504	12900	18.60	20230103	36500	-58.08	20230504	12900	18.60	20230103	3.70	N	009470	1000	66 억	1636644	N	N	0	N	N
74	20231215	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15320	170	2	1.12	529846670	34715	143.35	15160	15370	15120	19690	10610	15150	15262.73	24.51	0	13447	15570	15360	15240	15030	14910	15300	14970	66	4540	1000	9390	10	1	6613820	1013	9.51	1.49	12	0.52	1611.00	10248.00	36500	20230504	-58.03	12900	20230103	18.76	36500	-58.03	20230504	12900	18.76	20230103	36500	-58.03	20230504	12900	18.76	20230103	3.63	N	009470	1000	66 억	1621276	N	N	0	N	N
75	20231215	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15270	120	2	0.79	511171080	33493	138.30	15160	15370	15120	19690	10610	15150	15262.03	24.51	0	13291	15570	15360	15240	15030	14910	15300	14970	66	4540	1000	9390	10	1	6613820	1010	9.48	1.49	12	0.51	1611.00	10248.00	36500	20230504	-58.16	12900	20230103	18.37	36500	-58.16	20230504	12900	18.37	20230103	36500	-58.16	20230504	12900	18.37	20230103	3.63	N	009470	1000	66 억	1621276	N	N	0	N	N
76	20231215	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15260	110	2	0.73	462137080	30270	124.99	15160	15370	15120	19690	10610	15150	15267.16	24.51	0	13583	15570	15360	15240	15030	14910	15300	14970	66	4540	1000	9390	10	1	6613820	1009	9.47	1.49	12	0.46	1611.00	10248.00	36500	20230504	-58.19	12900	20230103	18.29	36500	-58.19	20230504	12900	18.29	20230103	36500	-58.19	20230504	12900	18.29	20230103	3.63	N	009470	1000	66 억	1621276	N	N	0	N	N
77	20231215	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15310	160	2	1.06	409638060	26831	110.79	15160	15370	15120	19690	10610	15150	15267.34	24.51	0	13832	15570	15360	15240	15030	14910	15300	14970	66	4540	1000	9390	10	1	6613820	1013	9.50	1.49	12	0.41	1611.00	10248.00	36500	20230504	-58.05	12900	20230103	18.68	36500	-58.05	20230504	12900	18.68	20230103	36500	-58.05	20230504	12900	18.68	20230103	3.63	N	009470	1000	66 억	1621276	N	N	0	N	N
78	20231215	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15320	170	2	1.12	340833150	22339	92.25	15160	15370	15120	19690	10610	15150	15257.31	24.51	0	13074	15570	15360	15240	15030	14910	15300	14970	66	4540	1000	9390	10	1	6613820	1013	9.51	1.49	12	0.34	1611.00	10248.00	36500	20230504	-58.03	12900	20230103	18.76	36500	-58.03	20230504	12900	18.76	20230103	36500	-58.03	20230504	12900	18.76	20230103	3.63	N	009470	1000	66 억	1621276	N	N	0	N	N
79	20231215	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15300	150	2	0.99	273598490	17948	74.11	15160	15370	15120	19690	10610	15150	15243.95	24.51	0	10856	15570	15360	15240	15030	14910	15300	14970	66	4540	1000	9390	10	1	6613820	1012	9.50	1.49	12	0.27	1611.00	10248.00	36500	20230504	-58.08	12900	20230103	18.60	36500	-58.08	20230504	12900	18.60	20230103	36500	-58.08	20230504	12900	18.60	20230103	3.63	N	009470	1000	66 억	1621276	N	N	0	N	N
80	20231215	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15340	190	2	1.25	121990210	7985	32.97	15160	15370	15120	19690	10610	15150	15277.42	24.51	0	4792	15570	15360	15240	15030	14910	15300	14970	66	4540	1000	9390	10	1	6613820	1015	9.52	1.50	12	0.12	1611.00	10248.00	36500	20230504	-57.97	12900	20230103	18.91	36500	-57.97	20230504	12900	18.91	20230103	36500	-57.97	20230504	12900	18.91	20230103	3.63	N	009470	1000	66 억	1621276	N	N	0	N	N
81	20231215	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15120	-30	5	-0.20	11452390	756	3.12	15160	15160	15120	19690	10610	15150	15148.66	24.51	0	-231	15570	15360	15240	15030	14910	15300	14970	66	4540	1000	9390	10	1	6613820	1000	9.39	1.48	12	0.01	1611.00	10248.00	36500	20230504	-58.58	12900	20230103	17.21	36500	-58.58	20230504	12900	17.21	20230103	36500	-58.58	20230504	12900	17.21	20230103	3.63	N	009470	1000	66 억	1621276	N	N	0	N	N
82	20231214	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15150	-70	5	-0.46	367972590	24129	60.23	15290	15450	15120	19780	10660	15220	15250.60	24.58	0	-5041	15926	15572	15396	15042	14866	15485	14955	66	4560	1000	9430	10	1	6613820	1002	9.40	1.48	12	0.36	1611.00	10248.00	36500	20230504	-58.49	12900	20230103	17.44	36500	-58.49	20230504	12900	17.44	20230103	36500	-58.49	20230504	12900	17.44	20230103	3.67	N	009470	1000	66 억	1625942	N	N	0	N	N
83	20231214	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15150	-70	5	-0.46	347699770	22791	56.89	15290	15450	15120	19780	10660	15220	15256.01	24.58	0	-4621	15926	15572	15396	15042	14866	15485	14955	66	4560	1000	9430	10	1	6613820	1002	9.40	1.48	12	0.34	1611.00	10248.00	36500	20230504	-58.49	12900	20230103	17.44	36500	-58.49	20230504	12900	17.44	20230103	36500	-58.49	20230504	12900	17.44	20230103	3.67	N	009470	1000	66 억	1625942	N	N	0	N	N
84	20231214	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15240	20	2	0.13	287100480	18794	46.92	15290	15450	15130	19780	10660	15220	15276.18	24.58	0	-2840	15926	15572	15396	15042	14866	15485	14955	66	4560	1000	9430	10	1	6613820	1008	9.46	1.49	12	0.28	1611.00	10248.00	36500	20230504	-58.25	12900	20230103	18.14	36500	-58.25	20230504	12900	18.14	20230103	36500	-58.25	20230504	12900	18.14	20230103	3.67	N	009470	1000	66 억	1625942	N	N	0	N	N
85	20231214	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15150	-70	5	-0.46	268954800	17598	43.93	15290	15450	15130	19780	10660	15220	15283.26	24.58	0	-2382	15926	15572	15396	15042	14866	15485	14955	66	4560	1000	9430	10	1	6613820	1002	9.40	1.48	12	0.27	1611.00	10248.00	36500	20230504	-58.49	12900	20230103	17.44	36500	-58.49	20230504	12900	17.44	20230103	36500	-58.49	20230504	12900	17.44	20230103	3.67	N	009470	1000	66 억	1625942	N	N	0	N	N
86	20231214	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15150	-70	5	-0.46	242704550	15866	39.61	15290	15450	15150	19780	10660	15220	15297.15	24.58	0	-2034	15926	15572	15396	15042	14866	15485	14955	66	4560	1000	9430	10	1	6613820	1002	9.40	1.48	12	0.24	1611.00	10248.00	36500	20230504	-58.49	12900	20230103	17.44	36500	-58.49	20230504	12900	17.44	20230103	36500	-58.49	20230504	12900	17.44	20230103	3.67	N	009470	1000	66 억	1625942	N	N	0	N	N
87	20231214	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15280	60	2	0.39	180058860	11746	29.32	15290	15450	15230	19780	10660	15220	15329.38	24.58	0	881	15926	15572	15396	15042	14866	15485	14955	66	4560	1000	9430	10	1	6613820	1011	9.48	1.49	12	0.18	1611.00	10248.00	36500	20230504	-58.14	12900	20230103	18.45	36500	-58.14	20230504	12900	18.45	20230103	36500	-58.14	20230504	12900	18.45	20230103	3.67	N	009470	1000	66 억	1625942	N	N	0	N	N
88	20231214	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15370	150	2	0.99	118230650	7699	19.22	15290	15450	15270	19780	10660	15220	15356.62	24.58	0	2225	15926	15572	15396	15042	14866	15485	14955	66	4560	1000	9430	10	1	6613820	1017	9.54	1.50	12	0.12	1611.00	10248.00	36500	20230504	-57.89	12900	20230103	19.15	36500	-57.89	20230504	12900	19.15	20230103	36500	-57.89	20230504	12900	19.15	20230103	3.67	N	009470	1000	66 억	1625942	N	N	0	N	N
89	20231214	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15450	230	2	1.51	18448640	1205	3.01	15290	15450	15290	19780	10660	15220	15310.07	24.58	0	538	15926	15572	15396	15042	14866	15485	14955	66	4560	1000	9430	10	1	6613820	1022	9.59	1.51	12	0.02	1611.00	10248.00	36500	20230504	-57.67	12900	20230103	19.77	36500	-57.67	20230504	12900	19.77	20230103	36500	-57.67	20230504	12900	19.77	20230103	3.67	N	009470	1000	66 억	1625942	N	N	0	N	N
90	20231213	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15220	-180	5	-1.17	615998060	40039	98.55	15750	15750	15220	20000	10780	15400	15384.98	24.65	0	-2942	15766	15582	15326	15142	14886	15675	15235	66	4600	1000	9540	10	1	6613820	1007	9.45	1.49	12	0.61	1611.00	10248.00	36500	20230504	-58.30	12900	20230103	17.98	36500	-58.30	20230504	12900	17.98	20230103	36500	-58.30	20230504	12900	17.98	20230103	3.69	N	009470	1000	66 억	1630617	N	N	0	N	N
91	20231213	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15240	-160	5	-1.04	574810160	37335	91.89	15750	15750	15230	20000	10780	15400	15396.00	24.65	0	-3452	15766	15582	15326	15142	14886	15675	15235	66	4600	1000	9540	10	1	6613820	1008	9.46	1.49	12	0.56	1611.00	10248.00	36500	20230504	-58.25	12900	20230103	18.14	36500	-58.25	20230504	12900	18.14	20230103	36500	-58.25	20230504	12900	18.14	20230103	3.69	N	009470	1000	66 억	1630617	N	N	0	N	N
92	20231213	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15360	-40	5	-0.26	510376450	33119	81.51	15750	15750	15240	20000	10780	15400	15410.41	24.65	0	-3353	15766	15582	15326	15142	14886	15675	15235	66	4600	1000	9540	10	1	6613820	1016	9.53	1.50	12	0.50	1611.00	10248.00	36500	20230504	-57.92	12900	20230103	19.07	36500	-57.92	20230504	12900	19.07	20230103	36500	-57.92	20230504	12900	19.07	20230103	3.69	N	009470	1000	66 억	1630617	N	N	0	N	N
93	20231213	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15380	-20	5	-0.13	461327440	29919	73.64	15750	15750	15240	20000	10780	15400	15419.28	24.65	0	-3621	15766	15582	15326	15142	14886	15675	15235	66	4600	1000	9540	10	1	6613820	1017	9.55	1.50	12	0.45	1611.00	10248.00	36500	20230504	-57.86	12900	20230103	19.22	36500	-57.86	20230504	12900	19.22	20230103	36500	-57.86	20230504	12900	19.22	20230103	3.69	N	009470	1000	66 억	1630617	N	N	0	N	N
94	20231213	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15380	-20	5	-0.13	441759610	28645	70.50	15750	15750	15240	20000	10780	15400	15421.95	24.65	0	-3597	15766	15582	15326	15142	14886	15675	15235	66	4600	1000	9540	10	1	6613820	1017	9.55	1.50	12	0.43	1611.00	10248.00	36500	20230504	-57.86	12900	20230103	19.22	36500	-57.86	20230504	12900	19.22	20230103	36500	-57.86	20230504	12900	19.22	20230103	3.69	N	009470	1000	66 억	1630617	N	N	0	N	N
95	20231213	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15410	10	2	0.06	403072640	26123	64.29	15750	15750	15240	20000	10780	15400	15429.91	24.65	0	-3597	15766	15582	15326	15142	14886	15675	15235	66	4600	1000	9540	10	1	6613820	1019	9.57	1.50	12	0.39	1611.00	10248.00	36500	20230504	-57.78	12900	20230103	19.46	36500	-57.78	20230504	12900	19.46	20230103	36500	-57.78	20230504	12900	19.46	20230103	3.69	N	009470	1000	66 억	1630617	N	N	0	N	N
96	20231213	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15330	-70	5	-0.45	349859910	22674	55.81	15750	15750	15240	20000	10780	15400	15430.14	24.65	0	-3021	15766	15582	15326	15142	14886	15675	15235	66	4600	1000	9540	10	1	6613820	1014	9.52	1.50	12	0.34	1611.00	10248.00	36500	20230504	-58.00	12900	20230103	18.84	36500	-58.00	20230504	12900	18.84	20230103	36500	-58.00	20230504	12900	18.84	20230103	3.69	N	009470	1000	66 억	1630617	N	N	0	N	N
97	20231213	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15460	60	2	0.39	137512010	8860	21.81	15750	15750	15300	20000	10780	15400	15521.91	24.65	0	-4317	15766	15582	15326	15142	14886	15675	15235	66	4600	1000	9540	10	1	6613820	1022	9.60	1.51	12	0.13	1611.00	10248.00	36500	20230504	-57.64	12900	20230103	19.84	36500	-57.64	20230504	12900	19.84	20230103	36500	-57.64	20230504	12900	19.84	20230103	3.69	N	009470	1000	66 억	1630617	N	N	0	N	N
98	20231212	160228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15400	360	2	2.39	610948010	39788	158.40	15200	15510	15070	19550	10530	15040	15354.87	24.62	0	1381	15486	15262	15086	14862	14686	15375	14975	66	4510	1000	9320	10	1	6613820	1019	9.56	1.50	12	0.60	1611.00	10248.00	36500	20230504	-57.81	12900	20230103	19.38	36500	-57.81	20230504	12900	19.38	20230103	36500	-57.81	20230504	12900	19.38	20230103	3.73	N	009470	1000	66 억	1628575	N	N	0	N	N
99	20231212	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15370	330	2	2.19	565334930	36828	146.61	15200	15510	15070	19550	10530	15040	15350.68	24.62	0	2420	15486	15262	15086	14862	14686	15375	14975	66	4510	1000	9320	10	1	6613820	1017	9.54	1.50	12	0.56	1611.00	10248.00	36500	20230504	-57.89	12900	20230103	19.15	36500	-57.89	20230504	12900	19.15	20230103	36500	-57.89	20230504	12900	19.15	20230103	3.73	N	009470	1000	66 억	1628575	N	N	0	N	N
100	20231212	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15410	370	2	2.46	514578180	33526	133.47	15200	15510	15070	19550	10530	15040	15348.63	24.62	0	2549	15486	15262	15086	14862	14686	15375	14975	66	4510	1000	9320	10	1	6613820	1019	9.57	1.50	12	0.51	1611.00	10248.00	36500	20230504	-57.78	12900	20230103	19.46	36500	-57.78	20230504	12900	19.46	20230103	36500	-57.78	20230504	12900	19.46	20230103	3.73	N	009470	1000	66 억	1628575	N	N	0	N	N
101	20231212	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15430	390	2	2.59	476595900	31061	123.66	15200	15510	15070	19550	10530	15040	15343.87	24.62	0	2297	15486	15262	15086	14862	14686	15375	14975	66	4510	1000	9320	10	1	6613820	1021	9.58	1.51	12	0.47	1611.00	10248.00	36500	20230504	-57.73	12900	20230103	19.61	36500	-57.73	20230504	12900	19.61	20230103	36500	-57.73	20230504	12900	19.61	20230103	3.73	N	009470	1000	66 억	1628575	N	N	0	N	N
102	20231212	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15450	410	2	2.73	431380670	28130	111.99	15200	15510	15070	19550	10530	15040	15335.25	24.62	0	2112	15486	15262	15086	14862	14686	15375	14975	66	4510	1000	9320	10	1	6613820	1022	9.59	1.51	12	0.43	1611.00	10248.00	36500	20230504	-57.67	12900	20230103	19.77	36500	-57.67	20230504	12900	19.77	20230103	36500	-57.67	20230504	12900	19.77	20230103	3.73	N	009470	1000	66 억	1628575	N	N	0	N	N
103	20231212	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15300	260	2	1.73	192004570	12586	50.11	15200	15370	15070	19550	10530	15040	15255.41	24.62	0	-102	15486	15262	15086	14862	14686	15375	14975	66	4510	1000	9320	10	1	6613820	1012	9.50	1.49	12	0.19	1611.00	10248.00	36500	20230504	-58.08	12900	20230103	18.60	36500	-58.08	20230504	12900	18.60	20230103	36500	-58.08	20230504	12900	18.60	20230103	3.73	N	009470	1000	66 억	1628575	N	N	0	N	N
104	20231212	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15250	210	2	1.40	123262380	8081	32.17	15200	15370	15070	19550	10530	15040	15253.36	24.62	0	495	15486	15262	15086	14862	14686	15375	14975	66	4510	1000	9320	10	1	6613820	1009	9.47	1.49	12	0.12	1611.00	10248.00	36500	20230504	-58.22	12900	20230103	18.22	36500	-58.22	20230504	12900	18.22	20230103	36500	-58.22	20230504	12900	18.22	20230103	3.73	N	009470	1000	66 억	1628575	N	N	0	N	N
105	20231212	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15080	40	2	0.27	18101220	1199	4.77	15200	15200	15070	19550	10530	15040	15096.93	24.62	0	406	15486	15262	15086	14862	14686	15375	14975	66	4510	1000	9320	10	1	6613820	997	9.36	1.47	12	0.02	1611.00	10248.00	36500	20230504	-58.68	12900	20230103	16.90	36500	-58.68	20230504	12900	16.90	20230103	36500	-58.68	20230504	12900	16.90	20230103	3.73	N	009470	1000	66 억	1628575	N	N	0	N	N
106	20231211	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15040	30	2	0.20	381063920	25113	124.79	14910	15310	14910	19510	10510	15010	15174.51	24.37	-8663	5646	15310	15160	14990	14840	14670	15235	14915	66	4500	1000	9300	10	1	6613820	995	9.34	1.47	12	0.38	1611.00	10248.00	36500	20230504	-58.79	12900	20230103	16.59	36500	-58.79	20230504	12900	16.59	20230103	36500	-58.79	20230504	12900	16.59	20230103	3.74	N	009470	1000	66 억	1611840	N	N	0	N	N
107	20231211	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15150	140	2	0.93	340918170	22448	111.54	14910	15310	14910	19510	10510	15010	15187.02	24.37	-8663	5104	15310	15160	14990	14840	14670	15235	14915	66	4500	1000	9300	10	1	6613820	1002	9.40	1.48	12	0.34	1611.00	10248.00	36500	20230504	-58.49	12900	20230103	17.44	36500	-58.49	20230504	12900	17.44	20230103	36500	-58.49	20230504	12900	17.44	20230103	3.74	N	009470	1000	66 억	1611840	N	N	0	N	N
108	20231211	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15190	180	2	1.20	328899350	21654	107.60	14910	15310	14910	19510	10510	15010	15188.85	24.37	-8663	5252	15310	15160	14990	14840	14670	15235	14915	66	4500	1000	9300	10	1	6613820	1005	9.43	1.48	12	0.33	1611.00	10248.00	36500	20230504	-58.38	12900	20230103	17.75	36500	-58.38	20230504	12900	17.75	20230103	36500	-58.38	20230504	12900	17.75	20230103	3.74	N	009470	1000	66 억	1611840	N	N	0	N	N
109	20231211	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15150	140	2	0.93	311956120	20536	102.04	14910	15310	14910	19510	10510	15010	15190.70	24.37	-8663	5282	15310	15160	14990	14840	14670	15235	14915	66	4500	1000	9300	10	1	6613820	1002	9.40	1.48	12	0.31	1611.00	10248.00	36500	20230504	-58.49	12900	20230103	17.44	36500	-58.49	20230504	12900	17.44	20230103	36500	-58.49	20230504	12900	17.44	20230103	3.74	N	009470	1000	66 억	1611840	N	N	0	N	N
110	20231211	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15210	200	2	1.33	275270360	18112	90.00	14910	15310	14910	19510	10510	15010	15198.23	24.37	-8663	6157	15310	15160	14990	14840	14670	15235	14915	66	4500	1000	9300	10	1	6613820	1006	9.44	1.48	12	0.27	1611.00	10248.00	36500	20230504	-58.33	12900	20230103	17.91	36500	-58.33	20230504	12900	17.91	20230103	36500	-58.33	20230504	12900	17.91	20230103	3.74	N	009470	1000	66 억	1611840	N	N	0	N	N
111	20231211	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15270	260	2	1.73	245669900	16164	80.32	14910	15310	14910	19510	10510	15010	15198.58	24.37	-8663	6841	15310	15160	14990	14840	14670	15235	14915	66	4500	1000	9300	10	1	6613820	1010	9.48	1.49	12	0.24	1611.00	10248.00	36500	20230504	-58.16	12900	20230103	18.37	36500	-58.16	20230504	12900	18.37	20230103	36500	-58.16	20230504	12900	18.37	20230103	3.74	N	009470	1000	66 억	1611840	N	N	0	N	N
112	20231211	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15220	210	2	1.40	172463140	11369	56.49	14910	15290	14910	19510	10510	15010	15169.60	24.37	-8663	6064	15310	15160	14990	14840	14670	15235	14915	66	4500	1000	9300	10	1	6613820	1007	9.45	1.49	12	0.17	1611.00	10248.00	36500	20230504	-58.30	12900	20230103	17.98	36500	-58.30	20230504	12900	17.98	20230103	36500	-58.30	20230504	12900	17.98	20230103	3.74	N	009470	1000	66 억	1611840	N	N	0	N	N
113	20231211	090231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15080	70	2	0.47	8906850	595	2.96	14910	15080	14910	19510	10510	15010	14969.50	24.37	-8663	115	15310	15160	14990	14840	14670	15235	14915	66	4500	1000	9300	10	1	6613820	997	9.36	1.47	12	0.01	1611.00	10248.00	36500	20230504	-58.68	12900	20230103	16.90	36500	-58.68	20230504	12900	16.90	20230103	36500	-58.68	20230504	12900	16.90	20230103	3.74	N	009470	1000	66 억	1611840	N	N	0	N	N
114	20231208	160228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15010	180	2	1.21	294167950	19652	91.26	14870	15140	14820	19270	10390	14830	14968.82	24.37	0	8186	15316	15072	14896	14652	14476	14985	14565	66	4440	1000	9190	10	1	6613820	993	9.32	1.46	12	0.30	1611.00	10248.00	36500	20230504	-58.88	12900	20230103	16.36	36500	-58.88	20230504	12900	16.36	20230103	36500	-58.88	20230504	12900	16.36	20230103	3.72	N	009470	1000	66 억	1611840	N	N	1	N	N
115	20231208	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14960	130	2	0.88	183918620	12306	57.14	14870	15140	14820	19270	10390	14830	14945.44	24.37	0	1932	15316	15072	14896	14652	14476	14985	14565	66	4440	1000	9190	10	1	6613820	989	9.29	1.46	12	0.19	1611.00	10248.00	36500	20230504	-59.01	12900	20230103	15.97	36500	-59.01	20230504	12900	15.97	20230103	36500	-59.01	20230504	12900	15.97	20230103	3.72	N	009470	1000	66 억	1611840	N	N	1	N	N
116	20231208	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14990	160	2	1.08	155301790	10391	48.25	14870	15140	14820	19270	10390	14830	14945.80	24.37	0	1962	15316	15072	14896	14652	14476	14985	14565	66	4440	1000	9190	10	1	6613820	991	9.30	1.46	12	0.16	1611.00	10248.00	36500	20230504	-58.93	12900	20230103	16.20	36500	-58.93	20230504	12900	16.20	20230103	36500	-58.93	20230504	12900	16.20	20230103	3.72	N	009470	1000	66 억	1611840	N	N	1	N	N
117	20231208	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14900	70	2	0.47	134751880	9013	41.85	14870	15140	14820	19270	10390	14830	14950.84	24.37	0	2090	15316	15072	14896	14652	14476	14985	14565	66	4440	1000	9190	10	1	6613820	985	9.25	1.45	12	0.14	1611.00	10248.00	36500	20230504	-59.18	12900	20230103	15.50	36500	-59.18	20230504	12900	15.50	20230103	36500	-59.18	20230504	12900	15.50	20230103	3.72	N	009470	1000	66 억	1611840	N	N	1	N	N
118	20231208	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14930	100	2	0.67	115148880	7697	35.74	14870	15140	14820	19270	10390	14830	14960.23	24.37	0	2534	15316	15072	14896	14652	14476	14985	14565	66	4440	1000	9190	10	1	6613820	987	9.27	1.46	12	0.12	1611.00	10248.00	36500	20230504	-59.10	12900	20230103	15.74	36500	-59.10	20230504	12900	15.74	20230103	36500	-59.10	20230504	12900	15.74	20230103	3.72	N	009470	1000	66 억	1611840	N	N	1	N	N
119	20231208	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14960	130	2	0.88	106519880	7121	33.07	14870	15140	14820	19270	10390	14830	14958.56	24.37	0	2640	15316	15072	14896	14652	14476	14985	14565	66	4440	1000	9190	10	1	6613820	989	9.29	1.46	12	0.11	1611.00	10248.00	36500	20230504	-59.01	12900	20230103	15.97	36500	-59.01	20230504	12900	15.97	20230103	36500	-59.01	20230504	12900	15.97	20230103	3.72	N	009470	1000	66 억	1611840	N	N	1	N	N
120	20231208	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14990	160	2	1.08	88413280	5914	27.46	14870	15140	14820	19270	10390	14830	14949.83	24.37	0	2375	15316	15072	14896	14652	14476	14985	14565	66	4440	1000	9190	10	1	6613820	991	9.30	1.46	12	0.09	1611.00	10248.00	36500	20230504	-58.93	12900	20230103	16.20	36500	-58.93	20230504	12900	16.20	20230103	36500	-58.93	20230504	12900	16.20	20230103	3.72	N	009470	1000	66 억	1611840	N	N	1	N	N
121	20231208	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14870	40	2	0.27	6797090	457	2.12	14870	14900	14870	19270	10390	14830	14873.28	24.37	0	-227	15316	15072	14896	14652	14476	14985	14565	66	4440	1000	9190	10	1	6613820	983	9.23	1.45	12	0.01	1611.00	10248.00	36500	20230504	-59.26	12900	20230103	15.27	36500	-59.26	20230504	12900	15.27	20230103	36500	-59.26	20230504	12900	15.27	20230103	3.72	N	009470	1000	66 억	1611840	N	N	1	N	N
122	20231207	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14830	-220	5	-1.46	316402340	21328	106.74	15070	15140	14720	19560	10540	15050	14835.09	24.48	0	-7104	15383	15216	14883	14716	14383	15300	14800	66	4510	1000	9330	10	1	6613820	981	9.21	1.45	12	0.32	1611.00	10248.00	36500	20230504	-59.37	12900	20230103	14.96	36500	-59.37	20230504	12900	14.96	20230103	36500	-59.37	20230504	12900	14.96	20230103	3.73	N	009470	1000	66 억	1619045	N	N	1	N	N
123	20231207	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14800	-250	5	-1.66	285571740	19246	96.32	15070	15140	14720	19560	10540	15050	14837.98	24.48	0	-5949	15383	15216	14883	14716	14383	15300	14800	66	4510	1000	9330	10	1	6613820	979	9.19	1.44	12	0.29	1611.00	10248.00	36500	20230504	-59.45	12900	20230103	14.73	36500	-59.45	20230504	12900	14.73	20230103	36500	-59.45	20230504	12900	14.73	20230103	3.73	N	009470	1000	66 억	1619045	N	N	4	N	N
124	20231207	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14800	-250	5	-1.66	278871910	18793	94.05	15070	15140	14720	19560	10540	15050	14839.14	24.48	0	-5778	15383	15216	14883	14716	14383	15300	14800	66	4510	1000	9330	10	1	6613820	979	9.19	1.44	12	0.28	1611.00	10248.00	36500	20230504	-59.45	12900	20230103	14.73	36500	-59.45	20230504	12900	14.73	20230103	36500	-59.45	20230504	12900	14.73	20230103	3.73	N	009470	1000	66 억	1619045	N	N	4	N	N
125	20231207	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14750	-300	5	-1.99	233847950	15754	78.84	15070	15140	14720	19560	10540	15050	14843.72	24.48	0	-5663	15383	15216	14883	14716	14383	15300	14800	66	4510	1000	9330	10	1	6613820	976	9.16	1.44	12	0.24	1611.00	10248.00	36500	20230504	-59.59	12900	20230103	14.34	36500	-59.59	20230504	12900	14.34	20230103	36500	-59.59	20230504	12900	14.34	20230103	3.73	N	009470	1000	66 억	1619045	N	N	4	N	N
126	20231207	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14770	-280	5	-1.86	200920820	13523	67.68	15070	15140	14720	19560	10540	15050	14857.71	24.48	0	-5556	15383	15216	14883	14716	14383	15300	14800	66	4510	1000	9330	10	1	6613820	977	9.17	1.44	12	0.20	1611.00	10248.00	36500	20230504	-59.53	12900	20230103	14.50	36500	-59.53	20230504	12900	14.50	20230103	36500	-59.53	20230504	12900	14.50	20230103	3.73	N	009470	1000	66 억	1619045	N	N	4	N	N
127	20231207	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14780	-270	5	-1.79	165496090	11122	55.66	15070	15140	14740	19560	10540	15050	14880.07	24.48	0	-5779	15383	15216	14883	14716	14383	15300	14800	66	4510	1000	9330	10	1	6613820	978	9.17	1.44	12	0.17	1611.00	10248.00	36500	20230504	-59.51	12900	20230103	14.57	36500	-59.51	20230504	12900	14.57	20230103	36500	-59.51	20230504	12900	14.57	20230103	3.73	N	009470	1000	66 억	1619045	N	N	4	N	N
128	20231207	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14890	-160	5	-1.06	83521660	5584	27.95	15070	15140	14810	19560	10540	15050	14957.32	24.48	0	-2325	15383	15216	14883	14716	14383	15300	14800	66	4510	1000	9330	10	1	6613820	985	9.24	1.45	12	0.08	1611.00	10248.00	36500	20230504	-59.21	12900	20230103	15.43	36500	-59.21	20230504	12900	15.43	20230103	36500	-59.21	20230504	12900	15.43	20230103	3.73	N	009470	1000	66 억	1619045	N	N	4	N	N
129	20231207	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14990	-60	5	-0.40	40538510	2691	13.47	15070	15140	14990	19560	10540	15050	15064.48	24.48	0	-1586	15383	15216	14883	14716	14383	15300	14800	66	4510	1000	9330	10	1	6613820	991	9.30	1.46	12	0.04	1611.00	10248.00	36500	20230504	-58.93	12900	20230103	16.20	36500	-58.93	20230504	12900	16.20	20230103	36500	-58.93	20230504	12900	16.20	20230103	3.73	N	009470	1000	66 억	1619045	N	N	4	N	N
130	20231206	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15050	370	2	2.52	296715320	19981	36.07	14700	15050	14550	19080	10280	14680	14849.61	24.43	0	3422	15346	15012	14836	14502	14326	14925	14415	66	4400	1000	9100	10	1	6613820	995	9.34	1.47	12	0.30	1611.00	10248.00	36500	20230504	-58.77	12900	20230103	16.67	36500	-58.77	20230504	12900	16.67	20230103	36500	-58.77	20230504	12900	16.67	20230103	3.77	N	009470	1000	66 억	1615479	N	N	4	N	N
131	20231206	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14950	270	2	1.84	283428480	19096	34.48	14700	15040	14550	19080	10280	14680	14842.30	24.43	0	2968	15346	15012	14836	14502	14326	14925	14415	66	4400	1000	9100	10	1	6613820	989	9.28	1.46	12	0.29	1611.00	10248.00	36500	20230504	-59.04	12900	20230103	15.89	36500	-59.04	20230504	12900	15.89	20230103	36500	-59.04	20230504	12900	15.89	20230103	3.77	N	009470	1000	66 억	1615479	N	N	1	N	N
132	20231206	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14900	220	2	1.50	209663900	14164	25.57	14700	15040	14550	19080	10280	14680	14802.59	24.43	0	205	15346	15012	14836	14502	14326	14925	14415	66	4400	1000	9100	10	1	6613820	985	9.25	1.45	12	0.21	1611.00	10248.00	36500	20230504	-59.18	12900	20230103	15.50	36500	-59.18	20230504	12900	15.50	20230103	36500	-59.18	20230504	12900	15.50	20230103	3.77	N	009470	1000	66 억	1615479	N	N	1	N	N
133	20231206	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14940	260	2	1.77	196464390	13279	23.97	14700	15040	14550	19080	10280	14680	14795.12	24.43	0	-236	15346	15012	14836	14502	14326	14925	14415	66	4400	1000	9100	10	1	6613820	988	9.27	1.46	12	0.20	1611.00	10248.00	36500	20230504	-59.07	12900	20230103	15.81	36500	-59.07	20230504	12900	15.81	20230103	36500	-59.07	20230504	12900	15.81	20230103	3.77	N	009470	1000	66 억	1615479	N	N	1	N	N
134	20231206	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15000	320	2	2.18	178286380	12065	21.78	14700	15040	14550	19080	10280	14680	14777.16	24.43	0	-430	15346	15012	14836	14502	14326	14925	14415	66	4400	1000	9100	10	1	6613820	992	9.31	1.46	12	0.18	1611.00	10248.00	36500	20230504	-58.90	12900	20230103	16.28	36500	-58.90	20230504	12900	16.28	20230103	36500	-58.90	20230504	12900	16.28	20230103	3.77	N	009470	1000	66 억	1615479	N	N	1	N	N
135	20231206	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14900	220	2	1.50	135574260	9209	16.63	14700	14940	14550	19080	10280	14680	14721.93	24.43	0	-1492	15346	15012	14836	14502	14326	14925	14415	66	4400	1000	9100	10	1	6613820	985	9.25	1.45	12	0.14	1611.00	10248.00	36500	20230504	-59.18	12900	20230103	15.50	36500	-59.18	20230504	12900	15.50	20230103	36500	-59.18	20230504	12900	15.50	20230103	3.77	N	009470	1000	66 억	1615479	N	N	1	N	N
136	20231206	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14670	-10	5	-0.07	85870030	5857	10.57	14700	14790	14550	19080	10280	14680	14661.09	24.43	0	-1471	15346	15012	14836	14502	14326	14925	14415	66	4400	1000	9100	10	1	6613820	970	9.11	1.43	12	0.09	1611.00	10248.00	36500	20230504	-59.81	12900	20230103	13.72	36500	-59.81	20230504	12900	13.72	20230103	36500	-59.81	20230504	12900	13.72	20230103	3.77	N	009470	1000	66 억	1615479	N	N	1	N	N
137	20231206	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14680	0	3	0.00	4481870	305	0.55	14700	14710	14680	19080	10280	14680	14694.66	24.43	0	20	15346	15012	14836	14502	14326	14925	14415	66	4400	1000	9100	10	1	6613820	971	9.11	1.43	12	0.00	1611.00	10248.00	36500	20230504	-59.78	12900	20230103	13.80	36500	-59.78	20230504	12900	13.80	20230103	36500	-59.78	20230504	12900	13.80	20230103	3.77	N	009470	1000	66 억	1615479	N	N	1	N	N
138	20231205	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14680	-350	5	-2.33	824730270	55366	220.10	14820	15170	14660	19530	10530	15030	14896.73	24.48	0	-3565	15330	15180	15090	14940	14850	15135	14895	66	4500	1000	9310	10	1	6613820	971	9.11	1.43	12	0.84	1611.00	10248.00	36500	20230504	-59.78	12900	20230103	13.80	36500	-59.78	20230504	12900	13.80	20230103	36500	-59.78	20230504	12900	13.80	20230103	3.78	N	009470	1000	66 억	1619098	N	N	1	N	N
139	20231205	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14800	-230	5	-1.53	654812840	43804	174.14	14820	15170	14730	19530	10530	15030	14948.59	24.48	0	-7424	15330	15180	15090	14940	14850	15135	14895	66	4500	1000	9310	10	1	6613820	979	9.19	1.44	12	0.66	1611.00	10248.00	36500	20230504	-59.45	12900	20230103	14.73	36500	-59.45	20230504	12900	14.73	20230103	36500	-59.45	20230504	12900	14.73	20230103	3.78	N	009470	1000	66 억	1619098	N	N	1	N	N
140	20231205	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14850	-180	5	-1.20	496778840	33153	131.79	14820	15170	14820	19530	10530	15030	14984.35	24.48	0	-314	15330	15180	15090	14940	14850	15135	14895	66	4500	1000	9310	10	1	6613820	982	9.22	1.45	12	0.50	1611.00	10248.00	36500	20230504	-59.32	12900	20230103	15.12	36500	-59.32	20230504	12900	15.12	20230103	36500	-59.32	20230504	12900	15.12	20230103	3.78	N	009470	1000	66 억	1619098	N	N	1	N	N
141	20231205	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14930	-100	5	-0.67	367667060	24461	97.24	14820	15170	14820	19530	10530	15030	15030.75	24.48	0	-3788	15330	15180	15090	14940	14850	15135	14895	66	4500	1000	9310	10	1	6613820	987	9.27	1.46	12	0.37	1611.00	10248.00	36500	20230504	-59.10	12900	20230103	15.74	36500	-59.10	20230504	12900	15.74	20230103	36500	-59.10	20230504	12900	15.74	20230103	3.78	N	009470	1000	66 억	1619098	N	N	1	N	N
142	20231205	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15010	-20	5	-0.13	298099880	19798	78.70	14820	15170	14820	19530	10530	15030	15057.15	24.48	0	-3294	15330	15180	15090	14940	14850	15135	14895	66	4500	1000	9310	10	1	6613820	993	9.32	1.46	12	0.30	1611.00	10248.00	36500	20230504	-58.88	12900	20230103	16.36	36500	-58.88	20230504	12900	16.36	20230103	36500	-58.88	20230504	12900	16.36	20230103	3.78	N	009470	1000	66 억	1619098	N	N	1	N	N
143	20231205	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15100	70	2	0.47	216216180	14350	57.05	14820	15170	14820	19530	10530	15030	15067.49	24.48	0	-2469	15330	15180	15090	14940	14850	15135	14895	66	4500	1000	9310	10	1	6613820	999	9.37	1.47	12	0.22	1611.00	10248.00	36500	20230504	-58.63	12900	20230103	17.05	36500	-58.63	20230504	12900	17.05	20230103	36500	-58.63	20230504	12900	17.05	20230103	3.78	N	009470	1000	66 억	1619098	N	N	1	N	N
144	20231205	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15150	120	2	0.80	195961140	13005	51.70	14820	15170	14820	19530	10530	15030	15068.32	24.48	0	-2608	15330	15180	15090	14940	14850	15135	14895	66	4500	1000	9310	10	1	6613820	1002	9.40	1.48	12	0.20	1611.00	10248.00	36500	20230504	-58.49	12900	20230103	17.44	36500	-58.49	20230504	12900	17.44	20230103	36500	-58.49	20230504	12900	17.44	20230103	3.78	N	009470	1000	66 억	1619098	N	N	1	N	N
145	20231205	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15030	0	3	0.00	24690970	1659	6.60	14820	15030	14820	19530	10530	15030	14877.53	24.48	0	360	15330	15180	15090	14940	14850	15135	14895	66	4500	1000	9310	10	1	6613820	994	9.33	1.47	12	0.03	1611.00	10248.00	36500	20230504	-58.82	12900	20230103	16.51	36500	-58.82	20230504	12900	16.51	20230103	36500	-58.82	20230504	12900	16.51	20230103	3.78	N	009470	1000	66 억	1619098	N	N	1	N	N
146	20231204	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15030	-210	5	-1.38	376434280	24949	172.66	15240	15240	15000	19810	10670	15240	15087.60	24.45	0	2043	15513	15376	15263	15126	15013	15320	15070	66	4570	1000	9440	10	1	6613820	994	9.33	1.47	12	0.38	1611.00	10248.00	36500	20230504	-58.82	12900	20230103	16.51	36500	-58.82	20230504	12900	16.51	20230103	36500	-58.82	20230504	12900	16.51	20230103	3.83	N	009470	1000	66 억	1616824	N	N	1	N	N
147	20231204	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15030	-210	5	-1.38	326920270	21656	149.87	15240	15240	15000	19810	10670	15240	15095.39	24.45	0	1908	15513	15376	15263	15126	15013	15320	15070	66	4570	1000	9440	10	1	6613820	994	9.33	1.47	12	0.33	1611.00	10248.00	36500	20230504	-58.82	12900	20230103	16.51	36500	-58.82	20230504	12900	16.51	20230103	36500	-58.82	20230504	12900	16.51	20230103	3.83	N	009470	1000	66 억	1616824	N	N	0	N	N
148	20231204	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15150	-90	5	-0.59	289824790	19193	132.82	15240	15240	15000	19810	10670	15240	15099.82	24.45	0	1829	15513	15376	15263	15126	15013	15320	15070	66	4570	1000	9440	10	1	6613820	1002	9.40	1.48	12	0.29	1611.00	10248.00	36500	20230504	-58.49	12900	20230103	17.44	36500	-58.49	20230504	12900	17.44	20230103	36500	-58.49	20230504	12900	17.44	20230103	3.83	N	009470	1000	66 억	1616824	N	N	0	N	N
149	20231204	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15110	-130	5	-0.85	275103950	18220	126.09	15240	15240	15000	19810	10670	15240	15098.23	24.45	0	1829	15513	15376	15263	15126	15013	15320	15070	66	4570	1000	9440	10	1	6613820	999	9.38	1.47	12	0.28	1611.00	10248.00	36500	20230504	-58.60	12900	20230103	17.13	36500	-58.60	20230504	12900	17.13	20230103	36500	-58.60	20230504	12900	17.13	20230103	3.83	N	009470	1000	66 억	1616824	N	N	0	N	N
150	20231204	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15110	-130	5	-0.85	231247260	15315	105.99	15240	15240	15000	19810	10670	15240	15098.47	24.45	0	1943	15513	15376	15263	15126	15013	15320	15070	66	4570	1000	9440	10	1	6613820	999	9.38	1.47	12	0.23	1611.00	10248.00	36500	20230504	-58.60	12900	20230103	17.13	36500	-58.60	20230504	12900	17.13	20230103	36500	-58.60	20230504	12900	17.13	20230103	3.83	N	009470	1000	66 억	1616824	N	N	0	N	N
151	20231204	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15110	-130	5	-0.85	177374730	11744	81.27	15240	15240	15000	19810	10670	15240	15102.26	24.45	0	2050	15513	15376	15263	15126	15013	15320	15070	66	4570	1000	9440	10	1	6613820	999	9.38	1.47	12	0.18	1611.00	10248.00	36500	20230504	-58.60	12900	20230103	17.13	36500	-58.60	20230504	12900	17.13	20230103	36500	-58.60	20230504	12900	17.13	20230103	3.83	N	009470	1000	66 억	1616824	N	N	0	N	N
152	20231204	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15130	-110	5	-0.72	128757080	8524	58.99	15240	15240	15000	19810	10670	15240	15103.64	24.45	0	583	15513	15376	15263	15126	15013	15320	15070	66	4570	1000	9440	10	1	6613820	1001	9.39	1.48	12	0.13	1611.00	10248.00	36500	20230504	-58.55	12900	20230103	17.29	36500	-58.55	20230504	12900	17.29	20230103	36500	-58.55	20230504	12900	17.29	20230103	3.83	N	009470	1000	66 억	1616824	N	N	0	N	N
153	20231204	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15150	-90	5	-0.59	14054560	924	6.39	15240	15240	15150	19810	10670	15240	15206.99	24.45	0	-334	15513	15376	15263	15126	15013	15320	15070	66	4570	1000	9440	10	1	6613820	1002	9.40	1.48	12	0.01	1611.00	10248.00	36500	20230504	-58.49	12900	20230103	17.44	36500	-58.49	20230504	12900	17.44	20230103	36500	-58.49	20230504	12900	17.44	20230103	3.83	N	009470	1000	66 억	1616824	N	N	0	N	N
154	20231201	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15240	-10	5	-0.07	217601610	14287	72.97	15400	15400	15150	19820	10680	15250	15230.72	24.48	0	-2099	15636	15442	15246	15052	14856	15540	15150	66	4570	1000	9450	10	1	6613820	1008	9.46	1.49	12	0.22	1611.00	10248.00	36500	20230504	-58.25	12900	20230103	18.14	36500	-58.25	20230504	12900	18.14	20230103	36500	-58.25	20230504	12900	18.14	20230103	3.90	N	009470	1000	66 억	1619027	N	N	0	N	N
155	20231201	150225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15170	-80	5	-0.52	210811190	13841	70.70	15400	15400	15150	19820	10680	15250	15230.92	24.48	0	-1784	15636	15442	15246	15052	14856	15540	15150	66	4570	1000	9450	10	1	6613820	1003	9.42	1.48	12	0.21	1611.00	10248.00	36500	20230504	-58.44	12900	20230103	17.60	36500	-58.44	20230504	12900	17.60	20230103	36500	-58.44	20230504	12900	17.60	20230103	3.90	N	009470	1000	66 억	1619027	N	N	0	N	N
156	20231201	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15200	-50	5	-0.33	169443600	11114	56.77	15400	15400	15160	19820	10680	15250	15245.96	24.48	0	-1316	15636	15442	15246	15052	14856	15540	15150	66	4570	1000	9450	10	1	6613820	1005	9.44	1.48	12	0.17	1611.00	10248.00	36500	20230504	-58.36	12900	20230103	17.83	36500	-58.36	20230504	12900	17.83	20230103	36500	-58.36	20230504	12900	17.83	20230103	3.90	N	009470	1000	66 억	1619027	N	N	0	N	N
157	20231201	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15230	-20	5	-0.13	150445180	9862	50.37	15400	15400	15160	19820	10680	15250	15255.04	24.48	0	-1319	15636	15442	15246	15052	14856	15540	15150	66	4570	1000	9450	10	1	6613820	1007	9.45	1.49	12	0.15	1611.00	10248.00	36500	20230504	-58.27	12900	20230103	18.06	36500	-58.27	20230504	12900	18.06	20230103	36500	-58.27	20230504	12900	18.06	20230103	3.90	N	009470	1000	66 억	1619027	N	N	0	N	N
158	20231201	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15290	40	2	0.26	124442290	8152	41.64	15400	15400	15160	19820	10680	15250	15265.25	24.48	0	-314	15636	15442	15246	15052	14856	15540	15150	66	4570	1000	9450	10	1	6613820	1011	9.49	1.49	12	0.12	1611.00	10248.00	36500	20230504	-58.11	12900	20230103	18.53	36500	-58.11	20230504	12900	18.53	20230103	36500	-58.11	20230504	12900	18.53	20230103	3.90	N	009470	1000	66 억	1619027	N	N	0	N	N
159	20231201	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15340	90	2	0.59	105671340	6924	35.37	15400	15400	15160	19820	10680	15250	15261.60	24.48	0	-176	15636	15442	15246	15052	14856	15540	15150	66	4570	1000	9450	10	1	6613820	1015	9.52	1.50	12	0.10	1611.00	10248.00	36500	20230504	-57.97	12900	20230103	18.91	36500	-57.97	20230504	12900	18.91	20230103	36500	-57.97	20230504	12900	18.91	20230103	3.90	N	009470	1000	66 억	1619027	N	N	0	N	N
160	20231201	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15180	-70	5	-0.46	69827460	4584	23.41	15400	15400	15160	19820	10680	15250	15232.87	24.48	0	-460	15636	15442	15246	15052	14856	15540	15150	66	4570	1000	9450	10	1	6613820	1004	9.42	1.48	12	0.07	1611.00	10248.00	36500	20230504	-58.41	12900	20230103	17.67	36500	-58.41	20230504	12900	17.67	20230103	36500	-58.41	20230504	12900	17.67	20230103	3.90	N	009470	1000	66 억	1619027	N	N	0	N	N
161	20231201	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15400	150	2	0.98	2695000	175	0.89	15400	15400	15400	19820	10680	15250	15400.00	24.48	0	-10	15636	15442	15246	15052	14856	15540	15150	66	4570	1000	9450	10	1	6613820	1019	9.56	1.50	12	0.00	1611.00	10248.00	36500	20230504	-57.81	12900	20230103	19.38	36500	-57.81	20230504	12900	19.38	20230103	36500	-57.81	20230504	12900	19.38	20230103	3.90	N	009470	1000	66 억	1619027	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History