KissMeData/011230/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 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	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-375	5	-8.20	7141814035	1691801	57.90	4450	4450	4115	5940	3205	4575	4221.23	3.57	-18619	-125170	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	710	-7.58	3.87	12	10.01	-554.00	1086.00	12688	20230504	-66.90	2299	20230314	82.69	12688	-66.90	20230504	2299	82.69	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
3	20231229	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-375	5	-8.20	7141814035	1691801	57.90	4450	4450	4115	5940	3205	4575	4221.23	3.57	-18619	-125170	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	710	-7.58	3.87	12	10.01	-554.00	1086.00	12688	20230504	-66.90	2299	20230314	82.69	12688	-66.90	20230504	2299	82.69	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
4	20231229	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-375	5	-8.20	7141814035	1691801	57.90	4450	4450	4115	5940	3205	4575	4221.23	3.57	-18619	-125170	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	710	-7.58	3.87	12	10.01	-554.00	1086.00	12688	20230504	-66.90	2299	20230314	82.69	12688	-66.90	20230504	2299	82.69	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
5	20231229	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-375	5	-8.20	7141814035	1691801	57.90	4450	4450	4115	5940	3205	4575	4221.23	3.57	-18619	-125170	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	710	-7.58	3.87	12	10.01	-554.00	1086.00	12688	20230504	-66.90	2299	20230314	82.69	12688	-66.90	20230504	2299	82.69	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
6	20231229	120304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-375	5	-8.20	7141814035	1691801	57.90	4450	4450	4115	5940	3205	4575	4221.23	3.57	-18619	-125170	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	710	-7.58	3.87	12	10.01	-554.00	1086.00	12688	20230504	-66.90	2299	20230314	82.69	12688	-66.90	20230504	2299	82.69	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
7	20231229	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-375	5	-8.20	7141814035	1691801	57.90	4450	4450	4115	5940	3205	4575	4221.23	3.57	-18619	-125170	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	710	-7.58	3.87	12	10.01	-554.00	1086.00	12688	20230504	-66.90	2299	20230314	82.69	12688	-66.90	20230504	2299	82.69	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
8	20231229	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-375	5	-8.20	7141814035	1691801	57.90	4450	4450	4115	5940	3205	4575	4221.23	3.57	-18619	-125170	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	710	-7.58	3.87	12	10.01	-554.00	1086.00	12688	20230504	-66.90	2299	20230314	82.69	12688	-66.90	20230504	2299	82.69	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
9	20231229	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-375	5	-8.20	7141814035	1691801	57.90	4450	4450	4115	5940	3205	4575	4221.23	3.57	-18619	-125170	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	710	-7.58	3.87	12	10.01	-554.00	1086.00	12688	20230504	-66.90	2299	20230314	82.69	12688	-66.90	20230504	2299	82.69	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	603269	N	N	3	N	N
10	20231228	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-375	5	-8.20	7088948875	1679151	57.46	4450	4450	4115	5940	3205	4575	4221.23	4.30	104204	-125170	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	710	-7.58	3.87	12	9.93	-554.00	1086.00	12688	20230504	-66.90	2299	20230314	82.69	12688	-66.90	20230504	2299	82.69	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	726092	N	N	3	N	N
11	20231228	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4200	-375	5	-8.20	6640667375	1572378	53.81	4450	4450	4115	5940	3205	4575	4222.74	4.30	104204	-133927	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	710	-7.58	3.87	12	9.30	-554.00	1086.00	12688	20230504	-66.90	2299	20230314	82.69	12688	-66.90	20230504	2299	82.69	20230314	13850	-69.68	20230504	2510	67.33	20230314	0.04	N	011230	1000	169 억	726092	N	N	0	N	N
12	20231228	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4210	-365	5	-7.98	6259399780	1481588	50.70	4450	4450	4115	5940	3205	4575	4224.17	4.30	104204	-136087	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	712	-7.60	3.88	12	8.77	-554.00	1086.00	12688	20230504	-66.82	2299	20230314	83.12	12688	-66.82	20230504	2299	83.12	20230314	13850	-69.60	20230504	2510	67.73	20230314	0.04	N	011230	1000	169 억	726092	N	N	0	N	N
13	20231228	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4220	-355	5	-7.76	5853902660	1385127	47.40	4450	4450	4115	5940	3205	4575	4225.60	4.30	104204	-140924	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	713	-7.62	3.89	12	8.19	-554.00	1086.00	12688	20230504	-66.74	2299	20230314	83.56	12688	-66.74	20230504	2299	83.56	20230314	13850	-69.53	20230504	2510	68.13	20230314	0.04	N	011230	1000	169 억	726092	N	N	0	N	N
14	20231228	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4175	-400	5	-8.74	5463054705	1292209	44.22	4450	4450	4115	5940	3205	4575	4226.98	4.30	104204	-146955	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	706	-7.54	3.84	12	7.64	-554.00	1086.00	12688	20230504	-67.09	2299	20230314	81.60	12688	-67.09	20230504	2299	81.60	20230314	13850	-69.86	20230504	2510	66.33	20230314	0.04	N	011230	1000	169 억	726092	N	N	0	N	N
15	20231228	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4180	-395	5	-8.63	4906608675	1159203	39.67	4450	4450	4115	5940	3205	4575	4231.97	4.30	104204	-139162	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	707	-7.55	3.85	12	6.86	-554.00	1086.00	12688	20230504	-67.06	2299	20230314	81.82	12688	-67.06	20230504	2299	81.82	20230314	13850	-69.82	20230504	2510	66.53	20230314	0.04	N	011230	1000	169 억	726092	N	N	0	N	N
16	20231228	100254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4235	-340	5	-7.43	3854114350	909176	31.11	4450	4450	4115	5940	3205	4575	4238.16	4.30	104204	-105141	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	716	-7.64	3.90	12	5.38	-554.00	1086.00	12688	20230504	-66.62	2299	20230314	84.21	12688	-66.62	20230504	2299	84.21	20230314	13850	-69.42	20230504	2510	68.73	20230314	0.04	N	011230	1000	169 억	726092	N	N	0	N	N
17	20231228	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	-425	5	-9.29	1241793375	291328	9.97	4450	4450	4115	5940	3205	4575	4259.70	4.30	104204	-34299	4981	4777	4541	4337	4101	4660	4220	169	1365	1000	2830	5	1	16902700	701	-7.49	3.82	12	1.72	-554.00	1086.00	12688	20230504	-67.29	2299	20230314	80.51	12688	-67.29	20230504	2299	80.51	20230314	13850	-70.04	20230504	2510	65.34	20230314	0.04	N	011230	1000	169 억	726092	N	N	0	N	N
18	20231227	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4575	-55	5	-1.19	13141965435	2896172	23.28	4685	4745	4305	6010	3245	4630	4537.40	4.54	0	80047	5476	5052	4706	4282	3936	5265	4495	121	1380	1000	2870	5	1	12102700	554	-8.26	4.21	12	23.93	-554.00	1086.00	12688	20230504	-63.94	2299	20230314	99.00	12688	-63.94	20230504	2299	99.00	20230314	13850	-66.97	20230504	2510	82.27	20230314	0.04	N	011230	1000	121 억	549071	N	N	0	N	N
19	20231227	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4595	-35	5	-0.76	12267258570	2704686	21.74	4685	4745	4305	6010	3245	4630	4535.43	4.54	0	73811	5476	5052	4706	4282	3936	5265	4495	121	1380	1000	2870	5	1	12102700	556	-8.29	4.23	12	22.35	-554.00	1086.00	12688	20230504	-63.78	2299	20230314	99.87	12688	-63.78	20230504	2299	99.87	20230314	13850	-66.82	20230504	2510	83.07	20230314	0.04	N	011230	1000	121 억	549071	N	N	0	N	N
20	20231227	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4510	-120	5	-2.59	8004275490	1786415	14.36	4685	4690	4305	6010	3245	4630	4480.34	4.54	0	97129	5476	5052	4706	4282	3936	5265	4495	121	1380	1000	2870	5	1	12102700	546	-8.14	4.15	12	14.76	-554.00	1086.00	12688	20230504	-64.45	2299	20230314	96.17	12688	-64.45	20230504	2299	96.17	20230314	13850	-67.44	20230504	2510	79.68	20230314	0.04	N	011230	1000	121 억	549071	N	N	0	N	N
21	20231227	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4465	-165	5	-3.56	7443026270	1661420	13.35	4685	4690	4305	6010	3245	4630	4479.60	4.54	0	67714	5476	5052	4706	4282	3936	5265	4495	121	1380	1000	2870	5	1	12102700	540	-8.06	4.11	12	13.73	-554.00	1086.00	12688	20230504	-64.81	2299	20230314	94.21	12688	-64.81	20230504	2299	94.21	20230314	13850	-67.76	20230504	2510	77.89	20230314	0.04	N	011230	1000	121 억	549071	N	N	0	N	N
22	20231227	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4485	-145	5	-3.13	6915363015	1543707	12.41	4685	4690	4305	6010	3245	4630	4479.37	4.54	0	57807	5476	5052	4706	4282	3936	5265	4495	121	1380	1000	2870	5	1	12102700	543	-8.10	4.13	12	12.76	-554.00	1086.00	12688	20230504	-64.65	2299	20230314	95.08	12688	-64.65	20230504	2299	95.08	20230314	13850	-67.62	20230504	2510	78.69	20230314	0.04	N	011230	1000	121 억	549071	N	N	0	N	N
23	20231227	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4340	-290	5	-6.26	5432580340	1211659	9.74	4685	4690	4305	6010	3245	4630	4483.16	4.54	0	51859	5476	5052	4706	4282	3936	5265	4495	121	1380	1000	2870	5	1	12102700	525	-7.83	4.00	12	10.01	-554.00	1086.00	12688	20230504	-65.79	2299	20230314	88.78	12688	-65.79	20230504	2299	88.78	20230314	13850	-68.66	20230504	2510	72.91	20230314	0.04	N	011230	1000	121 억	549071	N	N	0	N	N
24	20231227	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4445	-185	5	-4.00	3976639385	878139	7.06	4685	4690	4420	6010	3245	4630	4528.08	4.54	0	34413	5476	5052	4706	4282	3936	5265	4495	121	1380	1000	2870	5	1	12102700	538	-8.02	4.09	12	7.26	-554.00	1086.00	12688	20230504	-64.97	2299	20230314	93.34	12688	-64.97	20230504	2299	93.34	20230314	13850	-67.91	20230504	2510	77.09	20230314	0.04	N	011230	1000	121 억	549071	N	N	0	N	N
25	20231227	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4575	-55	5	-1.19	787559655	169647	1.36	4685	4690	4575	6010	3245	4630	4642.61	4.54	0	-622	5476	5052	4706	4282	3936	5265	4495	121	1380	1000	2870	5	1	12102700	554	-8.26	4.21	12	1.40	-554.00	1086.00	12688	20230504	-63.94	2299	20230314	99.00	12688	-63.94	20230504	2299	99.00	20230314	13850	-66.97	20230504	2510	82.27	20230314	0.04	N	011230	1000	121 억	549071	N	N	0	N	N
26	20231226	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4630	-95	5	-2.01	58461312610	12409040	331.15	4560	5130	4360	6140	3310	4725	4710.99	4.86	0	-38861	5328	5026	4423	4121	3518	5177	4272	121	1415	1000	2920	5	1	12102700	560	-8.36	4.26	12	102.53	-554.00	1086.00	12688	20230504	-63.51	2299	20230314	101.39	12688	-63.51	20230504	2299	101.39	20230314	13850	-66.57	20230504	2510	84.46	20230314	0.04	N	011230	1000	121 억	588603	N	N	0	N	N
27	20231226	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4625	-100	5	-2.12	57432435785	12186650	325.21	4560	5130	4360	6140	3310	4725	4712.47	4.86	0	-27670	5328	5026	4423	4121	3518	5177	4272	121	1415	1000	2920	5	1	12102700	560	-8.35	4.26	12	100.69	-554.00	1086.00	12688	20230504	-63.55	2299	20230314	101.17	12688	-63.55	20230504	2299	101.17	20230314	13850	-66.61	20230504	2510	84.26	20230314	0.04	N	011230	1000	121 억	588603	N	N	0	N	N
28	20231226	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4620	-105	5	-2.22	56388396855	11960792	319.18	4560	5130	4360	6140	3310	4725	4714.20	4.86	0	-44472	5328	5026	4423	4121	3518	5177	4272	121	1415	1000	2920	5	1	12102700	559	-8.34	4.25	12	98.83	-554.00	1086.00	12688	20230504	-63.59	2299	20230314	100.96	12688	-63.59	20230504	2299	100.96	20230314	13850	-66.64	20230504	2510	84.06	20230314	0.04	N	011230	1000	121 억	588603	N	N	0	N	N
29	20231226	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4645	-80	5	-1.69	54730111720	11603581	309.65	4560	5130	4360	6140	3310	4725	4716.47	4.86	0	-42352	5328	5026	4423	4121	3518	5177	4272	121	1415	1000	2920	5	1	12102700	562	-8.38	4.28	12	95.88	-554.00	1086.00	12688	20230504	-63.39	2299	20230314	102.04	12688	-63.39	20230504	2299	102.04	20230314	13850	-66.46	20230504	2510	85.06	20230314	0.04	N	011230	1000	121 억	588603	N	N	0	N	N
30	20231226	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4680	-45	5	-0.95	52620985025	11153351	297.64	4560	5130	4360	6140	3310	4725	4717.79	4.86	0	-39254	5328	5026	4423	4121	3518	5177	4272	121	1415	1000	2920	5	1	12102700	566	-8.45	4.31	12	92.16	-554.00	1086.00	12688	20230504	-63.11	2299	20230314	103.57	12688	-63.11	20230504	2299	103.57	20230314	13850	-66.21	20230504	2510	86.45	20230314	0.04	N	011230	1000	121 억	588603	N	N	0	N	N
31	20231226	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4610	-115	5	-2.43	48195200490	10209509	272.45	4560	5130	4360	6140	3310	4725	4720.51	4.86	0	-46797	5328	5026	4423	4121	3518	5177	4272	121	1415	1000	2920	5	1	12102700	558	-8.32	4.24	12	84.36	-554.00	1086.00	12688	20230504	-63.67	2299	20230314	100.52	12688	-63.67	20230504	2299	100.52	20230314	13850	-66.71	20230504	2510	83.67	20230314	0.04	N	011230	1000	121 억	588603	Y	N	0	N	N
32	20231226	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4585	-140	5	-2.96	28237963495	6075195	162.12	4560	4990	4360	6140	3310	4725	4644.67	4.86	0	-28598	5328	5026	4423	4121	3518	5177	4272	121	1415	1000	2920	5	1	12102700	555	-8.28	4.22	12	50.20	-554.00	1086.00	12688	20230504	-63.86	2299	20230314	99.43	12688	-63.86	20230504	2299	99.43	20230314	13850	-66.90	20230504	2510	82.67	20230314	0.04	N	011230	1000	121 억	588603	N	N	0	N	N
33	20231226	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4845	120	2	2.54	11675857570	2469484	65.90	4560	4990	4535	6140	3310	4725	4728.41	4.86	0	15604	5328	5026	4423	4121	3518	5177	4272	121	1415	1000	2920	5	1	12102700	586	-8.75	4.46	12	20.40	-554.00	1086.00	12688	20230504	-61.81	2299	20230314	110.74	12688	-61.81	20230504	2299	110.74	20230314	13850	-65.02	20230504	2510	93.03	20230314	0.04	N	011230	1000	121 억	588603	N	N	0	N	N
34	20231222	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4725	1090	1	29.99	17281246595	3745748	1291.09	3850	4725	3820	4725	2545	3635	4613.56	5.20	0	-40462	3865	3750	3685	3570	3505	3717	3537	121	1090	1000	2250	5	1	12102700	572	-8.53	4.35	12	30.95	-554.00	1086.00	12688	20230504	-62.76	2299	20230314	105.52	12688	-62.76	20230504	2299	105.52	20230314	13850	-65.88	20230504	2510	88.25	20230314	0.04	N	011230	1000	121 억	629150	N	N	0	N	N
35	20231222	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4725	1090	1	29.99	17276441270	3744731	1290.74	3850	4725	3820	4725	2545	3635	4613.53	5.20	0	-40462	3865	3750	3685	3570	3505	3717	3537	121	1090	1000	2250	5	1	12102700	572	-8.53	4.35	12	30.94	-554.00	1086.00	12688	20230504	-62.76	2299	20230314	105.52	12688	-62.76	20230504	2299	105.52	20230314	13850	-65.88	20230504	2510	88.25	20230314	0.04	N	011230	1000	121 억	629150	N	N	0	N	N
36	20231222	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4725	1090	1	29.99	17264307470	3742163	1289.86	3850	4725	3820	4725	2545	3635	4613.46	5.20	0	-40462	3865	3750	3685	3570	3505	3717	3537	121	1090	1000	2250	5	1	12102700	572	-8.53	4.35	12	30.92	-554.00	1086.00	12688	20230504	-62.76	2299	20230314	105.52	12688	-62.76	20230504	2299	105.52	20230314	13850	-65.88	20230504	2510	88.25	20230314	0.04	N	011230	1000	121 억	629150	N	N	0	N	N
37	20231222	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4725	1090	1	29.99	17235201470	3736003	1287.74	3850	4725	3820	4725	2545	3635	4613.27	5.20	0	-40462	3865	3750	3685	3570	3505	3717	3537	121	1090	1000	2250	5	1	12102700	572	-8.53	4.35	12	30.87	-554.00	1086.00	12688	20230504	-62.76	2299	20230314	105.52	12688	-62.76	20230504	2299	105.52	20230314	13850	-65.88	20230504	2510	88.25	20230314	0.04	N	011230	1000	121 억	629150	N	N	0	N	N
38	20231222	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4725	1090	1	29.99	17216632220	3732073	1286.38	3850	4725	3820	4725	2545	3635	4613.16	5.20	0	-40462	3865	3750	3685	3570	3505	3717	3537	121	1090	1000	2250	5	1	12102700	572	-8.53	4.35	12	30.84	-554.00	1086.00	12688	20230504	-62.76	2299	20230314	105.52	12688	-62.76	20230504	2299	105.52	20230314	13850	-65.88	20230504	2510	88.25	20230314	0.04	N	011230	1000	121 억	629150	N	N	0	N	N
39	20231222	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4725	1090	1	29.99	17167114220	3721593	1282.77	3850	4725	3820	4725	2545	3635	4612.84	5.20	0	-40461	3865	3750	3685	3570	3505	3717	3537	121	1090	1000	2250	5	1	12102700	572	-8.53	4.35	12	30.75	-554.00	1086.00	12688	20230504	-62.76	2299	20230314	105.52	12688	-62.76	20230504	2299	105.52	20230314	13850	-65.88	20230504	2510	88.25	20230314	0.04	N	011230	1000	121 억	629150	N	N	0	N	N
40	20231222	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4725	1090	1	29.99	17013641495	3689112	1271.57	3850	4725	3820	4725	2545	3635	4611.85	5.20	0	-40461	3865	3750	3685	3570	3505	3717	3537	121	1090	1000	2250	5	1	12102700	572	-8.53	4.35	12	30.48	-554.00	1086.00	12688	20230504	-62.76	2299	20230314	105.52	12688	-62.76	20230504	2299	105.52	20230314	13850	-65.88	20230504	2510	88.25	20230314	0.04	N	011230	1000	121 억	629150	N	N	0	N	N
41	20231222	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4230	595	2	16.37	546078680	134523	46.37	3850	4230	3820	4725	2545	3635	4059.37	5.20	0	228	3865	3750	3685	3570	3505	3717	3537	121	1090	1000	2250	5	1	12102700	512	-7.64	3.90	12	1.11	-554.00	1086.00	12688	20230504	-66.66	2299	20230314	83.99	12688	-66.66	20230504	2299	83.99	20230314	13850	-69.46	20230504	2510	68.53	20230314	0.04	N	011230	1000	121 억	629150	Y	N	0	N	N
42	20231221	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3635	-105	5	-2.81	1069808205	289519	10.05	3800	3800	3620	4860	2620	3740	3695.18	5.38	0	-16629	4810	4275	3855	3320	2900	4542	3587	121	1120	1000	2310	5	1	12102700	440	-6.56	3.35	12	2.39	-554.00	1086.00	12688	20230504	-71.35	2299	20230314	58.11	12688	-71.35	20230504	2299	58.11	20230314	13850	-73.75	20230504	2510	44.82	20230314	0.04	N	011230	1000	121 억	651202	N	N	0	N	N
43	20231221	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3640	-100	5	-2.67	1026146605	277514	9.63	3800	3800	3620	4860	2620	3740	3697.55	5.38	0	-18639	4810	4275	3855	3320	2900	4542	3587	121	1120	1000	2310	5	1	12102700	441	-6.57	3.35	12	2.29	-554.00	1086.00	12688	20230504	-71.31	2299	20230314	58.33	12688	-71.31	20230504	2299	58.33	20230314	13850	-73.72	20230504	2510	45.02	20230314	0.04	N	011230	1000	121 억	651202	N	N	0	N	N
44	20231221	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3640	-100	5	-2.67	963229080	260185	9.03	3800	3800	3620	4860	2620	3740	3702.01	5.38	0	-19106	4810	4275	3855	3320	2900	4542	3587	121	1120	1000	2310	5	1	12102700	441	-6.57	3.35	12	2.15	-554.00	1086.00	12688	20230504	-71.31	2299	20230314	58.33	12688	-71.31	20230504	2299	58.33	20230314	13850	-73.72	20230504	2510	45.02	20230314	0.04	N	011230	1000	121 억	651202	N	N	0	N	N
45	20231221	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3675	-65	5	-1.74	879240420	237125	8.23	3800	3800	3640	4860	2620	3740	3707.84	5.38	0	-18834	4810	4275	3855	3320	2900	4542	3587	121	1120	1000	2310	5	1	12102700	445	-6.63	3.38	12	1.96	-554.00	1086.00	12688	20230504	-71.04	2299	20230314	59.85	12688	-71.04	20230504	2299	59.85	20230314	13850	-73.47	20230504	2510	46.41	20230314	0.04	N	011230	1000	121 억	651202	N	N	0	N	N
46	20231221	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	-60	5	-1.60	745602485	200617	6.96	3800	3800	3670	4860	2620	3740	3716.48	5.38	0	-20535	4810	4275	3855	3320	2900	4542	3587	121	1120	1000	2310	5	1	12102700	445	-6.64	3.39	12	1.66	-554.00	1086.00	12688	20230504	-71.00	2299	20230314	60.07	12688	-71.00	20230504	2299	60.07	20230314	13850	-73.43	20230504	2510	46.61	20230314	0.04	N	011230	1000	121 억	651202	N	N	0	N	N
47	20231221	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3695	-45	5	-1.20	675352990	181602	6.30	3800	3800	3670	4860	2620	3740	3718.80	5.38	0	-22308	4810	4275	3855	3320	2900	4542	3587	121	1120	1000	2310	5	1	12102700	447	-6.67	3.40	12	1.50	-554.00	1086.00	12688	20230504	-70.88	2299	20230314	60.72	12688	-70.88	20230504	2299	60.72	20230314	13850	-73.32	20230504	2510	47.21	20230314	0.04	N	011230	1000	121 억	651202	N	N	0	N	N
48	20231221	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3700	-40	5	-1.07	557459010	149740	5.20	3800	3800	3670	4860	2620	3740	3722.78	5.38	0	-31237	4810	4275	3855	3320	2900	4542	3587	121	1120	1000	2310	5	1	12102700	448	-6.68	3.41	12	1.24	-554.00	1086.00	12688	20230504	-70.84	2299	20230314	60.94	12688	-70.84	20230504	2299	60.94	20230314	13850	-73.29	20230504	2510	47.41	20230314	0.04	N	011230	1000	121 억	651202	N	N	0	N	N
49	20231221	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3745	5	2	0.13	126193955	33625	1.17	3800	3800	3700	4860	2620	3740	3753.20	5.38	0	-7200	4810	4275	3855	3320	2900	4542	3587	121	1120	1000	2310	5	1	12102700	453	-6.76	3.45	12	0.28	-554.00	1086.00	12688	20230504	-70.48	2299	20230314	62.90	12688	-70.48	20230504	2299	62.90	20230314	13850	-72.96	20230504	2510	49.20	20230314	0.04	N	011230	1000	121 억	651202	N	N	0	N	N
50	20231220	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3740	290	2	8.41	11412581710	2878351	4642.88	3455	4390	3435	4485	2415	3450	3964.99	5.36	0	1900	3560	3505	3465	3410	3370	3485	3390	121	1035	1000	2130	5	1	12102700	453	-6.75	3.44	12	23.78	-554.00	1086.00	12688	20230504	-70.52	2299	20230314	62.68	12688	-70.52	20230504	2299	62.68	20230314	13850	-73.00	20230504	2510	49.00	20230314	0.04	N	011230	1000	121 억	648170	N	N	0	N	N
51	20231220	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3735	285	2	8.26	11230977745	2829855	4564.65	3455	4390	3435	4485	2415	3450	3968.75	5.36	0	-962	3560	3505	3465	3410	3370	3485	3390	121	1035	1000	2130	5	1	12102700	452	-6.74	3.44	12	23.38	-554.00	1086.00	12688	20230504	-70.56	2299	20230314	62.46	12688	-70.56	20230504	2299	62.46	20230314	13850	-73.03	20230504	2510	48.80	20230314	0.04	N	011230	1000	121 억	648170	N	N	0	N	N
52	20231220	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3775	325	2	9.42	10973402765	2761030	4453.63	3455	4390	3435	4485	2415	3450	3974.39	5.36	0	-4942	3560	3505	3465	3410	3370	3485	3390	121	1035	1000	2130	5	1	12102700	457	-6.81	3.48	12	22.81	-554.00	1086.00	12688	20230504	-70.25	2299	20230314	64.20	12688	-70.25	20230504	2299	64.20	20230314	13850	-72.74	20230504	2510	50.40	20230314	0.04	N	011230	1000	121 억	648170	N	N	0	N	N
53	20231220	130305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3880	430	2	12.46	10488651760	2633880	4248.54	3455	4390	3435	4485	2415	3450	3982.21	5.36	0	-28938	3560	3505	3465	3410	3370	3485	3390	121	1035	1000	2130	5	1	12102700	470	-7.00	3.57	12	21.76	-554.00	1086.00	12688	20230504	-69.42	2299	20230314	68.77	12688	-69.42	20230504	2299	68.77	20230314	13850	-71.99	20230504	2510	54.58	20230314	0.04	N	011230	1000	121 억	648170	N	N	0	N	N
54	20231220	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3840	390	2	11.30	9771206250	2448224	3949.07	3455	4390	3435	4485	2415	3450	3991.15	5.36	0	-70542	3560	3505	3465	3410	3370	3485	3390	121	1035	1000	2130	5	1	12102700	465	-6.93	3.54	12	20.23	-554.00	1086.00	12688	20230504	-69.74	2299	20230314	67.03	12688	-69.74	20230504	2299	67.03	20230314	13850	-72.27	20230504	2510	52.99	20230314	0.04	N	011230	1000	121 억	648170	N	N	0	N	N
55	20231220	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4255	805	2	23.33	4794317015	1206031	1945.37	3455	4390	3435	4485	2415	3450	3975.30	5.36	0	-27351	3560	3505	3465	3410	3370	3485	3390	121	1035	1000	2130	5	1	12102700	515	-7.68	3.92	12	9.96	-554.00	1086.00	12688	20230504	-66.46	2299	20230314	85.08	12688	-66.46	20230504	2299	85.08	20230314	13850	-69.28	20230504	2510	69.52	20230314	0.04	N	011230	1000	121 억	648170	N	N	0	N	N
56	20231220	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3460	10	2	0.29	231940560	67308	108.57	3455	3490	3435	4485	2415	3450	3445.96	5.36	0	39274	3560	3505	3465	3410	3370	3485	3390	121	1035	1000	2130	5	1	12102700	419	-6.25	3.19	12	0.56	-554.00	1086.00	12688	20230504	-72.73	2299	20230314	50.50	12688	-72.73	20230504	2299	50.50	20230314	13850	-75.02	20230504	2510	37.85	20230314	0.04	N	011230	1000	121 억	648170	N	N	0	N	N
57	20231220	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	0	3	0.00	11464765	3319	5.35	3455	3465	3450	4485	2415	3450	3454.34	5.36	0	-1085	3560	3505	3465	3410	3370	3485	3390	121	1035	1000	2130	5	1	12102700	418	-6.23	3.18	12	0.03	-554.00	1086.00	12688	20230504	-72.81	2299	20230314	50.07	12688	-72.81	20230504	2299	50.07	20230314	13850	-75.09	20230504	2510	37.45	20230314	0.04	N	011230	1000	121 억	648170	N	N	0	N	N
58	20231219	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	-40	5	-1.15	212307620	61430	81.08	3495	3520	3425	4535	2445	3490	3456.09	5.28	0	9942	3586	3537	3486	3437	3386	3512	3412	121	1045	1000	2160	5	1	12102700	418	-6.23	3.18	12	0.51	-554.00	1086.00	12688	20230504	-72.81	2299	20230314	50.07	12688	-72.81	20230504	2299	50.07	20230314	13850	-75.09	20230504	2510	37.45	20230314	0.04	N	011230	1000	121 억	639024	N	N	0	N	N
59	20231219	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3455	-35	5	-1.00	200250935	57937	76.47	3495	3520	3425	4535	2445	3490	3456.36	5.28	0	9530	3586	3537	3486	3437	3386	3512	3412	121	1045	1000	2160	5	1	12102700	418	-6.24	3.18	12	0.48	-554.00	1086.00	12688	20230504	-72.77	2299	20230314	50.28	12688	-72.77	20230504	2299	50.28	20230314	13850	-75.05	20230504	2510	37.65	20230314	0.04	N	011230	1000	121 억	639024	N	N	0	N	N
60	20231219	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3465	-25	5	-0.72	182902350	52916	69.84	3495	3520	3425	4535	2445	3490	3456.47	5.28	0	9784	3586	3537	3486	3437	3386	3512	3412	121	1045	1000	2160	5	1	12102700	419	-6.25	3.19	12	0.44	-554.00	1086.00	12688	20230504	-72.69	2299	20230314	50.72	12688	-72.69	20230504	2299	50.72	20230314	13850	-74.98	20230504	2510	38.05	20230314	0.04	N	011230	1000	121 억	639024	N	N	0	N	N
61	20231219	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3455	-35	5	-1.00	171600360	49643	65.52	3495	3520	3425	4535	2445	3490	3456.69	5.28	0	8549	3586	3537	3486	3437	3386	3512	3412	121	1045	1000	2160	5	1	12102700	418	-6.24	3.18	12	0.41	-554.00	1086.00	12688	20230504	-72.77	2299	20230314	50.28	12688	-72.77	20230504	2299	50.28	20230314	13850	-75.05	20230504	2510	37.65	20230314	0.04	N	011230	1000	121 억	639024	N	N	0	N	N
62	20231219	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3470	-20	5	-0.57	153668965	44447	58.67	3495	3520	3425	4535	2445	3490	3457.35	5.28	0	8045	3586	3537	3486	3437	3386	3512	3412	121	1045	1000	2160	5	1	12102700	420	-6.26	3.20	12	0.37	-554.00	1086.00	12688	20230504	-72.65	2299	20230314	50.94	12688	-72.65	20230504	2299	50.94	20230314	13850	-74.95	20230504	2510	38.25	20230314	0.04	N	011230	1000	121 억	639024	N	N	0	N	N
63	20231219	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3465	-25	5	-0.72	79056330	22776	30.06	3495	3520	3450	4535	2445	3490	3471.04	5.28	0	2246	3586	3537	3486	3437	3386	3512	3412	121	1045	1000	2160	5	1	12102700	419	-6.25	3.19	12	0.19	-554.00	1086.00	12688	20230504	-72.69	2299	20230314	50.72	12688	-72.69	20230504	2299	50.72	20230314	13850	-74.98	20230504	2510	38.05	20230314	0.04	N	011230	1000	121 억	639024	N	N	0	N	N
64	20231219	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	-40	5	-1.15	54326620	15635	20.64	3495	3520	3450	4535	2445	3490	3474.68	5.28	0	-1022	3586	3537	3486	3437	3386	3512	3412	121	1045	1000	2160	5	1	12102700	418	-6.23	3.18	12	0.13	-554.00	1086.00	12688	20230504	-72.81	2299	20230314	50.07	12688	-72.81	20230504	2299	50.07	20230314	13850	-75.09	20230504	2510	37.45	20230314	0.04	N	011230	1000	121 억	639024	N	N	0	N	N
65	20231219	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	20	2	0.57	12003655	3442	4.54	3495	3510	3480	4535	2445	3490	3487.41	5.28	0	747	3586	3537	3486	3437	3386	3512	3412	121	1045	1000	2160	5	1	12102700	425	-6.34	3.23	12	0.03	-554.00	1086.00	12688	20230504	-72.34	2299	20230314	52.68	12688	-72.34	20230504	2299	52.68	20230314	13850	-74.66	20230504	2510	39.84	20230314	0.04	N	011230	1000	121 억	639024	N	N	0	N	N
66	20231218	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	20	2	0.58	263299240	75370	65.22	3500	3535	3435	4510	2430	3470	3493.42	5.22	0	4273	3670	3570	3450	3350	3230	3620	3400	121	1040	1000	2150	5	1	12102700	422	-6.30	3.21	12	0.62	-554.00	1086.00	12688	20230504	-72.49	2299	20230314	51.81	12688	-72.49	20230504	2299	51.81	20230314	13850	-74.80	20230504	2510	39.04	20230314	0.04	N	011230	1000	121 억	632128	N	N	0	N	N
67	20231218	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	25	2	0.72	253245010	72494	62.73	3500	3535	3435	4510	2430	3470	3493.32	5.22	0	4061	3670	3570	3450	3350	3230	3620	3400	121	1040	1000	2150	5	1	12102700	423	-6.31	3.22	12	0.60	-554.00	1086.00	12688	20230504	-72.45	2299	20230314	52.02	12688	-72.45	20230504	2299	52.02	20230314	13850	-74.77	20230504	2510	39.24	20230314	0.04	N	011230	1000	121 억	632128	N	N	0	N	N
68	20231218	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	40	2	1.15	226714310	64906	56.17	3500	3535	3435	4510	2430	3470	3492.96	5.22	0	3629	3670	3570	3450	3350	3230	3620	3400	121	1040	1000	2150	5	1	12102700	425	-6.34	3.23	12	0.54	-554.00	1086.00	12688	20230504	-72.34	2299	20230314	52.68	12688	-72.34	20230504	2299	52.68	20230314	13850	-74.66	20230504	2510	39.84	20230314	0.04	N	011230	1000	121 억	632128	N	N	0	N	N
69	20231218	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	25	2	0.72	171800140	49297	42.66	3500	3535	3435	4510	2430	3470	3485.00	5.22	0	1375	3670	3570	3450	3350	3230	3620	3400	121	1040	1000	2150	5	1	12102700	423	-6.31	3.22	12	0.41	-554.00	1086.00	12688	20230504	-72.45	2299	20230314	52.02	12688	-72.45	20230504	2299	52.02	20230314	13850	-74.77	20230504	2510	39.24	20230314	0.04	N	011230	1000	121 억	632128	N	N	0	N	N
70	20231218	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3500	30	2	0.86	161792545	46435	40.18	3500	3535	3435	4510	2430	3470	3484.28	5.22	0	1153	3670	3570	3450	3350	3230	3620	3400	121	1040	1000	2150	5	1	12102700	424	-6.32	3.22	12	0.38	-554.00	1086.00	12688	20230504	-72.41	2299	20230314	52.24	12688	-72.41	20230504	2299	52.24	20230314	13850	-74.73	20230504	2510	39.44	20230314	0.04	N	011230	1000	121 억	632128	N	N	0	N	N
71	20231218	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	10	2	0.29	131485200	37769	32.68	3500	3535	3435	4510	2430	3470	3481.30	5.22	0	-644	3670	3570	3450	3350	3230	3620	3400	121	1040	1000	2150	5	1	12102700	421	-6.28	3.20	12	0.31	-554.00	1086.00	12688	20230504	-72.57	2299	20230314	51.37	12688	-72.57	20230504	2299	51.37	20230314	13850	-74.87	20230504	2510	38.65	20230314	0.04	N	011230	1000	121 억	632128	N	N	0	N	N
72	20231218	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	-20	5	-0.58	64318370	18562	16.06	3500	3530	3435	4510	2430	3470	3465.06	5.22	0	-2324	3670	3570	3450	3350	3230	3620	3400	121	1040	1000	2150	5	1	12102700	418	-6.23	3.18	12	0.15	-554.00	1086.00	12688	20230504	-72.81	2299	20230314	50.07	12688	-72.81	20230504	2299	50.07	20230314	13850	-75.09	20230504	2510	37.45	20230314	0.04	N	011230	1000	121 억	632128	N	N	0	N	N
73	20231218	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3470	0	3	0.00	23690015	6783	5.87	3500	3530	3470	4510	2430	3470	3492.56	5.22	0	-3778	3670	3570	3450	3350	3230	3620	3400	121	1040	1000	2150	5	1	12102700	420	-6.26	3.20	12	0.06	-554.00	1086.00	12688	20230504	-72.65	2299	20230314	50.94	12688	-72.65	20230504	2299	50.94	20230314	13850	-74.95	20230504	2510	38.25	20230314	0.04	N	011230	1000	121 억	632128	N	N	0	N	N
74	20231215	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3470	70	2	2.06	397991640	115348	112.41	3400	3550	3330	4420	2380	3400	3450.27	4.99	0	26649	3520	3460	3390	3330	3260	3490	3360	121	1020	1000	2100	5	1	12102700	420	-6.26	3.20	12	0.95	-554.00	1086.00	12688	20230504	-72.65	2299	20230314	50.94	12688	-72.65	20230504	2299	50.94	20230314	13850	-74.95	20230504	2510	38.25	20230314	0.04	N	011230	1000	121 억	603780	N	N	0	N	N
75	20231215	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3425	25	2	0.74	280841735	81697	79.61	3400	3490	3330	4420	2380	3400	3437.60	4.99	0	21482	3520	3460	3390	3330	3260	3490	3360	121	1020	1000	2100	5	1	12102700	415	-6.18	3.15	12	0.68	-554.00	1086.00	12688	20230504	-73.01	2299	20230314	48.98	12688	-73.01	20230504	2299	48.98	20230314	13850	-75.27	20230504	2510	36.45	20230314	0.04	N	011230	1000	121 억	603780	N	N	0	N	N
76	20231215	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3430	30	2	0.88	228255340	66147	64.46	3400	3490	3330	4420	2380	3400	3450.73	4.99	0	17683	3520	3460	3390	3330	3260	3490	3360	121	1020	1000	2100	5	1	12102700	415	-6.19	3.16	12	0.55	-554.00	1086.00	12688	20230504	-72.97	2299	20230314	49.20	12688	-72.97	20230504	2299	49.20	20230314	13850	-75.23	20230504	2510	36.65	20230314	0.04	N	011230	1000	121 억	603780	N	N	0	N	N
77	20231215	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	50	2	1.47	195047240	56450	55.01	3400	3490	3330	4420	2380	3400	3455.22	4.99	0	17433	3520	3460	3390	3330	3260	3490	3360	121	1020	1000	2100	5	1	12102700	418	-6.23	3.18	12	0.47	-554.00	1086.00	12688	20230504	-72.81	2299	20230314	50.07	12688	-72.81	20230504	2299	50.07	20230314	13850	-75.09	20230504	2510	37.45	20230314	0.04	N	011230	1000	121 억	603780	N	N	0	N	N
78	20231215	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3475	75	2	2.21	185413085	53663	52.29	3400	3490	3330	4420	2380	3400	3455.14	4.99	0	17198	3520	3460	3390	3330	3260	3490	3360	121	1020	1000	2100	5	1	12102700	421	-6.27	3.20	12	0.44	-554.00	1086.00	12688	20230504	-72.61	2299	20230314	51.15	12688	-72.61	20230504	2299	51.15	20230314	13850	-74.91	20230504	2510	38.45	20230314	0.04	N	011230	1000	121 억	603780	N	N	0	N	N
79	20231215	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3470	70	2	2.06	172699495	49990	48.71	3400	3490	3330	4420	2380	3400	3454.68	4.99	0	16672	3520	3460	3390	3330	3260	3490	3360	121	1020	1000	2100	5	1	12102700	420	-6.26	3.20	12	0.41	-554.00	1086.00	12688	20230504	-72.65	2299	20230314	50.94	12688	-72.65	20230504	2299	50.94	20230314	13850	-74.95	20230504	2510	38.25	20230314	0.04	N	011230	1000	121 억	603780	N	N	0	N	N
80	20231215	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3470	70	2	2.06	143176940	41469	40.41	3400	3490	3330	4420	2380	3400	3452.63	4.99	0	12784	3520	3460	3390	3330	3260	3490	3360	121	1020	1000	2100	5	1	12102700	420	-6.26	3.20	12	0.34	-554.00	1086.00	12688	20230504	-72.65	2299	20230314	50.94	12688	-72.65	20230504	2299	50.94	20230314	13850	-74.95	20230504	2510	38.25	20230314	0.04	N	011230	1000	121 억	603780	N	N	0	N	N
81	20231215	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3420	20	2	0.59	3741300	1100	1.07	3400	3420	3400	4420	2380	3400	3401.18	4.99	0	610	3520	3460	3390	3330	3260	3490	3360	121	1020	1000	2100	5	1	12102700	414	-6.17	3.15	12	0.01	-554.00	1086.00	12688	20230504	-73.05	2299	20230314	48.76	12688	-73.05	20230504	2299	48.76	20230314	13850	-75.31	20230504	2510	36.25	20230314	0.04	N	011230	1000	121 억	603780	N	N	0	N	N
82	20231214	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3400	10	2	0.29	344668960	102177	84.12	3385	3450	3320	4405	2375	3390	3373.25	4.78	0	22652	3593	3491	3438	3336	3283	3465	3310	121	1015	1000	2100	5	1	12102700	411	-6.14	3.13	12	0.84	-554.00	1086.00	12688	20230504	-73.20	2299	20230314	47.89	12688	-73.20	20230504	2299	47.89	20230314	13850	-75.45	20230504	2510	35.46	20230314	0.04	N	011230	1000	121 억	578833	N	N	0	N	N
83	20231214	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3400	10	2	0.29	338576790	100388	82.65	3385	3450	3320	4405	2375	3390	3372.68	4.78	0	22588	3593	3491	3438	3336	3283	3465	3310	121	1015	1000	2100	5	1	12102700	411	-6.14	3.13	12	0.83	-554.00	1086.00	12688	20230504	-73.20	2299	20230314	47.89	12688	-73.20	20230504	2299	47.89	20230314	13850	-75.45	20230504	2510	35.46	20230314	0.04	N	011230	1000	121 억	578833	N	N	0	N	N
84	20231214	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3440	50	2	1.47	310862605	92276	75.97	3385	3450	3320	4405	2375	3390	3368.83	4.78	0	20792	3593	3491	3438	3336	3283	3465	3310	121	1015	1000	2100	5	1	12102700	416	-6.21	3.17	12	0.76	-554.00	1086.00	12688	20230504	-72.89	2299	20230314	49.63	12688	-72.89	20230504	2299	49.63	20230314	13850	-75.16	20230504	2510	37.05	20230314	0.04	N	011230	1000	121 억	578833	N	N	0	N	N
85	20231214	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3390	0	3	0.00	280320670	83364	68.63	3385	3430	3320	4405	2375	3390	3362.61	4.78	0	22068	3593	3491	3438	3336	3283	3465	3310	121	1015	1000	2100	5	1	12102700	410	-6.12	3.12	12	0.69	-554.00	1086.00	12688	20230504	-73.28	2299	20230314	47.46	12688	-73.28	20230504	2299	47.46	20230314	13850	-75.52	20230504	2510	35.06	20230314	0.04	N	011230	1000	121 억	578833	N	N	0	N	N
86	20231214	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3355	-35	5	-1.03	212901740	63299	52.11	3385	3430	3320	4405	2375	3390	3363.43	4.78	0	3938	3593	3491	3438	3336	3283	3465	3310	121	1015	1000	2100	5	1	12102700	406	-6.06	3.09	12	0.52	-554.00	1086.00	12688	20230504	-73.56	2299	20230314	45.93	12688	-73.56	20230504	2299	45.93	20230314	13850	-75.78	20230504	2510	33.67	20230314	0.04	N	011230	1000	121 억	578833	N	N	0	N	N
87	20231214	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3350	-40	5	-1.18	172701270	51318	42.25	3385	3430	3320	4405	2375	3390	3365.32	4.78	0	3513	3593	3491	3438	3336	3283	3465	3310	121	1015	1000	2100	5	1	12102700	405	-6.05	3.08	12	0.42	-554.00	1086.00	12688	20230504	-73.60	2299	20230314	45.72	12688	-73.60	20230504	2299	45.72	20230314	13850	-75.81	20230504	2510	33.47	20230314	0.04	N	011230	1000	121 억	578833	N	N	0	N	N
88	20231214	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3340	-50	5	-1.47	108945070	32181	26.49	3385	3430	3320	4405	2375	3390	3385.38	4.78	0	2554	3593	3491	3438	3336	3283	3465	3310	121	1015	1000	2100	5	1	12102700	404	-6.03	3.08	12	0.27	-554.00	1086.00	12688	20230504	-73.68	2299	20230314	45.28	12688	-73.68	20230504	2299	45.28	20230314	13850	-75.88	20230504	2510	33.07	20230314	0.04	N	011230	1000	121 억	578833	N	N	0	N	N
89	20231214	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3420	30	2	0.88	27173985	8006	6.59	3385	3430	3385	4405	2375	3390	3394.20	4.78	0	1197	3593	3491	3438	3336	3283	3465	3310	121	1015	1000	2100	5	1	12102700	414	-6.17	3.15	12	0.07	-554.00	1086.00	12688	20230504	-73.05	2299	20230314	48.76	12688	-73.05	20230504	2299	48.76	20230314	13850	-75.31	20230504	2510	36.25	20230314	0.04	N	011230	1000	121 억	578833	N	N	0	N	N
90	20231213	160245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3390	-135	5	-3.83	416363270	120833	180.48	3540	3540	3385	4580	2470	3525	3445.71	5.02	0	-26360	3601	3562	3521	3482	3441	3542	3462	121	1055	1000	2180	5	1	12102700	410	-6.12	3.12	12	1.00	-554.00	1086.00	12688	20230504	-73.28	2299	20230314	47.46	12688	-73.28	20230504	2299	47.46	20230314	13850	-75.52	20230504	2510	35.06	20230314	0.04	N	011230	1000	121 억	607080	N	N	0	N	N
91	20231213	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	-75	5	-2.13	291913580	84289	125.90	3540	3540	3440	4580	2470	3525	3463.17	5.02	0	-21866	3601	3562	3521	3482	3441	3542	3462	121	1055	1000	2180	5	1	12102700	418	-6.23	3.18	12	0.70	-554.00	1086.00	12688	20230504	-72.81	2299	20230314	50.07	12688	-72.81	20230504	2299	50.07	20230314	13850	-75.09	20230504	2510	37.45	20230314	0.04	N	011230	1000	121 억	607080	N	N	0	N	N
92	20231213	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	-75	5	-2.13	201963060	58191	86.92	3540	3540	3440	4580	2470	3525	3470.60	5.02	0	386	3601	3562	3521	3482	3441	3542	3462	121	1055	1000	2180	5	1	12102700	418	-6.23	3.18	12	0.48	-554.00	1086.00	12688	20230504	-72.81	2299	20230314	50.07	12688	-72.81	20230504	2299	50.07	20230314	13850	-75.09	20230504	2510	37.45	20230314	0.04	N	011230	1000	121 억	607080	N	N	0	N	N
93	20231213	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3465	-60	5	-1.70	181746690	52333	78.17	3540	3540	3440	4580	2470	3525	3472.79	5.02	0	966	3601	3562	3521	3482	3441	3542	3462	121	1055	1000	2180	5	1	12102700	419	-6.25	3.19	12	0.43	-554.00	1086.00	12688	20230504	-72.69	2299	20230314	50.72	12688	-72.69	20230504	2299	50.72	20230314	13850	-74.98	20230504	2510	38.05	20230314	0.04	N	011230	1000	121 억	607080	N	N	0	N	N
94	20231213	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3470	-55	5	-1.56	150568830	43324	64.71	3540	3540	3440	4580	2470	3525	3475.30	5.02	0	2647	3601	3562	3521	3482	3441	3542	3462	121	1055	1000	2180	5	1	12102700	420	-6.26	3.20	12	0.36	-554.00	1086.00	12688	20230504	-72.65	2299	20230314	50.94	12688	-72.65	20230504	2299	50.94	20230314	13850	-74.95	20230504	2510	38.25	20230314	0.04	N	011230	1000	121 억	607080	N	N	0	N	N
95	20231213	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3455	-70	5	-1.99	141462235	40692	60.78	3540	3540	3440	4580	2470	3525	3476.29	5.02	0	2684	3601	3562	3521	3482	3441	3542	3462	121	1055	1000	2180	5	1	12102700	418	-6.24	3.18	12	0.34	-554.00	1086.00	12688	20230504	-72.77	2299	20230314	50.28	12688	-72.77	20230504	2299	50.28	20230314	13850	-75.05	20230504	2510	37.65	20230314	0.04	N	011230	1000	121 억	607080	N	N	0	N	N
96	20231213	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	-45	5	-1.28	62782340	17948	26.81	3540	3540	3480	4580	2470	3525	3497.86	5.02	0	-3061	3601	3562	3521	3482	3441	3542	3462	121	1055	1000	2180	5	1	12102700	421	-6.28	3.20	12	0.15	-554.00	1086.00	12688	20230504	-72.57	2299	20230314	51.37	12688	-72.57	20230504	2299	51.37	20230314	13850	-74.87	20230504	2510	38.65	20230314	0.04	N	011230	1000	121 억	607080	N	N	0	N	N
97	20231213	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3540	15	2	0.43	2561460	724	1.08	3540	3540	3540	4580	2470	3525	3540.00	5.02	0	3	3601	3562	3521	3482	3441	3542	3462	121	1055	1000	2180	5	1	12102700	428	-6.39	3.26	12	0.01	-554.00	1086.00	12688	20230504	-72.10	2299	20230314	53.98	12688	-72.10	20230504	2299	53.98	20230314	13850	-74.44	20230504	2510	41.04	20230314	0.04	N	011230	1000	121 억	607080	N	N	0	N	N
98	20231212	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3525	-35	5	-0.98	233864045	66661	62.25	3560	3560	3480	4625	2495	3560	3508.26	4.85	0	20226	3653	3606	3553	3506	3453	3630	3530	121	1065	1000	2200	5	1	12102700	427	-6.36	3.25	12	0.55	-554.00	1086.00	12688	20230504	-72.22	2299	20230314	53.33	12688	-72.22	20230504	2299	53.33	20230314	13850	-74.55	20230504	2510	40.44	20230314	0.04	N	011230	1000	121 억	587083	N	N	0	N	N
99	20231212	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3520	-40	5	-1.12	221552965	63172	59.00	3560	3560	3480	4625	2495	3560	3507.14	4.85	0	20072	3653	3606	3553	3506	3453	3630	3530	121	1065	1000	2200	5	1	12102700	426	-6.35	3.24	12	0.52	-554.00	1086.00	12688	20230504	-72.26	2299	20230314	53.11	12688	-72.26	20230504	2299	53.11	20230314	13850	-74.58	20230504	2510	40.24	20230314	0.04	N	011230	1000	121 억	587083	N	N	0	N	N
100	20231212	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3520	-40	5	-1.12	201733940	57553	53.75	3560	3560	3480	4625	2495	3560	3505.19	4.85	0	20000	3653	3606	3553	3506	3453	3630	3530	121	1065	1000	2200	5	1	12102700	426	-6.35	3.24	12	0.48	-554.00	1086.00	12688	20230504	-72.26	2299	20230314	53.11	12688	-72.26	20230504	2299	53.11	20230314	13850	-74.58	20230504	2510	40.24	20230314	0.04	N	011230	1000	121 억	587083	N	N	0	N	N
101	20231212	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3535	-25	5	-0.70	189251385	53998	50.43	3560	3560	3480	4625	2495	3560	3504.79	4.85	0	19200	3653	3606	3553	3506	3453	3630	3530	121	1065	1000	2200	5	1	12102700	428	-6.38	3.26	12	0.45	-554.00	1086.00	12688	20230504	-72.14	2299	20230314	53.76	12688	-72.14	20230504	2299	53.76	20230314	13850	-74.48	20230504	2510	40.84	20230314	0.04	N	011230	1000	121 억	587083	N	N	0	N	N
102	20231212	120233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3500	-60	5	-1.69	178351680	50895	47.53	3560	3560	3480	4625	2495	3560	3504.31	4.85	0	18157	3653	3606	3553	3506	3453	3630	3530	121	1065	1000	2200	5	1	12102700	424	-6.32	3.22	12	0.42	-554.00	1086.00	12688	20230504	-72.41	2299	20230314	52.24	12688	-72.41	20230504	2299	52.24	20230314	13850	-74.73	20230504	2510	39.44	20230314	0.04	N	011230	1000	121 억	587083	N	N	0	N	N
103	20231212	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3500	-60	5	-1.69	154204850	43998	41.09	3560	3560	3480	4625	2495	3560	3504.81	4.85	0	15550	3653	3606	3553	3506	3453	3630	3530	121	1065	1000	2200	5	1	12102700	424	-6.32	3.22	12	0.36	-554.00	1086.00	12688	20230504	-72.41	2299	20230314	52.24	12688	-72.41	20230504	2299	52.24	20230314	13850	-74.73	20230504	2510	39.44	20230314	0.04	N	011230	1000	121 억	587083	N	N	0	N	N
104	20231212	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	-70	5	-1.97	129504670	36929	34.49	3560	3560	3480	4625	2495	3560	3506.86	4.85	0	15315	3653	3606	3553	3506	3453	3630	3530	121	1065	1000	2200	5	1	12102700	422	-6.30	3.21	12	0.31	-554.00	1086.00	12688	20230504	-72.49	2299	20230314	51.81	12688	-72.49	20230504	2299	51.81	20230314	13850	-74.80	20230504	2510	39.04	20230314	0.04	N	011230	1000	121 억	587083	N	N	0	N	N
105	20231212	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3540	-20	5	-0.56	10762535	3036	2.84	3560	3560	3515	4625	2495	3560	3544.97	4.85	0	-1816	3653	3606	3553	3506	3453	3630	3530	121	1065	1000	2200	5	1	12102700	428	-6.39	3.26	12	0.03	-554.00	1086.00	12688	20230504	-72.10	2299	20230314	53.98	12688	-72.10	20230504	2299	53.98	20230314	13850	-74.44	20230504	2510	41.04	20230314	0.04	N	011230	1000	121 억	587083	N	N	0	N	N
106	20231211	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3560	55	2	1.57	379314015	106580	125.13	3540	3600	3500	4555	2455	3505	3558.96	4.64	-15841	6921	3621	3562	3521	3462	3421	3542	3442	121	1050	1000	2170	5	1	12102700	431	-6.43	3.28	12	0.88	-554.00	1086.00	12688	20230504	-71.94	2299	20230314	54.85	12688	-71.94	20230504	2299	54.85	20230314	13850	-74.30	20230504	2510	41.83	20230314	0.08	N	011230	1000	121 억	561246	N	N	0	N	N
107	20231211	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3580	75	2	2.14	288352775	81216	95.35	3540	3595	3500	4555	2455	3505	3550.44	4.64	-15841	13546	3621	3562	3521	3462	3421	3542	3442	121	1050	1000	2170	5	1	12102700	433	-6.46	3.30	12	0.67	-554.00	1086.00	12688	20230504	-71.78	2299	20230314	55.72	12688	-71.78	20230504	2299	55.72	20230314	13850	-74.15	20230504	2510	42.63	20230314	0.08	N	011230	1000	121 억	561246	N	N	0	N	N
108	20231211	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	0	3	0.00	160575340	45288	53.17	3540	3595	3500	4555	2455	3505	3545.65	4.64	-15841	11616	3621	3562	3521	3462	3421	3542	3442	121	1050	1000	2170	5	1	12102700	424	-6.33	3.23	12	0.37	-554.00	1086.00	12688	20230504	-72.38	2299	20230314	52.46	12688	-72.38	20230504	2299	52.46	20230314	13850	-74.69	20230504	2510	39.64	20230314	0.08	N	011230	1000	121 억	561246	N	N	0	N	N
109	20231211	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3525	20	2	0.57	152356040	42947	50.42	3540	3595	3500	4555	2455	3505	3547.54	4.64	-15841	12092	3621	3562	3521	3462	3421	3542	3442	121	1050	1000	2170	5	1	12102700	427	-6.36	3.25	12	0.35	-554.00	1086.00	12688	20230504	-72.22	2299	20230314	53.33	12688	-72.22	20230504	2299	53.33	20230314	13850	-74.55	20230504	2510	40.44	20230314	0.08	N	011230	1000	121 억	561246	N	N	0	N	N
110	20231211	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	10	2	0.29	141303540	39796	46.72	3540	3595	3505	4555	2455	3505	3550.70	4.64	-15841	13098	3621	3562	3521	3462	3421	3542	3442	121	1050	1000	2170	5	1	12102700	425	-6.34	3.24	12	0.33	-554.00	1086.00	12688	20230504	-72.30	2299	20230314	52.89	12688	-72.30	20230504	2299	52.89	20230314	13850	-74.62	20230504	2510	40.04	20230314	0.08	N	011230	1000	121 억	561246	N	N	0	N	N
111	20231211	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3540	35	2	1.00	115441985	32450	38.10	3540	3595	3515	4555	2455	3505	3557.53	4.64	-15841	13861	3621	3562	3521	3462	3421	3542	3442	121	1050	1000	2170	5	1	12102700	428	-6.39	3.26	12	0.27	-554.00	1086.00	12688	20230504	-72.10	2299	20230314	53.98	12688	-72.10	20230504	2299	53.98	20230314	13850	-74.44	20230504	2510	41.04	20230314	0.08	N	011230	1000	121 억	561246	N	N	0	N	N
112	20231211	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3550	45	2	1.28	91869910	25802	30.29	3540	3595	3515	4555	2455	3505	3560.57	4.64	-15841	13209	3621	3562	3521	3462	3421	3542	3442	121	1050	1000	2170	5	1	12102700	430	-6.41	3.27	12	0.21	-554.00	1086.00	12688	20230504	-72.02	2299	20230314	54.41	12688	-72.02	20230504	2299	54.41	20230314	13850	-74.37	20230504	2510	41.43	20230314	0.08	N	011230	1000	121 억	561246	N	N	0	N	N
113	20231211	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	10	2	0.29	1497325	423	0.50	3540	3540	3515	4555	2455	3505	3539.78	4.64	-15841	-34	3621	3562	3521	3462	3421	3542	3442	121	1050	1000	2170	5	1	12102700	425	-6.34	3.24	12	0.00	-554.00	1086.00	12688	20230504	-72.30	2299	20230314	52.89	12688	-72.30	20230504	2299	52.89	20230314	13850	-74.62	20230504	2510	40.04	20230314	0.08	N	011230	1000	121 억	561246	N	N	0	N	N
114	20231208	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	25	2	0.72	298404890	84636	84.78	3550	3580	3480	4520	2440	3480	3525.74	4.64	0	16493	3560	3520	3470	3430	3380	3495	3405	121	1040	1000	2150	5	1	12102700	424	-6.33	3.23	12	0.70	-554.00	1086.00	12688	20230504	-72.38	2299	20230314	52.46	12688	-72.38	20230504	2299	52.46	20230314	13850	-74.69	20230504	2510	39.64	20230314	0.04	N	011230	1000	121 억	561246	N	N	2	N	N
115	20231208	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	25	2	0.72	253563545	71842	71.97	3550	3580	3480	4520	2440	3480	3529.46	4.64	0	15432	3560	3520	3470	3430	3380	3495	3405	121	1040	1000	2150	5	1	12102700	424	-6.33	3.23	12	0.59	-554.00	1086.00	12688	20230504	-72.38	2299	20230314	52.46	12688	-72.38	20230504	2299	52.46	20230314	13850	-74.69	20230504	2510	39.64	20230314	0.04	N	011230	1000	121 억	561246	N	N	2	N	N
116	20231208	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	0	3	0.00	236202165	66884	67.00	3550	3580	3480	4520	2440	3480	3531.52	4.64	0	13495	3560	3520	3470	3430	3380	3495	3405	121	1040	1000	2150	5	1	12102700	421	-6.28	3.20	12	0.55	-554.00	1086.00	12688	20230504	-72.57	2299	20230314	51.37	12688	-72.57	20230504	2299	51.37	20230314	13850	-74.87	20230504	2510	38.65	20230314	0.04	N	011230	1000	121 억	561246	N	N	2	N	N
117	20231208	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	25	2	0.72	201836750	57052	57.15	3550	3580	3500	4520	2440	3480	3537.77	4.64	0	12246	3560	3520	3470	3430	3380	3495	3405	121	1040	1000	2150	5	1	12102700	424	-6.33	3.23	12	0.47	-554.00	1086.00	12688	20230504	-72.38	2299	20230314	52.46	12688	-72.38	20230504	2299	52.46	20230314	13850	-74.69	20230504	2510	39.64	20230314	0.04	N	011230	1000	121 억	561246	N	N	2	N	N
118	20231208	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	25	2	0.72	184760525	52190	52.28	3550	3580	3500	4520	2440	3480	3540.15	4.64	0	13528	3560	3520	3470	3430	3380	3495	3405	121	1040	1000	2150	5	1	12102700	424	-6.33	3.23	12	0.43	-554.00	1086.00	12688	20230504	-72.38	2299	20230314	52.46	12688	-72.38	20230504	2299	52.46	20230314	13850	-74.69	20230504	2510	39.64	20230314	0.04	N	011230	1000	121 억	561246	N	N	2	N	N
119	20231208	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	30	2	0.86	171031295	48275	48.36	3550	3580	3510	4520	2440	3480	3542.85	4.64	0	12490	3560	3520	3470	3430	3380	3495	3405	121	1040	1000	2150	5	1	12102700	425	-6.34	3.23	12	0.40	-554.00	1086.00	12688	20230504	-72.34	2299	20230314	52.68	12688	-72.34	20230504	2299	52.68	20230314	13850	-74.66	20230504	2510	39.84	20230314	0.04	N	011230	1000	121 억	561246	N	N	2	N	N
120	20231208	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3545	65	2	1.87	122926555	34636	34.70	3550	3580	3510	4520	2440	3480	3549.10	4.64	0	6218	3560	3520	3470	3430	3380	3495	3405	121	1040	1000	2150	5	1	12102700	429	-6.40	3.26	12	0.29	-554.00	1086.00	12688	20230504	-72.06	2299	20230314	54.20	12688	-72.06	20230504	2299	54.20	20230314	13850	-74.40	20230504	2510	41.24	20230314	0.04	N	011230	1000	121 억	561246	N	N	2	N	N
121	20231208	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	30	2	0.86	4782450	1351	1.35	3550	3550	3510	4520	2440	3480	3539.93	4.64	0	-151	3560	3520	3470	3430	3380	3495	3405	121	1040	1000	2150	5	1	12102700	425	-6.34	3.23	12	0.01	-554.00	1086.00	12688	20230504	-72.34	2299	20230314	52.68	12688	-72.34	20230504	2299	52.68	20230314	13850	-74.66	20230504	2510	39.84	20230314	0.04	N	011230	1000	121 억	561246	N	N	2	N	N
122	20231207	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	-40	5	-1.14	343240840	99375	85.59	3490	3510	3420	4575	2465	3520	3453.99	4.85	0	-25137	3596	3557	3491	3452	3386	3577	3472	121	1055	1000	2180	5	1	12102700	421	-6.28	3.20	12	0.82	-554.00	1086.00	12688	20230504	-72.57	2299	20230314	51.37	12688	-72.57	20230504	2299	51.37	20230314	13850	-74.87	20230504	2510	38.65	20230314	0.04	N	011230	1000	121 억	586860	N	N	2	N	N
123	20231207	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3475	-45	5	-1.28	300959900	87175	75.08	3490	3510	3420	4575	2465	3520	3452.36	4.85	0	-23159	3596	3557	3491	3452	3386	3577	3472	121	1055	1000	2180	5	1	12102700	421	-6.27	3.20	12	0.72	-554.00	1086.00	12688	20230504	-72.61	2299	20230314	51.15	12688	-72.61	20230504	2299	51.15	20230314	13850	-74.91	20230504	2510	38.45	20230314	0.04	N	011230	1000	121 억	586860	N	N	8	N	N
124	20231207	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3460	-60	5	-1.70	264635570	76701	66.06	3490	3510	3420	4575	2465	3520	3450.22	4.85	0	-17179	3596	3557	3491	3452	3386	3577	3472	121	1055	1000	2180	5	1	12102700	419	-6.25	3.19	12	0.63	-554.00	1086.00	12688	20230504	-72.73	2299	20230314	50.50	12688	-72.73	20230504	2299	50.50	20230314	13850	-75.02	20230504	2510	37.85	20230314	0.04	N	011230	1000	121 억	586860	N	N	8	N	N
125	20231207	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3445	-75	5	-2.13	242782450	70368	60.60	3490	3510	3420	4575	2465	3520	3450.18	4.85	0	-17179	3596	3557	3491	3452	3386	3577	3472	121	1055	1000	2180	5	1	12102700	417	-6.22	3.17	12	0.58	-554.00	1086.00	12688	20230504	-72.85	2299	20230314	49.85	12688	-72.85	20230504	2299	49.85	20230314	13850	-75.13	20230504	2510	37.25	20230314	0.04	N	011230	1000	121 억	586860	N	N	8	N	N
126	20231207	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3440	-80	5	-2.27	207042895	59984	51.66	3490	3510	3420	4575	2465	3520	3451.64	4.85	0	-14512	3596	3557	3491	3452	3386	3577	3472	121	1055	1000	2180	5	1	12102700	416	-6.21	3.17	12	0.50	-554.00	1086.00	12688	20230504	-72.89	2299	20230314	49.63	12688	-72.89	20230504	2299	49.63	20230314	13850	-75.16	20230504	2510	37.05	20230314	0.04	N	011230	1000	121 억	586860	N	N	8	N	N
127	20231207	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3435	-85	5	-2.41	155565680	45033	38.78	3490	3510	3420	4575	2465	3520	3454.48	4.85	0	-11902	3596	3557	3491	3452	3386	3577	3472	121	1055	1000	2180	5	1	12102700	416	-6.20	3.16	12	0.37	-554.00	1086.00	12688	20230504	-72.93	2299	20230314	49.41	12688	-72.93	20230504	2299	49.41	20230314	13850	-75.20	20230504	2510	36.85	20230314	0.04	N	011230	1000	121 억	586860	N	N	8	N	N
128	20231207	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3445	-75	5	-2.13	106580720	30777	26.51	3490	3510	3445	4575	2465	3520	3463.00	4.85	0	-5873	3596	3557	3491	3452	3386	3577	3472	121	1055	1000	2180	5	1	12102700	417	-6.22	3.17	12	0.25	-554.00	1086.00	12688	20230504	-72.85	2299	20230314	49.85	12688	-72.85	20230504	2299	49.85	20230314	13850	-75.13	20230504	2510	37.25	20230314	0.04	N	011230	1000	121 억	586860	N	N	8	N	N
129	20231207	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	-40	5	-1.14	13937380	3993	3.44	3490	3500	3480	4575	2465	3520	3490.45	4.85	0	-1281	3596	3557	3491	3452	3386	3577	3472	121	1055	1000	2180	5	1	12102700	421	-6.28	3.20	12	0.03	-554.00	1086.00	12688	20230504	-72.57	2299	20230314	51.37	12688	-72.57	20230504	2299	51.37	20230314	13850	-74.87	20230504	2510	38.65	20230314	0.04	N	011230	1000	121 억	586860	N	N	8	N	N
130	20231206	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3520	75	2	2.18	401469050	115771	43.04	3445	3530	3425	4475	2415	3445	3467.79	4.70	0	17360	3758	3601	3508	3351	3258	3680	3430	121	1030	1000	2130	5	1	12102700	426	-6.35	3.24	12	0.96	-554.00	1086.00	12688	20230504	-72.26	2299	20230314	53.11	12688	-72.26	20230504	2299	53.11	20230314	13850	-74.58	20230504	2510	40.24	20230314	0.04	N	011230	1000	121 억	569021	N	N	8	N	N
131	20231206	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	65	2	1.89	377453185	108930	40.50	3445	3510	3425	4475	2415	3445	3465.10	4.70	0	16648	3758	3601	3508	3351	3258	3680	3430	121	1030	1000	2130	5	1	12102700	425	-6.34	3.23	12	0.90	-554.00	1086.00	12688	20230504	-72.34	2299	20230314	52.68	12688	-72.34	20230504	2299	52.68	20230314	13850	-74.66	20230504	2510	39.84	20230314	0.04	N	011230	1000	121 억	569021	N	N	1	N	N
132	20231206	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3470	25	2	0.73	306653915	88606	32.94	3445	3495	3425	4475	2415	3445	3460.87	4.70	0	10763	3758	3601	3508	3351	3258	3680	3430	121	1030	1000	2130	5	1	12102700	420	-6.26	3.20	12	0.73	-554.00	1086.00	12688	20230504	-72.65	2299	20230314	50.94	12688	-72.65	20230504	2299	50.94	20230314	13850	-74.95	20230504	2510	38.25	20230314	0.04	N	011230	1000	121 억	569021	N	N	1	N	N
133	20231206	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	45	2	1.31	289773040	83759	31.14	3445	3495	3425	4475	2415	3445	3459.60	4.70	0	8449	3758	3601	3508	3351	3258	3680	3430	121	1030	1000	2130	5	1	12102700	422	-6.30	3.21	12	0.69	-554.00	1086.00	12688	20230504	-72.49	2299	20230314	51.81	12688	-72.49	20230504	2299	51.81	20230314	13850	-74.80	20230504	2510	39.04	20230314	0.04	N	011230	1000	121 억	569021	N	N	1	N	N
134	20231206	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3485	40	2	1.16	260154370	75250	27.98	3445	3495	3425	4475	2415	3445	3457.20	4.70	0	3259	3758	3601	3508	3351	3258	3680	3430	121	1030	1000	2130	5	1	12102700	422	-6.29	3.21	12	0.62	-554.00	1086.00	12688	20230504	-72.53	2299	20230314	51.59	12688	-72.53	20230504	2299	51.59	20230314	13850	-74.84	20230504	2510	38.84	20230314	0.04	N	011230	1000	121 억	569021	N	N	1	N	N
135	20231206	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3485	40	2	1.16	228484825	66144	24.59	3445	3495	3425	4475	2415	3445	3454.35	4.70	0	-3634	3758	3601	3508	3351	3258	3680	3430	121	1030	1000	2130	5	1	12102700	422	-6.29	3.21	12	0.55	-554.00	1086.00	12688	20230504	-72.53	2299	20230314	51.59	12688	-72.53	20230504	2299	51.59	20230314	13850	-74.84	20230504	2510	38.84	20230314	0.04	N	011230	1000	121 억	569021	N	N	1	N	N
136	20231206	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	5	2	0.15	132671515	38422	14.29	3445	3495	3440	4475	2415	3445	3453.01	4.70	0	-8071	3758	3601	3508	3351	3258	3680	3430	121	1030	1000	2130	5	1	12102700	418	-6.23	3.18	12	0.32	-554.00	1086.00	12688	20230504	-72.81	2299	20230314	50.07	12688	-72.81	20230504	2299	50.07	20230314	13850	-75.09	20230504	2510	37.45	20230314	0.04	N	011230	1000	121 억	569021	N	N	1	N	N
137	20231206	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3445	0	3	0.00	23186450	6730	2.50	3445	3450	3445	4475	2415	3445	3445.24	4.70	0	364	3758	3601	3508	3351	3258	3680	3430	121	1030	1000	2130	5	1	12102700	417	-6.22	3.17	12	0.06	-554.00	1086.00	12688	20230504	-72.85	2299	20230314	49.85	12688	-72.85	20230504	2299	49.85	20230314	13850	-75.13	20230504	2510	37.25	20230314	0.04	N	011230	1000	121 억	569021	N	N	1	N	N
138	20231205	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3445	-30	5	-0.86	951276470	268428	226.85	3415	3665	3415	4515	2435	3475	3544.27	4.78	0	-6473	3598	3536	3498	3436	3398	3517	3417	121	1040	1000	2150	5	1	12102700	417	-6.22	3.17	12	2.22	-554.00	1086.00	12688	20230504	-72.85	2299	20230314	49.85	12688	-72.85	20230504	2299	49.85	20230314	13850	-75.13	20230504	2510	37.25	20230314	0.04	N	011230	1000	121 억	577962	N	N	1	N	N
139	20231205	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3450	-25	5	-0.72	907788400	255814	216.19	3415	3665	3415	4515	2435	3475	3548.63	4.78	0	-8453	3598	3536	3498	3436	3398	3517	3417	121	1040	1000	2150	5	1	12102700	418	-6.23	3.18	12	2.11	-554.00	1086.00	12688	20230504	-72.81	2299	20230314	50.07	12688	-72.81	20230504	2299	50.07	20230314	13850	-75.09	20230504	2510	37.45	20230314	0.04	N	011230	1000	121 억	577962	N	N	2	N	N
140	20231205	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3500	25	2	0.72	818024860	229950	194.33	3415	3665	3415	4515	2435	3475	3557.40	4.78	0	-872	3598	3536	3498	3436	3398	3517	3417	121	1040	1000	2150	5	1	12102700	424	-6.32	3.22	12	1.90	-554.00	1086.00	12688	20230504	-72.41	2299	20230314	52.24	12688	-72.41	20230504	2299	52.24	20230314	13850	-74.73	20230504	2510	39.44	20230314	0.04	N	011230	1000	121 억	577962	N	N	2	N	N
141	20231205	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	40	2	1.15	789686915	221842	187.48	3415	3665	3415	4515	2435	3475	3559.68	4.78	0	193	3598	3536	3498	3436	3398	3517	3417	121	1040	1000	2150	5	1	12102700	425	-6.34	3.24	12	1.83	-554.00	1086.00	12688	20230504	-72.30	2299	20230314	52.89	12688	-72.30	20230504	2299	52.89	20230314	13850	-74.62	20230504	2510	40.04	20230314	0.04	N	011230	1000	121 억	577962	N	N	2	N	N
142	20231205	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	35	2	1.01	744534195	208948	176.58	3415	3665	3415	4515	2435	3475	3563.25	4.78	0	2027	3598	3536	3498	3436	3398	3517	3417	121	1040	1000	2150	5	1	12102700	425	-6.34	3.23	12	1.73	-554.00	1086.00	12688	20230504	-72.34	2299	20230314	52.68	12688	-72.34	20230504	2299	52.68	20230314	13850	-74.66	20230504	2510	39.84	20230314	0.04	N	011230	1000	121 억	577962	N	N	2	N	N
143	20231205	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	35	2	1.01	716641520	201012	169.87	3415	3665	3415	4515	2435	3475	3565.17	4.78	0	3688	3598	3536	3498	3436	3398	3517	3417	121	1040	1000	2150	5	1	12102700	425	-6.34	3.23	12	1.66	-554.00	1086.00	12688	20230504	-72.34	2299	20230314	52.68	12688	-72.34	20230504	2299	52.68	20230314	13850	-74.66	20230504	2510	39.84	20230314	0.04	N	011230	1000	121 억	577962	N	N	2	N	N
144	20231205	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3530	55	2	1.58	622994485	174495	147.46	3415	3665	3415	4515	2435	3475	3570.27	4.78	0	4307	3598	3536	3498	3436	3398	3517	3417	121	1040	1000	2150	5	1	12102700	427	-6.37	3.25	12	1.44	-554.00	1086.00	12688	20230504	-72.18	2299	20230314	53.55	12688	-72.18	20230504	2299	53.55	20230314	13850	-74.51	20230504	2510	40.64	20230314	0.04	N	011230	1000	121 억	577962	N	N	2	N	N
145	20231205	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	15	2	0.43	19303055	5555	4.69	3415	3500	3415	4515	2435	3475	3474.90	4.78	0	-430	3598	3536	3498	3436	3398	3517	3417	121	1040	1000	2150	5	1	12102700	422	-6.30	3.21	12	0.05	-554.00	1086.00	12688	20230504	-72.49	2299	20230314	51.81	12688	-72.49	20230504	2299	51.81	20230314	13850	-74.80	20230504	2510	39.04	20230314	0.04	N	011230	1000	121 억	577962	N	N	2	N	N
146	20231204	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3475	0	3	0.00	411969655	118005	102.98	3550	3560	3460	4515	2435	3475	3491.17	4.79	0	-1940	3625	3550	3505	3430	3385	3527	3407	121	1040	1000	2150	5	1	12102700	421	-6.27	3.20	12	0.98	-554.00	1086.00	12688	20230504	-72.61	2299	20230314	51.15	12688	-72.61	20230504	2299	51.15	20230314	13850	-74.91	20230504	2510	38.45	20230314	0.04	N	011230	1000	121 억	579635	N	N	2	N	N
147	20231204	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	5	2	0.14	386311980	110625	96.54	3550	3560	3460	4515	2435	3475	3492.12	4.79	0	-403	3625	3550	3505	3430	3385	3527	3407	121	1040	1000	2150	5	1	12102700	421	-6.28	3.20	12	0.91	-554.00	1086.00	12688	20230504	-72.57	2299	20230314	51.37	12688	-72.57	20230504	2299	51.37	20230314	13850	-74.87	20230504	2510	38.65	20230314	0.04	N	011230	1000	121 억	579635	N	N	0	N	N
148	20231204	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	30	2	0.86	350054020	100199	87.44	3550	3560	3460	4515	2435	3475	3493.63	4.79	0	177	3625	3550	3505	3430	3385	3527	3407	121	1040	1000	2150	5	1	12102700	424	-6.33	3.23	12	0.83	-554.00	1086.00	12688	20230504	-72.38	2299	20230314	52.46	12688	-72.38	20230504	2299	52.46	20230314	13850	-74.69	20230504	2510	39.64	20230314	0.04	N	011230	1000	121 억	579635	N	N	0	N	N
149	20231204	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3475	0	3	0.00	336735650	96383	84.11	3550	3560	3460	4515	2435	3475	3493.76	4.79	0	-15	3625	3550	3505	3430	3385	3527	3407	121	1040	1000	2150	5	1	12102700	421	-6.27	3.20	12	0.80	-554.00	1086.00	12688	20230504	-72.61	2299	20230314	51.15	12688	-72.61	20230504	2299	51.15	20230314	13850	-74.91	20230504	2510	38.45	20230314	0.04	N	011230	1000	121 억	579635	N	N	0	N	N
150	20231204	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	40	2	1.15	312365865	89397	78.02	3550	3560	3460	4515	2435	3475	3494.19	4.79	0	-1184	3625	3550	3505	3430	3385	3527	3407	121	1040	1000	2150	5	1	12102700	425	-6.34	3.24	12	0.74	-554.00	1086.00	12688	20230504	-72.30	2299	20230314	52.89	12688	-72.30	20230504	2299	52.89	20230314	13850	-74.62	20230504	2510	40.04	20230314	0.04	N	011230	1000	121 억	579635	N	N	0	N	N
151	20231204	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3485	10	2	0.29	190249570	54648	47.69	3550	3560	3460	4515	2435	3475	3481.39	4.79	0	-7335	3625	3550	3505	3430	3385	3527	3407	121	1040	1000	2150	5	1	12102700	422	-6.29	3.21	12	0.45	-554.00	1086.00	12688	20230504	-72.53	2299	20230314	51.59	12688	-72.53	20230504	2299	51.59	20230314	13850	-74.84	20230504	2510	38.84	20230314	0.04	N	011230	1000	121 억	579635	N	N	0	N	N
152	20231204	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	5	2	0.14	146435645	42025	36.68	3550	3560	3460	4515	2435	3475	3484.53	4.79	0	-8171	3625	3550	3505	3430	3385	3527	3407	121	1040	1000	2150	5	1	12102700	421	-6.28	3.20	12	0.35	-554.00	1086.00	12688	20230504	-72.57	2299	20230314	51.37	12688	-72.57	20230504	2299	51.37	20230314	13850	-74.87	20230504	2510	38.65	20230314	0.04	N	011230	1000	121 억	579635	N	N	0	N	N
153	20231204	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	15	2	0.43	40670940	11537	10.07	3550	3560	3490	4515	2435	3475	3526.15	4.79	0	-4606	3625	3550	3505	3430	3385	3527	3407	121	1040	1000	2150	5	1	12102700	422	-6.30	3.21	12	0.10	-554.00	1086.00	12688	20230504	-72.49	2299	20230314	51.81	12688	-72.49	20230504	2299	51.81	20230314	13850	-74.80	20230504	2510	39.04	20230314	0.04	N	011230	1000	121 억	579635	N	N	0	N	N
154	20231201	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3475	-60	5	-1.70	399536895	114215	83.01	3570	3580	3460	4595	2475	3535	3498.12	4.89	0	-12651	3611	3572	3511	3472	3411	3592	3492	121	1060	1000	2190	5	1	12102700	421	-6.27	3.20	12	0.94	-554.00	1086.00	12688	20230504	-72.61	2299	20230314	51.15	12688	-72.61	20230504	2299	51.15	20230314	13850	-74.91	20230504	2510	38.45	20230314	0.04	N	011230	1000	121 억	592286	N	N	0	N	N
155	20231201	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3470	-65	5	-1.84	378007840	108014	78.50	3570	3580	3460	4595	2475	3535	3499.62	4.89	0	-11562	3611	3572	3511	3472	3411	3592	3492	121	1060	1000	2190	5	1	12102700	420	-6.26	3.20	12	0.89	-554.00	1086.00	12688	20230504	-72.65	2299	20230314	50.94	12688	-72.65	20230504	2299	50.94	20230314	13850	-74.95	20230504	2510	38.25	20230314	0.04	N	011230	1000	121 억	592286	N	N	0	N	N
156	20231201	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	-40	5	-1.13	348215070	99427	72.26	3570	3580	3460	4595	2475	3535	3502.22	4.89	0	-11256	3611	3572	3511	3472	3411	3592	3492	121	1060	1000	2190	5	1	12102700	423	-6.31	3.22	12	0.82	-554.00	1086.00	12688	20230504	-72.45	2299	20230314	52.02	12688	-72.45	20230504	2299	52.02	20230314	13850	-74.77	20230504	2510	39.24	20230314	0.04	N	011230	1000	121 억	592286	N	N	0	N	N
157	20231201	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	-55	5	-1.56	281255270	80153	58.25	3570	3580	3460	4595	2475	3535	3508.98	4.89	0	-6346	3611	3572	3511	3472	3411	3592	3492	121	1060	1000	2190	5	1	12102700	421	-6.28	3.20	12	0.66	-554.00	1086.00	12688	20230504	-72.57	2299	20230314	51.37	12688	-72.57	20230504	2299	51.37	20230314	13850	-74.87	20230504	2510	38.65	20230314	0.04	N	011230	1000	121 억	592286	N	N	0	N	N
158	20231201	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	-40	5	-1.13	254139210	72368	52.59	3570	3580	3460	4595	2475	3535	3511.76	4.89	0	-1724	3611	3572	3511	3472	3411	3592	3492	121	1060	1000	2190	5	1	12102700	423	-6.31	3.22	12	0.60	-554.00	1086.00	12688	20230504	-72.45	2299	20230314	52.02	12688	-72.45	20230504	2299	52.02	20230314	13850	-74.77	20230504	2510	39.24	20230314	0.04	N	011230	1000	121 억	592286	N	N	0	N	N
159	20231201	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	-40	5	-1.13	234317205	66690	48.47	3570	3580	3460	4595	2475	3535	3513.53	4.89	0	-1693	3611	3572	3511	3472	3411	3592	3492	121	1060	1000	2190	5	1	12102700	423	-6.31	3.22	12	0.55	-554.00	1086.00	12688	20230504	-72.45	2299	20230314	52.02	12688	-72.45	20230504	2299	52.02	20230314	13850	-74.77	20230504	2510	39.24	20230314	0.04	N	011230	1000	121 억	592286	N	N	0	N	N
160	20231201	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3475	-60	5	-1.70	212729520	60507	43.97	3570	3580	3460	4595	2475	3535	3515.78	4.89	0	-519	3611	3572	3511	3472	3411	3592	3492	121	1060	1000	2190	5	1	12102700	421	-6.27	3.20	12	0.50	-554.00	1086.00	12688	20230504	-72.61	2299	20230314	51.15	12688	-72.61	20230504	2299	51.15	20230314	13850	-74.91	20230504	2510	38.45	20230314	0.04	N	011230	1000	121 억	592286	N	N	0	N	N
161	20231201	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3570	35	2	0.99	42974570	12044	8.75	3570	3580	3555	4595	2475	3535	3568.14	4.89	0	2405	3611	3572	3511	3472	3411	3592	3492	121	1060	1000	2190	5	1	12102700	432	-6.44	3.29	12	0.10	-554.00	1086.00	12688	20230504	-71.86	2299	20230314	55.28	12688	-71.86	20230504	2299	55.28	20230314	13850	-74.22	20230504	2510	42.23	20230314	0.04	N	011230	1000	121 억	592286	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History