KissMeData/103590/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160843	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	100	2	0.95	1289839070	123665	71.49	10550	10640	10320	13700	7380	10540	10422.42	2.06	14178	6260	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3945	16.29	1.14	12	0.33	653.00	9303.00	14871	20231018	-28.45	4556	20230227	133.54	14871	-28.45	20231018	4556	133.54	20230227	15730	-32.36	20231018	4820	120.75	20230227	3.47	N	103590	1000	370 억	762112	N	N	15	N	N
3	20231229	150830	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	100	2	0.95	1289839070	123665	71.49	10550	10640	10320	13700	7380	10540	10422.42	2.06	14178	6260	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3945	16.29	1.14	12	0.33	653.00	9303.00	14871	20231018	-28.45	4556	20230227	133.54	14871	-28.45	20231018	4556	133.54	20230227	15730	-32.36	20231018	4820	120.75	20230227	3.47	N	103590	1000	370 억	762112	N	N	15	N	N
4	20231229	140829	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	100	2	0.95	1289839070	123665	71.49	10550	10640	10320	13700	7380	10540	10422.42	2.06	14178	6260	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3945	16.29	1.14	12	0.33	653.00	9303.00	14871	20231018	-28.45	4556	20230227	133.54	14871	-28.45	20231018	4556	133.54	20230227	15730	-32.36	20231018	4820	120.75	20230227	3.47	N	103590	1000	370 억	762112	N	N	15	N	N
5	20231229	130831	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	100	2	0.95	1289839070	123665	71.49	10550	10640	10320	13700	7380	10540	10422.42	2.06	14178	6260	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3945	16.29	1.14	12	0.33	653.00	9303.00	14871	20231018	-28.45	4556	20230227	133.54	14871	-28.45	20231018	4556	133.54	20230227	15730	-32.36	20231018	4820	120.75	20230227	3.47	N	103590	1000	370 억	762112	N	N	15	N	N
6	20231229	120832	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	100	2	0.95	1289839070	123665	71.49	10550	10640	10320	13700	7380	10540	10422.42	2.06	14178	6260	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3945	16.29	1.14	12	0.33	653.00	9303.00	14871	20231018	-28.45	4556	20230227	133.54	14871	-28.45	20231018	4556	133.54	20230227	15730	-32.36	20231018	4820	120.75	20230227	3.47	N	103590	1000	370 억	762112	N	N	15	N	N
7	20231229	110755	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	100	2	0.95	1289839070	123665	71.49	10550	10640	10320	13700	7380	10540	10422.42	2.06	14178	6260	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3945	16.29	1.14	12	0.33	653.00	9303.00	14871	20231018	-28.45	4556	20230227	133.54	14871	-28.45	20231018	4556	133.54	20230227	15730	-32.36	20231018	4820	120.75	20230227	3.47	N	103590	1000	370 억	762112	N	N	15	N	N
8	20231229	100802	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	100	2	0.95	1289839070	123665	71.49	10550	10640	10320	13700	7380	10540	10422.42	2.06	14178	6260	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3945	16.29	1.14	12	0.33	653.00	9303.00	14871	20231018	-28.45	4556	20230227	133.54	14871	-28.45	20231018	4556	133.54	20230227	15730	-32.36	20231018	4820	120.75	20230227	3.47	N	103590	1000	370 억	762112	N	N	15	N	N
9	20231229	090802	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	100	2	0.95	1289839070	123665	71.49	10550	10640	10320	13700	7380	10540	10422.42	2.06	14178	6260	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3945	16.29	1.14	12	0.33	653.00	9303.00	14871	20231018	-28.45	4556	20230227	133.54	14871	-28.45	20231018	4556	133.54	20230227	15730	-32.36	20231018	4820	120.75	20230227	3.47	N	103590	1000	370 억	762112	N	N	15	N	N
10	20231228	160754	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	100	2	0.95	1281800750	122910	71.05	10550	10640	10320	13700	7380	10540	10422.42	2.02	0	6260	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3945	16.29	1.14	12	0.33	653.00	9303.00	14871	20231018	-28.45	4556	20230227	133.54	14871	-28.45	20231018	4556	133.54	20230227	15730	-32.36	20231018	4820	120.75	20230227	3.47	N	103590	1000	370 억	747934	N	N	15	N	N
11	20231228	150801	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10520	-20	5	-0.19	1088510430	104660	60.50	10550	10600	10320	13700	7380	10540	10400.44	2.02	0	6789	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3901	16.11	1.13	12	0.28	653.00	9303.00	14871	20231018	-29.26	4556	20230227	130.90	14871	-29.26	20231018	4556	130.90	20230227	15730	-33.12	20231018	4820	118.26	20230227	3.47	N	103590	1000	370 억	747934	N	N	5	N	N
12	20231228	140753	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10460	-80	5	-0.76	949399460	91370	52.82	10550	10600	10320	13700	7380	10540	10390.71	2.02	0	2075	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3879	16.02	1.12	12	0.25	653.00	9303.00	14871	20231018	-29.66	4556	20230227	129.59	14871	-29.66	20231018	4556	129.59	20230227	15730	-33.50	20231018	4820	117.01	20230227	3.47	N	103590	1000	370 억	747934	N	N	5	N	N
13	20231228	130754	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10420	-120	5	-1.14	848343850	81680	47.22	10550	10600	10320	13700	7380	10540	10386.19	2.02	0	-503	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3864	15.96	1.12	12	0.22	653.00	9303.00	14871	20231018	-29.93	4556	20230227	128.71	14871	-29.93	20231018	4556	128.71	20230227	15730	-33.76	20231018	4820	116.18	20230227	3.47	N	103590	1000	370 억	747934	N	N	5	N	N
14	20231228	120756	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10400	-140	5	-1.33	777756910	74897	43.30	10550	10600	10320	13700	7380	10540	10384.35	2.02	0	-3464	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3856	15.93	1.12	12	0.20	653.00	9303.00	14871	20231018	-30.07	4556	20230227	128.27	14871	-30.07	20231018	4556	128.27	20230227	15730	-33.88	20231018	4820	115.77	20230227	3.47	N	103590	1000	370 억	747934	N	N	5	N	N
15	20231228	110757	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10380	-160	5	-1.52	635489340	61172	35.36	10550	10600	10320	13700	7380	10540	10388.57	2.02	0	-3614	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3849	15.90	1.12	12	0.16	653.00	9303.00	14871	20231018	-30.20	4556	20230227	127.83	14871	-30.20	20231018	4556	127.83	20230227	15730	-34.01	20231018	4820	115.35	20230227	3.47	N	103590	1000	370 억	747934	N	N	5	N	N
16	20231228	100753	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10390	-150	5	-1.42	482909740	46456	26.86	10550	10600	10320	13700	7380	10540	10394.99	2.02	0	-8913	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3853	15.91	1.12	12	0.13	653.00	9303.00	14871	20231018	-30.13	4556	20230227	128.05	14871	-30.13	20231018	4556	128.05	20230227	15730	-33.95	20231018	4820	115.56	20230227	3.47	N	103590	1000	370 억	747934	N	N	5	N	N
17	20231228	090759	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10480	-60	5	-0.57	52329650	4982	2.88	10550	10600	10440	13700	7380	10540	10503.74	2.02	0	-2211	10740	10640	10480	10380	10220	10690	10430	371	3160	1000	7580	10	1	37080390	3886	16.05	1.13	12	0.01	653.00	9303.00	14871	20231018	-29.53	4556	20230227	130.03	14871	-29.53	20231018	4556	130.03	20230227	15730	-33.38	20231018	4820	117.43	20230227	3.47	N	103590	1000	370 억	747934	N	N	5	N	N
18	20231227	160747	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10540	120	2	1.15	1799890980	172277	74.95	10400	10580	10320	13540	7300	10420	10447.48	1.97	0	13659	10733	10576	10433	10276	10133	10505	10205	371	3120	1000	7500	10	1	37080390	3908	16.14	1.13	12	0.46	653.00	9303.00	14871	20231018	-29.12	4556	20230227	131.34	14871	-29.12	20231018	4556	131.34	20230227	15730	-32.99	20231018	4820	118.67	20230227	3.57	N	103590	1000	370 억	731161	N	N	5	N	N
19	20231227	150759	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10460	40	2	0.38	1660202620	158932	69.14	10400	10580	10320	13540	7300	10420	10445.99	1.97	0	8632	10733	10576	10433	10276	10133	10505	10205	371	3120	1000	7500	10	1	37080390	3879	16.02	1.12	12	0.43	653.00	9303.00	14871	20231018	-29.66	4556	20230227	129.59	14871	-29.66	20231018	4556	129.59	20230227	15730	-33.50	20231018	4820	117.01	20230227	3.57	N	103590	1000	370 억	731161	N	N	2	N	N
20	20231227	140756	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10510	90	2	0.86	1490366690	142730	62.09	10400	10580	10320	13540	7300	10420	10441.86	1.97	0	4569	10733	10576	10433	10276	10133	10505	10205	371	3120	1000	7500	10	1	37080390	3897	16.09	1.13	12	0.38	653.00	9303.00	14871	20231018	-29.33	4556	20230227	130.68	14871	-29.33	20231018	4556	130.68	20230227	15730	-33.18	20231018	4820	118.05	20230227	3.57	N	103590	1000	370 억	731161	N	N	2	N	N
21	20231227	130749	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10410	-10	5	-0.10	1162402970	111509	48.51	10400	10510	10320	13540	7300	10420	10424.30	1.97	0	5186	10733	10576	10433	10276	10133	10505	10205	371	3120	1000	7500	10	1	37080390	3860	15.94	1.12	12	0.30	653.00	9303.00	14871	20231018	-30.00	4556	20230227	128.49	14871	-30.00	20231018	4556	128.49	20230227	15730	-33.82	20231018	4820	115.98	20230227	3.57	N	103590	1000	370 억	731161	N	N	2	N	N
22	20231227	120750	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10360	-60	5	-0.58	1051072430	100821	43.86	10400	10510	10320	13540	7300	10420	10425.13	1.97	0	419	10733	10576	10433	10276	10133	10505	10205	371	3120	1000	7500	10	1	37080390	3842	15.87	1.11	12	0.27	653.00	9303.00	14871	20231018	-30.33	4556	20230227	127.39	14871	-30.33	20231018	4556	127.39	20230227	15730	-34.14	20231018	4820	114.94	20230227	3.57	N	103590	1000	370 억	731161	N	N	2	N	N
23	20231227	110756	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10420	0	3	0.00	811854490	77807	33.85	10400	10510	10320	13540	7300	10420	10434.21	1.97	0	5287	10733	10576	10433	10276	10133	10505	10205	371	3120	1000	7500	10	1	37080390	3864	15.96	1.12	12	0.21	653.00	9303.00	14871	20231018	-29.93	4556	20230227	128.71	14871	-29.93	20231018	4556	128.71	20230227	15730	-33.76	20231018	4820	116.18	20230227	3.57	N	103590	1000	370 억	731161	N	N	2	N	N
24	20231227	100754	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10450	30	2	0.29	657632290	63029	27.42	10400	10510	10320	13540	7300	10420	10433.80	1.97	0	2916	10733	10576	10433	10276	10133	10505	10205	371	3120	1000	7500	10	1	37080390	3875	16.00	1.12	12	0.17	653.00	9303.00	14871	20231018	-29.73	4556	20230227	129.37	14871	-29.73	20231018	4556	129.37	20230227	15730	-33.57	20231018	4820	116.80	20230227	3.57	N	103590	1000	370 억	731161	N	N	2	N	N
25	20231227	090757	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10470	50	2	0.48	121896100	11710	5.09	10400	10510	10320	13540	7300	10420	10409.57	1.97	0	6791	10733	10576	10433	10276	10133	10505	10205	371	3120	1000	7500	10	1	37080390	3882	16.03	1.13	12	0.03	653.00	9303.00	14871	20231018	-29.59	4556	20230227	129.81	14871	-29.59	20231018	4556	129.81	20230227	15730	-33.44	20231018	4820	117.22	20230227	3.57	N	103590	1000	370 억	731161	N	N	2	N	N
26	20231226	160757	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10420	-190	5	-1.79	2368614980	228065	69.11	10590	10590	10290	13790	7430	10610	10385.47	1.77	0	71814	11250	10930	10770	10450	10290	10850	10370	371	3180	1000	7630	10	1	37080390	3864	15.96	1.12	12	0.62	653.00	9303.00	14871	20231018	-29.93	4556	20230227	128.71	14871	-29.93	20231018	4556	128.71	20230227	15730	-33.76	20231018	4820	116.18	20230227	3.58	N	103590	1000	370 억	657724	N	N	2	N	N
27	20231226	150753	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10410	-200	5	-1.89	2271417620	218730	66.28	10590	10590	10290	13790	7430	10610	10384.50	1.77	0	69778	11250	10930	10770	10450	10290	10850	10370	371	3180	1000	7630	10	1	37080390	3860	15.94	1.12	12	0.59	653.00	9303.00	14871	20231018	-30.00	4556	20230227	128.49	14871	-30.00	20231018	4556	128.49	20230227	15730	-33.82	20231018	4820	115.98	20230227	3.58	N	103590	1000	370 억	657724	N	N	0	N	N
28	20231226	140756	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10380	-230	5	-2.17	1915467460	184500	55.91	10590	10590	10290	13790	7430	10610	10381.85	1.77	0	51995	11250	10930	10770	10450	10290	10850	10370	371	3180	1000	7630	10	1	37080390	3849	15.90	1.12	12	0.50	653.00	9303.00	14871	20231018	-30.20	4556	20230227	127.83	14871	-30.20	20231018	4556	127.83	20230227	15730	-34.01	20231018	4820	115.35	20230227	3.58	N	103590	1000	370 억	657724	N	N	0	N	N
29	20231226	130755	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10410	-200	5	-1.89	1751997040	168751	51.14	10590	10590	10290	13790	7430	10610	10382.04	1.77	0	43600	11250	10930	10770	10450	10290	10850	10370	371	3180	1000	7630	10	1	37080390	3860	15.94	1.12	12	0.46	653.00	9303.00	14871	20231018	-30.00	4556	20230227	128.49	14871	-30.00	20231018	4556	128.49	20230227	15730	-33.82	20231018	4820	115.98	20230227	3.58	N	103590	1000	370 억	657724	N	N	0	N	N
30	20231226	120754	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10450	-160	5	-1.51	1586550350	152895	46.33	10590	10590	10290	13790	7430	10610	10376.62	1.77	0	43764	11250	10930	10770	10450	10290	10850	10370	371	3180	1000	7630	10	1	37080390	3875	16.00	1.12	12	0.41	653.00	9303.00	14871	20231018	-29.73	4556	20230227	129.37	14871	-29.73	20231018	4556	129.37	20230227	15730	-33.57	20231018	4820	116.80	20230227	3.58	N	103590	1000	370 억	657724	N	N	0	N	N
31	20231226	110758	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10400	-210	5	-1.98	1359011320	131125	39.73	10590	10590	10290	13790	7430	10610	10364.10	1.77	0	37874	11250	10930	10770	10450	10290	10850	10370	371	3180	1000	7630	10	1	37080390	3856	15.93	1.12	12	0.35	653.00	9303.00	14871	20231018	-30.07	4556	20230227	128.27	14871	-30.07	20231018	4556	128.27	20230227	15730	-33.88	20231018	4820	115.77	20230227	3.58	N	103590	1000	370 억	657724	N	N	0	N	N
32	20231226	100753	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10360	-250	5	-2.36	1099838670	106139	32.16	10590	10590	10290	13790	7430	10610	10362.08	1.77	0	35886	11250	10930	10770	10450	10290	10850	10370	371	3180	1000	7630	10	1	37080390	3842	15.87	1.11	12	0.29	653.00	9303.00	14871	20231018	-30.33	4556	20230227	127.39	14871	-30.33	20231018	4556	127.39	20230227	15730	-34.14	20231018	4820	114.94	20230227	3.58	N	103590	1000	370 억	657724	N	N	0	N	N
33	20231226	090756	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10420	-190	5	-1.79	253771440	24289	7.36	10590	10590	10350	13790	7430	10610	10447.50	1.77	0	1621	11250	10930	10770	10450	10290	10850	10370	371	3180	1000	7630	10	1	37080390	3864	15.96	1.12	12	0.07	653.00	9303.00	14871	20231018	-29.93	4556	20230227	128.71	14871	-29.93	20231018	4556	128.71	20230227	15730	-33.76	20231018	4820	116.18	20230227	3.58	N	103590	1000	370 억	657724	N	N	0	N	N
34	20231222	160744	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10610	-390	5	-3.55	3501680620	326699	141.58	11010	11090	10610	14300	7700	11000	10718.58	1.72	0	-4961	11286	11142	11046	10902	10806	11120	10880	371	3300	1000	7920	10	1	37080390	3934	16.25	1.14	12	0.88	653.00	9303.00	14871	20231018	-28.65	4556	20230227	132.88	14871	-28.65	20231018	4556	132.88	20230227	15730	-32.55	20231018	4820	120.12	20230227	3.62	N	103590	1000	370 억	639302	N	N	0	N	N
35	20231222	150742	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10630	-370	5	-3.36	3186752440	297031	128.73	11010	11090	10610	14300	7700	11000	10728.69	1.72	0	-3189	11286	11142	11046	10902	10806	11120	10880	371	3300	1000	7920	10	1	37080390	3942	16.28	1.14	12	0.80	653.00	9303.00	14871	20231018	-28.52	4556	20230227	133.32	14871	-28.52	20231018	4556	133.32	20230227	15730	-32.42	20231018	4820	120.54	20230227	3.62	N	103590	1000	370 억	639302	N	N	0	N	N
36	20231222	140738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10640	-360	5	-3.27	2821508020	262657	113.83	11010	11090	10610	14300	7700	11000	10742.18	1.72	0	2078	11286	11142	11046	10902	10806	11120	10880	371	3300	1000	7920	10	1	37080390	3945	16.29	1.14	12	0.71	653.00	9303.00	14871	20231018	-28.45	4556	20230227	133.54	14871	-28.45	20231018	4556	133.54	20230227	15730	-32.36	20231018	4820	120.75	20230227	3.62	N	103590	1000	370 억	639302	N	N	0	N	N
37	20231222	130741	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10660	-340	5	-3.09	2622523060	243974	105.73	11010	11090	10610	14300	7700	11000	10749.19	1.72	0	7251	11286	11142	11046	10902	10806	11120	10880	371	3300	1000	7920	10	1	37080390	3953	16.32	1.15	12	0.66	653.00	9303.00	14871	20231018	-28.32	4556	20230227	133.98	14871	-28.32	20231018	4556	133.98	20230227	15730	-32.23	20231018	4820	121.16	20230227	3.62	N	103590	1000	370 억	639302	N	N	0	N	N
38	20231222	120739	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10720	-280	5	-2.55	1894859790	175666	76.13	11010	11090	10670	14300	7700	11000	10786.72	1.72	0	3934	11286	11142	11046	10902	10806	11120	10880	371	3300	1000	7920	10	1	37080390	3975	16.42	1.15	12	0.47	653.00	9303.00	14871	20231018	-27.91	4556	20230227	135.29	14871	-27.91	20231018	4556	135.29	20230227	15730	-31.85	20231018	4820	122.41	20230227	3.62	N	103590	1000	370 억	639302	N	N	0	N	N
39	20231222	110739	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10790	-210	5	-1.91	1413793010	130867	56.71	11010	11090	10670	14300	7700	11000	10803.28	1.72	0	4693	11286	11142	11046	10902	10806	11120	10880	371	3300	1000	7920	10	1	37080390	4001	16.52	1.16	12	0.35	653.00	9303.00	14871	20231018	-27.44	4556	20230227	136.83	14871	-27.44	20231018	4556	136.83	20230227	15730	-31.40	20231018	4820	123.86	20230227	3.62	N	103590	1000	370 억	639302	N	N	0	N	N
40	20231222	100737	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10800	-200	5	-1.82	1110666620	102789	44.55	11010	11090	10670	14300	7700	11000	10805.31	1.72	0	9050	11286	11142	11046	10902	10806	11120	10880	371	3300	1000	7920	10	1	37080390	4005	16.54	1.16	12	0.28	653.00	9303.00	14871	20231018	-27.38	4556	20230227	137.05	14871	-27.38	20231018	4556	137.05	20230227	15730	-31.34	20231018	4820	124.07	20230227	3.62	N	103590	1000	370 억	639302	N	N	0	N	N
41	20231222	090739	57	100.00	KOSPI	전기.전자	N	N	N	N	N	10910	-90	5	-0.82	91078030	8279	3.59	11010	11090	10910	14300	7700	11000	11001.09	1.72	0	-1810	11286	11142	11046	10902	10806	11120	10880	371	3300	1000	7920	10	1	37080390	4045	16.71	1.17	12	0.02	653.00	9303.00	14871	20231018	-26.64	4556	20230227	139.46	14871	-26.64	20231018	4556	139.46	20230227	15730	-30.64	20231018	4820	126.35	20230227	3.62	N	103590	1000	370 억	639302	N	N	0	N	N
42	20231221	160735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11000	-160	5	-1.43	2536495420	229038	86.42	11000	11190	10950	14500	7820	11160	11074.88	1.67	0	14020	11520	11340	11220	11040	10920	11430	11130	371	3340	1000	8030	10	1	37080390	4079	16.85	1.18	12	0.62	653.00	9303.00	14871	20231018	-26.03	4556	20230227	141.44	14871	-26.03	20231018	4556	141.44	20230227	15730	-30.07	20231018	4820	128.22	20230227	3.60	N	103590	1000	370 억	617599	N	N	0	N	N
43	20231221	150737	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11000	-160	5	-1.43	2358506580	212863	80.32	11000	11190	10950	14500	7820	11160	11079.93	1.67	0	15123	11520	11340	11220	11040	10920	11430	11130	371	3340	1000	8030	10	1	37080390	4079	16.85	1.18	12	0.57	653.00	9303.00	14871	20231018	-26.03	4556	20230227	141.44	14871	-26.03	20231018	4556	141.44	20230227	15730	-30.07	20231018	4820	128.22	20230227	3.60	N	103590	1000	370 억	617599	N	N	0	N	N
44	20231221	140735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11010	-150	5	-1.34	2212001160	199573	75.31	11000	11190	10950	14500	7820	11160	11083.67	1.67	0	17059	11520	11340	11220	11040	10920	11430	11130	371	3340	1000	8030	10	1	37080390	4083	16.86	1.18	12	0.54	653.00	9303.00	14871	20231018	-25.96	4556	20230227	141.66	14871	-25.96	20231018	4556	141.66	20230227	15730	-30.01	20231018	4820	128.42	20230227	3.60	N	103590	1000	370 억	617599	N	N	0	N	N
45	20231221	130733	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11110	-50	5	-0.45	1740873140	156906	59.21	11000	11190	10950	14500	7820	11160	11095.01	1.67	0	16512	11520	11340	11220	11040	10920	11430	11130	371	3340	1000	8030	10	1	37080390	4120	17.01	1.19	12	0.42	653.00	9303.00	14871	20231018	-25.29	4556	20230227	143.85	14871	-25.29	20231018	4556	143.85	20230227	15730	-29.37	20231018	4820	130.50	20230227	3.60	N	103590	1000	370 억	617599	N	N	0	N	N
46	20231221	120739	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11180	20	2	0.18	1521138730	137219	51.78	11000	11190	10950	14500	7820	11160	11085.48	1.67	0	19354	11520	11340	11220	11040	10920	11430	11130	371	3340	1000	8030	10	1	37080390	4146	17.12	1.20	12	0.37	653.00	9303.00	14871	20231018	-24.82	4556	20230227	145.39	14871	-24.82	20231018	4556	145.39	20230227	15730	-28.93	20231018	4820	131.95	20230227	3.60	N	103590	1000	370 억	617599	N	N	0	N	N
47	20231221	110739	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11070	-90	5	-0.81	925885530	83724	31.59	11000	11170	10950	14500	7820	11160	11058.78	1.67	0	-866	11520	11340	11220	11040	10920	11430	11130	371	3340	1000	8030	10	1	37080390	4105	16.95	1.19	12	0.23	653.00	9303.00	14871	20231018	-25.56	4556	20230227	142.98	14871	-25.56	20231018	4556	142.98	20230227	15730	-29.62	20231018	4820	129.67	20230227	3.60	N	103590	1000	370 억	617599	N	N	0	N	N
48	20231221	100736	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11130	-30	5	-0.27	563535140	50968	19.23	11000	11170	10950	14500	7820	11160	11056.65	1.67	0	4148	11520	11340	11220	11040	10920	11430	11130	371	3340	1000	8030	10	1	37080390	4127	17.04	1.20	12	0.14	653.00	9303.00	14871	20231018	-25.16	4556	20230227	144.29	14871	-25.16	20231018	4556	144.29	20230227	15730	-29.24	20231018	4820	130.91	20230227	3.60	N	103590	1000	370 억	617599	N	N	0	N	N
49	20231221	090736	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11050	-110	5	-0.99	128745670	11685	4.41	11000	11120	10950	14500	7820	11160	11018.03	1.67	0	2620	11520	11340	11220	11040	10920	11430	11130	371	3340	1000	8030	10	1	37080390	4097	16.92	1.19	12	0.03	653.00	9303.00	14871	20231018	-25.69	4556	20230227	142.54	14871	-25.69	20231018	4556	142.54	20230227	15730	-29.75	20231018	4820	129.25	20230227	3.60	N	103590	1000	370 억	617599	N	N	0	N	N
50	20231220	160738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11160	60	2	0.54	2956259440	263952	53.06	11140	11400	11100	14430	7770	11100	11200.09	1.63	0	-6654	12120	11610	11350	10840	10580	11480	10710	371	3330	1000	7990	10	1	37080390	4138	17.09	1.20	12	0.71	653.00	9303.00	14871	20231018	-24.95	4556	20230227	144.95	14871	-24.95	20231018	4556	144.95	20230227	15730	-29.05	20231018	4820	131.54	20230227	3.57	N	103590	1000	370 억	604526	N	N	5	N	N
51	20231220	150817	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11150	50	2	0.45	2841485010	253668	50.99	11140	11400	11100	14430	7770	11100	11201.59	1.63	0	-5376	12120	11610	11350	10840	10580	11480	10710	371	3330	1000	7990	10	1	37080390	4134	17.08	1.20	12	0.68	653.00	9303.00	14871	20231018	-25.02	4556	20230227	144.73	14871	-25.02	20231018	4556	144.73	20230227	15730	-29.12	20231018	4820	131.33	20230227	3.57	N	103590	1000	370 억	604526	N	N	5	N	N
52	20231220	140827	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11170	70	2	0.63	2602554030	232266	46.69	11140	11400	11100	14430	7770	11100	11205.06	1.63	0	1103	12120	11610	11350	10840	10580	11480	10710	371	3330	1000	7990	10	1	37080390	4142	17.11	1.20	12	0.63	653.00	9303.00	14871	20231018	-24.89	4556	20230227	145.17	14871	-24.89	20231018	4556	145.17	20230227	15730	-28.99	20231018	4820	131.74	20230227	3.57	N	103590	1000	370 억	604526	N	N	5	N	N
53	20231220	130821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11170	70	2	0.63	2385361470	212820	42.78	11140	11400	11100	14430	7770	11100	11208.35	1.63	0	6172	12120	11610	11350	10840	10580	11480	10710	371	3330	1000	7990	10	1	37080390	4142	17.11	1.20	12	0.57	653.00	9303.00	14871	20231018	-24.89	4556	20230227	145.17	14871	-24.89	20231018	4556	145.17	20230227	15730	-28.99	20231018	4820	131.74	20230227	3.57	N	103590	1000	370 억	604526	N	N	5	N	N
54	20231220	120734	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11140	40	2	0.36	1972660860	175802	35.34	11140	11400	11110	14430	7770	11100	11220.92	1.63	0	12182	12120	11610	11350	10840	10580	11480	10710	371	3330	1000	7990	10	1	37080390	4131	17.06	1.20	12	0.47	653.00	9303.00	14871	20231018	-25.09	4556	20230227	144.51	14871	-25.09	20231018	4556	144.51	20230227	15730	-29.18	20231018	4820	131.12	20230227	3.57	N	103590	1000	370 억	604526	N	N	5	N	N
55	20231220	110738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11170	70	2	0.63	1512475770	134496	27.03	11140	11400	11140	14430	7770	11100	11245.51	1.63	0	10486	12120	11610	11350	10840	10580	11480	10710	371	3330	1000	7990	10	1	37080390	4142	17.11	1.20	12	0.36	653.00	9303.00	14871	20231018	-24.89	4556	20230227	145.17	14871	-24.89	20231018	4556	145.17	20230227	15730	-28.99	20231018	4820	131.74	20230227	3.57	N	103590	1000	370 억	604526	N	N	5	N	N
56	20231220	100736	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11290	190	2	1.71	1159998200	103015	20.71	11140	11400	11140	14430	7770	11100	11260.48	1.63	0	8896	12120	11610	11350	10840	10580	11480	10710	371	3330	1000	7990	10	1	37080390	4186	17.29	1.21	12	0.28	653.00	9303.00	14871	20231018	-24.08	4556	20230227	147.81	14871	-24.08	20231018	4556	147.81	20230227	15730	-28.23	20231018	4820	134.23	20230227	3.57	N	103590	1000	370 억	604526	N	N	5	N	N
57	20231220	090735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11280	180	2	1.62	213195950	19029	3.82	11140	11280	11140	14430	7770	11100	11203.74	1.63	0	2379	12120	11610	11350	10840	10580	11480	10710	371	3330	1000	7990	10	1	37080390	4183	17.27	1.21	12	0.05	653.00	9303.00	14871	20231018	-24.15	4556	20230227	147.59	14871	-24.15	20231018	4556	147.59	20230227	15730	-28.29	20231018	4820	134.02	20230227	3.57	N	103590	1000	370 억	604526	N	N	5	N	N
58	20231219	160734	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11100	-720	5	-6.09	5615292740	494946	334.22	11800	11860	11090	15360	8280	11820	11346.43	1.68	0	-27385	12060	11940	11870	11750	11680	11905	11715	371	3540	1000	8510	10	1	37080390	4116	17.00	1.19	12	1.33	653.00	9303.00	14871	20231018	-25.36	4556	20230227	143.63	14871	-25.36	20231018	4556	143.63	20230227	15730	-29.43	20231018	4820	130.29	20230227	3.57	N	103590	1000	370 억	622489	N	N	5	N	N
59	20231219	150738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11140	-680	5	-5.75	4872140220	428064	289.06	11800	11860	11130	15360	8280	11820	11381.80	1.68	0	-22497	12060	11940	11870	11750	11680	11905	11715	371	3540	1000	8510	10	1	37080390	4131	17.06	1.20	12	1.15	653.00	9303.00	14871	20231018	-25.09	4556	20230227	144.51	14871	-25.09	20231018	4556	144.51	20230227	15730	-29.18	20231018	4820	131.12	20230227	3.57	N	103590	1000	370 억	622489	N	N	0	N	N
60	20231219	140733	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11240	-580	5	-4.91	3579984530	312512	211.03	11800	11860	11220	15360	8280	11820	11455.51	1.68	0	-18047	12060	11940	11870	11750	11680	11905	11715	371	3540	1000	8510	10	1	37080390	4168	17.21	1.21	12	0.84	653.00	9303.00	14871	20231018	-24.42	4556	20230227	146.71	14871	-24.42	20231018	4556	146.71	20230227	15730	-28.54	20231018	4820	133.20	20230227	3.57	N	103590	1000	370 억	622489	N	N	0	N	N
61	20231219	130738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11380	-440	5	-3.72	2461267820	213241	143.99	11800	11860	11380	15360	8280	11820	11542.19	1.68	0	-15166	12060	11940	11870	11750	11680	11905	11715	371	3540	1000	8510	10	1	37080390	4220	17.43	1.22	12	0.58	653.00	9303.00	14871	20231018	-23.48	4556	20230227	149.78	14871	-23.48	20231018	4556	149.78	20230227	15730	-27.65	20231018	4820	136.10	20230227	3.57	N	103590	1000	370 억	622489	N	N	0	N	N
62	20231219	120737	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11510	-310	5	-2.62	1774129840	153144	103.41	11800	11860	11500	15360	8280	11820	11584.72	1.68	0	-13073	12060	11940	11870	11750	11680	11905	11715	371	3540	1000	8510	10	1	37080390	4268	17.63	1.24	12	0.41	653.00	9303.00	14871	20231018	-22.60	4556	20230227	152.63	14871	-22.60	20231018	4556	152.63	20230227	15730	-26.83	20231018	4820	138.80	20230227	3.57	N	103590	1000	370 억	622489	N	N	0	N	N
63	20231219	110738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11580	-240	5	-2.03	1184727090	102011	68.88	11800	11860	11530	15360	8280	11820	11613.72	1.68	0	-13393	12060	11940	11870	11750	11680	11905	11715	371	3540	1000	8510	10	1	37080390	4294	17.73	1.24	12	0.28	653.00	9303.00	14871	20231018	-22.13	4556	20230227	154.17	14871	-22.13	20231018	4556	154.17	20230227	15730	-26.38	20231018	4820	140.25	20230227	3.57	N	103590	1000	370 억	622489	N	N	0	N	N
64	20231219	100736	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11550	-270	5	-2.28	782814690	67268	45.42	11800	11860	11550	15360	8280	11820	11637.25	1.68	0	-14122	12060	11940	11870	11750	11680	11905	11715	371	3540	1000	8510	10	1	37080390	4283	17.69	1.24	12	0.18	653.00	9303.00	14871	20231018	-22.33	4556	20230227	153.51	14871	-22.33	20231018	4556	153.51	20230227	15730	-26.57	20231018	4820	139.63	20230227	3.57	N	103590	1000	370 억	622489	N	N	0	N	N
65	20231219	090732	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11720	-100	5	-0.85	91388230	7776	5.25	11800	11860	11700	15360	8280	11820	11752.60	1.68	0	-1395	12060	11940	11870	11750	11680	11905	11715	371	3540	1000	8510	10	1	37080390	4346	17.95	1.26	12	0.02	653.00	9303.00	14871	20231018	-21.19	4556	20230227	157.24	14871	-21.19	20231018	4556	157.24	20230227	15730	-25.49	20231018	4820	143.15	20230227	3.57	N	103590	1000	370 억	622489	N	N	0	N	N
66	20231218	160732	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11820	-50	5	-0.42	1747083070	147300	76.06	11900	11990	11800	15430	8310	11870	11860.86	1.69	0	-1728	12236	12052	11916	11732	11596	12145	11825	371	3560	1000	8540	10	1	37080390	4383	18.10	1.27	12	0.40	653.00	9303.00	14871	20231018	-20.52	4556	20230227	159.44	14871	-20.52	20231018	4556	159.44	20230227	15730	-24.86	20231018	4820	145.23	20230227	3.62	N	103590	1000	370 억	625974	N	N	0	N	N
67	20231218	150735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11830	-40	5	-0.34	1618400520	136415	70.44	11900	11990	11800	15430	8310	11870	11863.80	1.69	0	-788	12236	12052	11916	11732	11596	12145	11825	371	3560	1000	8540	10	1	37080390	4387	18.12	1.27	12	0.37	653.00	9303.00	14871	20231018	-20.45	4556	20230227	159.66	14871	-20.45	20231018	4556	159.66	20230227	15730	-24.79	20231018	4820	145.44	20230227	3.62	N	103590	1000	370 억	625974	N	N	0	N	N
68	20231218	140730	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11820	-50	5	-0.42	1385868410	116748	60.29	11900	11990	11810	15430	8310	11870	11870.60	1.69	0	1925	12236	12052	11916	11732	11596	12145	11825	371	3560	1000	8540	10	1	37080390	4383	18.10	1.27	12	0.31	653.00	9303.00	14871	20231018	-20.52	4556	20230227	159.44	14871	-20.52	20231018	4556	159.44	20230227	15730	-24.86	20231018	4820	145.23	20230227	3.62	N	103590	1000	370 억	625974	N	N	0	N	N
69	20231218	130731	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11840	-30	5	-0.25	1154711500	97193	50.19	11900	11990	11810	15430	8310	11870	11880.60	1.69	0	6153	12236	12052	11916	11732	11596	12145	11825	371	3560	1000	8540	10	1	37080390	4390	18.13	1.27	12	0.26	653.00	9303.00	14871	20231018	-20.38	4556	20230227	159.88	14871	-20.38	20231018	4556	159.88	20230227	15730	-24.73	20231018	4820	145.64	20230227	3.62	N	103590	1000	370 억	625974	N	N	0	N	N
70	20231218	120726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11860	-10	5	-0.08	941468890	79170	40.88	11900	11990	11820	15430	8310	11870	11891.74	1.69	0	8100	12236	12052	11916	11732	11596	12145	11825	371	3560	1000	8540	10	1	37080390	4398	18.16	1.27	12	0.21	653.00	9303.00	14871	20231018	-20.25	4556	20230227	160.32	14871	-20.25	20231018	4556	160.32	20230227	15730	-24.60	20231018	4820	146.06	20230227	3.62	N	103590	1000	370 억	625974	N	N	0	N	N
71	20231218	110730	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11920	50	2	0.42	734570020	61770	31.90	11900	11990	11820	15430	8310	11870	11892.02	1.69	0	9433	12236	12052	11916	11732	11596	12145	11825	371	3560	1000	8540	10	1	37080390	4420	18.25	1.28	12	0.17	653.00	9303.00	14871	20231018	-19.84	4556	20230227	161.63	14871	-19.84	20231018	4556	161.63	20230227	15730	-24.22	20231018	4820	147.30	20230227	3.62	N	103590	1000	370 억	625974	N	N	0	N	N
72	20231218	100728	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11890	20	2	0.17	445993810	37569	19.40	11900	11960	11820	15430	8310	11870	11871.33	1.69	0	7412	12236	12052	11916	11732	11596	12145	11825	371	3560	1000	8540	10	1	37080390	4409	18.21	1.28	12	0.10	653.00	9303.00	14871	20231018	-20.05	4556	20230227	160.97	14871	-20.05	20231018	4556	160.97	20230227	15730	-24.41	20231018	4820	146.68	20230227	3.62	N	103590	1000	370 억	625974	N	N	0	N	N
73	20231218	090726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11860	-10	5	-0.08	75974120	6390	3.30	11900	11950	11850	15430	8310	11870	11889.53	1.69	0	1530	12236	12052	11916	11732	11596	12145	11825	371	3560	1000	8540	10	1	37080390	4398	18.16	1.27	12	0.02	653.00	9303.00	14871	20231018	-20.25	4556	20230227	160.32	14871	-20.25	20231018	4556	160.32	20230227	15730	-24.60	20231018	4820	146.06	20230227	3.62	N	103590	1000	370 억	625974	N	N	0	N	N
74	20231215	160727	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11870	150	2	1.28	2297633290	192957	69.04	11820	12100	11780	15230	8210	11720	11907.55	1.64	0	22431	12360	12040	11860	11540	11360	11950	11450	371	3510	1000	8430	10	1	37080390	4401	18.18	1.28	12	0.52	653.00	9303.00	14871	20231018	-20.18	4556	20230227	160.54	14871	-20.18	20231018	4556	160.54	20230227	15730	-24.54	20231018	4820	146.27	20230227	3.73	N	103590	1000	370 억	608191	N	N	543	N	N
75	20231215	150730	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11870	150	2	1.28	2130155990	178819	63.98	11820	12100	11780	15230	8210	11720	11912.38	1.64	0	22371	12360	12040	11860	11540	11360	11950	11450	371	3510	1000	8430	10	1	37080390	4401	18.18	1.28	12	0.48	653.00	9303.00	14871	20231018	-20.18	4556	20230227	160.54	14871	-20.18	20231018	4556	160.54	20230227	15730	-24.54	20231018	4820	146.27	20230227	3.73	N	103590	1000	370 억	608191	N	N	543	N	N
76	20231215	140731	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11820	100	2	0.85	1780488980	149257	53.40	11820	12100	11800	15230	8210	11720	11929.04	1.64	0	13863	12360	12040	11860	11540	11360	11950	11450	371	3510	1000	8430	10	1	37080390	4383	18.10	1.27	12	0.40	653.00	9303.00	14871	20231018	-20.52	4556	20230227	159.44	14871	-20.52	20231018	4556	159.44	20230227	15730	-24.86	20231018	4820	145.23	20230227	3.73	N	103590	1000	370 억	608191	N	N	543	N	N
77	20231215	130725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11930	210	2	1.79	1529496190	128100	45.83	11820	12100	11800	15230	8210	11720	11939.90	1.64	0	13495	12360	12040	11860	11540	11360	11950	11450	371	3510	1000	8430	10	1	37080390	4424	18.27	1.28	12	0.35	653.00	9303.00	14871	20231018	-19.78	4556	20230227	161.85	14871	-19.78	20231018	4556	161.85	20230227	15730	-24.16	20231018	4820	147.51	20230227	3.73	N	103590	1000	370 억	608191	N	N	543	N	N
78	20231215	120726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11970	250	2	2.13	1361395190	114011	40.79	11820	12100	11800	15230	8210	11720	11940.95	1.64	0	13627	12360	12040	11860	11540	11360	11950	11450	371	3510	1000	8430	10	1	37080390	4439	18.33	1.29	12	0.31	653.00	9303.00	14871	20231018	-19.51	4556	20230227	162.73	14871	-19.51	20231018	4556	162.73	20230227	15730	-23.90	20231018	4820	148.34	20230227	3.73	N	103590	1000	370 억	608191	N	N	543	N	N
79	20231215	110721	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11900	180	2	1.54	1180531670	98813	35.36	11820	12100	11800	15230	8210	11720	11947.18	1.64	0	14011	12360	12040	11860	11540	11360	11950	11450	371	3510	1000	8430	10	1	37080390	4413	18.22	1.28	12	0.27	653.00	9303.00	14871	20231018	-19.98	4556	20230227	161.19	14871	-19.98	20231018	4556	161.19	20230227	15730	-24.35	20231018	4820	146.89	20230227	3.73	N	103590	1000	370 억	608191	N	N	543	N	N
80	20231215	100726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12010	290	2	2.47	892586260	74661	26.71	11820	12100	11800	15230	8210	11720	11955.25	1.64	0	12284	12360	12040	11860	11540	11360	11950	11450	371	3510	1000	8430	10	1	37080390	4453	18.39	1.29	12	0.20	653.00	9303.00	14871	20231018	-19.24	4556	20230227	163.61	14871	-19.24	20231018	4556	163.61	20230227	15730	-23.65	20231018	4820	149.17	20230227	3.73	N	103590	1000	370 억	608191	N	N	543	N	N
81	20231215	090729	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11890	170	2	1.45	119495710	10079	3.61	11820	11920	11800	15230	8210	11720	11856.18	1.64	0	4771	12360	12040	11860	11540	11360	11950	11450	371	3510	1000	8430	10	1	37080390	4409	18.21	1.28	12	0.03	653.00	9303.00	14871	20231018	-20.05	4556	20230227	160.97	14871	-20.05	20231018	4556	160.97	20230227	15730	-24.41	20231018	4820	146.68	20230227	3.73	N	103590	1000	370 억	608191	N	N	543	N	N
82	20231214	160724	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11720	-60	5	-0.51	3276598840	278177	87.57	11990	12180	11680	15310	8250	11780	11779.37	1.77	0	-42229	11994	11887	11682	11575	11370	11940	11628	371	3530	1000	8480	10	1	37080390	4346	17.95	1.26	12	0.75	653.00	9303.00	14871	20231018	-21.19	4556	20230227	157.24	14871	-21.19	20231018	4556	157.24	20230227	15730	-25.49	20231018	4820	143.15	20230227	3.72	N	103590	1000	370 억	654926	N	N	543	N	N
83	20231214	150750	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11760	-20	5	-0.17	3067649770	260365	81.96	11990	12180	11680	15310	8250	11780	11782.11	1.77	0	-45884	11994	11887	11682	11575	11370	11940	11628	371	3530	1000	8480	10	1	37080390	4361	18.01	1.26	12	0.70	653.00	9303.00	14871	20231018	-20.92	4556	20230227	158.12	14871	-20.92	20231018	4556	158.12	20230227	15730	-25.24	20231018	4820	143.98	20230227	3.72	N	103590	1000	370 억	654926	N	N	30	N	N
84	20231214	140731	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11800	20	2	0.17	2633929480	223411	70.33	11990	12180	11680	15310	8250	11780	11789.61	1.77	0	-42750	11994	11887	11682	11575	11370	11940	11628	371	3530	1000	8480	10	1	37080390	4375	18.07	1.27	12	0.60	653.00	9303.00	14871	20231018	-20.65	4556	20230227	159.00	14871	-20.65	20231018	4556	159.00	20230227	15730	-24.98	20231018	4820	144.81	20230227	3.72	N	103590	1000	370 억	654926	N	N	30	N	N
85	20231214	130746	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11750	-30	5	-0.25	2359118700	200116	63.00	11990	12180	11680	15310	8250	11780	11788.76	1.77	0	-42063	11994	11887	11682	11575	11370	11940	11628	371	3530	1000	8480	10	1	37080390	4357	17.99	1.26	12	0.54	653.00	9303.00	14871	20231018	-20.99	4556	20230227	157.90	14871	-20.99	20231018	4556	157.90	20230227	15730	-25.30	20231018	4820	143.78	20230227	3.72	N	103590	1000	370 억	654926	N	N	30	N	N
86	20231214	120758	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11770	-10	5	-0.08	1942250900	164509	51.79	11990	12180	11710	15310	8250	11780	11806.35	1.77	0	-43799	11994	11887	11682	11575	11370	11940	11628	371	3530	1000	8480	10	1	37080390	4364	18.02	1.27	12	0.44	653.00	9303.00	14871	20231018	-20.85	4556	20230227	158.34	14871	-20.85	20231018	4556	158.34	20230227	15730	-25.17	20231018	4820	144.19	20230227	3.72	N	103590	1000	370 억	654926	N	N	30	N	N
87	20231214	110726	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11770	-10	5	-0.08	1782129420	150901	47.50	11990	12180	11710	15310	8250	11780	11809.92	1.77	0	-44602	11994	11887	11682	11575	11370	11940	11628	371	3530	1000	8480	10	1	37080390	4364	18.02	1.27	12	0.41	653.00	9303.00	14871	20231018	-20.85	4556	20230227	158.34	14871	-20.85	20231018	4556	158.34	20230227	15730	-25.17	20231018	4820	144.19	20230227	3.72	N	103590	1000	370 억	654926	N	N	30	N	N
88	20231214	100717	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11750	-30	5	-0.25	1375150110	116254	36.60	11990	12180	11710	15310	8250	11780	11828.84	1.77	0	-41020	11994	11887	11682	11575	11370	11940	11628	371	3530	1000	8480	10	1	37080390	4357	17.99	1.26	12	0.31	653.00	9303.00	14871	20231018	-20.99	4556	20230227	157.90	14871	-20.99	20231018	4556	157.90	20230227	15730	-25.30	20231018	4820	143.78	20230227	3.72	N	103590	1000	370 억	654926	N	N	30	N	N
89	20231214	090657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11950	170	2	1.44	452220860	37960	11.95	11990	12180	11780	15310	8250	11780	11913.09	1.77	0	-4247	11994	11887	11682	11575	11370	11940	11628	371	3530	1000	8480	10	1	37080390	4431	18.30	1.28	12	0.10	653.00	9303.00	14871	20231018	-19.64	4556	20230227	162.29	14871	-19.64	20231018	4556	162.29	20230227	15730	-24.03	20231018	4820	147.93	20230227	3.72	N	103590	1000	370 억	654926	N	N	30	N	N
90	20231213	160722	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12460	70	2	0.56	4009646750	325826	60.51	12390	12470	12140	16100	8680	12390	12305.20	1.89	0	-48574	13076	12732	12476	12132	11876	12605	12005	371	3710	1000	8920	10	1	37080390	4620	19.08	1.34	12	0.88	653.00	9303.00	15730	20231018	-20.79	4820	20230227	158.51	15730	-20.79	20231018	4820	158.51	20230227	15730	-20.79	20231018	4820	158.51	20230227	3.65	N	103590	1000	370 억	700549	N	N	30	N	N
91	20231213	150738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12340	-50	5	-0.40	3303926130	269033	49.96	12390	12470	12140	16100	8680	12390	12280.75	1.89	0	-52284	13076	12732	12476	12132	11876	12605	12005	371	3710	1000	8920	10	1	37080390	4576	18.90	1.33	12	0.73	653.00	9303.00	15730	20231018	-21.55	4820	20230227	156.02	15730	-21.55	20231018	4820	156.02	20230227	15730	-21.55	20231018	4820	156.02	20230227	3.65	N	103590	1000	370 억	700549	N	N	0	N	N
92	20231213	140737	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12260	-130	5	-1.05	2565576910	209024	38.82	12390	12470	12140	16100	8680	12390	12274.08	1.89	0	-58136	13076	12732	12476	12132	11876	12605	12005	371	3710	1000	8920	10	1	37080390	4546	18.77	1.32	12	0.56	653.00	9303.00	15730	20231018	-22.06	4820	20230227	154.36	15730	-22.06	20231018	4820	154.36	20230227	15730	-22.06	20231018	4820	154.36	20230227	3.65	N	103590	1000	370 억	700549	N	N	0	N	N
93	20231213	130738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12200	-190	5	-1.53	1963012010	159614	29.64	12390	12470	12180	16100	8680	12390	12298.50	1.89	0	-70426	13076	12732	12476	12132	11876	12605	12005	371	3710	1000	8920	10	1	37080390	4524	18.68	1.31	12	0.43	653.00	9303.00	15730	20231018	-22.44	4820	20230227	153.11	15730	-22.44	20231018	4820	153.11	20230227	15730	-22.44	20231018	4820	153.11	20230227	3.65	N	103590	1000	370 억	700549	N	N	0	N	N
94	20231213	120735	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12230	-160	5	-1.29	1663987650	135138	25.10	12390	12470	12220	16100	8680	12390	12313.25	1.89	0	-60197	13076	12732	12476	12132	11876	12605	12005	371	3710	1000	8920	10	1	37080390	4535	18.73	1.31	12	0.36	653.00	9303.00	15730	20231018	-22.25	4820	20230227	153.73	15730	-22.25	20231018	4820	153.73	20230227	15730	-22.25	20231018	4820	153.73	20230227	3.65	N	103590	1000	370 억	700549	N	N	0	N	N
95	20231213	110738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12290	-100	5	-0.81	1111740620	90107	16.73	12390	12470	12260	16100	8680	12390	12338.01	1.89	0	-37212	13076	12732	12476	12132	11876	12605	12005	371	3710	1000	8920	10	1	37080390	4557	18.82	1.32	12	0.24	653.00	9303.00	15730	20231018	-21.87	4820	20230227	154.98	15730	-21.87	20231018	4820	154.98	20230227	15730	-21.87	20231018	4820	154.98	20230227	3.65	N	103590	1000	370 억	700549	N	N	0	N	N
96	20231213	100741	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12360	-30	5	-0.24	798658880	64690	12.01	12390	12470	12260	16100	8680	12390	12345.94	1.89	0	-25696	13076	12732	12476	12132	11876	12605	12005	371	3710	1000	8920	10	1	37080390	4583	18.93	1.33	12	0.17	653.00	9303.00	15730	20231018	-21.42	4820	20230227	156.43	15730	-21.42	20231018	4820	156.43	20230227	15730	-21.42	20231018	4820	156.43	20230227	3.65	N	103590	1000	370 억	700549	N	N	0	N	N
97	20231213	090731	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12340	-50	5	-0.40	143625610	11656	2.16	12390	12390	12260	16100	8680	12390	12322.03	1.89	0	-885	13076	12732	12476	12132	11876	12605	12005	371	3710	1000	8920	10	1	37080390	4576	18.90	1.33	12	0.03	653.00	9303.00	15730	20231018	-21.55	4820	20230227	156.02	15730	-21.55	20231018	4820	156.02	20230227	15730	-21.55	20231018	4820	156.02	20230227	3.65	N	103590	1000	370 억	700549	N	N	0	N	N
98	20231212	160706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12390	-60	5	-0.48	6635605370	532703	119.71	12790	12820	12220	16180	8720	12450	12456.67	2.04	0	-39454	12956	12702	12376	12122	11796	12830	12250	371	3730	1000	8960	10	1	37080390	4594	18.97	1.33	12	1.44	653.00	9303.00	15730	20231018	-21.23	4820	20230227	157.05	15730	-21.23	20231018	4820	157.05	20230227	15730	-21.23	20231018	4820	157.05	20230227	3.59	N	103590	1000	370 억	758193	N	N	0	N	N
99	20231212	150714	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12360	-90	5	-0.72	6213039870	498515	112.02	12790	12820	12220	16180	8720	12450	12463.10	2.04	0	-40977	12956	12702	12376	12122	11796	12830	12250	371	3730	1000	8960	10	1	37080390	4583	18.93	1.33	12	1.34	653.00	9303.00	15730	20231018	-21.42	4820	20230227	156.43	15730	-21.42	20231018	4820	156.43	20230227	15730	-21.42	20231018	4820	156.43	20230227	3.59	N	103590	1000	370 억	758193	N	N	0	N	N
100	20231212	140636	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12460	10	2	0.08	5250905190	420940	94.59	12790	12820	12220	16180	8720	12450	12474.24	2.04	0	-36482	12956	12702	12376	12122	11796	12830	12250	371	3730	1000	8960	10	1	37080390	4620	19.08	1.34	12	1.14	653.00	9303.00	15730	20231018	-20.79	4820	20230227	158.51	15730	-20.79	20231018	4820	158.51	20230227	15730	-20.79	20231018	4820	158.51	20230227	3.59	N	103590	1000	370 억	758193	N	N	0	N	N
101	20231212	130636	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12580	130	2	1.04	4819348280	386326	86.81	12790	12820	12220	16180	8720	12450	12474.82	2.04	0	-33361	12956	12702	12376	12122	11796	12830	12250	371	3730	1000	8960	10	1	37080390	4665	19.26	1.35	12	1.04	653.00	9303.00	15730	20231018	-20.03	4820	20230227	161.00	15730	-20.03	20231018	4820	161.00	20230227	15730	-20.03	20231018	4820	161.00	20230227	3.59	N	103590	1000	370 억	758193	N	N	0	N	N
102	20231212	120631	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12430	-20	5	-0.16	4351772510	348807	78.38	12790	12820	12220	16180	8720	12450	12476.16	2.04	0	-44412	12956	12702	12376	12122	11796	12830	12250	371	3730	1000	8960	10	1	37080390	4609	19.04	1.34	12	0.94	653.00	9303.00	15730	20231018	-20.98	4820	20230227	157.88	15730	-20.98	20231018	4820	157.88	20230227	15730	-20.98	20231018	4820	157.88	20230227	3.59	N	103590	1000	370 억	758193	N	N	0	N	N
103	20231212	110641	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12470	20	2	0.16	3668063280	293858	66.03	12790	12820	12220	16180	8720	12450	12482.44	2.04	0	-45485	12956	12702	12376	12122	11796	12830	12250	371	3730	1000	8960	10	1	37080390	4624	19.10	1.34	12	0.79	653.00	9303.00	15730	20231018	-20.72	4820	20230227	158.71	15730	-20.72	20231018	4820	158.71	20230227	15730	-20.72	20231018	4820	158.71	20230227	3.59	N	103590	1000	370 억	758193	N	N	0	N	N
104	20231212	100707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12490	40	2	0.32	2690515850	215914	48.52	12790	12820	12220	16180	8720	12450	12461.05	2.04	0	-43344	12956	12702	12376	12122	11796	12830	12250	371	3730	1000	8960	10	1	37080390	4631	19.13	1.34	12	0.58	653.00	9303.00	15730	20231018	-20.60	4820	20230227	159.13	15730	-20.60	20231018	4820	159.13	20230227	15730	-20.60	20231018	4820	159.13	20230227	3.59	N	103590	1000	370 억	758193	N	N	0	N	N
105	20231212	090706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12530	80	2	0.64	871695710	68567	15.41	12790	12820	12500	16180	8720	12450	12713.14	2.04	0	-24221	12956	12702	12376	12122	11796	12830	12250	371	3730	1000	8960	10	1	37080390	4646	19.19	1.35	12	0.18	653.00	9303.00	15730	20231018	-20.34	4820	20230227	159.96	15730	-20.34	20231018	4820	159.96	20230227	15730	-20.34	20231018	4820	159.96	20230227	3.59	N	103590	1000	370 억	758193	N	N	0	N	N
106	20231211	160709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12450	460	2	3.84	5481104680	442949	73.70	12060	12630	12050	15580	8400	11990	12373.98	1.79	-67905	86088	12776	12382	12086	11692	11396	12235	11545	371	3590	1000	8630	10	1	37080390	4617	19.07	1.34	12	1.19	653.00	9303.00	15730	20231018	-20.85	4820	20230227	158.30	15730	-20.85	20231018	4820	158.30	20230227	15730	-20.85	20231018	4820	158.30	20230227	3.70	N	103590	1000	370 억	663443	N	N	1459	N	N
107	20231211	150707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12450	460	2	3.84	5194253750	419909	69.87	12060	12630	12050	15580	8400	11990	12369.95	1.79	-67905	81458	12776	12382	12086	11692	11396	12235	11545	371	3590	1000	8630	10	1	37080390	4617	19.07	1.34	12	1.13	653.00	9303.00	15730	20231018	-20.85	4820	20230227	158.30	15730	-20.85	20231018	4820	158.30	20230227	15730	-20.85	20231018	4820	158.30	20230227	3.70	N	103590	1000	370 억	663443	N	N	1459	N	N
108	20231211	140705	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12350	360	2	3.00	4629516030	374420	62.30	12060	12630	12050	15580	8400	11990	12364.50	1.79	-67905	66137	12776	12382	12086	11692	11396	12235	11545	371	3590	1000	8630	10	1	37080390	4579	18.91	1.33	12	1.01	653.00	9303.00	15730	20231018	-21.49	4820	20230227	156.22	15730	-21.49	20231018	4820	156.22	20230227	15730	-21.49	20231018	4820	156.22	20230227	3.70	N	103590	1000	370 억	663443	N	N	1459	N	N
109	20231211	130707	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12420	430	2	3.59	4075866800	329756	54.87	12060	12630	12050	15580	8400	11990	12360.25	1.79	-67905	57555	12776	12382	12086	11692	11396	12235	11545	371	3590	1000	8630	10	1	37080390	4605	19.02	1.34	12	0.89	653.00	9303.00	15730	20231018	-21.04	4820	20230227	157.68	15730	-21.04	20231018	4820	157.68	20230227	15730	-21.04	20231018	4820	157.68	20230227	3.70	N	103590	1000	370 억	663443	N	N	1459	N	N
110	20231211	120706	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12440	450	2	3.75	3721871740	301295	50.13	12060	12630	12050	15580	8400	11990	12352.92	1.79	-67905	51837	12776	12382	12086	11692	11396	12235	11545	371	3590	1000	8630	10	1	37080390	4613	19.05	1.34	12	0.81	653.00	9303.00	15730	20231018	-20.92	4820	20230227	158.09	15730	-20.92	20231018	4820	158.09	20230227	15730	-20.92	20231018	4820	158.09	20230227	3.70	N	103590	1000	370 억	663443	N	N	1459	N	N
111	20231211	110704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12390	400	2	3.34	2232860860	182089	30.30	12060	12450	12050	15580	8400	11990	12262.47	1.79	-67905	28257	12776	12382	12086	11692	11396	12235	11545	371	3590	1000	8630	10	1	37080390	4594	18.97	1.33	12	0.49	653.00	9303.00	15730	20231018	-21.23	4820	20230227	157.05	15730	-21.23	20231018	4820	157.05	20230227	15730	-21.23	20231018	4820	157.05	20230227	3.70	N	103590	1000	370 억	663443	N	N	1459	N	N
112	20231211	100702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12190	200	2	1.67	861728940	70779	11.78	12060	12270	12050	15580	8400	11990	12174.92	1.79	-67905	5842	12776	12382	12086	11692	11396	12235	11545	371	3590	1000	8630	10	1	37080390	4520	18.67	1.31	12	0.19	653.00	9303.00	15730	20231018	-22.50	4820	20230227	152.90	15730	-22.50	20231018	4820	152.90	20230227	15730	-22.50	20231018	4820	152.90	20230227	3.70	N	103590	1000	370 억	663443	N	N	1459	N	N
113	20231211	090702	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12260	270	2	2.25	253104940	20796	3.46	12060	12270	12050	15580	8400	11990	12170.85	1.79	-67905	7453	12776	12382	12086	11692	11396	12235	11545	371	3590	1000	8630	10	1	37080390	4546	18.77	1.32	12	0.06	653.00	9303.00	15730	20231018	-22.06	4820	20230227	154.36	15730	-22.06	20231018	4820	154.36	20230227	15730	-22.06	20231018	4820	154.36	20230227	3.70	N	103590	1000	370 억	663443	N	N	1459	N	N
114	20231208	160655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11990	-300	5	-2.44	7181980100	599510	211.36	12300	12480	11790	15970	8610	12290	11979.75	1.79	0	68953	12923	12606	12423	12106	11923	12515	12015	371	3680	1000	8840	10	1	37080390	4446	18.36	1.29	12	1.62	653.00	9303.00	15730	20231018	-23.78	4820	20230227	148.76	15730	-23.78	20231018	4820	148.76	20230227	15730	-23.78	20231018	4820	148.76	20230227	3.79	N	103590	1000	370 억	663443	N	N	1459	N	N
115	20231208	150659	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11920	-370	5	-3.01	6725385170	561454	197.94	12300	12480	11790	15970	8610	12290	11978.52	1.79	0	63210	12923	12606	12423	12106	11923	12515	12015	371	3680	1000	8840	10	1	37080390	4420	18.25	1.28	12	1.51	653.00	9303.00	15730	20231018	-24.22	4820	20230227	147.30	15730	-24.22	20231018	4820	147.30	20230227	15730	-24.22	20231018	4820	147.30	20230227	3.79	N	103590	1000	370 억	663443	N	N	742	N	N
116	20231208	140657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11950	-340	5	-2.77	5628663900	469559	165.54	12300	12480	11790	15970	8610	12290	11987.13	1.79	0	42128	12923	12606	12423	12106	11923	12515	12015	371	3680	1000	8840	10	1	37080390	4431	18.30	1.28	12	1.27	653.00	9303.00	15730	20231018	-24.03	4820	20230227	147.93	15730	-24.03	20231018	4820	147.93	20230227	15730	-24.03	20231018	4820	147.93	20230227	3.79	N	103590	1000	370 억	663443	N	N	742	N	N
117	20231208	130657	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11890	-400	5	-3.25	4702472550	392095	138.23	12300	12480	11790	15970	8610	12290	11993.20	1.79	0	40397	12923	12606	12423	12106	11923	12515	12015	371	3680	1000	8840	10	1	37080390	4409	18.21	1.28	12	1.06	653.00	9303.00	15730	20231018	-24.41	4820	20230227	146.68	15730	-24.41	20231018	4820	146.68	20230227	15730	-24.41	20231018	4820	146.68	20230227	3.79	N	103590	1000	370 억	663443	N	N	742	N	N
118	20231208	120654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11830	-460	5	-3.74	4001508580	332970	117.39	12300	12480	11790	15970	8610	12290	12017.62	1.79	0	36582	12923	12606	12423	12106	11923	12515	12015	371	3680	1000	8840	10	1	37080390	4387	18.12	1.27	12	0.90	653.00	9303.00	15730	20231018	-24.79	4820	20230227	145.44	15730	-24.79	20231018	4820	145.44	20230227	15730	-24.79	20231018	4820	145.44	20230227	3.79	N	103590	1000	370 억	663443	N	N	742	N	N
119	20231208	110652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11980	-310	5	-2.52	2030069690	167171	58.94	12300	12480	11930	15970	8610	12290	12143.67	1.79	0	-5151	12923	12606	12423	12106	11923	12515	12015	371	3680	1000	8840	10	1	37080390	4442	18.35	1.29	12	0.45	653.00	9303.00	15730	20231018	-23.84	4820	20230227	148.55	15730	-23.84	20231018	4820	148.55	20230227	15730	-23.84	20231018	4820	148.55	20230227	3.79	N	103590	1000	370 억	663443	N	N	742	N	N
120	20231208	100700	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12190	-100	5	-0.81	752479540	61117	21.55	12300	12480	12190	15970	8610	12290	12312.12	1.79	0	-6390	12923	12606	12423	12106	11923	12515	12015	371	3680	1000	8840	10	1	37080390	4520	18.67	1.31	12	0.16	653.00	9303.00	15730	20231018	-22.50	4820	20230227	152.90	15730	-22.50	20231018	4820	152.90	20230227	15730	-22.50	20231018	4820	152.90	20230227	3.79	N	103590	1000	370 억	663443	N	N	742	N	N
121	20231208	090650	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12480	190	2	1.55	94803990	7667	2.70	12300	12480	12300	15970	8610	12290	12365.20	1.79	0	1479	12923	12606	12423	12106	11923	12515	12015	371	3680	1000	8840	10	1	37080390	4628	19.11	1.34	12	0.02	653.00	9303.00	15730	20231018	-20.66	4820	20230227	158.92	15730	-20.66	20231018	4820	158.92	20230227	15730	-20.66	20231018	4820	158.92	20230227	3.79	N	103590	1000	370 억	663443	N	N	742	N	N
122	20231207	160653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12290	-390	5	-3.08	3480954780	281257	147.35	12680	12740	12240	16480	8880	12680	12376.20	1.70	0	33322	13140	12910	12720	12490	12300	12815	12395	371	3800	1000	9120	10	1	37080390	4557	18.82	1.32	12	0.76	653.00	9303.00	15730	20231018	-21.87	4820	20230227	154.98	15730	-21.87	20231018	4820	154.98	20230227	15730	-21.87	20231018	4820	154.98	20230227	3.92	N	103590	1000	370 억	628850	N	N	742	N	N
123	20231207	150655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12340	-340	5	-2.68	3044961920	245848	128.80	12680	12740	12240	16480	8880	12680	12385.17	1.70	0	18820	13140	12910	12720	12490	12300	12815	12395	371	3800	1000	9120	10	1	37080390	4576	18.90	1.33	12	0.66	653.00	9303.00	15730	20231018	-21.55	4820	20230227	156.02	15730	-21.55	20231018	4820	156.02	20230227	15730	-21.55	20231018	4820	156.02	20230227	3.92	N	103590	1000	370 억	628850	N	N	1304	N	N
124	20231207	140651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12350	-330	5	-2.60	2561996570	206754	108.32	12680	12740	12240	16480	8880	12680	12391.08	1.70	0	14624	13140	12910	12720	12490	12300	12815	12395	371	3800	1000	9120	10	1	37080390	4579	18.91	1.33	12	0.56	653.00	9303.00	15730	20231018	-21.49	4820	20230227	156.22	15730	-21.49	20231018	4820	156.22	20230227	15730	-21.49	20231018	4820	156.22	20230227	3.92	N	103590	1000	370 억	628850	N	N	1304	N	N
125	20231207	130651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12300	-380	5	-3.00	2345112600	189176	99.11	12680	12740	12240	16480	8880	12680	12395.98	1.70	0	13513	13140	12910	12720	12490	12300	12815	12395	371	3800	1000	9120	10	1	37080390	4561	18.84	1.32	12	0.51	653.00	9303.00	15730	20231018	-21.81	4820	20230227	155.19	15730	-21.81	20231018	4820	155.19	20230227	15730	-21.81	20231018	4820	155.19	20230227	3.92	N	103590	1000	370 억	628850	N	N	1304	N	N
126	20231207	120652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12320	-360	5	-2.84	2042192450	164518	86.19	12680	12740	12240	16480	8880	12680	12412.67	1.70	0	2738	13140	12910	12720	12490	12300	12815	12395	371	3800	1000	9120	10	1	37080390	4568	18.87	1.32	12	0.44	653.00	9303.00	15730	20231018	-21.68	4820	20230227	155.60	15730	-21.68	20231018	4820	155.60	20230227	15730	-21.68	20231018	4820	155.60	20230227	3.92	N	103590	1000	370 억	628850	N	N	1304	N	N
127	20231207	110648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12340	-340	5	-2.68	1677934740	134893	70.67	12680	12740	12270	16480	8880	12680	12438.44	1.70	0	1316	13140	12910	12720	12490	12300	12815	12395	371	3800	1000	9120	10	1	37080390	4576	18.90	1.33	12	0.36	653.00	9303.00	15730	20231018	-21.55	4820	20230227	156.02	15730	-21.55	20231018	4820	156.02	20230227	15730	-21.55	20231018	4820	156.02	20230227	3.92	N	103590	1000	370 억	628850	N	N	1304	N	N
128	20231207	100647	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12460	-220	5	-1.74	696069810	55505	29.08	12680	12740	12450	16480	8880	12680	12539.87	1.70	0	-9150	13140	12910	12720	12490	12300	12815	12395	371	3800	1000	9120	10	1	37080390	4620	19.08	1.34	12	0.15	653.00	9303.00	15730	20231018	-20.79	4820	20230227	158.51	15730	-20.79	20231018	4820	158.51	20230227	15730	-20.79	20231018	4820	158.51	20230227	3.92	N	103590	1000	370 억	628850	N	N	1304	N	N
129	20231207	090654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12580	-100	5	-0.79	79150710	6264	3.28	12680	12700	12580	16480	8880	12680	12633.46	1.70	0	-2250	13140	12910	12720	12490	12300	12815	12395	371	3800	1000	9120	10	1	37080390	4665	19.26	1.35	12	0.02	653.00	9303.00	15730	20231018	-20.03	4820	20230227	161.00	15730	-20.03	20231018	4820	161.00	20230227	15730	-20.03	20231018	4820	161.00	20230227	3.92	N	103590	1000	370 억	628850	N	N	1304	N	N
130	20231206	160644	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12680	-70	5	-0.55	2404145310	189641	37.63	12800	12950	12530	16570	8930	12750	12676.48	1.77	0	-31517	13670	13210	12900	12440	12130	13055	12285	371	3820	1000	9180	10	1	37080390	4702	19.42	1.36	12	0.51	653.00	9303.00	15730	20231018	-19.39	4820	20230227	163.07	15730	-19.39	20231018	4820	163.07	20230227	15730	-19.39	20231018	4820	163.07	20230227	3.88	N	103590	1000	370 억	658112	N	N	1304	N	N
131	20231206	150653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12640	-110	5	-0.86	2221851400	175269	34.78	12800	12950	12530	16570	8930	12750	12675.86	1.77	0	-32662	13670	13210	12900	12440	12130	13055	12285	371	3820	1000	9180	10	1	37080390	4687	19.36	1.36	12	0.47	653.00	9303.00	15730	20231018	-19.64	4820	20230227	162.24	15730	-19.64	20231018	4820	162.24	20230227	15730	-19.64	20231018	4820	162.24	20230227	3.88	N	103590	1000	370 억	658112	N	N	1187	N	N
132	20231206	140652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12660	-90	5	-0.71	1820858060	143555	28.48	12800	12950	12530	16570	8930	12750	12683.00	1.77	0	-33173	13670	13210	12900	12440	12130	13055	12285	371	3820	1000	9180	10	1	37080390	4694	19.39	1.36	12	0.39	653.00	9303.00	15730	20231018	-19.52	4820	20230227	162.66	15730	-19.52	20231018	4820	162.66	20230227	15730	-19.52	20231018	4820	162.66	20230227	3.88	N	103590	1000	370 억	658112	N	N	1187	N	N
133	20231206	130645	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12690	-60	5	-0.47	1534609260	120933	24.00	12800	12950	12530	16570	8930	12750	12688.61	1.77	0	-31687	13670	13210	12900	12440	12130	13055	12285	371	3820	1000	9180	10	1	37080390	4706	19.43	1.36	12	0.33	653.00	9303.00	15730	20231018	-19.33	4820	20230227	163.28	15730	-19.33	20231018	4820	163.28	20230227	15730	-19.33	20231018	4820	163.28	20230227	3.88	N	103590	1000	370 억	658112	N	N	1187	N	N
134	20231206	120642	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12710	-40	5	-0.31	1331145940	104873	20.81	12800	12950	12530	16570	8930	12750	12691.69	1.77	0	-24685	13670	13210	12900	12440	12130	13055	12285	371	3820	1000	9180	10	1	37080390	4713	19.46	1.37	12	0.28	653.00	9303.00	15730	20231018	-19.20	4820	20230227	163.69	15730	-19.20	20231018	4820	163.69	20230227	15730	-19.20	20231018	4820	163.69	20230227	3.88	N	103590	1000	370 억	658112	N	N	1187	N	N
135	20231206	110654	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12640	-110	5	-0.86	1218518120	95976	19.04	12800	12950	12530	16570	8930	12750	12694.79	1.77	0	-26034	13670	13210	12900	12440	12130	13055	12285	371	3820	1000	9180	10	1	37080390	4687	19.36	1.36	12	0.26	653.00	9303.00	15730	20231018	-19.64	4820	20230227	162.24	15730	-19.64	20231018	4820	162.24	20230227	15730	-19.64	20231018	4820	162.24	20230227	3.88	N	103590	1000	370 억	658112	N	N	1187	N	N
136	20231206	100645	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12580	-170	5	-1.33	1014313750	79786	15.83	12800	12950	12530	16570	8930	12750	12711.86	1.77	0	-27267	13670	13210	12900	12440	12130	13055	12285	371	3820	1000	9180	10	1	37080390	4665	19.26	1.35	12	0.22	653.00	9303.00	15730	20231018	-20.03	4820	20230227	161.00	15730	-20.03	20231018	4820	161.00	20230227	15730	-20.03	20231018	4820	161.00	20230227	3.88	N	103590	1000	370 억	658112	N	N	1187	N	N
137	20231206	090648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12920	170	2	1.33	171982670	13386	2.66	12800	12950	12800	16570	8930	12750	12867.58	1.77	0	-4428	13670	13210	12900	12440	12130	13055	12285	371	3820	1000	9180	10	1	37080390	4791	19.79	1.39	12	0.04	653.00	9303.00	15730	20231018	-17.86	4820	20230227	168.05	15730	-17.86	20231018	4820	168.05	20230227	15730	-17.86	20231018	4820	168.05	20230227	3.88	N	103590	1000	370 억	658112	N	N	1187	N	N
138	20231205	160651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12750	-150	5	-1.16	6500770330	500261	83.61	12800	13360	12590	16770	9030	12900	12995.21	1.64	0	44675	13866	13382	13136	12652	12406	13260	12530	371	3870	1000	9280	10	1	37080390	4728	19.53	1.37	12	1.35	653.00	9303.00	15730	20231018	-18.94	4820	20230227	164.52	15730	-18.94	20231018	4820	164.52	20230227	15730	-18.94	20231018	4820	164.52	20230227	3.85	N	103590	1000	370 억	609149	N	N	1187	N	N
139	20231205	150648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12590	-310	5	-2.40	6069490110	466353	77.94	12800	13360	12590	16770	9030	12900	13014.80	1.64	0	45786	13866	13382	13136	12652	12406	13260	12530	371	3870	1000	9280	10	1	37080390	4668	19.28	1.35	12	1.26	653.00	9303.00	15730	20231018	-19.96	4820	20230227	161.20	15730	-19.96	20231018	4820	161.20	20230227	15730	-19.96	20231018	4820	161.20	20230227	3.85	N	103590	1000	370 억	609149	N	N	208	N	N
140	20231205	140648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12750	-150	5	-1.16	5062667140	386713	64.63	12800	13360	12620	16770	9030	12900	13091.54	1.64	0	41033	13866	13382	13136	12652	12406	13260	12530	371	3870	1000	9280	10	1	37080390	4728	19.53	1.37	12	1.04	653.00	9303.00	15730	20231018	-18.94	4820	20230227	164.52	15730	-18.94	20231018	4820	164.52	20230227	15730	-18.94	20231018	4820	164.52	20230227	3.85	N	103590	1000	370 억	609149	N	N	208	N	N
141	20231205	130646	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12920	20	2	0.16	4530128650	345132	57.68	12800	13360	12620	16770	9030	12900	13125.79	1.64	0	41030	13866	13382	13136	12652	12406	13260	12530	371	3870	1000	9280	10	1	37080390	4791	19.79	1.39	12	0.93	653.00	9303.00	15730	20231018	-17.86	4820	20230227	168.05	15730	-17.86	20231018	4820	168.05	20230227	15730	-17.86	20231018	4820	168.05	20230227	3.85	N	103590	1000	370 억	609149	N	N	208	N	N
142	20231205	120642	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13170	270	2	2.09	3934550310	299402	50.04	12800	13360	12620	16770	9030	12900	13141.36	1.64	0	43539	13866	13382	13136	12652	12406	13260	12530	371	3870	1000	9280	10	1	37080390	4883	20.17	1.42	12	0.81	653.00	9303.00	15730	20231018	-16.27	4820	20230227	173.24	15730	-16.27	20231018	4820	173.24	20230227	15730	-16.27	20231018	4820	173.24	20230227	3.85	N	103590	1000	370 억	609149	N	N	208	N	N
143	20231205	110642	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13270	370	2	2.87	3098622380	236619	39.55	12800	13330	12620	16770	9030	12900	13095.41	1.64	0	34397	13866	13382	13136	12652	12406	13260	12530	371	3870	1000	9280	10	1	37080390	4921	20.32	1.43	12	0.64	653.00	9303.00	15730	20231018	-15.64	4820	20230227	175.31	15730	-15.64	20231018	4820	175.31	20230227	15730	-15.64	20231018	4820	175.31	20230227	3.85	N	103590	1000	370 억	609149	N	N	208	N	N
144	20231205	100644	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13230	330	2	2.56	1991880980	153239	25.61	12800	13280	12620	16770	9030	12900	12998.53	1.64	0	15329	13866	13382	13136	12652	12406	13260	12530	371	3870	1000	9280	10	1	37080390	4906	20.26	1.42	12	0.41	653.00	9303.00	15730	20231018	-15.89	4820	20230227	174.48	15730	-15.89	20231018	4820	174.48	20230227	15730	-15.89	20231018	4820	174.48	20230227	3.85	N	103590	1000	370 억	609149	N	N	208	N	N
145	20231205	090643	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12800	-100	5	-0.78	188073300	14705	2.46	12800	12880	12710	16770	9030	12900	12789.75	1.64	0	3593	13866	13382	13136	12652	12406	13260	12530	371	3870	1000	9280	10	1	37080390	4746	19.60	1.38	12	0.04	653.00	9303.00	15730	20231018	-18.63	4820	20230227	165.56	15730	-18.63	20231018	4820	165.56	20230227	15730	-18.63	20231018	4820	165.56	20230227	3.85	N	103590	1000	370 억	609149	N	N	208	N	N
146	20231204	160639	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12900	-800	5	-5.84	7807244760	597394	174.28	13600	13620	12890	17810	9590	13700	13069.44	1.76	0	-78999	14160	13930	13740	13510	13320	13835	13415	371	4110	1000	9860	10	1	37080390	4783	19.75	1.39	12	1.61	653.00	9303.00	15730	20231018	-17.99	4820	20230227	167.63	15730	-17.99	20231018	4820	167.63	20230227	15730	-17.99	20231018	4820	167.63	20230227	3.85	N	103590	1000	370 억	651336	N	N	208	N	N
147	20231204	150643	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	-700	5	-5.11	7308113800	558801	163.02	13600	13620	12890	17810	9590	13700	13078.18	1.76	0	-83174	14160	13930	13740	13510	13320	13835	13415	371	4110	1000	9860	10	1	37080390	4820	19.91	1.40	12	1.51	653.00	9303.00	15730	20231018	-17.36	4820	20230227	169.71	15730	-17.36	20231018	4820	169.71	20230227	15730	-17.36	20231018	4820	169.71	20230227	3.85	N	103590	1000	370 억	651336	N	N	707	N	N
148	20231204	140639	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13030	-670	5	-4.89	6305721780	481652	140.51	13600	13620	12890	17810	9590	13700	13091.84	1.76	0	-81540	14160	13930	13740	13510	13320	13835	13415	371	4110	1000	9860	10	1	37080390	4832	19.95	1.40	12	1.30	653.00	9303.00	15730	20231018	-17.16	4820	20230227	170.33	15730	-17.16	20231018	4820	170.33	20230227	15730	-17.16	20231018	4820	170.33	20230227	3.85	N	103590	1000	370 억	651336	N	N	707	N	N
149	20231204	130637	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12920	-780	5	-5.69	5617266080	428759	125.08	13600	13620	12890	17810	9590	13700	13101.19	1.76	0	-74955	14160	13930	13740	13510	13320	13835	13415	371	4110	1000	9860	10	1	37080390	4791	19.79	1.39	12	1.16	653.00	9303.00	15730	20231018	-17.86	4820	20230227	168.05	15730	-17.86	20231018	4820	168.05	20230227	15730	-17.86	20231018	4820	168.05	20230227	3.85	N	103590	1000	370 억	651336	N	N	707	N	N
150	20231204	120637	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	-700	5	-5.11	4612045550	351092	102.42	13600	13620	12960	17810	9590	13700	13136.25	1.76	0	-70113	14160	13930	13740	13510	13320	13835	13415	371	4110	1000	9860	10	1	37080390	4820	19.91	1.40	12	0.95	653.00	9303.00	15730	20231018	-17.36	4820	20230227	169.71	15730	-17.36	20231018	4820	169.71	20230227	15730	-17.36	20231018	4820	169.71	20230227	3.85	N	103590	1000	370 억	651336	N	N	707	N	N
151	20231204	110640	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13090	-610	5	-4.45	3988858480	303246	88.46	13600	13620	12960	17810	9590	13700	13153.83	1.76	0	-69803	14160	13930	13740	13510	13320	13835	13415	371	4110	1000	9860	10	1	37080390	4854	20.05	1.41	12	0.82	653.00	9303.00	15730	20231018	-16.78	4820	20230227	171.58	15730	-16.78	20231018	4820	171.58	20230227	15730	-16.78	20231018	4820	171.58	20230227	3.85	N	103590	1000	370 억	651336	N	N	707	N	N
152	20231204	100639	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-650	5	-4.74	3034937470	230112	67.13	13600	13620	13000	17810	9590	13700	13188.91	1.76	0	-66008	14160	13930	13740	13510	13320	13835	13415	371	4110	1000	9860	10	1	37080390	4839	19.98	1.40	12	0.62	653.00	9303.00	15730	20231018	-17.04	4820	20230227	170.75	15730	-17.04	20231018	4820	170.75	20230227	15730	-17.04	20231018	4820	170.75	20230227	3.85	N	103590	1000	370 억	651336	N	N	707	N	N
153	20231204	090638	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13260	-440	5	-3.21	449193850	33449	9.76	13600	13620	13260	17810	9590	13700	13429.05	1.76	0	-16013	14160	13930	13740	13510	13320	13835	13415	371	4110	1000	9860	10	1	37080390	4917	20.31	1.43	12	0.09	653.00	9303.00	15730	20231018	-15.70	4820	20230227	175.10	15730	-15.70	20231018	4820	175.10	20230227	15730	-15.70	20231018	4820	175.10	20230227	3.85	N	103590	1000	370 억	651336	N	N	707	N	N
154	20231201	160638	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13700	0	3	0.00	4676136400	340272	55.03	13710	13970	13550	17810	9590	13700	13742.38	1.71	0	-27419	14473	14086	13703	13316	12933	14280	13510	371	4110	1000	9860	10	1	37080390	5080	20.98	1.47	12	0.92	653.00	9303.00	15730	20231018	-12.91	4820	20230227	184.23	15730	-12.91	20231018	4820	184.23	20230227	15730	-12.91	20231018	4820	184.23	20230227	3.90	N	103590	1000	370 억	635691	N	N	707	N	N
155	20231201	150637	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13680	-20	5	-0.15	4301132550	312849	50.60	13710	13970	13550	17810	9590	13700	13748.28	1.71	0	-27099	14473	14086	13703	13316	12933	14280	13510	371	4110	1000	9860	10	1	37080390	5073	20.95	1.47	12	0.84	653.00	9303.00	15730	20231018	-13.03	4820	20230227	183.82	15730	-13.03	20231018	4820	183.82	20230227	15730	-13.03	20231018	4820	183.82	20230227	3.90	N	103590	1000	370 억	635691	N	N	2541	N	N
156	20231201	140637	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13700	0	3	0.00	3978796850	289317	46.79	13710	13970	13550	17810	9590	13700	13752.39	1.71	0	-29598	14473	14086	13703	13316	12933	14280	13510	371	4110	1000	9860	10	1	37080390	5080	20.98	1.47	12	0.78	653.00	9303.00	15730	20231018	-12.91	4820	20230227	184.23	15730	-12.91	20231018	4820	184.23	20230227	15730	-12.91	20231018	4820	184.23	20230227	3.90	N	103590	1000	370 억	635691	N	N	2541	N	N
157	20231201	130637	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13740	40	2	0.29	3637022360	264431	42.77	13710	13970	13550	17810	9590	13700	13754.16	1.71	0	-30566	14473	14086	13703	13316	12933	14280	13510	371	4110	1000	9860	10	1	37080390	5095	21.04	1.48	12	0.71	653.00	9303.00	15730	20231018	-12.65	4820	20230227	185.06	15730	-12.65	20231018	4820	185.06	20230227	15730	-12.65	20231018	4820	185.06	20230227	3.90	N	103590	1000	370 억	635691	N	N	2541	N	N
158	20231201	120643	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13570	-130	5	-0.95	3268210960	237479	38.41	13710	13970	13550	17810	9590	13700	13762.12	1.71	0	-28755	14473	14086	13703	13316	12933	14280	13510	371	4110	1000	9860	10	1	37080390	5032	20.78	1.46	12	0.64	653.00	9303.00	15730	20231018	-13.73	4820	20230227	181.54	15730	-13.73	20231018	4820	181.54	20230227	15730	-13.73	20231018	4820	181.54	20230227	3.90	N	103590	1000	370 억	635691	N	N	2541	N	N
159	20231201	110639	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13710	10	2	0.07	2643212230	191588	30.99	13710	13970	13620	17810	9590	13700	13796.37	1.71	0	-17512	14473	14086	13703	13316	12933	14280	13510	371	4110	1000	9860	10	1	37080390	5084	21.00	1.47	12	0.52	653.00	9303.00	15730	20231018	-12.84	4820	20230227	184.44	15730	-12.84	20231018	4820	184.44	20230227	15730	-12.84	20231018	4820	184.44	20230227	3.90	N	103590	1000	370 억	635691	N	N	2541	N	N
160	20231201	100644	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13920	220	2	1.61	1731801270	125309	20.27	13710	13970	13620	17810	9590	13700	13820.31	1.71	0	11757	14473	14086	13703	13316	12933	14280	13510	371	4110	1000	9860	10	1	37080390	5162	21.32	1.50	12	0.34	653.00	9303.00	15730	20231018	-11.51	4820	20230227	188.80	15730	-11.51	20231018	4820	188.80	20230227	15730	-11.51	20231018	4820	188.80	20230227	3.90	N	103590	1000	370 억	635691	N	N	2541	N	N
161	20231201	090636	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13800	100	2	0.73	285102100	20773	3.36	13710	13900	13620	17810	9590	13700	13724.73	1.71	0	-60	14473	14086	13703	13316	12933	14280	13510	371	4110	1000	9860	10	1	37080390	5117	21.13	1.48	12	0.06	653.00	9303.00	15730	20231018	-12.27	4820	20230227	186.31	15730	-12.27	20231018	4820	186.31	20230227	15730	-12.27	20231018	4820	186.31	20230227	3.90	N	103590	1000	370 억	635691	N	N	2541	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History