KissMeData/009140/price/prices-20231201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 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	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	47583350	2255	94.31	21150	21300	21000	27550	14850	21200	21100.65	11.35	141	100	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178266	N	N	0	N	N
3	20231229	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	47583350	2255	94.31	21150	21300	21000	27550	14850	21200	21100.65	11.35	141	100	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178266	N	N	0	N	N
4	20231229	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	47583350	2255	94.31	21150	21300	21000	27550	14850	21200	21100.65	11.35	141	100	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178266	N	N	0	N	N
5	20231229	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	47583350	2255	94.31	21150	21300	21000	27550	14850	21200	21100.65	11.35	141	100	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178266	N	N	0	N	N
6	20231229	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	47583350	2255	94.31	21150	21300	21000	27550	14850	21200	21100.65	11.35	141	100	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178266	N	N	0	N	N
7	20231229	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	47583350	2255	94.31	21150	21300	21000	27550	14850	21200	21100.65	11.35	141	100	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178266	N	N	0	N	N
8	20231229	100240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	47583350	2255	94.31	21150	21300	21000	27550	14850	21200	21100.65	11.35	141	100	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178266	N	N	0	N	N
9	20231229	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	47583350	2255	94.31	21150	21300	21000	27550	14850	21200	21100.65	11.35	141	100	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178266	N	N	0	N	N
10	20231228	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	47392650	2246	93.94	21150	21300	21000	27550	14850	21200	21100.65	11.34	0	100	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178125	N	N	0	N	N
11	20231228	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	-100	5	-0.47	21485800	1016	42.49	21150	21300	21000	27550	14850	21200	21147.44	11.34	0	-61	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	331	12.24	0.48	12	0.06	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	0.93	N	009140	5000	78 억	178125	N	N	0	N	N
12	20231228	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	16614250	786	32.87	21150	21300	21000	27550	14850	21200	21137.72	11.34	0	-59	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.05	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178125	N	N	0	N	N
13	20231228	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	100	2	0.47	16295050	771	32.25	21150	21300	21000	27550	14850	21200	21134.95	11.34	0	-57	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	335	12.35	0.49	12	0.05	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.93	N	009140	5000	78 억	178125	N	N	0	N	N
14	20231228	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	-100	5	-0.47	8942150	424	17.73	21150	21150	21000	27550	14850	21200	21089.98	11.34	0	-57	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	331	12.24	0.48	12	0.03	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	0.93	N	009140	5000	78 억	178125	N	N	0	N	N
15	20231228	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	-100	5	-0.47	8815700	418	17.48	21150	21150	21000	27550	14850	21200	21090.19	11.34	0	-57	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	331	12.24	0.48	12	0.03	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	0.93	N	009140	5000	78 억	178125	N	N	0	N	N
16	20231228	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	-100	5	-0.47	6753100	320	13.38	21150	21150	21050	27550	14850	21200	21103.44	11.34	0	-57	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	331	12.24	0.48	12	0.02	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	0.93	N	009140	5000	78 억	178125	N	N	0	N	N
17	20231228	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-50	5	-0.24	2791800	132	5.52	21150	21150	21150	27550	14850	21200	21150.00	11.34	0	-58	21700	21450	21300	21050	20900	21375	20975	79	6350	5000	15260	50	1	1570797	332	12.27	0.48	12	0.01	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	0.93	N	009140	5000	78 억	178125	N	N	0	N	N
18	20231227	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-350	5	-1.62	50152500	2358	84.85	21550	21550	21150	28000	15100	21550	21271.20	11.35	0	-132	21916	21732	21516	21332	21116	21750	21350	79	6450	5000	15510	50	1	1570797	333	12.30	0.49	12	0.15	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	0.93	N	009140	5000	78 억	178222	N	N	0	N	N
19	20231227	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-100	5	-0.46	42828400	2013	72.44	21550	21550	21150	28000	15100	21550	21275.91	11.35	0	-132	21916	21732	21516	21332	21116	21750	21350	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.13	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	0.93	N	009140	5000	78 억	178222	N	N	0	N	N
20	20231227	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	-300	5	-1.39	35190650	1655	59.55	21550	21550	21150	28000	15100	21550	21263.23	11.35	0	-12	21916	21732	21516	21332	21116	21750	21350	79	6450	5000	15510	50	1	1570797	334	12.33	0.49	12	0.11	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	0.93	N	009140	5000	78 억	178222	N	N	0	N	N
21	20231227	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-200	5	-0.93	9978500	465	16.73	21550	21550	21300	28000	15100	21550	21459.14	11.35	0	-125	21916	21732	21516	21332	21116	21750	21350	79	6450	5000	15510	50	1	1570797	335	12.38	0.49	12	0.03	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	0.93	N	009140	5000	78 억	178222	N	N	0	N	N
22	20231227	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-100	5	-0.46	7819850	364	13.10	21550	21550	21300	28000	15100	21550	21483.10	11.35	0	-125	21916	21732	21516	21332	21116	21750	21350	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	0.93	N	009140	5000	78 억	178222	N	N	0	N	N
23	20231227	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-100	5	-0.46	7712700	359	12.92	21550	21550	21300	28000	15100	21550	21483.84	11.35	0	-127	21916	21732	21516	21332	21116	21750	21350	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	0.93	N	009140	5000	78 억	178222	N	N	0	N	N
24	20231227	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-100	5	-0.46	7134350	332	11.95	21550	21550	21300	28000	15100	21550	21489.01	11.35	0	-129	21916	21732	21516	21332	21116	21750	21350	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.02	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	0.93	N	009140	5000	78 억	178222	N	N	0	N	N
25	20231227	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	4072950	189	6.80	21550	21550	21550	28000	15100	21550	21550.00	11.35	0	-61	21916	21732	21516	21332	21116	21750	21350	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	0.93	N	009140	5000	78 억	178222	N	N	0	N	N
26	20231226	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	59511050	2779	157.90	21550	21700	21300	28000	15100	21550	21414.56	11.35	0	-27	21850	21700	21450	21300	21050	21750	21350	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.18	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	0.91	N	009140	5000	78 억	178212	N	N	0	N	N
27	20231226	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	22109400	1033	58.69	21550	21700	21300	28000	15100	21550	21403.10	11.35	0	13	21850	21700	21450	21300	21050	21750	21350	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.07	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	0.91	N	009140	5000	78 억	178212	N	N	0	N	N
28	20231226	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-100	5	-0.46	18370700	859	48.81	21550	21700	21300	28000	15100	21550	21386.15	11.35	0	44	21850	21700	21450	21300	21050	21750	21350	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.05	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	0.91	N	009140	5000	78 억	178212	N	N	0	N	N
29	20231226	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-250	5	-1.16	13748450	642	36.48	21550	21700	21300	28000	15100	21550	21415.03	11.35	0	44	21850	21700	21450	21300	21050	21750	21350	79	6450	5000	15510	50	1	1570797	335	12.35	0.49	12	0.04	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.91	N	009140	5000	78 억	178212	N	N	0	N	N
30	20231226	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-200	5	-0.93	6639200	309	17.56	21550	21700	21300	28000	15100	21550	21486.08	11.35	0	-77	21850	21700	21450	21300	21050	21750	21350	79	6450	5000	15510	50	1	1570797	335	12.38	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	0.91	N	009140	5000	78 억	178212	N	N	0	N	N
31	20231226	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-200	5	-0.93	4952450	230	13.07	21550	21700	21300	28000	15100	21550	21532.39	11.35	0	-77	21850	21700	21450	21300	21050	21750	21350	79	6450	5000	15510	50	1	1570797	335	12.38	0.49	12	0.01	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	0.91	N	009140	5000	78 억	178212	N	N	0	N	N
32	20231226	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21600	50	2	0.23	3293300	153	8.69	21550	21700	21300	28000	15100	21550	21524.84	11.35	0	-75	21850	21700	21450	21300	21050	21750	21350	79	6450	5000	15510	50	1	1570797	339	12.53	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.27	19980	20231031	8.11	29700	-27.27	20230419	19980	8.11	20231031	29700	-27.27	20230419	19980	8.11	20231031	0.91	N	009140	5000	78 억	178212	N	N	0	N	N
33	20231226	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	1099050	51	2.90	21550	21550	21550	28000	15100	21550	21550.00	11.35	0	-43	21850	21700	21450	21300	21050	21750	21350	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.00	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	0.91	N	009140	5000	78 억	178212	N	N	0	N	N
34	20231222	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	37412550	1744	33.53	21550	21600	21200	28000	15100	21550	21451.87	11.36	0	-266	22283	21916	21533	21166	20783	22100	21350	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.11	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	0.90	N	009140	5000	78 억	178478	N	N	0	N	N
35	20231222	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-100	5	-0.46	29290250	1365	26.24	21550	21600	21200	28000	15100	21550	21458.06	11.36	0	-207	22283	21916	21533	21166	20783	22100	21350	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.09	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	0.90	N	009140	5000	78 억	178478	N	N	0	N	N
36	20231222	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	26577750	1239	23.82	21550	21600	21200	28000	15100	21550	21450.97	11.36	0	-202	22283	21916	21533	21166	20783	22100	21350	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.08	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	0.90	N	009140	5000	78 억	178478	N	N	0	N	N
37	20231222	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-150	5	-0.70	23606350	1101	21.17	21550	21600	21200	28000	15100	21550	21440.83	11.36	0	-202	22283	21916	21533	21166	20783	22100	21350	79	6450	5000	15510	50	1	1570797	336	12.41	0.49	12	0.07	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	0.90	N	009140	5000	78 억	178478	N	N	0	N	N
38	20231222	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-200	5	-0.93	23520150	1097	21.09	21550	21600	21200	28000	15100	21550	21440.43	11.36	0	-202	22283	21916	21533	21166	20783	22100	21350	79	6450	5000	15510	50	1	1570797	335	12.38	0.49	12	0.07	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	0.90	N	009140	5000	78 억	178478	N	N	0	N	N
39	20231222	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-350	5	-1.62	12720400	595	11.44	21550	21550	21200	28000	15100	21550	21378.82	11.36	0	-78	22283	21916	21533	21166	20783	22100	21350	79	6450	5000	15510	50	1	1570797	333	12.30	0.49	12	0.04	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	0.90	N	009140	5000	78 억	178478	N	N	0	N	N
40	20231222	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-150	5	-0.70	5016000	233	4.48	21550	21550	21400	28000	15100	21550	21527.90	11.36	0	-129	22283	21916	21533	21166	20783	22100	21350	79	6450	5000	15510	50	1	1570797	336	12.41	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	0.90	N	009140	5000	78 억	178478	N	N	0	N	N
41	20231222	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	3146300	146	2.81	21550	21550	21550	28000	15100	21550	21550.00	11.36	0	-118	22283	21916	21533	21166	20783	22100	21350	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	0.90	N	009140	5000	78 억	178478	N	N	0	N	N
42	20231221	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	50	2	0.23	111078350	5200	392.16	21200	21900	21150	27950	15050	21500	21361.22	11.26	0	1635	21733	21616	21383	21266	21033	21675	21325	79	6450	5000	15480	50	1	1570797	339	12.50	0.49	12	0.33	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	0.90	N	009140	5000	78 억	176844	N	N	0	N	N
43	20231221	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-50	5	-0.23	104098650	4876	367.72	21200	21900	21150	27950	15050	21500	21349.19	11.26	0	1635	21733	21616	21383	21266	21033	21675	21325	79	6450	5000	15480	50	1	1570797	337	12.44	0.49	12	0.31	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	0.90	N	009140	5000	78 억	176844	N	N	0	N	N
44	20231221	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-50	5	-0.23	76512650	3593	270.97	21200	21900	21150	27950	15050	21500	21294.92	11.26	0	1688	21733	21616	21383	21266	21033	21675	21325	79	6450	5000	15480	50	1	1570797	337	12.44	0.49	12	0.23	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	0.90	N	009140	5000	78 억	176844	N	N	0	N	N
45	20231221	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	0	3	0.00	73535100	3454	260.48	21200	21900	21150	27950	15050	21500	21289.84	11.26	0	1687	21733	21616	21383	21266	21033	21675	21325	79	6450	5000	15480	50	1	1570797	338	12.47	0.49	12	0.22	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	0.90	N	009140	5000	78 억	176844	N	N	0	N	N
46	20231221	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-200	5	-0.93	51062900	2404	181.30	21200	21300	21150	27950	15050	21500	21240.81	11.26	0	1696	21733	21616	21383	21266	21033	21675	21325	79	6450	5000	15480	50	1	1570797	335	12.35	0.49	12	0.15	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.90	N	009140	5000	78 억	176844	N	N	0	N	N
47	20231221	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-300	5	-1.40	50892700	2396	180.69	21200	21300	21150	27950	15050	21500	21240.69	11.26	0	1699	21733	21616	21383	21266	21033	21675	21325	79	6450	5000	15480	50	1	1570797	333	12.30	0.49	12	0.15	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	0.90	N	009140	5000	78 억	176844	N	N	0	N	N
48	20231221	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	-250	5	-1.16	9649350	455	34.31	21200	21300	21150	27950	15050	21500	21207.36	11.26	0	-68	21733	21616	21383	21266	21033	21675	21325	79	6450	5000	15480	50	1	1570797	334	12.33	0.49	12	0.03	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	0.90	N	009140	5000	78 억	176844	N	N	0	N	N
49	20231221	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-200	5	-0.93	6869000	324	24.43	21200	21300	21200	27950	15050	21500	21200.62	11.26	0	-42	21733	21616	21383	21266	21033	21675	21325	79	6450	5000	15480	50	1	1570797	335	12.35	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.90	N	009140	5000	78 억	176844	N	N	0	N	N
50	20231220	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	200	2	0.94	28198950	1322	41.00	21300	21500	21150	27650	14950	21300	21330.52	11.26	0	-44	21666	21482	21116	20932	20566	21575	21025	79	6350	5000	15330	50	1	1570797	338	12.47	0.49	12	0.08	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	0.96	N	009140	5000	78 억	176896	N	N	0	N	N
51	20231220	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	150	2	0.70	25921550	1216	37.72	21300	21500	21150	27650	14950	21300	21317.06	11.26	0	-26	21666	21482	21116	20932	20566	21575	21025	79	6350	5000	15330	50	1	1570797	337	12.44	0.49	12	0.08	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	0.96	N	009140	5000	78 억	176896	N	N	0	N	N
52	20231220	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	0	3	0.00	25686200	1205	37.38	21300	21500	21150	27650	14950	21300	21316.35	11.26	0	-22	21666	21482	21116	20932	20566	21575	21025	79	6350	5000	15330	50	1	1570797	335	12.35	0.49	12	0.08	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.96	N	009140	5000	78 억	176896	N	N	0	N	N
53	20231220	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	50	2	0.23	22219200	1043	32.35	21300	21400	21150	27650	14950	21300	21303.16	11.26	0	-8	21666	21482	21116	20932	20566	21575	21025	79	6350	5000	15330	50	1	1570797	335	12.38	0.49	12	0.07	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	0.96	N	009140	5000	78 억	176896	N	N	0	N	N
54	20231220	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	0	3	0.00	21963150	1031	31.98	21300	21400	21150	27650	14950	21300	21302.76	11.26	0	-11	21666	21482	21116	20932	20566	21575	21025	79	6350	5000	15330	50	1	1570797	335	12.35	0.49	12	0.07	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.96	N	009140	5000	78 억	176896	N	N	0	N	N
55	20231220	110234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	0	3	0.00	21025150	987	30.61	21300	21400	21150	27650	14950	21300	21302.08	11.26	0	-11	21666	21482	21116	20932	20566	21575	21025	79	6350	5000	15330	50	1	1570797	335	12.35	0.49	12	0.06	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.96	N	009140	5000	78 억	176896	N	N	0	N	N
56	20231220	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-100	5	-0.47	13567400	637	19.76	21300	21400	21150	27650	14950	21300	21298.90	11.26	0	-11	21666	21482	21116	20932	20566	21575	21025	79	6350	5000	15330	50	1	1570797	333	12.30	0.49	12	0.04	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	0.96	N	009140	5000	78 억	176896	N	N	0	N	N
57	20231220	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	0	3	0.00	12311700	578	17.93	21300	21400	21300	27650	14950	21300	21300.52	11.26	0	-11	21666	21482	21116	20932	20566	21575	21025	79	6350	5000	15330	50	1	1570797	335	12.35	0.49	12	0.04	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.96	N	009140	5000	78 억	176896	N	N	0	N	N
58	20231219	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	450	2	2.16	67948300	3219	118.65	20800	21300	20750	27100	14600	20850	21108.51	11.23	0	474	21116	20982	20866	20732	20616	20925	20675	79	6250	5000	15010	50	1	1570797	335	12.35	0.49	12	0.20	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.97	N	009140	5000	78 억	176425	N	N	0	N	N
59	20231219	150234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	450	2	2.16	57679800	2735	100.81	20800	21300	20750	27100	14600	20850	21089.51	11.23	0	607	21116	20982	20866	20732	20616	20925	20675	79	6250	5000	15010	50	1	1570797	335	12.35	0.49	12	0.17	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	0.97	N	009140	5000	78 억	176425	N	N	0	N	N
60	20231219	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	200	2	0.96	22156750	1060	39.07	20800	21050	20750	27100	14600	20850	20902.59	11.23	0	-78	21116	20982	20866	20732	20616	20925	20675	79	6250	5000	15010	50	1	1570797	331	12.21	0.48	12	0.07	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	29700	-29.12	20230419	19980	5.36	20231031	29700	-29.12	20230419	19980	5.36	20231031	0.97	N	009140	5000	78 억	176425	N	N	0	N	N
61	20231219	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	200	2	0.96	20873900	999	36.82	20800	21050	20750	27100	14600	20850	20894.79	11.23	0	-78	21116	20982	20866	20732	20616	20925	20675	79	6250	5000	15010	50	1	1570797	331	12.21	0.48	12	0.06	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	29700	-29.12	20230419	19980	5.36	20231031	29700	-29.12	20230419	19980	5.36	20231031	0.97	N	009140	5000	78 억	176425	N	N	0	N	N
62	20231219	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	100	2	0.48	18687100	895	32.99	20800	21000	20750	27100	14600	20850	20879.44	11.23	0	-78	21116	20982	20866	20732	20616	20925	20675	79	6250	5000	15010	50	1	1570797	329	12.15	0.48	12	0.06	1724.00	43647.00	29700	20230419	-29.46	19980	20231031	4.85	29700	-29.46	20230419	19980	4.85	20231031	29700	-29.46	20230419	19980	4.85	20231031	0.97	N	009140	5000	78 억	176425	N	N	0	N	N
63	20231219	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	100	2	0.48	17071350	818	30.15	20800	20950	20750	27100	14600	20850	20869.62	11.23	0	-78	21116	20982	20866	20732	20616	20925	20675	79	6250	5000	15010	50	1	1570797	329	12.15	0.48	12	0.05	1724.00	43647.00	29700	20230419	-29.46	19980	20231031	4.85	29700	-29.46	20230419	19980	4.85	20231031	29700	-29.46	20230419	19980	4.85	20231031	0.97	N	009140	5000	78 억	176425	N	N	0	N	N
64	20231219	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	100	2	0.48	13551800	650	23.96	20800	20950	20750	27100	14600	20850	20848.92	11.23	0	-79	21116	20982	20866	20732	20616	20925	20675	79	6250	5000	15010	50	1	1570797	329	12.15	0.48	12	0.04	1724.00	43647.00	29700	20230419	-29.46	19980	20231031	4.85	29700	-29.46	20230419	19980	4.85	20231031	29700	-29.46	20230419	19980	4.85	20231031	0.97	N	009140	5000	78 억	176425	N	N	0	N	N
65	20231219	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	-50	5	-0.24	353600	17	0.63	20800	20800	20800	27100	14600	20850	20800.00	11.23	0	-2	21116	20982	20866	20732	20616	20925	20675	79	6250	5000	15010	50	1	1570797	327	12.06	0.48	12	0.00	1724.00	43647.00	29700	20230419	-29.97	19980	20231031	4.10	29700	-29.97	20230419	19980	4.10	20231031	29700	-29.97	20230419	19980	4.10	20231031	0.97	N	009140	5000	78 억	176425	N	N	0	N	N
66	20231218	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	-200	5	-0.95	56518900	2713	108.30	20900	21000	20750	27350	14750	21050	20832.62	11.20	0	455	21283	21166	20983	20866	20683	21075	20775	79	6300	5000	15150	50	1	1570797	328	12.09	0.48	12	0.17	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	0.95	N	009140	5000	78 억	175969	N	N	0	N	N
67	20231218	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	-200	5	-0.95	39724100	1908	76.17	20900	21000	20750	27350	14750	21050	20819.76	11.20	0	-84	21283	21166	20983	20866	20683	21075	20775	79	6300	5000	15150	50	1	1570797	328	12.09	0.48	12	0.12	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	0.95	N	009140	5000	78 억	175969	N	N	0	N	N
68	20231218	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20750	-300	5	-1.43	39182750	1882	75.13	20900	21000	20750	27350	14750	21050	20819.74	11.20	0	-85	21283	21166	20983	20866	20683	21075	20775	79	6300	5000	15150	50	1	1570797	326	12.04	0.48	12	0.12	1724.00	43647.00	29700	20230419	-30.13	19980	20231031	3.85	29700	-30.13	20230419	19980	3.85	20231031	29700	-30.13	20230419	19980	3.85	20231031	0.95	N	009140	5000	78 억	175969	N	N	0	N	N
69	20231218	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	-250	5	-1.19	26450300	1269	50.66	20900	21000	20800	27350	14750	21050	20843.42	11.20	0	-29	21283	21166	20983	20866	20683	21075	20775	79	6300	5000	15150	50	1	1570797	327	12.06	0.48	12	0.08	1724.00	43647.00	29700	20230419	-29.97	19980	20231031	4.10	29700	-29.97	20230419	19980	4.10	20231031	29700	-29.97	20230419	19980	4.10	20231031	0.95	N	009140	5000	78 억	175969	N	N	0	N	N
70	20231218	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	-200	5	-0.95	17328650	831	33.17	20900	21000	20800	27350	14750	21050	20852.77	11.20	0	-29	21283	21166	20983	20866	20683	21075	20775	79	6300	5000	15150	50	1	1570797	328	12.09	0.48	12	0.05	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	0.95	N	009140	5000	78 억	175969	N	N	0	N	N
71	20231218	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-150	5	-0.71	16241800	779	31.10	20900	21000	20800	27350	14750	21050	20849.55	11.20	0	10	21283	21166	20983	20866	20683	21075	20775	79	6300	5000	15150	50	1	1570797	328	12.12	0.48	12	0.05	1724.00	43647.00	29700	20230419	-29.63	19980	20231031	4.60	29700	-29.63	20230419	19980	4.60	20231031	29700	-29.63	20230419	19980	4.60	20231031	0.95	N	009140	5000	78 억	175969	N	N	0	N	N
72	20231218	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	-100	5	-0.48	12990150	623	24.87	20900	21000	20800	27350	14750	21050	20850.96	11.20	0	32	21283	21166	20983	20866	20683	21075	20775	79	6300	5000	15150	50	1	1570797	329	12.15	0.48	12	0.04	1724.00	43647.00	29700	20230419	-29.46	19980	20231031	4.85	29700	-29.46	20230419	19980	4.85	20231031	29700	-29.46	20230419	19980	4.85	20231031	0.95	N	009140	5000	78 억	175969	N	N	0	N	N
73	20231218	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-150	5	-0.71	961400	46	1.84	20900	20900	20900	27350	14750	21050	20900.00	11.20	0	-6	21283	21166	20983	20866	20683	21075	20775	79	6300	5000	15150	50	1	1570797	328	12.12	0.48	12	0.00	1724.00	43647.00	29700	20230419	-29.63	19980	20231031	4.60	29700	-29.63	20230419	19980	4.60	20231031	29700	-29.63	20230419	19980	4.60	20231031	0.95	N	009140	5000	78 억	175969	N	N	0	N	N
74	20231215	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	-50	5	-0.24	52324550	2505	42.36	21100	21100	20800	27400	14800	21100	20888.04	11.14	0	960	21733	21416	21033	20716	20333	21575	20875	79	6300	5000	15190	50	1	1570797	331	12.21	0.48	12	0.16	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	29700	-29.12	20230419	19980	5.36	20231031	29700	-29.12	20230419	19980	5.36	20231031	0.95	N	009140	5000	78 억	175012	N	N	0	N	N
75	20231215	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-200	5	-0.95	49134350	2353	39.79	21100	21100	20800	27400	14800	21100	20881.58	11.14	0	957	21733	21416	21033	20716	20333	21575	20875	79	6300	5000	15190	50	1	1570797	328	12.12	0.48	12	0.15	1724.00	43647.00	29700	20230419	-29.63	19980	20231031	4.60	29700	-29.63	20230419	19980	4.60	20231031	29700	-29.63	20230419	19980	4.60	20231031	0.95	N	009140	5000	78 억	175012	N	N	0	N	N
76	20231215	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-200	5	-0.95	40825750	1954	33.04	21100	21100	20850	27400	14800	21100	20893.42	11.14	0	958	21733	21416	21033	20716	20333	21575	20875	79	6300	5000	15190	50	1	1570797	328	12.12	0.48	12	0.12	1724.00	43647.00	29700	20230419	-29.63	19980	20231031	4.60	29700	-29.63	20230419	19980	4.60	20231031	29700	-29.63	20230419	19980	4.60	20231031	0.95	N	009140	5000	78 억	175012	N	N	0	N	N
77	20231215	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	-100	5	-0.47	36480450	1746	29.52	21100	21100	20850	27400	14800	21100	20893.73	11.14	0	957	21733	21416	21033	20716	20333	21575	20875	79	6300	5000	15190	50	1	1570797	330	12.18	0.48	12	0.11	1724.00	43647.00	29700	20230419	-29.29	19980	20231031	5.11	29700	-29.29	20230419	19980	5.11	20231031	29700	-29.29	20230419	19980	5.11	20231031	0.95	N	009140	5000	78 억	175012	N	N	0	N	N
78	20231215	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	-100	5	-0.47	33653000	1611	27.24	21100	21100	20850	27400	14800	21100	20889.51	11.14	0	988	21733	21416	21033	20716	20333	21575	20875	79	6300	5000	15190	50	1	1570797	330	12.18	0.48	12	0.10	1724.00	43647.00	29700	20230419	-29.29	19980	20231031	5.11	29700	-29.29	20230419	19980	5.11	20231031	29700	-29.29	20230419	19980	5.11	20231031	0.95	N	009140	5000	78 억	175012	N	N	0	N	N
79	20231215	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	-150	5	-0.71	31847800	1525	25.79	21100	21100	20850	27400	14800	21100	20883.80	11.14	0	992	21733	21416	21033	20716	20333	21575	20875	79	6300	5000	15190	50	1	1570797	329	12.15	0.48	12	0.10	1724.00	43647.00	29700	20230419	-29.46	19980	20231031	4.85	29700	-29.46	20230419	19980	4.85	20231031	29700	-29.46	20230419	19980	4.85	20231031	0.95	N	009140	5000	78 억	175012	N	N	0	N	N
80	20231215	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	-50	5	-0.24	5543950	264	4.46	21100	21100	20850	27400	14800	21100	20999.81	11.14	0	-13	21733	21416	21033	20716	20333	21575	20875	79	6300	5000	15190	50	1	1570797	331	12.21	0.48	12	0.02	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	29700	-29.12	20230419	19980	5.36	20231031	29700	-29.12	20230419	19980	5.36	20231031	0.95	N	009140	5000	78 억	175012	N	N	0	N	N
81	20231215	090231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	0	3	0.00	1920100	91	1.54	21100	21100	21100	27400	14800	21100	21100.00	11.14	0	-13	21733	21416	21033	20716	20333	21575	20875	79	6300	5000	15190	50	1	1570797	331	12.24	0.48	12	0.01	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	0.95	N	009140	5000	78 억	175012	N	N	0	N	N
82	20231214	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	550	2	2.68	122867600	5844	181.21	20650	21350	20650	26700	14400	20550	21024.57	11.13	0	124	21350	20950	20750	20350	20150	20850	20250	79	6150	5000	14790	50	1	1570797	331	12.24	0.48	12	0.37	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	0.96	N	009140	5000	78 억	174880	N	N	0	N	N
83	20231214	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	350	2	1.70	120336400	5724	177.49	20650	21350	20650	26700	14400	20550	21023.13	11.13	0	131	21350	20950	20750	20350	20150	20850	20250	79	6150	5000	14790	50	1	1570797	328	12.12	0.48	12	0.36	1724.00	43647.00	29700	20230419	-29.63	19980	20231031	4.60	29700	-29.63	20230419	19980	4.60	20231031	29700	-29.63	20230419	19980	4.60	20231031	0.96	N	009140	5000	78 억	174880	N	N	0	N	N
84	20231214	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	500	2	2.43	109081450	5190	160.93	20650	21350	20650	26700	14400	20550	21017.62	11.13	0	77	21350	20950	20750	20350	20150	20850	20250	79	6150	5000	14790	50	1	1570797	331	12.21	0.48	12	0.33	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	29700	-29.12	20230419	19980	5.36	20231031	29700	-29.12	20230419	19980	5.36	20231031	0.96	N	009140	5000	78 억	174880	N	N	0	N	N
85	20231214	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	550	2	2.68	102861700	4892	151.69	20650	21350	20650	26700	14400	20550	21026.51	11.13	0	-108	21350	20950	20750	20350	20150	20850	20250	79	6150	5000	14790	50	1	1570797	331	12.24	0.48	12	0.31	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	0.96	N	009140	5000	78 억	174880	N	N	0	N	N
86	20231214	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	450	2	2.19	99139600	4715	146.20	20650	21350	20650	26700	14400	20550	21026.43	11.13	0	-89	21350	20950	20750	20350	20150	20850	20250	79	6150	5000	14790	50	1	1570797	330	12.18	0.48	12	0.30	1724.00	43647.00	29700	20230419	-29.29	19980	20231031	5.11	29700	-29.29	20230419	19980	5.11	20231031	29700	-29.29	20230419	19980	5.11	20231031	0.96	N	009140	5000	78 억	174880	N	N	0	N	N
87	20231214	110233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	450	2	2.19	37023150	1778	55.13	20650	21150	20650	26700	14400	20550	20822.92	11.13	0	-24	21350	20950	20750	20350	20150	20850	20250	79	6150	5000	14790	50	1	1570797	330	12.18	0.48	12	0.11	1724.00	43647.00	29700	20230419	-29.29	19980	20231031	5.11	29700	-29.29	20230419	19980	5.11	20231031	29700	-29.29	20230419	19980	5.11	20231031	0.96	N	009140	5000	78 억	174880	N	N	0	N	N
88	20231214	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21000	450	2	2.19	13898500	669	20.74	20650	21150	20650	26700	14400	20550	20775.04	11.13	0	7	21350	20950	20750	20350	20150	20850	20250	79	6150	5000	14790	50	1	1570797	330	12.18	0.48	12	0.04	1724.00	43647.00	29700	20230419	-29.29	19980	20231031	5.11	29700	-29.29	20230419	19980	5.11	20231031	29700	-29.29	20230419	19980	5.11	20231031	0.96	N	009140	5000	78 억	174880	N	N	0	N	N
89	20231214	090221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20800	250	2	1.22	8056200	389	12.06	20650	20800	20650	26700	14400	20550	20710.03	11.13	0	7	21350	20950	20750	20350	20150	20850	20250	79	6150	5000	14790	50	1	1570797	327	12.06	0.48	12	0.02	1724.00	43647.00	29700	20230419	-29.97	19980	20231031	4.10	29700	-29.97	20230419	19980	4.10	20231031	29700	-29.97	20230419	19980	4.10	20231031	0.96	N	009140	5000	78 억	174880	N	N	0	N	N
90	20231213	160229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20550	-400	5	-1.91	66220050	3188	73.71	20950	21150	20550	27200	14700	20950	20771.66	11.14	0	-129	21483	21216	21083	20816	20683	21150	20750	79	6250	5000	15080	50	1	1570797	323	11.92	0.47	12	0.20	1724.00	43647.00	29700	20230419	-30.81	19980	20231031	2.85	29700	-30.81	20230419	19980	2.85	20231031	29700	-30.81	20230419	19980	2.85	20231031	0.96	N	009140	5000	78 억	175013	N	N	0	N	N
91	20231213	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20600	-350	5	-1.67	53296350	2560	59.19	20950	21150	20550	27200	14700	20950	20818.89	11.14	0	-1	21483	21216	21083	20816	20683	21150	20750	79	6250	5000	15080	50	1	1570797	324	11.95	0.47	12	0.16	1724.00	43647.00	29700	20230419	-30.64	19980	20231031	3.10	29700	-30.64	20230419	19980	3.10	20231031	29700	-30.64	20230419	19980	3.10	20231031	0.96	N	009140	5000	78 억	175013	N	N	0	N	N
92	20231213	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-50	5	-0.24	40259800	1930	44.62	20950	21150	20750	27200	14700	20950	20860.00	11.14	0	2	21483	21216	21083	20816	20683	21150	20750	79	6250	5000	15080	50	1	1570797	328	12.12	0.48	12	0.12	1724.00	43647.00	29700	20230419	-29.63	19980	20231031	4.60	29700	-29.63	20230419	19980	4.60	20231031	29700	-29.63	20230419	19980	4.60	20231031	0.96	N	009140	5000	78 억	175013	N	N	0	N	N
93	20231213	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-50	5	-0.24	33421600	1602	37.04	20950	21150	20750	27200	14700	20950	20862.42	11.14	0	-1	21483	21216	21083	20816	20683	21150	20750	79	6250	5000	15080	50	1	1570797	328	12.12	0.48	12	0.10	1724.00	43647.00	29700	20230419	-29.63	19980	20231031	4.60	29700	-29.63	20230419	19980	4.60	20231031	29700	-29.63	20230419	19980	4.60	20231031	0.96	N	009140	5000	78 억	175013	N	N	0	N	N
94	20231213	120233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20900	-50	5	-0.24	32817100	1573	36.37	20950	21150	20750	27200	14700	20950	20862.75	11.14	0	-1	21483	21216	21083	20816	20683	21150	20750	79	6250	5000	15080	50	1	1570797	328	12.12	0.48	12	0.10	1724.00	43647.00	29700	20230419	-29.63	19980	20231031	4.60	29700	-29.63	20230419	19980	4.60	20231031	29700	-29.63	20230419	19980	4.60	20231031	0.96	N	009140	5000	78 억	175013	N	N	0	N	N
95	20231213	110233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	-100	5	-0.48	24141800	1156	26.73	20950	21150	20800	27200	14700	20950	20883.91	11.14	0	-1	21483	21216	21083	20816	20683	21150	20750	79	6250	5000	15080	50	1	1570797	328	12.09	0.48	12	0.07	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	0.96	N	009140	5000	78 억	175013	N	N	0	N	N
96	20231213	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20850	-100	5	-0.48	22515850	1078	24.92	20950	21150	20800	27200	14700	20950	20886.69	11.14	0	-1	21483	21216	21083	20816	20683	21150	20750	79	6250	5000	15080	50	1	1570797	328	12.09	0.48	12	0.07	1724.00	43647.00	29700	20230419	-29.80	19980	20231031	4.35	29700	-29.80	20230419	19980	4.35	20231031	29700	-29.80	20230419	19980	4.35	20231031	0.96	N	009140	5000	78 억	175013	N	N	0	N	N
97	20231213	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	200	2	0.95	3297100	157	3.63	20950	21150	20950	27200	14700	20950	21000.64	11.14	0	-20	21483	21216	21083	20816	20683	21150	20750	79	6250	5000	15080	50	1	1570797	332	12.27	0.48	12	0.01	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	0.96	N	009140	5000	78 억	175013	N	N	0	N	N
98	20231212	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	-350	5	-1.64	90667700	4312	258.51	21350	21350	20950	27650	14950	21300	21029.52	11.08	0	923	21600	21450	21300	21150	21000	21525	21225	79	6350	5000	15330	50	1	1570797	329	12.15	0.48	12	0.27	1724.00	43647.00	29700	20230419	-29.46	19980	20231031	4.85	29700	-29.46	20230419	19980	4.85	20231031	29700	-29.46	20230419	19980	4.85	20231031	0.96	N	009140	5000	78 억	174090	N	N	0	N	N
99	20231212	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21050	-250	5	-1.17	65063650	3090	185.25	21350	21350	20950	27650	14950	21300	21056.20	11.08	0	-37	21600	21450	21300	21150	21000	21525	21225	79	6350	5000	15330	50	1	1570797	331	12.21	0.48	12	0.20	1724.00	43647.00	29700	20230419	-29.12	19980	20231031	5.36	29700	-29.12	20230419	19980	5.36	20231031	29700	-29.12	20230419	19980	5.36	20231031	0.96	N	009140	5000	78 억	174090	N	N	0	N	N
100	20231212	140223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	-350	5	-1.64	63384250	3010	180.46	21350	21350	20950	27650	14950	21300	21057.89	11.08	0	-18	21600	21450	21300	21150	21000	21525	21225	79	6350	5000	15330	50	1	1570797	329	12.15	0.48	12	0.19	1724.00	43647.00	29700	20230419	-29.46	19980	20231031	4.85	29700	-29.46	20230419	19980	4.85	20231031	29700	-29.46	20230419	19980	4.85	20231031	0.96	N	009140	5000	78 억	174090	N	N	0	N	N
101	20231212	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	20950	-350	5	-1.64	58665500	2785	166.97	21350	21350	20950	27650	14950	21300	21064.81	11.08	0	2	21600	21450	21300	21150	21000	21525	21225	79	6350	5000	15330	50	1	1570797	329	12.15	0.48	12	0.18	1724.00	43647.00	29700	20230419	-29.46	19980	20231031	4.85	29700	-29.46	20230419	19980	4.85	20231031	29700	-29.46	20230419	19980	4.85	20231031	0.96	N	009140	5000	78 억	174090	N	N	0	N	N
102	20231212	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	-200	5	-0.94	26020850	1230	73.74	21350	21350	21100	27650	14950	21300	21155.16	11.08	0	-4	21600	21450	21300	21150	21000	21525	21225	79	6350	5000	15330	50	1	1570797	331	12.24	0.48	12	0.08	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	0.96	N	009140	5000	78 억	174090	N	N	0	N	N
103	20231212	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	-200	5	-0.94	23699450	1120	67.15	21350	21350	21100	27650	14950	21300	21160.22	11.08	0	-4	21600	21450	21300	21150	21000	21525	21225	79	6350	5000	15330	50	1	1570797	331	12.24	0.48	12	0.07	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	0.96	N	009140	5000	78 억	174090	N	N	0	N	N
104	20231212	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-150	5	-0.70	23234750	1098	65.83	21350	21350	21150	27650	14950	21300	21160.97	11.08	0	-4	21600	21450	21300	21150	21000	21525	21225	79	6350	5000	15330	50	1	1570797	332	12.27	0.48	12	0.07	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	0.96	N	009140	5000	78 억	174090	N	N	0	N	N
105	20231212	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-150	5	-0.70	1619050	76	4.56	21350	21350	21150	27650	14950	21300	21303.29	11.08	0	-3	21600	21450	21300	21150	21000	21525	21225	79	6350	5000	15330	50	1	1570797	332	12.27	0.48	12	0.00	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	0.96	N	009140	5000	78 억	174090	N	N	0	N	N
106	20231211	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	150	2	0.71	35505450	1668	72.87	21150	21450	21150	27450	14850	21150	21286.22	11.10	92	-156	21550	21350	21200	21000	20850	21275	20925	79	6300	5000	15220	50	1	1570797	335	12.35	0.49	12	0.11	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
107	20231211	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	50	2	0.24	24282300	1141	49.85	21150	21450	21150	27450	14850	21150	21281.60	11.10	92	-97	21550	21350	21200	21000	20850	21275	20925	79	6300	5000	15220	50	1	1570797	333	12.30	0.49	12	0.07	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
108	20231211	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	300	2	1.42	18414050	867	37.88	21150	21450	21150	27450	14850	21150	21238.81	11.10	92	-78	21550	21350	21200	21000	20850	21275	20925	79	6300	5000	15220	50	1	1570797	337	12.44	0.49	12	0.06	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
109	20231211	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	0	3	0.00	17429900	821	35.87	21150	21450	21150	27450	14850	21150	21230.09	11.10	92	-65	21550	21350	21200	21000	20850	21275	20925	79	6300	5000	15220	50	1	1570797	332	12.27	0.48	12	0.05	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
110	20231211	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	0	3	0.00	13826800	652	28.48	21150	21400	21150	27450	14850	21150	21206.75	11.10	92	-43	21550	21350	21200	21000	20850	21275	20925	79	6300	5000	15220	50	1	1570797	332	12.27	0.48	12	0.04	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
111	20231211	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	50	2	0.24	10392850	490	21.41	21150	21400	21150	27450	14850	21150	21209.90	11.10	92	-43	21550	21350	21200	21000	20850	21275	20925	79	6300	5000	15220	50	1	1570797	333	12.30	0.49	12	0.03	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
112	20231211	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	150	2	0.71	8224500	388	16.95	21150	21400	21150	27450	14850	21150	21197.16	11.10	92	-26	21550	21350	21200	21000	20850	21275	20925	79	6300	5000	15220	50	1	1570797	335	12.35	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
113	20231211	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	200	2	0.95	6902700	326	14.24	21150	21350	21150	27450	14850	21150	21173.93	11.10	92	-25	21550	21350	21200	21000	20850	21275	20925	79	6300	5000	15220	50	1	1570797	335	12.38	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
114	20231208	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-300	5	-1.40	48443750	2289	79.95	21250	21400	21050	27850	15050	21450	21164.71	11.10	0	-88	21783	21616	21383	21216	20983	21500	21100	79	6400	5000	15440	50	1	1570797	332	12.27	0.48	12	0.15	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
115	20231208	150225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	-200	5	-0.93	17085500	805	28.12	21250	21400	21150	27850	15050	21450	21224.22	11.10	0	-75	21783	21616	21383	21216	20983	21500	21100	79	6400	5000	15440	50	1	1570797	334	12.33	0.49	12	0.05	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
116	20231208	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-300	5	-1.40	13923350	656	22.91	21250	21400	21150	27850	15050	21450	21224.62	11.10	0	-62	21783	21616	21383	21216	20983	21500	21100	79	6400	5000	15440	50	1	1570797	332	12.27	0.48	12	0.04	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
117	20231208	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-300	5	-1.40	11236400	529	18.48	21250	21400	21150	27850	15050	21450	21240.83	11.10	0	-62	21783	21616	21383	21216	20983	21500	21100	79	6400	5000	15440	50	1	1570797	332	12.27	0.48	12	0.03	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
118	20231208	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-250	5	-1.17	9624750	453	15.82	21250	21400	21150	27850	15050	21450	21246.69	11.10	0	-8	21783	21616	21383	21216	20983	21500	21100	79	6400	5000	15440	50	1	1570797	333	12.30	0.49	12	0.03	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
119	20231208	110220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-100	5	-0.47	6270400	295	10.30	21250	21400	21200	27850	15050	21450	21255.59	11.10	0	-12	21783	21616	21383	21216	20983	21500	21100	79	6400	5000	15440	50	1	1570797	335	12.38	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
120	20231208	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-100	5	-0.47	3614200	170	5.94	21250	21400	21250	27850	15050	21450	21260.00	11.10	0	-13	21783	21616	21383	21216	20983	21500	21100	79	6400	5000	15440	50	1	1570797	335	12.38	0.49	12	0.01	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
121	20231208	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-50	5	-0.23	2295300	108	3.77	21250	21400	21250	27850	15050	21450	21252.78	11.10	0	-13	21783	21616	21383	21216	20983	21500	21100	79	6400	5000	15440	50	1	1570797	336	12.41	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.20	N	009140	5000	78 억	174338	N	N	0	N	N
122	20231207	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-100	5	-0.46	60894700	2863	189.85	21550	21550	21150	28000	15100	21550	21269.54	11.10	0	-59	21816	21682	21416	21282	21016	21750	21350	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.18	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	1.19	N	009140	5000	78 억	174397	N	N	1	N	N
123	20231207	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-200	5	-0.93	58776900	2764	183.29	21550	21550	21150	28000	15100	21550	21265.16	11.10	0	-26	21816	21682	21416	21282	21016	21750	21350	79	6450	5000	15510	50	1	1570797	335	12.38	0.49	12	0.18	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.19	N	009140	5000	78 억	174397	N	N	1	N	N
124	20231207	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	-50	5	-0.23	56157250	2641	175.13	21550	21550	21150	28000	15100	21550	21263.63	11.10	0	-19	21816	21682	21416	21282	21016	21750	21350	79	6450	5000	15510	50	1	1570797	338	12.47	0.49	12	0.17	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.19	N	009140	5000	78 억	174397	N	N	1	N	N
125	20231207	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	-100	5	-0.46	54525500	2565	170.09	21550	21550	21150	28000	15100	21550	21257.50	11.10	0	-8	21816	21682	21416	21282	21016	21750	21350	79	6450	5000	15510	50	1	1570797	337	12.44	0.49	12	0.16	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	1.19	N	009140	5000	78 억	174397	N	N	1	N	N
126	20231207	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-200	5	-0.93	52750650	2482	164.59	21550	21550	21150	28000	15100	21550	21253.28	11.10	0	48	21816	21682	21416	21282	21016	21750	21350	79	6450	5000	15510	50	1	1570797	335	12.38	0.49	12	0.16	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.19	N	009140	5000	78 억	174397	N	N	1	N	N
127	20231207	110220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	-200	5	-0.93	52451850	2468	163.66	21550	21550	21150	28000	15100	21550	21252.78	11.10	0	48	21816	21682	21416	21282	21016	21750	21350	79	6450	5000	15510	50	1	1570797	335	12.38	0.49	12	0.16	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.19	N	009140	5000	78 억	174397	N	N	1	N	N
128	20231207	100223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-150	5	-0.70	2412850	112	7.43	21550	21550	21400	28000	15100	21550	21543.30	11.10	0	-21	21816	21682	21416	21282	21016	21750	21350	79	6450	5000	15510	50	1	1570797	336	12.41	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.19	N	009140	5000	78 억	174397	N	N	1	N	N
129	20231207	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	0	3	0.00	2305850	107	7.10	21550	21550	21550	28000	15100	21550	21550.00	11.10	0	-16	21816	21682	21416	21282	21016	21750	21350	79	6450	5000	15510	50	1	1570797	339	12.50	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.19	N	009140	5000	78 억	174397	N	N	1	N	N
130	20231206	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21550	150	2	0.70	32100200	1508	41.38	21150	21550	21150	27800	15000	21400	21286.60	11.10	0	-40	21666	21532	21266	21132	20866	21600	21200	79	6400	5000	15400	50	1	1570797	339	12.50	0.49	12	0.10	1724.00	43647.00	29700	20230419	-27.44	19980	20231031	7.86	29700	-27.44	20230419	19980	7.86	20231031	29700	-27.44	20230419	19980	7.86	20231031	1.18	N	009140	5000	78 억	174437	N	N	1	N	N
131	20231206	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21450	50	2	0.23	30529000	1435	39.38	21150	21500	21150	27800	15000	21400	21274.56	11.10	0	-29	21666	21532	21266	21132	20866	21600	21200	79	6400	5000	15400	50	1	1570797	337	12.44	0.49	12	0.09	1724.00	43647.00	29700	20230419	-27.78	19980	20231031	7.36	29700	-27.78	20230419	19980	7.36	20231031	29700	-27.78	20230419	19980	7.36	20231031	1.18	N	009140	5000	78 억	174437	N	N	0	N	N
132	20231206	140222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	0	3	0.00	26112300	1228	33.70	21150	21400	21150	27800	15000	21400	21264.09	11.10	0	111	21666	21532	21266	21132	20866	21600	21200	79	6400	5000	15400	50	1	1570797	336	12.41	0.49	12	0.08	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.18	N	009140	5000	78 억	174437	N	N	0	N	N
133	20231206	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-100	5	-0.47	25149600	1183	32.46	21150	21400	21150	27800	15000	21400	21259.17	11.10	0	111	21666	21532	21266	21132	20866	21600	21200	79	6400	5000	15400	50	1	1570797	335	12.35	0.49	12	0.08	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.18	N	009140	5000	78 억	174437	N	N	0	N	N
134	20231206	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	0	3	0.00	24681000	1161	31.86	21150	21400	21150	27800	15000	21400	21258.40	11.10	0	111	21666	21532	21266	21132	20866	21600	21200	79	6400	5000	15400	50	1	1570797	336	12.41	0.49	12	0.07	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.18	N	009140	5000	78 억	174437	N	N	0	N	N
135	20231206	110223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-100	5	-0.47	19429250	915	25.11	21150	21300	21150	27800	15000	21400	21234.15	11.10	0	-102	21666	21532	21266	21132	20866	21600	21200	79	6400	5000	15400	50	1	1570797	335	12.35	0.49	12	0.06	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.18	N	009140	5000	78 억	174437	N	N	0	N	N
136	20231206	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-200	5	-0.93	11549800	545	14.96	21150	21300	21150	27800	15000	21400	21192.29	11.10	0	-99	21666	21532	21266	21132	20866	21600	21200	79	6400	5000	15400	50	1	1570797	333	12.30	0.49	12	0.03	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.18	N	009140	5000	78 억	174437	N	N	0	N	N
137	20231206	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-200	5	-0.93	4383950	207	5.68	21150	21200	21150	27800	15000	21400	21178.50	11.10	0	-8	21666	21532	21266	21132	20866	21600	21200	79	6400	5000	15400	50	1	1570797	333	12.30	0.49	12	0.01	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.18	N	009140	5000	78 억	174437	N	N	0	N	N
138	20231205	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	250	2	1.18	77263550	3644	121.43	21150	21400	21000	27450	14850	21150	21202.95	11.13	0	-471	22183	21666	21383	20866	20583	21550	20750	79	6300	5000	15220	50	1	1570797	336	12.41	0.49	12	0.23	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.21	N	009140	5000	78 억	174908	N	N	0	N	N
139	20231205	150223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	0	3	0.00	72523200	3421	114.00	21150	21400	21000	27450	14850	21150	21199.42	11.13	0	-426	22183	21666	21383	20866	20583	21550	20750	79	6300	5000	15220	50	1	1570797	332	12.27	0.48	12	0.22	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.21	N	009140	5000	78 억	174908	N	N	0	N	N
140	20231205	140223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	250	2	1.18	51703800	2434	81.11	21150	21400	21000	27450	14850	21150	21242.32	11.13	0	-457	22183	21666	21383	20866	20583	21550	20750	79	6300	5000	15220	50	1	1570797	336	12.41	0.49	12	0.15	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.21	N	009140	5000	78 억	174908	N	N	0	N	N
141	20231205	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	50	2	0.24	50384200	2372	79.04	21150	21400	21000	27450	14850	21150	21241.23	11.13	0	-457	22183	21666	21383	20866	20583	21550	20750	79	6300	5000	15220	50	1	1570797	333	12.30	0.49	12	0.15	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.21	N	009140	5000	78 억	174908	N	N	0	N	N
142	20231205	120222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	100	2	0.47	49811800	2345	78.14	21150	21400	21000	27450	14850	21150	21241.71	11.13	0	-457	22183	21666	21383	20866	20583	21550	20750	79	6300	5000	15220	50	1	1570797	334	12.33	0.49	12	0.15	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	1.21	N	009140	5000	78 억	174908	N	N	0	N	N
143	20231205	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	250	2	1.18	48387350	2278	75.91	21150	21400	21000	27450	14850	21150	21241.15	11.13	0	-457	22183	21666	21383	20866	20583	21550	20750	79	6300	5000	15220	50	1	1570797	336	12.41	0.49	12	0.15	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.21	N	009140	5000	78 억	174908	N	N	0	N	N
144	20231205	100222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	250	2	1.18	35006550	1651	55.01	21150	21400	21000	27450	14850	21150	21203.24	11.13	0	-382	22183	21666	21383	20866	20583	21550	20750	79	6300	5000	15220	50	1	1570797	336	12.41	0.49	12	0.11	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.21	N	009140	5000	78 억	174908	N	N	0	N	N
145	20231205	090219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21100	-50	5	-0.24	13449700	636	21.19	21150	21150	21100	27450	14850	21150	21147.33	11.13	0	-76	22183	21666	21383	20866	20583	21550	20750	79	6300	5000	15220	50	1	1570797	331	12.24	0.48	12	0.04	1724.00	43647.00	29700	20230419	-28.96	19980	20231031	5.61	29700	-28.96	20230419	19980	5.61	20231031	29700	-28.96	20230419	19980	5.61	20231031	1.21	N	009140	5000	78 억	174908	N	N	0	N	N
146	20231204	160222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-150	5	-0.70	63625050	3000	168.92	21150	21900	21100	27650	14950	21300	21208.45	11.14	0	-37	21666	21482	21316	21132	20966	21400	21050	79	6350	5000	15330	50	1	1570797	332	12.27	0.48	12	0.19	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.30	N	009140	5000	78 억	174945	N	N	0	N	N
147	20231204	150223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-100	5	-0.47	58802200	2772	156.08	21150	21900	21100	27650	14950	21300	21212.91	11.14	0	-35	21666	21482	21316	21132	20966	21400	21050	79	6350	5000	15330	50	1	1570797	333	12.30	0.49	12	0.18	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.30	N	009140	5000	78 억	174945	N	N	0	N	N
148	20231204	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	0	3	0.00	58038800	2736	154.05	21150	21900	21100	27650	14950	21300	21213.01	11.14	0	-36	21666	21482	21316	21132	20966	21400	21050	79	6350	5000	15330	50	1	1570797	335	12.35	0.49	12	0.17	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.30	N	009140	5000	78 억	174945	N	N	0	N	N
149	20231204	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21350	50	2	0.23	50877300	2398	135.02	21150	21900	21150	27650	14950	21300	21216.56	11.14	0	-32	21666	21482	21316	21132	20966	21400	21050	79	6350	5000	15330	50	1	1570797	335	12.38	0.49	12	0.15	1724.00	43647.00	29700	20230419	-28.11	19980	20231031	6.86	29700	-28.11	20230419	19980	6.86	20231031	29700	-28.11	20230419	19980	6.86	20231031	1.30	N	009140	5000	78 억	174945	N	N	0	N	N
150	20231204	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-100	5	-0.47	46138300	2174	122.41	21150	21900	21150	27650	14950	21300	21222.77	11.14	0	-97	21666	21482	21316	21132	20966	21400	21050	79	6350	5000	15330	50	1	1570797	333	12.30	0.49	12	0.14	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.30	N	009140	5000	78 억	174945	N	N	0	N	N
151	20231204	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-100	5	-0.47	36389650	1716	96.62	21150	21300	21150	27650	14950	21300	21206.09	11.14	0	-87	21666	21482	21316	21132	20966	21400	21050	79	6350	5000	15330	50	1	1570797	333	12.30	0.49	12	0.11	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.30	N	009140	5000	78 억	174945	N	N	0	N	N
152	20231204	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-150	5	-0.70	32619700	1538	86.60	21150	21300	21150	27650	14950	21300	21209.17	11.14	0	-87	21666	21482	21316	21132	20966	21400	21050	79	6350	5000	15330	50	1	1570797	332	12.27	0.48	12	0.10	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.30	N	009140	5000	78 억	174945	N	N	0	N	N
153	20231204	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-100	5	-0.47	6115150	289	16.27	21150	21200	21150	27650	14950	21300	21159.69	11.14	0	-80	21666	21482	21316	21132	20966	21400	21050	79	6350	5000	15330	50	1	1570797	333	12.30	0.49	12	0.02	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.30	N	009140	5000	78 억	174945	N	N	0	N	N
154	20231201	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-200	5	-0.93	37771300	1776	7.36	21500	21500	21150	27950	15050	21500	21261.45	11.15	0	-264	23866	22682	21766	20582	19666	23275	21175	79	6450	5000	15480	50	1	1570797	335	12.35	0.49	12	0.11	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.30	N	009140	5000	78 억	175209	N	N	0	N	N
155	20231201	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21200	-300	5	-1.40	34325800	1614	6.69	21500	21500	21150	27950	15050	21500	21260.71	11.15	0	-247	23866	22682	21766	20582	19666	23275	21175	79	6450	5000	15480	50	1	1570797	333	12.30	0.49	12	0.10	1724.00	43647.00	29700	20230419	-28.62	19980	20231031	6.11	29700	-28.62	20230419	19980	6.11	20231031	29700	-28.62	20230419	19980	6.11	20231031	1.30	N	009140	5000	78 억	175209	N	N	0	N	N
156	20231201	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21300	-200	5	-0.93	33475150	1574	6.52	21500	21500	21150	27950	15050	21500	21260.57	11.15	0	-246	23866	22682	21766	20582	19666	23275	21175	79	6450	5000	15480	50	1	1570797	335	12.35	0.49	12	0.10	1724.00	43647.00	29700	20230419	-28.28	19980	20231031	6.61	29700	-28.28	20230419	19980	6.61	20231031	29700	-28.28	20230419	19980	6.61	20231031	1.30	N	009140	5000	78 억	175209	N	N	0	N	N
157	20231201	130219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-350	5	-1.63	25918450	1217	5.04	21500	21500	21150	27950	15050	21500	21289.03	11.15	0	-187	23866	22682	21766	20582	19666	23275	21175	79	6450	5000	15480	50	1	1570797	332	12.27	0.48	12	0.08	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.30	N	009140	5000	78 억	175209	N	N	0	N	N
158	20231201	120221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21150	-350	5	-1.63	24628300	1156	4.79	21500	21500	21150	27950	15050	21500	21296.67	11.15	0	-187	23866	22682	21766	20582	19666	23275	21175	79	6450	5000	15480	50	1	1570797	332	12.27	0.48	12	0.07	1724.00	43647.00	29700	20230419	-28.79	19980	20231031	5.86	29700	-28.79	20230419	19980	5.86	20231031	29700	-28.79	20230419	19980	5.86	20231031	1.30	N	009140	5000	78 억	175209	N	N	0	N	N
159	20231201	110220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21250	-250	5	-1.16	21174200	993	4.12	21500	21500	21150	27950	15050	21500	21314.89	11.15	0	-183	23866	22682	21766	20582	19666	23275	21175	79	6450	5000	15480	50	1	1570797	334	12.33	0.49	12	0.06	1724.00	43647.00	29700	20230419	-28.45	19980	20231031	6.36	29700	-28.45	20230419	19980	6.36	20231031	29700	-28.45	20230419	19980	6.36	20231031	1.30	N	009140	5000	78 억	175209	N	N	0	N	N
160	20231201	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21400	-100	5	-0.47	19641750	921	3.82	21500	21500	21150	27950	15050	21500	21317.43	11.15	0	-183	23866	22682	21766	20582	19666	23275	21175	79	6450	5000	15480	50	1	1570797	336	12.41	0.49	12	0.06	1724.00	43647.00	29700	20230419	-27.95	19980	20231031	7.11	29700	-27.95	20230419	19980	7.11	20231031	29700	-27.95	20230419	19980	7.11	20231031	1.30	N	009140	5000	78 억	175209	N	N	0	N	N
161	20231201	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	21500	0	3	0.00	4300000	200	0.83	21500	21500	21500	27950	15050	21500	21500.00	11.15	0	-115	23866	22682	21766	20582	19666	23275	21175	79	6450	5000	15480	50	1	1570797	338	12.47	0.49	12	0.01	1724.00	43647.00	29700	20230419	-27.61	19980	20231031	7.61	29700	-27.61	20230419	19980	7.61	20231031	29700	-27.61	20230419	19980	7.61	20231031	1.30	N	009140	5000	78 억	175209	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History