KissMeData/011690/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 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	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	60	2	2.20	178906470	64780	95.06	2730	2810	2710	3545	1915	2730	2761.75	1.78	30731	29997	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1020	-39.86	1.08	12	0.18	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	9310	-70.03	20230420	2650	5.28	20231214	4900	-43.06	20230919	581	380.21	20230103	0.42	N	011690	2500	914 억	652359	N	N	7	N	N
3	20231229	150309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	60	2	2.20	178906470	64780	95.06	2730	2810	2710	3545	1915	2730	2761.75	1.78	30731	29997	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1020	-39.86	1.08	12	0.18	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	9310	-70.03	20230420	2650	5.28	20231214	4900	-43.06	20230919	581	380.21	20230103	0.42	N	011690	2500	914 억	652359	N	N	7	N	N
4	20231229	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	60	2	2.20	178906470	64780	95.06	2730	2810	2710	3545	1915	2730	2761.75	1.78	30731	29997	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1020	-39.86	1.08	12	0.18	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	9310	-70.03	20230420	2650	5.28	20231214	4900	-43.06	20230919	581	380.21	20230103	0.42	N	011690	2500	914 억	652359	N	N	7	N	N
5	20231229	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	60	2	2.20	178906470	64780	95.06	2730	2810	2710	3545	1915	2730	2761.75	1.78	30731	29997	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1020	-39.86	1.08	12	0.18	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	9310	-70.03	20230420	2650	5.28	20231214	4900	-43.06	20230919	581	380.21	20230103	0.42	N	011690	2500	914 억	652359	N	N	7	N	N
6	20231229	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	60	2	2.20	178906470	64780	95.06	2730	2810	2710	3545	1915	2730	2761.75	1.78	30731	29997	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1020	-39.86	1.08	12	0.18	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	9310	-70.03	20230420	2650	5.28	20231214	4900	-43.06	20230919	581	380.21	20230103	0.42	N	011690	2500	914 억	652359	N	N	7	N	N
7	20231229	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	60	2	2.20	178906470	64780	95.06	2730	2810	2710	3545	1915	2730	2761.75	1.78	30731	29997	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1020	-39.86	1.08	12	0.18	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	9310	-70.03	20230420	2650	5.28	20231214	4900	-43.06	20230919	581	380.21	20230103	0.42	N	011690	2500	914 억	652359	N	N	7	N	N
8	20231229	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	60	2	2.20	178906470	64780	95.06	2730	2810	2710	3545	1915	2730	2761.75	1.78	30731	29997	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1020	-39.86	1.08	12	0.18	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	9310	-70.03	20230420	2650	5.28	20231214	4900	-43.06	20230919	581	380.21	20230103	0.42	N	011690	2500	914 억	652359	N	N	7	N	N
9	20231229	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	60	2	2.20	178906470	64780	95.06	2730	2810	2710	3545	1915	2730	2761.75	1.78	30731	29997	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1020	-39.86	1.08	12	0.18	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	9310	-70.03	20230420	2650	5.28	20231214	4900	-43.06	20230919	581	380.21	20230103	0.42	N	011690	2500	914 억	652359	N	N	7	N	N
10	20231228	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	60	2	2.20	178906470	64780	95.06	2730	2810	2710	3545	1915	2730	2761.75	1.70	0	29997	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1020	-39.86	1.08	12	0.18	-70.00	2590.00	9310	20230420	-70.03	2650	20231214	5.28	9310	-70.03	20230420	2650	5.28	20231214	4900	-43.06	20230919	581	380.21	20230103	0.42	N	011690	2500	914 억	621628	N	N	7	N	N
11	20231228	150301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	70	2	2.56	167142410	60582	88.90	2730	2810	2710	3545	1915	2730	2758.95	1.70	0	29327	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1024	-40.00	1.08	12	0.17	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	9310	-69.92	20230420	2650	5.66	20231214	4900	-42.86	20230919	581	381.93	20230103	0.42	N	011690	2500	914 억	621628	N	N	2	N	N
12	20231228	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2805	75	2	2.75	155812415	56541	82.97	2730	2810	2710	3545	1915	2730	2755.74	1.70	0	29403	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1026	-40.07	1.08	12	0.15	-70.00	2590.00	9310	20230420	-69.87	2650	20231214	5.85	9310	-69.87	20230420	2650	5.85	20231214	4900	-42.76	20230919	581	382.79	20230103	0.42	N	011690	2500	914 억	621628	N	N	2	N	N
13	20231228	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	50	2	1.83	122237725	44495	65.29	2730	2790	2710	3545	1915	2730	2747.22	1.70	0	22483	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1017	-39.71	1.07	12	0.12	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	9310	-70.14	20230420	2650	4.91	20231214	4900	-43.27	20230919	581	378.49	20230103	0.42	N	011690	2500	914 억	621628	N	N	2	N	N
14	20231228	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	50	2	1.83	110469155	40252	59.07	2730	2790	2710	3545	1915	2730	2744.44	1.70	0	20465	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1017	-39.71	1.07	12	0.11	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	9310	-70.14	20230420	2650	4.91	20231214	4900	-43.27	20230919	581	378.49	20230103	0.42	N	011690	2500	914 억	621628	N	N	2	N	N
15	20231228	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	50	2	1.83	96173195	35093	51.50	2730	2790	2710	3545	1915	2730	2740.52	1.70	0	16927	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	1017	-39.71	1.07	12	0.10	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	9310	-70.14	20230420	2650	4.91	20231214	4900	-43.27	20230919	581	378.49	20230103	0.42	N	011690	2500	914 억	621628	N	N	2	N	N
16	20231228	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	0	3	0.00	57965875	21229	31.15	2730	2755	2710	3545	1915	2730	2730.50	1.70	0	13496	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	998	-39.00	1.05	12	0.06	-70.00	2590.00	9310	20230420	-70.68	2650	20231214	3.02	9310	-70.68	20230420	2650	3.02	20231214	4900	-44.29	20230919	581	369.88	20230103	0.42	N	011690	2500	914 억	621628	N	N	2	N	N
17	20231228	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	0	3	0.00	24720690	9061	13.30	2730	2730	2710	3545	1915	2730	2728.25	1.70	0	7491	2783	2756	2723	2696	2663	2770	2710	914	815	2500	1850	5	1	36574394	998	-39.00	1.05	12	0.02	-70.00	2590.00	9310	20230420	-70.68	2650	20231214	3.02	9310	-70.68	20230420	2650	3.02	20231214	4900	-44.29	20230919	581	369.88	20230103	0.42	N	011690	2500	914 억	621628	N	N	2	N	N
18	20231227	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	30	2	1.11	184998670	68144	32.35	2725	2750	2690	3510	1890	2700	2714.82	1.62	0	30401	2840	2770	2725	2655	2610	2747	2632	914	810	2500	1830	5	1	36574394	998	-39.00	1.05	12	0.19	-70.00	2590.00	9310	20230420	-70.68	2650	20231214	3.02	9310	-70.68	20230420	2650	3.02	20231214	4900	-44.29	20230919	581	369.88	20230103	0.41	N	011690	2500	914 억	591226	N	N	2	N	N
19	20231227	150259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	30	2	1.11	179400040	66089	31.38	2725	2750	2690	3510	1890	2700	2714.52	1.62	0	29399	2840	2770	2725	2655	2610	2747	2632	914	810	2500	1830	5	1	36574394	998	-39.00	1.05	12	0.18	-70.00	2590.00	9310	20230420	-70.68	2650	20231214	3.02	9310	-70.68	20230420	2650	3.02	20231214	4900	-44.29	20230919	581	369.88	20230103	0.41	N	011690	2500	914 억	591226	N	N	0	N	N
20	20231227	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2705	5	2	0.19	95099450	35125	16.68	2725	2735	2690	3510	1890	2700	2707.46	1.62	0	10998	2840	2770	2725	2655	2610	2747	2632	914	810	2500	1830	5	1	36574394	989	-38.64	1.04	12	0.10	-70.00	2590.00	9310	20230420	-70.95	2650	20231214	2.08	9310	-70.95	20230420	2650	2.08	20231214	4900	-44.80	20230919	581	365.58	20230103	0.41	N	011690	2500	914 억	591226	N	N	0	N	N
21	20231227	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	15	2	0.56	88621990	32731	15.54	2725	2735	2690	3510	1890	2700	2707.59	1.62	0	10728	2840	2770	2725	2655	2610	2747	2632	914	810	2500	1830	5	1	36574394	993	-38.79	1.05	12	0.09	-70.00	2590.00	9310	20230420	-70.84	2650	20231214	2.45	9310	-70.84	20230420	2650	2.45	20231214	4900	-44.59	20230919	581	367.30	20230103	0.41	N	011690	2500	914 억	591226	N	N	0	N	N
22	20231227	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	15	2	0.56	65047260	24033	11.41	2725	2735	2690	3510	1890	2700	2706.58	1.62	0	6952	2840	2770	2725	2655	2610	2747	2632	914	810	2500	1830	5	1	36574394	993	-38.79	1.05	12	0.07	-70.00	2590.00	9310	20230420	-70.84	2650	20231214	2.45	9310	-70.84	20230420	2650	2.45	20231214	4900	-44.59	20230919	581	367.30	20230103	0.41	N	011690	2500	914 억	591226	N	N	0	N	N
23	20231227	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2720	20	2	0.74	51559395	19056	9.05	2725	2735	2695	3510	1890	2700	2705.68	1.62	0	6129	2840	2770	2725	2655	2610	2747	2632	914	810	2500	1830	5	1	36574394	995	-38.86	1.05	12	0.05	-70.00	2590.00	9310	20230420	-70.78	2650	20231214	2.64	9310	-70.78	20230420	2650	2.64	20231214	4900	-44.49	20230919	581	368.16	20230103	0.41	N	011690	2500	914 억	591226	N	N	0	N	N
24	20231227	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2720	20	2	0.74	39052685	14456	6.86	2725	2725	2695	3510	1890	2700	2701.49	1.62	0	4743	2840	2770	2725	2655	2610	2747	2632	914	810	2500	1830	5	1	36574394	995	-38.86	1.05	12	0.04	-70.00	2590.00	9310	20230420	-70.78	2650	20231214	2.64	9310	-70.78	20230420	2650	2.64	20231214	4900	-44.49	20230919	581	368.16	20230103	0.41	N	011690	2500	914 억	591226	N	N	0	N	N
25	20231227	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2695	-5	5	-0.19	1377095	510	0.24	2725	2725	2695	3510	1890	2700	2700.19	1.62	0	362	2840	2770	2725	2655	2610	2747	2632	914	810	2500	1830	5	1	36574394	986	-38.50	1.04	12	0.00	-70.00	2590.00	9310	20230420	-71.05	2650	20231214	1.70	9310	-71.05	20230420	2650	1.70	20231214	4900	-45.00	20230919	581	363.86	20230103	0.41	N	011690	2500	914 억	591226	N	N	0	N	N
26	20231226	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2700	-100	5	-3.57	572166385	210632	195.72	2795	2795	2680	3640	1960	2800	2716.43	1.86	0	-112904	2943	2871	2823	2751	2703	2847	2727	914	840	2500	1900	5	1	36574394	988	-38.57	1.04	12	0.58	-70.00	2590.00	9310	20230420	-71.00	2650	20231214	1.89	9310	-71.00	20230420	2650	1.89	20231214	4900	-44.90	20230919	581	364.72	20230103	0.39	N	011690	2500	914 억	679592	N	N	1	N	N
27	20231226	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	-70	5	-2.50	525350000	193323	179.64	2795	2795	2680	3640	1960	2800	2717.47	1.86	0	-108984	2943	2871	2823	2751	2703	2847	2727	914	840	2500	1900	5	1	36574394	998	-39.00	1.05	12	0.53	-70.00	2590.00	9310	20230420	-70.68	2650	20231214	3.02	9310	-70.68	20230420	2650	3.02	20231214	4900	-44.29	20230919	581	369.88	20230103	0.39	N	011690	2500	914 억	679592	N	N	1	N	N
28	20231226	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2685	-115	5	-4.11	447452765	164688	153.03	2795	2795	2680	3640	1960	2800	2716.97	1.86	0	-98173	2943	2871	2823	2751	2703	2847	2727	914	840	2500	1900	5	1	36574394	982	-38.36	1.04	12	0.45	-70.00	2590.00	9310	20230420	-71.16	2650	20231214	1.32	9310	-71.16	20230420	2650	1.32	20231214	4900	-45.20	20230919	581	362.13	20230103	0.39	N	011690	2500	914 억	679592	N	N	1	N	N
29	20231226	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2705	-95	5	-3.39	393040635	144430	134.20	2795	2795	2680	3640	1960	2800	2721.32	1.86	0	-86552	2943	2871	2823	2751	2703	2847	2727	914	840	2500	1900	5	1	36574394	989	-38.64	1.04	12	0.39	-70.00	2590.00	9310	20230420	-70.95	2650	20231214	2.08	9310	-70.95	20230420	2650	2.08	20231214	4900	-44.80	20230919	581	365.58	20230103	0.39	N	011690	2500	914 억	679592	N	N	1	N	N
30	20231226	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2710	-90	5	-3.21	292843705	107281	99.69	2795	2795	2710	3640	1960	2800	2729.69	1.86	0	-56860	2943	2871	2823	2751	2703	2847	2727	914	840	2500	1900	5	1	36574394	991	-38.71	1.05	12	0.29	-70.00	2590.00	9310	20230420	-70.89	2650	20231214	2.26	9310	-70.89	20230420	2650	2.26	20231214	4900	-44.69	20230919	581	366.44	20230103	0.39	N	011690	2500	914 억	679592	N	N	1	N	N
31	20231226	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2725	-75	5	-2.68	170125755	62198	57.79	2795	2795	2715	3640	1960	2800	2735.23	1.86	0	-27848	2943	2871	2823	2751	2703	2847	2727	914	840	2500	1900	5	1	36574394	997	-38.93	1.05	12	0.17	-70.00	2590.00	9310	20230420	-70.73	2650	20231214	2.83	9310	-70.73	20230420	2650	2.83	20231214	4900	-44.39	20230919	581	369.02	20230103	0.39	N	011690	2500	914 억	679592	N	N	1	N	N
32	20231226	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2725	-75	5	-2.68	122777530	44862	41.69	2795	2795	2715	3640	1960	2800	2736.78	1.86	0	-15098	2943	2871	2823	2751	2703	2847	2727	914	840	2500	1900	5	1	36574394	997	-38.93	1.05	12	0.12	-70.00	2590.00	9310	20230420	-70.73	2650	20231214	2.83	9310	-70.73	20230420	2650	2.83	20231214	4900	-44.39	20230919	581	369.02	20230103	0.39	N	011690	2500	914 억	679592	N	N	1	N	N
33	20231226	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	-20	5	-0.71	997655	357	0.33	2795	2795	2780	3640	1960	2800	2794.55	1.86	0	-40	2943	2871	2823	2751	2703	2847	2727	914	840	2500	1900	5	1	36574394	1017	-39.71	1.07	12	0.00	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	9310	-70.14	20230420	2650	4.91	20231214	4900	-43.27	20230919	581	378.49	20230103	0.39	N	011690	2500	914 억	679592	N	N	1	N	N
34	20231222	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	-45	5	-1.58	294115430	105084	64.57	2805	2895	2775	3695	1995	2845	2798.86	1.97	0	-39396	2955	2900	2835	2780	2715	2927	2807	914	850	2500	1930	5	1	36574394	1024	-40.00	1.08	12	0.29	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	9310	-69.92	20230420	2650	5.66	20231214	4900	-42.86	20230919	581	381.93	20230103	0.39	N	011690	2500	914 억	718842	N	N	1	N	N
35	20231222	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-70	5	-2.46	268402925	95847	58.89	2805	2895	2775	3695	1995	2845	2800.33	1.97	0	-32818	2955	2900	2835	2780	2715	2927	2807	914	850	2500	1930	5	1	36574394	1015	-39.64	1.07	12	0.26	-70.00	2590.00	9310	20230420	-70.19	2650	20231214	4.72	9310	-70.19	20230420	2650	4.72	20231214	4900	-43.37	20230919	581	377.62	20230103	0.39	N	011690	2500	914 억	718842	N	N	0	N	N
36	20231222	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2785	-60	5	-2.11	227209110	81026	49.79	2805	2895	2780	3695	1995	2845	2804.15	1.97	0	-20079	2955	2900	2835	2780	2715	2927	2807	914	850	2500	1930	5	1	36574394	1019	-39.79	1.08	12	0.22	-70.00	2590.00	9310	20230420	-70.09	2650	20231214	5.09	9310	-70.09	20230420	2650	5.09	20231214	4900	-43.16	20230919	581	379.35	20230103	0.39	N	011690	2500	914 억	718842	N	N	0	N	N
37	20231222	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	-45	5	-1.58	151304510	53823	33.07	2805	2895	2780	3695	1995	2845	2811.15	1.97	0	-9733	2955	2900	2835	2780	2715	2927	2807	914	850	2500	1930	5	1	36574394	1024	-40.00	1.08	12	0.15	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	9310	-69.92	20230420	2650	5.66	20231214	4900	-42.86	20230919	581	381.93	20230103	0.39	N	011690	2500	914 억	718842	N	N	0	N	N
38	20231222	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-20	5	-0.70	105675725	37565	23.08	2805	2895	2780	3695	1995	2845	2813.14	1.97	0	-8604	2955	2900	2835	2780	2715	2927	2807	914	850	2500	1930	5	1	36574394	1033	-40.36	1.09	12	0.10	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	9310	-69.66	20230420	2650	6.60	20231214	4900	-42.35	20230919	581	386.23	20230103	0.39	N	011690	2500	914 억	718842	N	N	0	N	N
39	20231222	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	-25	5	-0.88	96534830	34316	21.09	2805	2895	2780	3695	1995	2845	2813.11	1.97	0	-7596	2955	2900	2835	2780	2715	2927	2807	914	850	2500	1930	5	1	36574394	1031	-40.29	1.09	12	0.09	-70.00	2590.00	9310	20230420	-69.71	2650	20231214	6.42	9310	-69.71	20230420	2650	6.42	20231214	4900	-42.45	20230919	581	385.37	20230103	0.39	N	011690	2500	914 억	718842	N	N	0	N	N
40	20231222	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-30	5	-1.05	87450300	31083	19.10	2805	2895	2780	3695	1995	2845	2813.44	1.97	0	-7308	2955	2900	2835	2780	2715	2927	2807	914	850	2500	1930	5	1	36574394	1030	-40.21	1.09	12	0.08	-70.00	2590.00	9310	20230420	-69.76	2650	20231214	6.23	9310	-69.76	20230420	2650	6.23	20231214	4900	-42.55	20230919	581	384.51	20230103	0.39	N	011690	2500	914 억	718842	N	N	0	N	N
41	20231222	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	10	2	0.35	24031340	8563	5.26	2805	2855	2805	3695	1995	2845	2806.41	1.97	0	1380	2955	2900	2835	2780	2715	2927	2807	914	850	2500	1930	5	1	36574394	1044	-40.79	1.10	12	0.02	-70.00	2590.00	9310	20230420	-69.33	2650	20231214	7.74	9310	-69.33	20230420	2650	7.74	20231214	4900	-41.73	20230919	581	391.39	20230103	0.39	N	011690	2500	914 억	718842	N	N	0	N	N
42	20231221	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	65	2	2.34	459492330	162227	156.37	2790	2890	2770	3610	1950	2780	2832.40	1.92	0	11274	2906	2842	2786	2722	2666	2875	2755	914	830	2500	1890	5	1	36574394	1041	-40.64	1.10	12	0.44	-70.00	2590.00	9310	20230420	-69.44	2650	20231214	7.36	9310	-69.44	20230420	2650	7.36	20231214	4900	-41.94	20230919	581	389.67	20230103	0.37	N	011690	2500	914 억	703084	N	N	7	N	N
43	20231221	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	50	2	1.80	419545290	148160	142.81	2790	2890	2770	3610	1950	2780	2831.70	1.92	0	9552	2906	2842	2786	2722	2666	2875	2755	914	830	2500	1890	5	1	36574394	1035	-40.43	1.09	12	0.41	-70.00	2590.00	9310	20230420	-69.60	2650	20231214	6.79	9310	-69.60	20230420	2650	6.79	20231214	4900	-42.24	20230919	581	387.09	20230103	0.37	N	011690	2500	914 억	703084	N	N	7	N	N
44	20231221	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	60	2	2.16	392761895	138719	133.71	2790	2890	2770	3610	1950	2780	2831.35	1.92	0	10826	2906	2842	2786	2722	2666	2875	2755	914	830	2500	1890	5	1	36574394	1039	-40.57	1.10	12	0.38	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	9310	-69.50	20230420	2650	7.17	20231214	4900	-42.04	20230919	581	388.81	20230103	0.37	N	011690	2500	914 억	703084	N	N	7	N	N
45	20231221	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	70	2	2.52	346112565	122343	117.92	2790	2890	2770	3610	1950	2780	2829.03	1.92	0	8659	2906	2842	2786	2722	2666	2875	2755	914	830	2500	1890	5	1	36574394	1042	-40.71	1.10	12	0.33	-70.00	2590.00	9310	20230420	-69.39	2650	20231214	7.55	9310	-69.39	20230420	2650	7.55	20231214	4900	-41.84	20230919	581	390.53	20230103	0.37	N	011690	2500	914 억	703084	N	N	7	N	N
46	20231221	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	60	2	2.16	270710580	96034	92.57	2790	2870	2770	3610	1950	2780	2818.90	1.92	0	932	2906	2842	2786	2722	2666	2875	2755	914	830	2500	1890	5	1	36574394	1039	-40.57	1.10	12	0.26	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	9310	-69.50	20230420	2650	7.17	20231214	4900	-42.04	20230919	581	388.81	20230103	0.37	N	011690	2500	914 억	703084	N	N	7	N	N
47	20231221	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	35	2	1.26	233909560	83026	80.03	2790	2870	2770	3610	1950	2780	2817.30	1.92	0	-1892	2906	2842	2786	2722	2666	2875	2755	914	830	2500	1890	5	1	36574394	1030	-40.21	1.09	12	0.23	-70.00	2590.00	9310	20230420	-69.76	2650	20231214	6.23	9310	-69.76	20230420	2650	6.23	20231214	4900	-42.55	20230919	581	384.51	20230103	0.37	N	011690	2500	914 억	703084	N	N	7	N	N
48	20231221	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	20	2	0.72	87664845	31433	30.30	2790	2810	2770	3610	1950	2780	2788.94	1.92	0	8863	2906	2842	2786	2722	2666	2875	2755	914	830	2500	1890	5	1	36574394	1024	-40.00	1.08	12	0.09	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	9310	-69.92	20230420	2650	5.66	20231214	4900	-42.86	20230919	581	381.93	20230103	0.37	N	011690	2500	914 억	703084	N	N	7	N	N
49	20231221	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	20	2	0.72	9325625	3361	3.24	2790	2800	2770	3610	1950	2780	2774.66	1.92	0	506	2906	2842	2786	2722	2666	2875	2755	914	830	2500	1890	5	1	36574394	1024	-40.00	1.08	12	0.01	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	9310	-69.92	20230420	2650	5.66	20231214	4900	-42.86	20230919	581	381.93	20230103	0.37	N	011690	2500	914 억	703084	N	N	7	N	N
50	20231220	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	25	2	0.91	289649165	103541	84.78	2755	2850	2730	3580	1930	2755	2797.43	1.85	0	28170	2851	2802	2761	2712	2671	2782	2692	914	825	2500	1870	5	1	36574394	1017	-39.71	1.07	12	0.28	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	9310	-70.14	20230420	2650	4.91	20231214	4900	-43.27	20230919	581	378.49	20230103	0.36	N	011690	2500	914 억	674914	N	N	7	N	N
51	20231220	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	90	2	3.27	239922450	85818	70.27	2755	2850	2730	3580	1930	2755	2795.71	1.85	0	25129	2851	2802	2761	2712	2671	2782	2692	914	825	2500	1870	5	1	36574394	1041	-40.64	1.10	12	0.23	-70.00	2590.00	9310	20230420	-69.44	2650	20231214	7.36	9310	-69.44	20230420	2650	7.36	20231214	4900	-41.94	20230919	581	389.67	20230103	0.36	N	011690	2500	914 억	674914	N	N	8	N	N
52	20231220	140311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	90	2	3.27	201929400	72427	59.31	2755	2850	2730	3580	1930	2755	2788.04	1.85	0	25634	2851	2802	2761	2712	2671	2782	2692	914	825	2500	1870	5	1	36574394	1041	-40.64	1.10	12	0.20	-70.00	2590.00	9310	20230420	-69.44	2650	20231214	7.36	9310	-69.44	20230420	2650	7.36	20231214	4900	-41.94	20230919	581	389.67	20230103	0.36	N	011690	2500	914 억	674914	N	N	8	N	N
53	20231220	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	25	2	0.91	107531490	38976	31.92	2755	2790	2730	3580	1930	2755	2758.92	1.85	0	6587	2851	2802	2761	2712	2671	2782	2692	914	825	2500	1870	5	1	36574394	1017	-39.71	1.07	12	0.11	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	9310	-70.14	20230420	2650	4.91	20231214	4900	-43.27	20230919	581	378.49	20230103	0.36	N	011690	2500	914 억	674914	N	N	8	N	N
54	20231220	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	25	2	0.91	89563170	32508	26.62	2755	2785	2730	3580	1930	2755	2755.11	1.85	0	6552	2851	2802	2761	2712	2671	2782	2692	914	825	2500	1870	5	1	36574394	1017	-39.71	1.07	12	0.09	-70.00	2590.00	9310	20230420	-70.14	2650	20231214	4.91	9310	-70.14	20230420	2650	4.91	20231214	4900	-43.27	20230919	581	378.49	20230103	0.36	N	011690	2500	914 억	674914	N	N	8	N	N
55	20231220	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2760	5	2	0.18	56442860	20544	16.82	2755	2785	2730	3580	1930	2755	2747.41	1.85	0	6309	2851	2802	2761	2712	2671	2782	2692	914	825	2500	1870	5	1	36574394	1009	-39.43	1.07	12	0.06	-70.00	2590.00	9310	20230420	-70.35	2650	20231214	4.15	9310	-70.35	20230420	2650	4.15	20231214	4900	-43.67	20230919	581	375.04	20230103	0.36	N	011690	2500	914 억	674914	N	N	8	N	N
56	20231220	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2745	-10	5	-0.36	32155580	11707	9.59	2755	2785	2730	3580	1930	2755	2746.70	1.85	0	1431	2851	2802	2761	2712	2671	2782	2692	914	825	2500	1870	5	1	36574394	1004	-39.21	1.06	12	0.03	-70.00	2590.00	9310	20230420	-70.52	2650	20231214	3.58	9310	-70.52	20230420	2650	3.58	20231214	4900	-43.98	20230919	581	372.46	20230103	0.36	N	011690	2500	914 억	674914	N	N	8	N	N
57	20231220	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2760	5	2	0.18	3375405	1225	1.00	2755	2770	2755	3580	1930	2755	2755.43	1.85	0	-828	2851	2802	2761	2712	2671	2782	2692	914	825	2500	1870	5	1	36574394	1009	-39.43	1.07	12	0.00	-70.00	2590.00	9310	20230420	-70.35	2650	20231214	4.15	9310	-70.35	20230420	2650	4.15	20231214	4900	-43.67	20230919	581	375.04	20230103	0.36	N	011690	2500	914 억	674914	N	N	8	N	N
58	20231219	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2755	-45	5	-1.61	335589875	122122	113.63	2800	2810	2720	3640	1960	2800	2747.93	1.87	0	-10890	2900	2850	2790	2740	2680	2820	2710	914	840	2500	1900	5	1	36574394	1008	-39.36	1.06	12	0.33	-70.00	2590.00	9310	20230420	-70.41	2650	20231214	3.96	9310	-70.41	20230420	2650	3.96	20231214	4900	-43.78	20230919	581	374.18	20230103	0.36	N	011690	2500	914 억	685646	N	N	8	N	N
59	20231219	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2750	-50	5	-1.79	312749405	113809	105.89	2800	2810	2720	3640	1960	2800	2748.02	1.87	0	-9711	2900	2850	2790	2740	2680	2820	2710	914	840	2500	1900	5	1	36574394	1006	-39.29	1.06	12	0.31	-70.00	2590.00	9310	20230420	-70.46	2650	20231214	3.77	9310	-70.46	20230420	2650	3.77	20231214	4900	-43.88	20230919	581	373.32	20230103	0.36	N	011690	2500	914 억	685646	N	N	13	N	N
60	20231219	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2745	-55	5	-1.96	229800310	83471	77.67	2800	2810	2730	3640	1960	2800	2753.06	1.87	0	-715	2900	2850	2790	2740	2680	2820	2710	914	840	2500	1900	5	1	36574394	1004	-39.21	1.06	12	0.23	-70.00	2590.00	9310	20230420	-70.52	2650	20231214	3.58	9310	-70.52	20230420	2650	3.58	20231214	4900	-43.98	20230919	581	372.46	20230103	0.36	N	011690	2500	914 억	685646	N	N	13	N	N
61	20231219	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2745	-55	5	-1.96	199587715	72449	67.41	2800	2810	2730	3640	1960	2800	2754.87	1.87	0	3262	2900	2850	2790	2740	2680	2820	2710	914	840	2500	1900	5	1	36574394	1004	-39.21	1.06	12	0.20	-70.00	2590.00	9310	20230420	-70.52	2650	20231214	3.58	9310	-70.52	20230420	2650	3.58	20231214	4900	-43.98	20230919	581	372.46	20230103	0.36	N	011690	2500	914 억	685646	N	N	13	N	N
62	20231219	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-30	5	-1.07	174643320	63371	58.96	2800	2810	2730	3640	1960	2800	2755.89	1.87	0	3158	2900	2850	2790	2740	2680	2820	2710	914	840	2500	1900	5	1	36574394	1013	-39.57	1.07	12	0.17	-70.00	2590.00	9310	20230420	-70.25	2650	20231214	4.53	9310	-70.25	20230420	2650	4.53	20231214	4900	-43.47	20230919	581	376.76	20230103	0.36	N	011690	2500	914 억	685646	N	N	13	N	N
63	20231219	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2755	-45	5	-1.61	162889365	59102	54.99	2800	2810	2730	3640	1960	2800	2756.07	1.87	0	1998	2900	2850	2790	2740	2680	2820	2710	914	840	2500	1900	5	1	36574394	1008	-39.36	1.06	12	0.16	-70.00	2590.00	9310	20230420	-70.41	2650	20231214	3.96	9310	-70.41	20230420	2650	3.96	20231214	4900	-43.78	20230919	581	374.18	20230103	0.36	N	011690	2500	914 억	685646	N	N	13	N	N
64	20231219	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2760	-40	5	-1.43	77916630	28213	26.25	2800	2810	2730	3640	1960	2800	2761.73	1.87	0	-5648	2900	2850	2790	2740	2680	2820	2710	914	840	2500	1900	5	1	36574394	1009	-39.43	1.07	12	0.08	-70.00	2590.00	9310	20230420	-70.35	2650	20231214	4.15	9310	-70.35	20230420	2650	4.15	20231214	4900	-43.67	20230919	581	375.04	20230103	0.36	N	011690	2500	914 억	685646	N	N	13	N	N
65	20231219	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2805	5	2	0.18	4216685	1506	1.40	2800	2805	2780	3640	1960	2800	2799.92	1.87	0	-1197	2900	2850	2790	2740	2680	2820	2710	914	840	2500	1900	5	1	36574394	1026	-40.07	1.08	12	0.00	-70.00	2590.00	9310	20230420	-69.87	2650	20231214	5.85	9310	-69.87	20230420	2650	5.85	20231214	4900	-42.76	20230919	581	382.79	20230103	0.36	N	011690	2500	914 억	685646	N	N	13	N	N
66	20231218	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	0	3	0.00	300506040	107471	187.03	2805	2840	2730	3640	1960	2800	2796.16	1.78	0	34810	2933	2866	2823	2756	2713	2845	2735	914	840	2500	1900	5	1	36574394	1024	-40.00	1.08	12	0.29	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	9310	-69.92	20230420	2650	5.66	20231214	4900	-42.86	20230919	581	381.93	20230103	0.37	N	011690	2500	914 억	651642	N	N	13	N	N
67	20231218	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	0	3	0.00	268315570	95946	166.97	2805	2840	2730	3640	1960	2800	2796.53	1.78	0	30501	2933	2866	2823	2756	2713	2845	2735	914	840	2500	1900	5	1	36574394	1024	-40.00	1.08	12	0.26	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	9310	-69.92	20230420	2650	5.66	20231214	4900	-42.86	20230919	581	381.93	20230103	0.37	N	011690	2500	914 억	651642	N	N	13	N	N
68	20231218	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	25	2	0.89	210433015	75368	131.16	2805	2835	2730	3640	1960	2800	2792.07	1.78	0	20967	2933	2866	2823	2756	2713	2845	2735	914	840	2500	1900	5	1	36574394	1033	-40.36	1.09	12	0.21	-70.00	2590.00	9310	20230420	-69.66	2650	20231214	6.60	9310	-69.66	20230420	2650	6.60	20231214	4900	-42.35	20230919	581	386.23	20230103	0.37	N	011690	2500	914 억	651642	N	N	13	N	N
69	20231218	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	15	2	0.54	169090425	60717	105.66	2805	2830	2730	3640	1960	2800	2784.89	1.78	0	19706	2933	2866	2823	2756	2713	2845	2735	914	840	2500	1900	5	1	36574394	1030	-40.21	1.09	12	0.17	-70.00	2590.00	9310	20230420	-69.76	2650	20231214	6.23	9310	-69.76	20230420	2650	6.23	20231214	4900	-42.55	20230919	581	384.51	20230103	0.37	N	011690	2500	914 억	651642	N	N	13	N	N
70	20231218	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	20	2	0.71	155910440	56040	97.53	2805	2830	2730	3640	1960	2800	2782.13	1.78	0	17468	2933	2866	2823	2756	2713	2845	2735	914	840	2500	1900	5	1	36574394	1031	-40.29	1.09	12	0.15	-70.00	2590.00	9310	20230420	-69.71	2650	20231214	6.42	9310	-69.71	20230420	2650	6.42	20231214	4900	-42.45	20230919	581	385.37	20230103	0.37	N	011690	2500	914 억	651642	N	N	13	N	N
71	20231218	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	10	2	0.36	138652825	49916	86.87	2805	2830	2730	3640	1960	2800	2777.72	1.78	0	14078	2933	2866	2823	2756	2713	2845	2735	914	840	2500	1900	5	1	36574394	1028	-40.14	1.08	12	0.14	-70.00	2590.00	9310	20230420	-69.82	2650	20231214	6.04	9310	-69.82	20230420	2650	6.04	20231214	4900	-42.65	20230919	581	383.65	20230103	0.37	N	011690	2500	914 억	651642	N	N	13	N	N
72	20231218	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2755	-45	5	-1.61	61935800	22485	39.13	2805	2805	2730	3640	1960	2800	2754.54	1.78	0	-3158	2933	2866	2823	2756	2713	2845	2735	914	840	2500	1900	5	1	36574394	1008	-39.36	1.06	12	0.06	-70.00	2590.00	9310	20230420	-70.41	2650	20231214	3.96	9310	-70.41	20230420	2650	3.96	20231214	4900	-43.78	20230919	581	374.18	20230103	0.37	N	011690	2500	914 억	651642	N	N	13	N	N
73	20231218	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2750	-50	5	-1.79	8193975	2930	5.10	2805	2805	2750	3640	1960	2800	2796.58	1.78	0	-739	2933	2866	2823	2756	2713	2845	2735	914	840	2500	1900	5	1	36574394	1006	-39.29	1.06	12	0.01	-70.00	2590.00	9310	20230420	-70.46	2650	20231214	3.77	9310	-70.46	20230420	2650	3.77	20231214	4900	-43.88	20230919	581	373.32	20230103	0.37	N	011690	2500	914 억	651642	N	N	13	N	N
74	20231215	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	-10	5	-0.36	158258815	55948	21.98	2810	2890	2780	3650	1970	2810	2828.68	1.75	0	13230	2963	2886	2768	2691	2573	2827	2632	914	840	2500	1910	5	1	36574394	1024	-40.00	1.08	12	0.15	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	9310	-69.92	20230420	2650	5.66	20231214	4900	-42.86	20230919	581	381.93	20230103	0.37	N	011690	2500	914 억	639238	N	N	13	N	N
75	20231215	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	-10	5	-0.36	137546720	48522	19.07	2810	2890	2780	3650	1970	2810	2834.73	1.75	0	13376	2963	2886	2768	2691	2573	2827	2632	914	840	2500	1910	5	1	36574394	1024	-40.00	1.08	12	0.13	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	9310	-69.92	20230420	2650	5.66	20231214	4900	-42.86	20230919	581	381.93	20230103	0.37	N	011690	2500	914 억	639238	N	N	19	N	N
76	20231215	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	5	2	0.18	129588455	45669	17.95	2810	2890	2780	3650	1970	2810	2837.56	1.75	0	14172	2963	2886	2768	2691	2573	2827	2632	914	840	2500	1910	5	1	36574394	1030	-40.21	1.09	12	0.12	-70.00	2590.00	9310	20230420	-69.76	2650	20231214	6.23	9310	-69.76	20230420	2650	6.23	20231214	4900	-42.55	20230919	581	384.51	20230103	0.37	N	011690	2500	914 억	639238	N	N	19	N	N
77	20231215	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	25	2	0.89	105105370	36965	14.52	2810	2890	2805	3650	1970	2810	2843.38	1.75	0	13394	2963	2886	2768	2691	2573	2827	2632	914	840	2500	1910	5	1	36574394	1037	-40.50	1.09	12	0.10	-70.00	2590.00	9310	20230420	-69.55	2650	20231214	6.98	9310	-69.55	20230420	2650	6.98	20231214	4900	-42.14	20230919	581	387.95	20230103	0.37	N	011690	2500	914 억	639238	N	N	19	N	N
78	20231215	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	30	2	1.07	92368625	32482	12.76	2810	2890	2805	3650	1970	2810	2843.69	1.75	0	14044	2963	2886	2768	2691	2573	2827	2632	914	840	2500	1910	5	1	36574394	1039	-40.57	1.10	12	0.09	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	9310	-69.50	20230420	2650	7.17	20231214	4900	-42.04	20230919	581	388.81	20230103	0.37	N	011690	2500	914 억	639238	N	N	19	N	N
79	20231215	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	25	2	0.89	71251000	25027	9.83	2810	2890	2805	3650	1970	2810	2846.97	1.75	0	13497	2963	2886	2768	2691	2573	2827	2632	914	840	2500	1910	5	1	36574394	1037	-40.50	1.09	12	0.07	-70.00	2590.00	9310	20230420	-69.55	2650	20231214	6.98	9310	-69.55	20230420	2650	6.98	20231214	4900	-42.14	20230919	581	387.95	20230103	0.37	N	011690	2500	914 억	639238	N	N	19	N	N
80	20231215	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	25	2	0.89	61610975	21636	8.50	2810	2890	2805	3650	1970	2810	2847.61	1.75	0	13684	2963	2886	2768	2691	2573	2827	2632	914	840	2500	1910	5	1	36574394	1037	-40.50	1.09	12	0.06	-70.00	2590.00	9310	20230420	-69.55	2650	20231214	6.98	9310	-69.55	20230420	2650	6.98	20231214	4900	-42.14	20230919	581	387.95	20230103	0.37	N	011690	2500	914 억	639238	N	N	19	N	N
81	20231215	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	20	2	0.71	4299600	1523	0.60	2810	2830	2805	3650	1970	2810	2823.11	1.75	0	1315	2963	2886	2768	2691	2573	2827	2632	914	840	2500	1910	5	1	36574394	1035	-40.43	1.09	12	0.00	-70.00	2590.00	9310	20230420	-69.60	2650	20231214	6.79	9310	-69.60	20230420	2650	6.79	20231214	4900	-42.24	20230919	581	387.09	20230103	0.37	N	011690	2500	914 억	639238	N	N	19	N	N
82	20231214	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	5	2	0.18	701792190	254481	111.60	2815	2845	2650	3645	1965	2805	2757.74	1.84	0	-34412	3035	2920	2835	2720	2635	2877	2677	914	840	2500	1900	5	1	36574394	1028	-40.14	1.08	12	0.70	-70.00	2590.00	9310	20230420	-69.82	2650	20231214	6.04	9310	-69.82	20230420	2650	6.04	20231214	4900	-42.65	20230919	581	383.65	20230103	0.37	N	011690	2500	914 억	671876	N	N	19	N	N
83	20231214	150257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	35	2	1.25	675145240	245055	107.46	2815	2840	2650	3645	1965	2805	2755.08	1.84	0	-32468	3035	2920	2835	2720	2635	2877	2677	914	840	2500	1900	5	1	36574394	1039	-40.57	1.10	12	0.67	-70.00	2590.00	9310	20230420	-69.50	2650	20231214	7.17	9310	-69.50	20230420	2650	7.17	20231214	4900	-42.04	20230919	581	388.81	20230103	0.37	N	011690	2500	914 억	671876	N	N	0	N	N
84	20231214	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	-5	5	-0.18	575456610	209716	91.96	2815	2815	2650	3645	1965	2805	2743.98	1.84	0	-30403	3035	2920	2835	2720	2635	2877	2677	914	840	2500	1900	5	1	36574394	1024	-40.00	1.08	12	0.57	-70.00	2590.00	9310	20230420	-69.92	2650	20231214	5.66	9310	-69.92	20230420	2650	5.66	20231214	4900	-42.86	20230919	581	381.93	20230103	0.37	N	011690	2500	914 억	671876	N	N	0	N	N
85	20231214	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2695	-110	5	-3.92	462902640	169112	74.16	2815	2815	2650	3645	1965	2805	2737.25	1.84	0	-35531	3035	2920	2835	2720	2635	2877	2677	914	840	2500	1900	5	1	36574394	986	-38.50	1.04	12	0.46	-70.00	2590.00	9310	20230420	-71.05	2650	20231214	1.70	9310	-71.05	20230420	2650	1.70	20231214	4900	-45.00	20230919	581	363.86	20230103	0.37	N	011690	2500	914 억	671876	N	N	0	N	N
86	20231214	120300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	-90	5	-3.21	413323220	150673	66.07	2815	2815	2650	3645	1965	2805	2743.18	1.84	0	-32578	3035	2920	2835	2720	2635	2877	2677	914	840	2500	1900	5	1	36574394	993	-38.79	1.05	12	0.41	-70.00	2590.00	9310	20230420	-70.84	2650	20231214	2.45	9310	-70.84	20230420	2650	2.45	20231214	4900	-44.59	20230919	581	367.30	20230103	0.37	N	011690	2500	914 억	671876	N	N	0	N	N
87	20231214	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2745	-60	5	-2.14	313565795	113866	49.93	2815	2815	2650	3645	1965	2805	2753.81	1.84	0	-12293	3035	2920	2835	2720	2635	2877	2677	914	840	2500	1900	5	1	36574394	1004	-39.21	1.06	12	0.31	-70.00	2590.00	9310	20230420	-70.52	2650	20231214	3.58	9310	-70.52	20230420	2650	3.58	20231214	4900	-43.98	20230919	581	372.46	20230103	0.37	N	011690	2500	914 억	671876	N	N	0	N	N
88	20231214	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	-65	5	-2.32	215380010	77958	34.19	2815	2815	2650	3645	1965	2805	2762.77	1.84	0	-6036	3035	2920	2835	2720	2635	2877	2677	914	840	2500	1900	5	1	36574394	1002	-39.14	1.06	12	0.21	-70.00	2590.00	9310	20230420	-70.57	2650	20231214	3.40	9310	-70.57	20230420	2650	3.40	20231214	4900	-44.08	20230919	581	371.60	20230103	0.37	N	011690	2500	914 억	671876	N	N	0	N	N
89	20231214	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2650	-155	5	-5.53	13300045	4806	2.11	2815	2815	2650	3645	1965	2805	2767.38	1.84	0	-814	3035	2920	2835	2720	2635	2877	2677	914	840	2500	1900	5	1	36574394	969	-37.86	1.02	12	0.01	-70.00	2590.00	9310	20230420	-71.54	2650	20231214	0.00	9310	-71.54	20230420	2650	0.00	20231214	4900	-45.92	20230919	581	356.11	20230103	0.37	N	011690	2500	914 억	671876	Y	N	0	N	N
90	20231213	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2805	-25	5	-0.88	642304260	227764	355.27	2895	2950	2750	3675	1985	2830	2820.04	1.83	0	739	2936	2882	2841	2787	2746	2862	2767	914	845	2500	1920	5	1	36574394	1026	-40.07	1.08	12	0.62	-70.00	2590.00	9310	20230420	-69.87	2715	20231122	3.31	9310	-69.87	20230420	2715	3.31	20231122	4900	-42.76	20230919	581	382.79	20230103	0.37	N	011690	2500	914 억	668979	N	N	0	N	N
91	20231213	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-40	5	-1.41	596143040	211207	329.44	2895	2950	2750	3675	1985	2830	2822.55	1.83	0	1122	2936	2882	2841	2787	2746	2862	2767	914	845	2500	1920	5	1	36574394	1020	-39.86	1.08	12	0.58	-70.00	2590.00	9310	20230420	-70.03	2715	20231122	2.76	9310	-70.03	20230420	2715	2.76	20231122	4900	-43.06	20230919	581	380.21	20230103	0.37	N	011690	2500	914 억	668979	N	N	0	N	N
92	20231213	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-35	5	-1.24	563206065	199355	310.95	2895	2950	2750	3675	1985	2830	2825.14	1.83	0	342	2936	2882	2841	2787	2746	2862	2767	914	845	2500	1920	5	1	36574394	1022	-39.93	1.08	12	0.55	-70.00	2590.00	9310	20230420	-69.98	2715	20231122	2.95	9310	-69.98	20230420	2715	2.95	20231122	4900	-42.96	20230919	581	381.07	20230103	0.37	N	011690	2500	914 억	668979	N	N	0	N	N
93	20231213	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	20	2	0.71	495797095	175285	273.41	2895	2950	2750	3675	1985	2830	2828.52	1.83	0	-6379	2936	2882	2841	2787	2746	2862	2767	914	845	2500	1920	5	1	36574394	1042	-40.71	1.10	12	0.48	-70.00	2590.00	9310	20230420	-69.39	2715	20231122	4.97	9310	-69.39	20230420	2715	4.97	20231122	4900	-41.84	20230919	581	390.53	20230103	0.37	N	011690	2500	914 억	668979	N	N	0	N	N
94	20231213	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2925	95	2	3.36	353681615	126198	196.84	2895	2940	2750	3675	1985	2830	2802.59	1.83	0	-12842	2936	2882	2841	2787	2746	2862	2767	914	845	2500	1920	5	1	36574394	1070	-41.79	1.13	12	0.35	-70.00	2590.00	9310	20230420	-68.58	2715	20231122	7.73	9310	-68.58	20230420	2715	7.73	20231122	4900	-40.31	20230919	581	403.44	20230103	0.37	N	011690	2500	914 억	668979	N	N	0	N	N
95	20231213	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-55	5	-1.94	170772705	61763	96.34	2895	2895	2750	3675	1985	2830	2764.97	1.83	0	-9605	2936	2882	2841	2787	2746	2862	2767	914	845	2500	1920	5	1	36574394	1015	-39.64	1.07	12	0.17	-70.00	2590.00	9310	20230420	-70.19	2715	20231122	2.21	9310	-70.19	20230420	2715	2.21	20231122	4900	-43.37	20230919	581	377.62	20230103	0.37	N	011690	2500	914 억	668979	N	N	0	N	N
96	20231213	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2760	-70	5	-2.47	130419095	47132	73.52	2895	2895	2750	3675	1985	2830	2767.10	1.83	0	-7725	2936	2882	2841	2787	2746	2862	2767	914	845	2500	1920	5	1	36574394	1009	-39.43	1.07	12	0.13	-70.00	2590.00	9310	20230420	-70.35	2715	20231122	1.66	9310	-70.35	20230420	2715	1.66	20231122	4900	-43.67	20230919	581	375.04	20230103	0.37	N	011690	2500	914 억	668979	N	N	0	N	N
97	20231213	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	5	2	0.18	827610	291	0.45	2895	2895	2835	3675	1985	2830	2844.02	1.83	0	-44	2936	2882	2841	2787	2746	2862	2767	914	845	2500	1920	5	1	36574394	1037	-40.50	1.09	12	0.00	-70.00	2590.00	9310	20230420	-69.55	2715	20231122	4.42	9310	-69.55	20230420	2715	4.42	20231122	4900	-42.14	20230919	581	387.95	20230103	0.37	N	011690	2500	914 억	668979	N	N	0	N	N
98	20231212	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	0	3	0.00	182231160	64111	120.58	2845	2895	2800	3675	1985	2830	2842.43	1.82	0	3385	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1035	-40.43	1.09	12	0.18	-70.00	2590.00	9310	20230420	-69.60	2715	20231122	4.24	9310	-69.60	20230420	2715	4.24	20231122	4900	-42.24	20230919	581	387.09	20230103	0.37	N	011690	2500	914 억	665421	N	N	0	N	N
99	20231212	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-15	5	-0.53	177952350	62599	117.74	2845	2895	2800	3675	1985	2830	2842.73	1.82	0	3657	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1030	-40.21	1.09	12	0.17	-70.00	2590.00	9310	20230420	-69.76	2715	20231122	3.68	9310	-69.76	20230420	2715	3.68	20231122	4900	-42.55	20230919	581	384.51	20230103	0.37	N	011690	2500	914 억	665421	N	N	0	N	N
100	20231212	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	10	2	0.35	159157500	55946	105.22	2845	2895	2800	3675	1985	2830	2844.84	1.82	0	1998	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1039	-40.57	1.10	12	0.15	-70.00	2590.00	9310	20230420	-69.50	2715	20231122	4.60	9310	-69.50	20230420	2715	4.60	20231122	4900	-42.04	20230919	581	388.81	20230103	0.37	N	011690	2500	914 억	665421	N	N	0	N	N
101	20231212	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	25	2	0.88	133547325	46883	88.18	2845	2895	2800	3675	1985	2830	2848.52	1.82	0	-9	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1044	-40.79	1.10	12	0.13	-70.00	2590.00	9310	20230420	-69.33	2715	20231122	5.16	9310	-69.33	20230420	2715	5.16	20231122	4900	-41.73	20230919	581	391.39	20230103	0.37	N	011690	2500	914 억	665421	N	N	0	N	N
102	20231212	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	15	2	0.53	126609520	44452	83.61	2845	2895	2800	3675	1985	2830	2848.23	1.82	0	-176	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1041	-40.64	1.10	12	0.12	-70.00	2590.00	9310	20230420	-69.44	2715	20231122	4.79	9310	-69.44	20230420	2715	4.79	20231122	4900	-41.94	20230919	581	389.67	20230103	0.37	N	011690	2500	914 억	665421	N	N	0	N	N
103	20231212	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	20	2	0.71	121450145	42639	80.20	2845	2895	2800	3675	1985	2830	2848.33	1.82	0	62	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1042	-40.71	1.10	12	0.12	-70.00	2590.00	9310	20230420	-69.39	2715	20231122	4.97	9310	-69.39	20230420	2715	4.97	20231122	4900	-41.84	20230919	581	390.53	20230103	0.37	N	011690	2500	914 억	665421	N	N	0	N	N
104	20231212	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2885	55	2	1.94	98451185	34590	65.06	2845	2885	2800	3675	1985	2830	2846.23	1.82	0	-2467	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1055	-41.21	1.11	12	0.09	-70.00	2590.00	9310	20230420	-69.01	2715	20231122	6.26	9310	-69.01	20230420	2715	6.26	20231122	4900	-41.12	20230919	581	396.56	20230103	0.37	N	011690	2500	914 억	665421	N	N	0	N	N
105	20231212	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-5	5	-0.18	4171195	1472	2.77	2845	2850	2825	3675	1985	2830	2833.69	1.82	0	-1239	2930	2880	2835	2785	2740	2857	2762	914	845	2500	1920	5	1	36574394	1033	-40.36	1.09	12	0.00	-70.00	2590.00	9310	20230420	-69.66	2715	20231122	4.05	9310	-69.66	20230420	2715	4.05	20231122	4900	-42.35	20230919	581	386.23	20230103	0.37	N	011690	2500	914 억	665421	N	N	0	N	N
106	20231211	160245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	-20	5	-0.70	151003420	53104	103.22	2880	2885	2790	3705	1995	2850	2843.54	1.78	-3994	12211	3003	2926	2838	2761	2673	2965	2800	914	855	2500	1930	5	1	36574394	1035	-40.43	1.09	12	0.15	-70.00	2590.00	9310	20230420	-69.60	2715	20231122	4.24	9310	-69.60	20230420	2715	4.24	20231122	4900	-42.24	20230919	581	387.09	20230103	0.36	N	011690	2500	914 억	650216	N	N	0	N	N
107	20231211	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-35	5	-1.23	130858405	45945	89.30	2880	2885	2800	3705	1995	2850	2848.15	1.78	-3994	12283	3003	2926	2838	2761	2673	2965	2800	914	855	2500	1930	5	1	36574394	1030	-40.21	1.09	12	0.13	-70.00	2590.00	9310	20230420	-69.76	2715	20231122	3.68	9310	-69.76	20230420	2715	3.68	20231122	4900	-42.55	20230919	581	384.51	20230103	0.36	N	011690	2500	914 억	650216	N	N	0	N	N
108	20231211	140244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	5	2	0.18	84957570	29686	57.70	2880	2885	2840	3705	1995	2850	2861.87	1.78	-3994	7715	3003	2926	2838	2761	2673	2965	2800	914	855	2500	1930	5	1	36574394	1044	-40.79	1.10	12	0.08	-70.00	2590.00	9310	20230420	-69.33	2715	20231122	5.16	9310	-69.33	20230420	2715	5.16	20231122	4900	-41.73	20230919	581	391.39	20230103	0.36	N	011690	2500	914 억	650216	N	N	0	N	N
109	20231211	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	30	2	1.05	55640645	19411	37.73	2880	2885	2845	3705	1995	2850	2866.45	1.78	-3994	4646	3003	2926	2838	2761	2673	2965	2800	914	855	2500	1930	5	1	36574394	1053	-41.14	1.11	12	0.05	-70.00	2590.00	9310	20230420	-69.07	2715	20231122	6.08	9310	-69.07	20230420	2715	6.08	20231122	4900	-41.22	20230919	581	395.70	20230103	0.36	N	011690	2500	914 억	650216	N	N	0	N	N
110	20231211	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	20	2	0.70	36994240	12920	25.11	2880	2885	2845	3705	1995	2850	2863.33	1.78	-3994	2946	3003	2926	2838	2761	2673	2965	2800	914	855	2500	1930	5	1	36574394	1050	-41.00	1.11	12	0.04	-70.00	2590.00	9310	20230420	-69.17	2715	20231122	5.71	9310	-69.17	20230420	2715	5.71	20231122	4900	-41.43	20230919	581	393.98	20230103	0.36	N	011690	2500	914 억	650216	N	N	0	N	N
111	20231211	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	0	3	0.00	12316425	4310	8.38	2880	2885	2845	3705	1995	2850	2857.64	1.78	-3994	873	3003	2926	2838	2761	2673	2965	2800	914	855	2500	1930	5	1	36574394	1042	-40.71	1.10	12	0.01	-70.00	2590.00	9310	20230420	-69.39	2715	20231122	4.97	9310	-69.39	20230420	2715	4.97	20231122	4900	-41.84	20230919	581	390.53	20230103	0.36	N	011690	2500	914 억	650216	N	N	0	N	N
112	20231211	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2860	10	2	0.35	6188140	2161	4.20	2880	2885	2845	3705	1995	2850	2863.55	1.78	-3994	721	3003	2926	2838	2761	2673	2965	2800	914	855	2500	1930	5	1	36574394	1046	-40.86	1.10	12	0.01	-70.00	2590.00	9310	20230420	-69.28	2715	20231122	5.34	9310	-69.28	20230420	2715	5.34	20231122	4900	-41.63	20230919	581	392.25	20230103	0.36	N	011690	2500	914 억	650216	N	N	0	N	N
113	20231211	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	0	3	0.00	1161115	404	0.79	2880	2885	2850	3705	1995	2850	2874.05	1.78	-3994	0	3003	2926	2838	2761	2673	2965	2800	914	855	2500	1930	5	1	36574394	1042	-40.71	1.10	12	0.00	-70.00	2590.00	9310	20230420	-69.39	2715	20231122	4.97	9310	-69.39	20230420	2715	4.97	20231122	4900	-41.84	20230919	581	390.53	20230103	0.36	N	011690	2500	914 억	650216	N	N	0	N	N
114	20231208	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	75	2	2.70	145566955	51368	86.82	2785	2915	2750	3605	1945	2775	2833.81	1.78	0	6613	2895	2835	2790	2730	2685	2812	2707	914	830	2500	1880	5	1	36574394	1042	-40.71	1.10	12	0.14	-70.00	2590.00	9310	20230420	-69.39	2715	20231122	4.97	9310	-69.39	20230420	2715	4.97	20231122	4900	-41.84	20230919	581	390.53	20230103	0.39	N	011690	2500	914 억	650216	N	N	18	N	N
115	20231208	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2860	85	2	3.06	142160270	50174	84.80	2785	2915	2750	3605	1945	2775	2833.35	1.78	0	6371	2895	2835	2790	2730	2685	2812	2707	914	830	2500	1880	5	1	36574394	1046	-40.86	1.10	12	0.14	-70.00	2590.00	9310	20230420	-69.28	2715	20231122	5.34	9310	-69.28	20230420	2715	5.34	20231122	4900	-41.63	20230919	581	392.25	20230103	0.39	N	011690	2500	914 억	650216	N	N	18	N	N
116	20231208	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	95	2	3.42	131282380	46376	78.38	2785	2915	2750	3605	1945	2775	2830.83	1.78	0	4270	2895	2835	2790	2730	2685	2812	2707	914	830	2500	1880	5	1	36574394	1050	-41.00	1.11	12	0.13	-70.00	2590.00	9310	20230420	-69.17	2715	20231122	5.71	9310	-69.17	20230420	2715	5.71	20231122	4900	-41.43	20230919	581	393.98	20230103	0.39	N	011690	2500	914 억	650216	N	N	18	N	N
117	20231208	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2865	90	2	3.24	118828750	42034	71.05	2785	2915	2750	3605	1945	2775	2826.97	1.78	0	2854	2895	2835	2790	2730	2685	2812	2707	914	830	2500	1880	5	1	36574394	1048	-40.93	1.11	12	0.11	-70.00	2590.00	9310	20230420	-69.23	2715	20231122	5.52	9310	-69.23	20230420	2715	5.52	20231122	4900	-41.53	20230919	581	393.12	20230103	0.39	N	011690	2500	914 억	650216	N	N	18	N	N
118	20231208	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	15	2	0.54	59108140	21168	35.78	2785	2830	2750	3605	1945	2775	2792.33	1.78	0	6061	2895	2835	2790	2730	2685	2812	2707	914	830	2500	1880	5	1	36574394	1020	-39.86	1.08	12	0.06	-70.00	2590.00	9310	20230420	-70.03	2715	20231122	2.76	9310	-70.03	20230420	2715	2.76	20231122	4900	-43.06	20230919	581	380.21	20230103	0.39	N	011690	2500	914 억	650216	N	N	18	N	N
119	20231208	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-5	5	-0.18	53872210	19290	32.60	2785	2830	2750	3605	1945	2775	2792.75	1.78	0	6077	2895	2835	2790	2730	2685	2812	2707	914	830	2500	1880	5	1	36574394	1013	-39.57	1.07	12	0.05	-70.00	2590.00	9310	20230420	-70.25	2715	20231122	2.03	9310	-70.25	20230420	2715	2.03	20231122	4900	-43.47	20230919	581	376.76	20230103	0.39	N	011690	2500	914 억	650216	N	N	18	N	N
120	20231208	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	55	2	1.98	32309185	11540	19.50	2785	2830	2750	3605	1945	2775	2799.76	1.78	0	2753	2895	2835	2790	2730	2685	2812	2707	914	830	2500	1880	5	1	36574394	1035	-40.43	1.09	12	0.03	-70.00	2590.00	9310	20230420	-69.60	2715	20231122	4.24	9310	-69.60	20230420	2715	4.24	20231122	4900	-42.24	20230919	581	387.09	20230103	0.39	N	011690	2500	914 억	650216	N	N	18	N	N
121	20231208	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-5	5	-0.18	2658735	959	1.62	2785	2785	2770	3605	1945	2775	2772.40	1.78	0	-955	2895	2835	2790	2730	2685	2812	2707	914	830	2500	1880	5	1	36574394	1013	-39.57	1.07	12	0.00	-70.00	2590.00	9310	20230420	-70.25	2715	20231122	2.03	9310	-70.25	20230420	2715	2.03	20231122	4900	-43.47	20230919	581	376.76	20230103	0.39	N	011690	2500	914 억	650216	N	N	18	N	N
122	20231207	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-75	5	-2.63	164315995	59159	26.67	2850	2850	2745	3705	1995	2850	2777.53	1.78	0	-407	2950	2900	2825	2775	2700	2862	2737	914	855	2500	1930	5	1	36574394	1015	-39.64	1.07	12	0.16	-70.00	2590.00	9310	20230420	-70.19	2715	20231122	2.21	9310	-70.19	20230420	2715	2.21	20231122	4900	-43.37	20230919	581	377.62	20230103	0.38	N	011690	2500	914 억	650611	N	N	18	N	N
123	20231207	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-25	5	-0.88	153739690	55357	24.95	2850	2850	2745	3705	1995	2850	2777.24	1.78	0	-83	2950	2900	2825	2775	2700	2862	2737	914	855	2500	1930	5	1	36574394	1033	-40.36	1.09	12	0.15	-70.00	2590.00	9310	20230420	-69.66	2715	20231122	4.05	9310	-69.66	20230420	2715	4.05	20231122	4900	-42.35	20230919	581	386.23	20230103	0.38	N	011690	2500	914 억	650611	N	N	0	N	N
124	20231207	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-60	5	-2.11	128193385	46227	20.84	2850	2850	2745	3705	1995	2850	2773.13	1.78	0	-80	2950	2900	2825	2775	2700	2862	2737	914	855	2500	1930	5	1	36574394	1020	-39.86	1.08	12	0.13	-70.00	2590.00	9310	20230420	-70.03	2715	20231122	2.76	9310	-70.03	20230420	2715	2.76	20231122	4900	-43.06	20230919	581	380.21	20230103	0.38	N	011690	2500	914 억	650611	N	N	0	N	N
125	20231207	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-60	5	-2.11	119185810	43001	19.38	2850	2850	2745	3705	1995	2850	2771.70	1.78	0	-1008	2950	2900	2825	2775	2700	2862	2737	914	855	2500	1930	5	1	36574394	1020	-39.86	1.08	12	0.12	-70.00	2590.00	9310	20230420	-70.03	2715	20231122	2.76	9310	-70.03	20230420	2715	2.76	20231122	4900	-43.06	20230919	581	380.21	20230103	0.38	N	011690	2500	914 억	650611	N	N	0	N	N
126	20231207	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-55	5	-1.93	114024065	41146	18.55	2850	2850	2745	3705	1995	2850	2771.21	1.78	0	-1400	2950	2900	2825	2775	2700	2862	2737	914	855	2500	1930	5	1	36574394	1022	-39.93	1.08	12	0.11	-70.00	2590.00	9310	20230420	-69.98	2715	20231122	2.95	9310	-69.98	20230420	2715	2.95	20231122	4900	-42.96	20230919	581	381.07	20230103	0.38	N	011690	2500	914 억	650611	N	N	0	N	N
127	20231207	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-75	5	-2.63	101133185	36506	16.46	2850	2850	2745	3705	1995	2850	2770.32	1.78	0	-1326	2950	2900	2825	2775	2700	2862	2737	914	855	2500	1930	5	1	36574394	1015	-39.64	1.07	12	0.10	-70.00	2590.00	9310	20230420	-70.19	2715	20231122	2.21	9310	-70.19	20230420	2715	2.21	20231122	4900	-43.37	20230919	581	377.62	20230103	0.38	N	011690	2500	914 억	650611	N	N	0	N	N
128	20231207	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-75	5	-2.63	30364550	10872	4.90	2850	2850	2750	3705	1995	2850	2792.91	1.78	0	-1767	2950	2900	2825	2775	2700	2862	2737	914	855	2500	1930	5	1	36574394	1015	-39.64	1.07	12	0.03	-70.00	2590.00	9310	20230420	-70.19	2715	20231122	2.21	9310	-70.19	20230420	2715	2.21	20231122	4900	-43.37	20230919	581	377.62	20230103	0.38	N	011690	2500	914 억	650611	N	N	0	N	N
129	20231207	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	-30	5	-1.05	1952100	692	0.31	2850	2850	2820	3705	1995	2850	2820.95	1.78	0	-8	2950	2900	2825	2775	2700	2862	2737	914	855	2500	1930	5	1	36574394	1031	-40.29	1.09	12	0.00	-70.00	2590.00	9310	20230420	-69.71	2715	20231122	3.87	9310	-69.71	20230420	2715	3.87	20231122	4900	-42.45	20230919	581	385.37	20230103	0.38	N	011690	2500	914 억	650611	N	N	0	N	N
130	20231206	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	-35	5	-1.21	618796785	221737	200.72	2860	2875	2750	3750	2020	2885	2790.68	1.92	0	-64687	3025	2955	2890	2820	2755	2922	2787	914	865	2500	1960	5	1	36574394	1042	-40.71	1.10	12	0.61	-70.00	2590.00	9310	20230420	-69.39	2715	20231122	4.97	9310	-69.39	20230420	2715	4.97	20231122	4900	-41.84	20230919	581	390.53	20230103	0.46	N	011690	2500	914 억	702884	N	N	0	N	N
131	20231206	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-60	5	-2.08	574309665	206042	186.52	2860	2875	2750	3750	2020	2885	2787.34	1.92	0	-68482	3025	2955	2890	2820	2755	2922	2787	914	865	2500	1960	5	1	36574394	1033	-40.36	1.09	12	0.56	-70.00	2590.00	9310	20230420	-69.66	2715	20231122	4.05	9310	-69.66	20230420	2715	4.05	20231122	4900	-42.35	20230919	581	386.23	20230103	0.46	N	011690	2500	914 억	702884	N	N	0	N	N
132	20231206	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	-85	5	-2.95	511491845	183711	166.30	2860	2875	2750	3750	2020	2885	2784.22	1.92	0	-71562	3025	2955	2890	2820	2755	2922	2787	914	865	2500	1960	5	1	36574394	1024	-40.00	1.08	12	0.50	-70.00	2590.00	9310	20230420	-69.92	2715	20231122	3.13	9310	-69.92	20230420	2715	3.13	20231122	4900	-42.86	20230919	581	381.93	20230103	0.46	N	011690	2500	914 억	702884	N	N	0	N	N
133	20231206	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-110	5	-3.81	405488785	145570	131.77	2860	2875	2750	3750	2020	2885	2785.52	1.92	0	-64029	3025	2955	2890	2820	2755	2922	2787	914	865	2500	1960	5	1	36574394	1015	-39.64	1.07	12	0.40	-70.00	2590.00	9310	20230420	-70.19	2715	20231122	2.21	9310	-70.19	20230420	2715	2.21	20231122	4900	-43.37	20230919	581	377.62	20230103	0.46	N	011690	2500	914 억	702884	N	N	0	N	N
134	20231206	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	-105	5	-3.64	326181765	116844	105.77	2860	2875	2755	3750	2020	2885	2791.60	1.92	0	-39882	3025	2955	2890	2820	2755	2922	2787	914	865	2500	1960	5	1	36574394	1017	-39.71	1.07	12	0.32	-70.00	2590.00	9310	20230420	-70.14	2715	20231122	2.39	9310	-70.14	20230420	2715	2.39	20231122	4900	-43.27	20230919	581	378.49	20230103	0.46	N	011690	2500	914 억	702884	N	N	0	N	N
135	20231206	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-90	5	-3.12	271347610	97076	87.88	2860	2875	2755	3750	2020	2885	2795.21	1.92	0	-34769	3025	2955	2890	2820	2755	2922	2787	914	865	2500	1960	5	1	36574394	1022	-39.93	1.08	12	0.27	-70.00	2590.00	9310	20230420	-69.98	2715	20231122	2.95	9310	-69.98	20230420	2715	2.95	20231122	4900	-42.96	20230919	581	381.07	20230103	0.46	N	011690	2500	914 억	702884	N	N	0	N	N
136	20231206	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	-115	5	-3.99	182074355	64926	58.77	2860	2875	2755	3750	2020	2885	2804.34	1.92	0	-21483	3025	2955	2890	2820	2755	2922	2787	914	865	2500	1960	5	1	36574394	1013	-39.57	1.07	12	0.18	-70.00	2590.00	9310	20230420	-70.25	2715	20231122	2.03	9310	-70.25	20230420	2715	2.03	20231122	4900	-43.47	20230919	581	376.76	20230103	0.46	N	011690	2500	914 억	702884	N	N	0	N	N
137	20231206	090239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	-50	5	-1.73	11412885	4060	3.68	2860	2860	2800	3750	2020	2885	2811.06	1.92	0	871	3025	2955	2890	2820	2755	2922	2787	914	865	2500	1960	5	1	36574394	1037	-40.50	1.09	12	0.01	-70.00	2590.00	9310	20230420	-69.55	2715	20231122	4.42	9310	-69.55	20230420	2715	4.42	20231122	4900	-42.14	20230919	581	387.95	20230103	0.46	N	011690	2500	914 억	702884	N	N	0	N	N
138	20231205	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2885	-45	5	-1.54	316202135	110469	166.25	2910	2960	2825	3805	2055	2930	2862.36	1.96	0	-10183	3066	2997	2926	2857	2786	2962	2822	914	875	2500	1990	5	1	36574394	1055	-41.21	1.11	12	0.30	-70.00	2590.00	9310	20230420	-69.01	2715	20231122	6.26	9310	-69.01	20230420	2715	6.26	20231122	4900	-41.12	20230919	581	396.56	20230103	0.43	N	011690	2500	914 억	715966	N	N	0	N	N
139	20231205	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	-100	5	-3.41	288128500	100672	151.51	2910	2960	2825	3805	2055	2930	2862.05	1.96	0	-6511	3066	2997	2926	2857	2786	2962	2822	914	875	2500	1990	5	1	36574394	1035	-40.43	1.09	12	0.28	-70.00	2590.00	9310	20230420	-69.60	2715	20231122	4.24	9310	-69.60	20230420	2715	4.24	20231122	4900	-42.24	20230919	581	387.09	20230103	0.43	N	011690	2500	914 억	715966	N	N	0	N	N
140	20231205	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	-60	5	-2.05	227753485	79433	119.54	2910	2960	2825	3805	2055	2930	2867.24	1.96	0	-7186	3066	2997	2926	2857	2786	2962	2822	914	875	2500	1990	5	1	36574394	1050	-41.00	1.11	12	0.22	-70.00	2590.00	9310	20230420	-69.17	2715	20231122	5.71	9310	-69.17	20230420	2715	5.71	20231122	4900	-41.43	20230919	581	393.98	20230103	0.43	N	011690	2500	914 억	715966	N	N	0	N	N
141	20231205	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	-35	5	-1.19	210698965	73541	110.68	2910	2960	2825	3805	2055	2930	2865.05	1.96	0	-3767	3066	2997	2926	2857	2786	2962	2822	914	875	2500	1990	5	1	36574394	1059	-41.36	1.12	12	0.20	-70.00	2590.00	9310	20230420	-68.90	2715	20231122	6.63	9310	-68.90	20230420	2715	6.63	20231122	4900	-40.92	20230919	581	398.28	20230103	0.43	N	011690	2500	914 억	715966	N	N	0	N	N
142	20231205	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	-50	5	-1.71	196076795	68455	103.02	2910	2960	2825	3805	2055	2930	2864.32	1.96	0	-3689	3066	2997	2926	2857	2786	2962	2822	914	875	2500	1990	5	1	36574394	1053	-41.14	1.11	12	0.19	-70.00	2590.00	9310	20230420	-69.07	2715	20231122	6.08	9310	-69.07	20230420	2715	6.08	20231122	4900	-41.22	20230919	581	395.70	20230103	0.43	N	011690	2500	914 억	715966	N	N	0	N	N
143	20231205	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	-35	5	-1.19	181752195	63486	95.54	2910	2960	2825	3805	2055	2930	2862.87	1.96	0	-2187	3066	2997	2926	2857	2786	2962	2822	914	875	2500	1990	5	1	36574394	1059	-41.36	1.12	12	0.17	-70.00	2590.00	9310	20230420	-68.90	2715	20231122	6.63	9310	-68.90	20230420	2715	6.63	20231122	4900	-40.92	20230919	581	398.28	20230103	0.43	N	011690	2500	914 억	715966	N	N	0	N	N
144	20231205	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2860	-70	5	-2.39	85495000	29705	44.70	2910	2960	2850	3805	2055	2930	2878.13	1.96	0	-3932	3066	2997	2926	2857	2786	2962	2822	914	875	2500	1990	5	1	36574394	1046	-40.86	1.10	12	0.08	-70.00	2590.00	9310	20230420	-69.28	2715	20231122	5.34	9310	-69.28	20230420	2715	5.34	20231122	4900	-41.63	20230919	581	392.25	20230103	0.43	N	011690	2500	914 억	715966	N	N	0	N	N
145	20231205	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	-20	5	-0.68	5124505	1761	2.65	2910	2915	2905	3805	2055	2930	2910.00	1.96	0	790	3066	2997	2926	2857	2786	2962	2822	914	875	2500	1990	5	1	36574394	1064	-41.57	1.12	12	0.00	-70.00	2590.00	9310	20230420	-68.74	2715	20231122	7.18	9310	-68.74	20230420	2715	7.18	20231122	4900	-40.61	20230919	581	400.86	20230103	0.43	N	011690	2500	914 억	715966	N	N	0	N	N
146	20231204	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	-20	5	-0.68	193331765	66446	89.16	2995	2995	2855	3835	2065	2950	2909.61	1.94	0	7581	3103	3026	2953	2876	2803	2990	2840	914	885	2500	2000	5	1	36574394	1072	-41.86	1.13	12	0.18	-70.00	2590.00	9310	20230420	-68.53	2715	20231122	7.92	9310	-68.53	20230420	2715	7.92	20231122	4900	-40.20	20230919	581	404.30	20230103	0.43	N	011690	2500	914 억	708385	N	N	0	N	N
147	20231204	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	-50	5	-1.69	181073845	62248	83.53	2995	2995	2855	3835	2065	2950	2908.91	1.94	0	6413	3103	3026	2953	2876	2803	2990	2840	914	885	2500	2000	5	1	36574394	1061	-41.43	1.12	12	0.17	-70.00	2590.00	9310	20230420	-68.85	2715	20231122	6.81	9310	-68.85	20230420	2715	6.81	20231122	4900	-40.82	20230919	581	399.14	20230103	0.43	N	011690	2500	914 억	708385	N	N	0	N	N
148	20231204	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	-20	5	-0.68	162506340	55871	74.97	2995	2995	2855	3835	2065	2950	2908.60	1.94	0	6875	3103	3026	2953	2876	2803	2990	2840	914	885	2500	2000	5	1	36574394	1072	-41.86	1.13	12	0.15	-70.00	2590.00	9310	20230420	-68.53	2715	20231122	7.92	9310	-68.53	20230420	2715	7.92	20231122	4900	-40.20	20230919	581	404.30	20230103	0.43	N	011690	2500	914 억	708385	N	N	0	N	N
149	20231204	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	-30	5	-1.02	151877565	52241	70.10	2995	2995	2855	3835	2065	2950	2907.25	1.94	0	6441	3103	3026	2953	2876	2803	2990	2840	914	885	2500	2000	5	1	36574394	1068	-41.71	1.13	12	0.14	-70.00	2590.00	9310	20230420	-68.64	2715	20231122	7.55	9310	-68.64	20230420	2715	7.55	20231122	4900	-40.41	20230919	581	402.58	20230103	0.43	N	011690	2500	914 억	708385	N	N	0	N	N
150	20231204	120237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	-50	5	-1.69	143415405	49331	66.19	2995	2995	2855	3835	2065	2950	2907.21	1.94	0	5620	3103	3026	2953	2876	2803	2990	2840	914	885	2500	2000	5	1	36574394	1061	-41.43	1.12	12	0.13	-70.00	2590.00	9310	20230420	-68.85	2715	20231122	6.81	9310	-68.85	20230420	2715	6.81	20231122	4900	-40.82	20230919	581	399.14	20230103	0.43	N	011690	2500	914 억	708385	N	N	0	N	N
151	20231204	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	-40	5	-1.36	134697790	46336	62.17	2995	2995	2855	3835	2065	2950	2906.98	1.94	0	6077	3103	3026	2953	2876	2803	2990	2840	914	885	2500	2000	5	1	36574394	1064	-41.57	1.12	12	0.13	-70.00	2590.00	9310	20230420	-68.74	2715	20231122	7.18	9310	-68.74	20230420	2715	7.18	20231122	4900	-40.61	20230919	581	400.86	20230103	0.43	N	011690	2500	914 억	708385	N	N	0	N	N
152	20231204	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2915	-35	5	-1.19	82965710	28539	38.29	2995	2995	2855	3835	2065	2950	2907.10	1.94	0	3519	3103	3026	2953	2876	2803	2990	2840	914	885	2500	2000	5	1	36574394	1066	-41.64	1.13	12	0.08	-70.00	2590.00	9310	20230420	-68.69	2715	20231122	7.37	9310	-68.69	20230420	2715	7.37	20231122	4900	-40.51	20230919	581	401.72	20230103	0.43	N	011690	2500	914 억	708385	N	N	0	N	N
153	20231204	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	0	3	0.00	5002775	1694	2.27	2995	2995	2950	3835	2065	2950	2953.23	1.94	0	-1023	3103	3026	2953	2876	2803	2990	2840	914	885	2500	2000	5	1	36574394	1079	-42.14	1.14	12	0.00	-70.00	2590.00	9310	20230420	-68.31	2715	20231122	8.66	9310	-68.31	20230420	2715	8.66	20231122	4900	-39.80	20230919	581	407.75	20230103	0.43	N	011690	2500	914 억	708385	N	N	0	N	N
154	20231201	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	-40	5	-1.34	217045380	73883	80.79	3030	3030	2880	3885	2095	2990	2937.69	1.99	0	-20794	3123	3056	2993	2926	2863	3025	2895	914	895	2500	2030	5	1	36574394	1079	-42.14	1.14	12	0.20	-70.00	2590.00	9310	20230420	-68.31	2715	20231122	8.66	9310	-68.31	20230420	2715	8.66	20231122	4900	-39.80	20230919	581	407.75	20230103	0.49	N	011690	2500	914 억	728912	N	N	0	N	N
155	20231201	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	-60	5	-2.01	184377305	62732	68.60	3030	3030	2880	3885	2095	2990	2939.13	1.99	0	-13940	3123	3056	2993	2926	2863	3025	2895	914	895	2500	2030	5	1	36574394	1072	-41.86	1.13	12	0.17	-70.00	2590.00	9310	20230420	-68.53	2715	20231122	7.92	9310	-68.53	20230420	2715	7.92	20231122	4900	-40.20	20230919	581	404.30	20230103	0.49	N	011690	2500	914 억	728912	N	N	0	N	N
156	20231201	140237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	-40	5	-1.34	152351305	51811	56.66	3030	3030	2880	3885	2095	2990	2940.52	1.99	0	-9212	3123	3056	2993	2926	2863	3025	2895	914	895	2500	2030	5	1	36574394	1079	-42.14	1.14	12	0.14	-70.00	2590.00	9310	20230420	-68.31	2715	20231122	8.66	9310	-68.31	20230420	2715	8.66	20231122	4900	-39.80	20230919	581	407.75	20230103	0.49	N	011690	2500	914 억	728912	N	N	0	N	N
157	20231201	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2965	-25	5	-0.84	138240655	47023	51.42	3030	3030	2880	3885	2095	2990	2939.85	1.99	0	-7090	3123	3056	2993	2926	2863	3025	2895	914	895	2500	2030	5	1	36574394	1084	-42.36	1.14	12	0.13	-70.00	2590.00	9310	20230420	-68.15	2715	20231122	9.21	9310	-68.15	20230420	2715	9.21	20231122	4900	-39.49	20230919	581	410.33	20230103	0.49	N	011690	2500	914 억	728912	N	N	0	N	N
158	20231201	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	-20	5	-0.67	122501685	41692	45.59	3030	3030	2880	3885	2095	2990	2938.25	1.99	0	-5542	3123	3056	2993	2926	2863	3025	2895	914	895	2500	2030	5	1	36574394	1086	-42.43	1.15	12	0.11	-70.00	2590.00	9310	20230420	-68.10	2715	20231122	9.39	9310	-68.10	20230420	2715	9.39	20231122	4900	-39.39	20230919	581	411.19	20230103	0.49	N	011690	2500	914 억	728912	N	N	0	N	N
159	20231201	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	-20	5	-0.67	117441755	39983	43.72	3030	3030	2880	3885	2095	2990	2937.29	1.99	0	-5841	3123	3056	2993	2926	2863	3025	2895	914	895	2500	2030	5	1	36574394	1086	-42.43	1.15	12	0.11	-70.00	2590.00	9310	20230420	-68.10	2715	20231122	9.39	9310	-68.10	20230420	2715	9.39	20231122	4900	-39.39	20230919	581	411.19	20230103	0.49	N	011690	2500	914 억	728912	N	N	0	N	N
160	20231201	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2945	-45	5	-1.51	100896430	34393	37.61	3030	3030	2880	3885	2095	2990	2933.63	1.99	0	-4297	3123	3056	2993	2926	2863	3025	2895	914	895	2500	2030	5	1	36574394	1077	-42.07	1.14	12	0.09	-70.00	2590.00	9310	20230420	-68.37	2715	20231122	8.47	9310	-68.37	20230420	2715	8.47	20231122	4900	-39.90	20230919	581	406.88	20230103	0.49	N	011690	2500	914 억	728912	N	N	0	N	N
161	20231201	090234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3000	10	2	0.33	3652560	1209	1.32	3030	3030	3000	3885	2095	2990	3021.14	1.99	0	-555	3123	3056	2993	2926	2863	3025	2895	914	895	2500	2030	5	1	36574394	1097	-42.86	1.16	12	0.00	-70.00	2590.00	9310	20230420	-67.78	2715	20231122	10.50	9310	-67.78	20230420	2715	10.50	20231122	4900	-38.78	20230919	581	416.35	20230103	0.49	N	011690	2500	914 억	728912	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History