KissMeData/005680/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	270091820	31568	59.18	8600	8600	8510	11060	5960	8510	8555.87	37.27	1177	-469	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7453094	N	N	3	N	00	N
3	20231229	150216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	270091820	31568	59.18	8600	8600	8510	11060	5960	8510	8555.87	37.27	1177	-469	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7453094	N	N	3	N	00	N
4	20231229	140215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	270091820	31568	59.18	8600	8600	8510	11060	5960	8510	8555.87	37.27	1177	-469	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7453094	N	N	3	N	00	N
5	20231229	130217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	270091820	31568	59.18	8600	8600	8510	11060	5960	8510	8555.87	37.27	1177	-469	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7453094	N	N	3	N	00	N
6	20231229	120215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	270091820	31568	59.18	8600	8600	8510	11060	5960	8510	8555.87	37.27	1177	-469	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7453094	N	N	3	N	00	N
7	20231229	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	270091820	31568	59.18	8600	8600	8510	11060	5960	8510	8555.87	37.27	1177	-469	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7453094	N	N	3	N	00	N
8	20231229	100211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	270091820	31568	59.18	8600	8600	8510	11060	5960	8510	8555.87	37.27	1177	-469	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7453094	N	N	3	N	00	N
9	20231229	090211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	270091820	31568	59.18	8600	8600	8510	11060	5960	8510	8555.87	37.27	1177	-469	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7453094	N	N	3	N	00	N
10	20231228	160210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	268962280	31436	58.93	8600	8600	8510	11060	5960	8510	8555.87	37.26	0	-469	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7451917	N	N	3	N	00	N
11	20231228	150211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	230208260	26909	50.45	8600	8600	8510	11060	5960	8510	8555.07	37.26	0	2759	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.13	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7451917	N	N	3	N	00	N
12	20231228	140210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8560	50	2	0.59	202228470	23646	44.33	8600	8600	8510	11060	5960	8510	8552.33	37.26	0	2245	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1712	9.42	0.33	12	0.12	909.00	26088.00	10540	20230504	-18.79	7800	20231031	9.74	10540	-18.79	20230504	7800	9.74	20231031	10540	-18.79	20230504	7800	9.74	20231031	0.76	N	005680	500	100 억		7451917	N	N	3	N	00	N
13	20231228	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8560	50	2	0.59	154839170	18101	33.93	8600	8600	8510	11060	5960	8510	8554.18	37.26	0	955	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1712	9.42	0.33	12	0.09	909.00	26088.00	10540	20230504	-18.79	7800	20231031	9.74	10540	-18.79	20230504	7800	9.74	20231031	10540	-18.79	20230504	7800	9.74	20231031	0.76	N	005680	500	100 억		7451917	N	N	3	N	00	N
14	20231228	120211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8560	50	2	0.59	126000640	14732	27.62	8600	8600	8510	11060	5960	8510	8552.85	37.26	0	-654	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1712	9.42	0.33	12	0.07	909.00	26088.00	10540	20230504	-18.79	7800	20231031	9.74	10540	-18.79	20230504	7800	9.74	20231031	10540	-18.79	20230504	7800	9.74	20231031	0.76	N	005680	500	100 억		7451917	N	N	3	N	00	N
15	20231228	110211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8570	60	2	0.71	81744680	9560	17.92	8600	8600	8510	11060	5960	8510	8550.70	37.26	0	-739	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1714	9.43	0.33	12	0.05	909.00	26088.00	10540	20230504	-18.69	7800	20231031	9.87	10540	-18.69	20230504	7800	9.87	20231031	10540	-18.69	20230504	7800	9.87	20231031	0.76	N	005680	500	100 억		7451917	N	N	3	N	00	N
16	20231228	100209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8550	40	2	0.47	52355660	6131	11.49	8600	8600	8510	11060	5960	8510	8539.50	37.26	0	35	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1710	9.41	0.33	12	0.03	909.00	26088.00	10540	20230504	-18.88	7800	20231031	9.62	10540	-18.88	20230504	7800	9.62	20231031	10540	-18.88	20230504	7800	9.62	20231031	0.76	N	005680	500	100 억		7451917	N	N	3	N	00	N
17	20231228	090209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8550	40	2	0.47	5346740	625	1.17	8600	8600	8550	11060	5960	8510	8554.78	37.26	0	-582	8803	8656	8583	8436	8363	8620	8400	100	2550	500	6120	10	1	20000000	1710	9.41	0.33	12	0.00	909.00	26088.00	10540	20230504	-18.88	7800	20231031	9.62	10540	-18.88	20230504	7800	9.62	20231031	10540	-18.88	20230504	7800	9.62	20231031	0.76	N	005680	500	100 억		7451917	N	N	3	N	00	N
18	20231227	160210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8510	-320	5	-3.62	459427740	53271	132.28	8730	8730	8510	11470	6190	8830	8624.35	37.29	0	-5649	8970	8900	8820	8750	8670	8860	8710	100	2640	500	6350	10	1	20000000	1702	9.36	0.33	12	0.27	909.00	26088.00	10540	20230504	-19.26	7800	20231031	9.10	10540	-19.26	20230504	7800	9.10	20231031	10540	-19.26	20230504	7800	9.10	20231031	0.76	N	005680	500	100 억		7457311	N	N	3	N	00	N
19	20231227	150210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8620	-210	5	-2.38	286222180	33028	82.01	8730	8730	8610	11470	6190	8830	8666.05	37.29	0	-5674	8970	8900	8820	8750	8670	8860	8710	100	2640	500	6350	10	1	20000000	1724	9.48	0.33	12	0.17	909.00	26088.00	10540	20230504	-18.22	7800	20231031	10.51	10540	-18.22	20230504	7800	10.51	20231031	10540	-18.22	20230504	7800	10.51	20231031	0.76	N	005680	500	100 억		7457311	N	N	0	N	00	N
20	20231227	140210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8660	-170	5	-1.93	240583810	27741	68.89	8730	8730	8630	11470	6190	8830	8672.50	37.29	0	-4507	8970	8900	8820	8750	8670	8860	8710	100	2640	500	6350	10	1	20000000	1732	9.53	0.33	12	0.14	909.00	26088.00	10540	20230504	-17.84	7800	20231031	11.03	10540	-17.84	20230504	7800	11.03	20231031	10540	-17.84	20230504	7800	11.03	20231031	0.76	N	005680	500	100 억		7457311	N	N	0	N	00	N
21	20231227	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8670	-160	5	-1.81	223650120	25783	64.02	8730	8730	8630	11470	6190	8830	8674.32	37.29	0	-4188	8970	8900	8820	8750	8670	8860	8710	100	2640	500	6350	10	1	20000000	1734	9.54	0.33	12	0.13	909.00	26088.00	10540	20230504	-17.74	7800	20231031	11.15	10540	-17.74	20230504	7800	11.15	20231031	10540	-17.74	20230504	7800	11.15	20231031	0.76	N	005680	500	100 억		7457311	N	N	0	N	00	N
22	20231227	120209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8650	-180	5	-2.04	220105910	25374	63.01	8730	8730	8630	11470	6190	8830	8674.47	37.29	0	-4014	8970	8900	8820	8750	8670	8860	8710	100	2640	500	6350	10	1	20000000	1730	9.52	0.33	12	0.13	909.00	26088.00	10540	20230504	-17.93	7800	20231031	10.90	10540	-17.93	20230504	7800	10.90	20231031	10540	-17.93	20230504	7800	10.90	20231031	0.76	N	005680	500	100 억		7457311	N	N	0	N	00	N
23	20231227	110210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8650	-180	5	-2.04	200061180	23057	57.25	8730	8730	8630	11470	6190	8830	8676.81	37.29	0	-2929	8970	8900	8820	8750	8670	8860	8710	100	2640	500	6350	10	1	20000000	1730	9.52	0.33	12	0.12	909.00	26088.00	10540	20230504	-17.93	7800	20231031	10.90	10540	-17.93	20230504	7800	10.90	20231031	10540	-17.93	20230504	7800	10.90	20231031	0.76	N	005680	500	100 억		7457311	N	N	0	N	00	N
24	20231227	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8670	-160	5	-1.81	112528880	12946	32.15	8730	8730	8650	11470	6190	8830	8692.17	37.29	0	-1368	8970	8900	8820	8750	8670	8860	8710	100	2640	500	6350	10	1	20000000	1734	9.54	0.33	12	0.06	909.00	26088.00	10540	20230504	-17.74	7800	20231031	11.15	10540	-17.74	20230504	7800	11.15	20231031	10540	-17.74	20230504	7800	11.15	20231031	0.76	N	005680	500	100 억		7457311	N	N	0	N	00	N
25	20231227	090210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8710	-120	5	-1.36	13732120	1573	3.91	8730	8730	8710	11470	6190	8830	8729.89	37.29	0	0	8970	8900	8820	8750	8670	8860	8710	100	2640	500	6350	10	1	20000000	1742	9.58	0.33	12	0.01	909.00	26088.00	10540	20230504	-17.36	7800	20231031	11.67	10540	-17.36	20230504	7800	11.67	20231031	10540	-17.36	20230504	7800	11.67	20231031	0.76	N	005680	500	100 억		7457311	N	N	0	N	00	N
26	20231226	160210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8830	30	2	0.34	353855130	40150	56.50	8890	8890	8740	11440	6160	8800	8813.19	37.28	0	1099	8933	8866	8753	8686	8573	8900	8720	100	2640	500	6330	10	1	20000000	1766	9.71	0.34	12	0.20	909.00	26088.00	10540	20230504	-16.22	7800	20231031	13.21	10540	-16.22	20230504	7800	13.21	20231031	10540	-16.22	20230504	7800	13.21	20231031	0.77	N	005680	500	100 억		7456027	N	N	1	N	00	N
27	20231226	150209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	10	2	0.11	307847570	34928	49.15	8890	8890	8740	11440	6160	8800	8813.78	37.28	0	1310	8933	8866	8753	8686	8573	8900	8720	100	2640	500	6330	10	1	20000000	1762	9.69	0.34	12	0.17	909.00	26088.00	10540	20230504	-16.41	7800	20231031	12.95	10540	-16.41	20230504	7800	12.95	20231031	10540	-16.41	20230504	7800	12.95	20231031	0.77	N	005680	500	100 억		7456027	N	N	1	N	00	N
28	20231226	140210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	20	2	0.23	260165620	29510	41.52	8890	8890	8740	11440	6160	8800	8816.19	37.28	0	1493	8933	8866	8753	8686	8573	8900	8720	100	2640	500	6330	10	1	20000000	1764	9.70	0.34	12	0.15	909.00	26088.00	10540	20230504	-16.32	7800	20231031	13.08	10540	-16.32	20230504	7800	13.08	20231031	10540	-16.32	20230504	7800	13.08	20231031	0.77	N	005680	500	100 억		7456027	N	N	1	N	00	N
29	20231226	130210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8830	30	2	0.34	242828950	27542	38.75	8890	8890	8740	11440	6160	8800	8816.68	37.28	0	1799	8933	8866	8753	8686	8573	8900	8720	100	2640	500	6330	10	1	20000000	1766	9.71	0.34	12	0.14	909.00	26088.00	10540	20230504	-16.22	7800	20231031	13.21	10540	-16.22	20230504	7800	13.21	20231031	10540	-16.22	20230504	7800	13.21	20231031	0.77	N	005680	500	100 억		7456027	N	N	1	N	00	N
30	20231226	120210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	0	3	0.00	232215090	26338	37.06	8890	8890	8740	11440	6160	8800	8816.73	37.28	0	1813	8933	8866	8753	8686	8573	8900	8720	100	2640	500	6330	10	1	20000000	1760	9.68	0.34	12	0.13	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.77	N	005680	500	100 억		7456027	N	N	1	N	00	N
31	20231226	110211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	10	2	0.11	204009750	23139	32.56	8890	8890	8740	11440	6160	8800	8816.71	37.28	0	1682	8933	8866	8753	8686	8573	8900	8720	100	2640	500	6330	10	1	20000000	1762	9.69	0.34	12	0.12	909.00	26088.00	10540	20230504	-16.41	7800	20231031	12.95	10540	-16.41	20230504	7800	12.95	20231031	10540	-16.41	20230504	7800	12.95	20231031	0.77	N	005680	500	100 억		7456027	N	N	1	N	00	N
32	20231226	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	50	2	0.57	134168830	15223	21.42	8890	8890	8740	11440	6160	8800	8813.56	37.28	0	1582	8933	8866	8753	8686	8573	8900	8720	100	2640	500	6330	10	1	20000000	1770	9.74	0.34	12	0.08	909.00	26088.00	10540	20230504	-16.03	7800	20231031	13.46	10540	-16.03	20230504	7800	13.46	20231031	10540	-16.03	20230504	7800	13.46	20231031	0.77	N	005680	500	100 억		7456027	N	N	1	N	00	N
33	20231226	090211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8870	70	2	0.80	12394730	1396	1.96	8890	8890	8850	11440	6160	8800	8878.75	37.28	0	-17	8933	8866	8753	8686	8573	8900	8720	100	2640	500	6330	10	1	20000000	1774	9.76	0.34	12	0.01	909.00	26088.00	10540	20230504	-15.84	7800	20231031	13.72	10540	-15.84	20230504	7800	13.72	20231031	10540	-15.84	20230504	7800	13.72	20231031	0.77	N	005680	500	100 억		7456027	N	N	1	N	00	N
34	20231222	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	170	2	1.97	622386070	71067	145.97	8640	8820	8640	11210	6050	8630	8757.72	37.28	0	-1927	8770	8700	8660	8590	8550	8680	8570	100	2580	500	6210	10	1	20000000	1760	9.68	0.34	12	0.36	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.75	N	005680	500	100 억		7456052	N	N	1	N	00	N
35	20231222	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8750	120	2	1.39	568365950	64922	133.35	8640	8820	8640	11210	6050	8630	8754.60	37.28	0	1369	8770	8700	8660	8590	8550	8680	8570	100	2580	500	6210	10	1	20000000	1750	9.63	0.34	12	0.32	909.00	26088.00	10540	20230504	-16.98	7800	20231031	12.18	10540	-16.98	20230504	7800	12.18	20231031	10540	-16.98	20230504	7800	12.18	20231031	0.75	N	005680	500	100 억		7456052	N	N	0	N	00	N
36	20231222	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8740	110	2	1.27	402559780	45972	94.43	8640	8820	8640	11210	6050	8630	8756.63	37.28	0	1432	8770	8700	8660	8590	8550	8680	8570	100	2580	500	6210	10	1	20000000	1748	9.61	0.34	12	0.23	909.00	26088.00	10540	20230504	-17.08	7800	20231031	12.05	10540	-17.08	20230504	7800	12.05	20231031	10540	-17.08	20230504	7800	12.05	20231031	0.75	N	005680	500	100 억		7456052	N	N	0	N	00	N
37	20231222	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8780	150	2	1.74	351354260	40123	82.41	8640	8820	8640	11210	6050	8630	8756.93	37.28	0	343	8770	8700	8660	8590	8550	8680	8570	100	2580	500	6210	10	1	20000000	1756	9.66	0.34	12	0.20	909.00	26088.00	10540	20230504	-16.70	7800	20231031	12.56	10540	-16.70	20230504	7800	12.56	20231031	10540	-16.70	20230504	7800	12.56	20231031	0.75	N	005680	500	100 억		7456052	N	N	0	N	00	N
38	20231222	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8740	110	2	1.27	292109550	33368	68.54	8640	8820	8640	11210	6050	8630	8754.18	37.28	0	1061	8770	8700	8660	8590	8550	8680	8570	100	2580	500	6210	10	1	20000000	1748	9.61	0.34	12	0.17	909.00	26088.00	10540	20230504	-17.08	7800	20231031	12.05	10540	-17.08	20230504	7800	12.05	20231031	10540	-17.08	20230504	7800	12.05	20231031	0.75	N	005680	500	100 억		7456052	N	N	0	N	00	N
39	20231222	110208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8760	130	2	1.51	287099620	32794	67.36	8640	8820	8640	11210	6050	8630	8754.64	37.28	0	958	8770	8700	8660	8590	8550	8680	8570	100	2580	500	6210	10	1	20000000	1752	9.64	0.34	12	0.16	909.00	26088.00	10540	20230504	-16.89	7800	20231031	12.31	10540	-16.89	20230504	7800	12.31	20231031	10540	-16.89	20230504	7800	12.31	20231031	0.75	N	005680	500	100 억		7456052	N	N	0	N	00	N
40	20231222	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	170	2	1.97	156808260	17913	36.79	8640	8820	8640	11210	6050	8630	8753.88	37.28	0	-164	8770	8700	8660	8590	8550	8680	8570	100	2580	500	6210	10	1	20000000	1760	9.68	0.34	12	0.09	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.75	N	005680	500	100 억		7456052	N	N	0	N	00	N
41	20231222	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8690	60	2	0.70	267890	31	0.06	8640	8690	8640	11210	6050	8630	8641.61	37.28	0	0	8770	8700	8660	8590	8550	8680	8570	100	2580	500	6210	10	1	20000000	1738	9.56	0.33	12	0.00	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.75	N	005680	500	100 억		7456052	N	N	0	N	00	N
42	20231221	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8630	-20	5	-0.23	419710710	48493	63.99	8700	8730	8620	11240	6060	8650	8655.08	37.24	0	3336	8830	8740	8660	8570	8490	8785	8615	100	2590	500	6220	10	1	20000000	1726	9.49	0.33	12	0.24	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.75	N	005680	500	100 억		7448661	N	N	0	N	00	N
43	20231221	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8650	0	3	0.00	380367510	43937	57.98	8700	8730	8620	11240	6060	8650	8657.11	37.24	0	5744	8830	8740	8660	8570	8490	8785	8615	100	2590	500	6220	10	1	20000000	1730	9.52	0.33	12	0.22	909.00	26088.00	10540	20230504	-17.93	7800	20231031	10.90	10540	-17.93	20230504	7800	10.90	20231031	10540	-17.93	20230504	7800	10.90	20231031	0.75	N	005680	500	100 억		7448661	N	N	0	N	00	N
44	20231221	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8660	10	2	0.12	347523550	40142	52.97	8700	8730	8620	11240	6060	8650	8657.36	37.24	0	7649	8830	8740	8660	8570	8490	8785	8615	100	2590	500	6220	10	1	20000000	1732	9.53	0.33	12	0.20	909.00	26088.00	10540	20230504	-17.84	7800	20231031	11.03	10540	-17.84	20230504	7800	11.03	20231031	10540	-17.84	20230504	7800	11.03	20231031	0.75	N	005680	500	100 억		7448661	N	N	0	N	00	N
45	20231221	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8690	40	2	0.46	313062340	36168	47.72	8700	8730	8620	11240	6060	8650	8655.78	37.24	0	8991	8830	8740	8660	8570	8490	8785	8615	100	2590	500	6220	10	1	20000000	1738	9.56	0.33	12	0.18	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.75	N	005680	500	100 억		7448661	N	N	0	N	00	N
46	20231221	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8710	60	2	0.69	283904280	32808	43.29	8700	8730	8620	11240	6060	8650	8653.51	37.24	0	9040	8830	8740	8660	8570	8490	8785	8615	100	2590	500	6220	10	1	20000000	1742	9.58	0.33	12	0.16	909.00	26088.00	10540	20230504	-17.36	7800	20231031	11.67	10540	-17.36	20230504	7800	11.67	20231031	10540	-17.36	20230504	7800	11.67	20231031	0.75	N	005680	500	100 억		7448661	N	N	0	N	00	N
47	20231221	110208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8650	0	3	0.00	100157530	11573	15.27	8700	8700	8620	11240	6060	8650	8654.41	37.24	0	-871	8830	8740	8660	8570	8490	8785	8615	100	2590	500	6220	10	1	20000000	1730	9.52	0.33	12	0.06	909.00	26088.00	10540	20230504	-17.93	7800	20231031	10.90	10540	-17.93	20230504	7800	10.90	20231031	10540	-17.93	20230504	7800	10.90	20231031	0.75	N	005680	500	100 억		7448661	N	N	0	N	00	N
48	20231221	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8690	40	2	0.46	43452190	5015	6.62	8700	8700	8620	11240	6060	8650	8664.44	37.24	0	-120	8830	8740	8660	8570	8490	8785	8615	100	2590	500	6220	10	1	20000000	1738	9.56	0.33	12	0.03	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.75	N	005680	500	100 억		7448661	N	N	0	N	00	N
49	20231221	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8700	50	2	0.58	5088880	585	0.77	8700	8700	8690	11240	6060	8650	8698.94	37.24	0	-31	8830	8740	8660	8570	8490	8785	8615	100	2590	500	6220	10	1	20000000	1740	9.57	0.33	12	0.00	909.00	26088.00	10540	20230504	-17.46	7800	20231031	11.54	10540	-17.46	20230504	7800	11.54	20231031	10540	-17.46	20230504	7800	11.54	20231031	0.75	N	005680	500	100 억		7448661	N	N	0	N	00	N
50	20231220	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8650	30	2	0.35	656538230	75786	238.62	8620	8750	8580	11200	6040	8620	8663.05	37.24	0	2947	8786	8702	8656	8572	8526	8680	8550	100	2580	500	6200	10	1	20000000	1730	9.52	0.33	12	0.38	909.00	26088.00	10540	20230504	-17.93	7800	20231031	10.90	10540	-17.93	20230504	7800	10.90	20231031	10540	-17.93	20230504	7800	10.90	20231031	0.73	N	005680	500	100 억		7447451	N	N	0	N	00	N
51	20231220	150215	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8650	30	2	0.35	643569470	74287	233.90	8620	8750	8580	11200	6040	8620	8663.29	37.24	0	3306	8786	8702	8656	8572	8526	8680	8550	100	2580	500	6200	10	1	20000000	1730	9.52	0.33	12	0.37	909.00	26088.00	10540	20230504	-17.93	7800	20231031	10.90	10540	-17.93	20230504	7800	10.90	20231031	10540	-17.93	20230504	7800	10.90	20231031	0.73	N	005680	500	100 억		7447451	N	N	0	N	00	N
52	20231220	140218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8670	50	2	0.58	601665900	69444	218.65	8620	8750	8580	11200	6040	8620	8664.04	37.24	0	1951	8786	8702	8656	8572	8526	8680	8550	100	2580	500	6200	10	1	20000000	1734	9.54	0.33	12	0.35	909.00	26088.00	10540	20230504	-17.74	7800	20231031	11.15	10540	-17.74	20230504	7800	11.15	20231031	10540	-17.74	20230504	7800	11.15	20231031	0.73	N	005680	500	100 억		7447451	N	N	0	N	00	N
53	20231220	130217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8700	80	2	0.93	535104790	61766	194.48	8620	8750	8580	11200	6040	8620	8663.42	37.24	0	2003	8786	8702	8656	8572	8526	8680	8550	100	2580	500	6200	10	1	20000000	1740	9.57	0.33	12	0.31	909.00	26088.00	10540	20230504	-17.46	7800	20231031	11.54	10540	-17.46	20230504	7800	11.54	20231031	10540	-17.46	20230504	7800	11.54	20231031	0.73	N	005680	500	100 억		7447451	N	N	0	N	00	N
54	20231220	120206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8730	110	2	1.28	464611780	53675	169.00	8620	8750	8580	11200	6040	8620	8656.02	37.24	0	483	8786	8702	8656	8572	8526	8680	8550	100	2580	500	6200	10	1	20000000	1746	9.60	0.33	12	0.27	909.00	26088.00	10540	20230504	-17.17	7800	20231031	11.92	10540	-17.17	20230504	7800	11.92	20231031	10540	-17.17	20230504	7800	11.92	20231031	0.73	N	005680	500	100 억		7447451	N	N	0	N	00	N
55	20231220	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8630	10	2	0.12	253859150	29416	92.62	8620	8750	8580	11200	6040	8620	8629.97	37.24	0	-1666	8786	8702	8656	8572	8526	8680	8550	100	2580	500	6200	10	1	20000000	1726	9.49	0.33	12	0.15	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.73	N	005680	500	100 억		7447451	N	N	0	N	00	N
56	20231220	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8610	-10	5	-0.12	116569230	13483	42.45	8620	8750	8610	11200	6040	8620	8645.64	37.24	0	-1080	8786	8702	8656	8572	8526	8680	8550	100	2580	500	6200	10	1	20000000	1722	9.47	0.33	12	0.07	909.00	26088.00	10540	20230504	-18.31	7800	20231031	10.38	10540	-18.31	20230504	7800	10.38	20231031	10540	-18.31	20230504	7800	10.38	20231031	0.73	N	005680	500	100 억		7447451	N	N	0	N	00	N
57	20231220	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8740	120	2	1.39	2844720	330	1.04	8620	8740	8620	11200	6040	8620	8620.36	37.24	0	-12	8786	8702	8656	8572	8526	8680	8550	100	2580	500	6200	10	1	20000000	1748	9.61	0.34	12	0.00	909.00	26088.00	10540	20230504	-17.08	7800	20231031	12.05	10540	-17.08	20230504	7800	12.05	20231031	10540	-17.08	20230504	7800	12.05	20231031	0.73	N	005680	500	100 억		7447451	N	N	0	N	00	N
58	20231219	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8620	-80	5	-0.92	274519630	31760	74.13	8700	8740	8610	11310	6090	8700	8643.57	37.25	0	-5965	8880	8790	8710	8620	8540	8750	8580	100	2610	500	6260	10	1	20000000	1724	9.48	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.22	7800	20231031	10.51	10540	-18.22	20230504	7800	10.51	20231031	10540	-18.22	20230504	7800	10.51	20231031	0.76	N	005680	500	100 억		7449329	N	N	0	N	00	N
59	20231219	150207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8640	-60	5	-0.69	228675220	26446	61.73	8700	8740	8610	11310	6090	8700	8646.87	37.25	0	-3506	8880	8790	8710	8620	8540	8750	8580	100	2610	500	6260	10	1	20000000	1728	9.50	0.33	12	0.13	909.00	26088.00	10540	20230504	-18.03	7800	20231031	10.77	10540	-18.03	20230504	7800	10.77	20231031	10540	-18.03	20230504	7800	10.77	20231031	0.76	N	005680	500	100 억		7449329	N	N	0	N	00	N
60	20231219	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8630	-70	5	-0.80	212197180	24537	57.27	8700	8740	8610	11310	6090	8700	8648.05	37.25	0	-2586	8880	8790	8710	8620	8540	8750	8580	100	2610	500	6260	10	1	20000000	1726	9.49	0.33	12	0.12	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.76	N	005680	500	100 억		7449329	N	N	0	N	00	N
61	20231219	130207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8640	-60	5	-0.69	198423230	22942	53.55	8700	8740	8610	11310	6090	8700	8648.91	37.25	0	-2799	8880	8790	8710	8620	8540	8750	8580	100	2610	500	6260	10	1	20000000	1728	9.50	0.33	12	0.11	909.00	26088.00	10540	20230504	-18.03	7800	20231031	10.77	10540	-18.03	20230504	7800	10.77	20231031	10540	-18.03	20230504	7800	10.77	20231031	0.76	N	005680	500	100 억		7449329	N	N	0	N	00	N
62	20231219	120207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8650	-50	5	-0.57	186777050	21593	50.40	8700	8740	8610	11310	6090	8700	8649.89	37.25	0	-2433	8880	8790	8710	8620	8540	8750	8580	100	2610	500	6260	10	1	20000000	1730	9.52	0.33	12	0.11	909.00	26088.00	10540	20230504	-17.93	7800	20231031	10.90	10540	-17.93	20230504	7800	10.90	20231031	10540	-17.93	20230504	7800	10.90	20231031	0.76	N	005680	500	100 억		7449329	N	N	0	N	00	N
63	20231219	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8640	-60	5	-0.69	109737950	12672	29.58	8700	8740	8630	11310	6090	8700	8659.88	37.25	0	-1808	8880	8790	8710	8620	8540	8750	8580	100	2610	500	6260	10	1	20000000	1728	9.50	0.33	12	0.06	909.00	26088.00	10540	20230504	-18.03	7800	20231031	10.77	10540	-18.03	20230504	7800	10.77	20231031	10540	-18.03	20230504	7800	10.77	20231031	0.76	N	005680	500	100 억		7449329	N	N	0	N	00	N
64	20231219	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8640	-60	5	-0.69	67645750	7807	18.22	8700	8740	8640	11310	6090	8700	8664.76	37.25	0	-459	8880	8790	8710	8620	8540	8750	8580	100	2610	500	6260	10	1	20000000	1728	9.50	0.33	12	0.04	909.00	26088.00	10540	20230504	-18.03	7800	20231031	10.77	10540	-18.03	20230504	7800	10.77	20231031	10540	-18.03	20230504	7800	10.77	20231031	0.76	N	005680	500	100 억		7449329	N	N	0	N	00	N
65	20231219	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8740	40	2	0.46	104440	12	0.03	8700	8740	8700	11310	6090	8700	8703.33	37.25	0	-2	8880	8790	8710	8620	8540	8750	8580	100	2610	500	6260	10	1	20000000	1748	9.61	0.34	12	0.00	909.00	26088.00	10540	20230504	-17.08	7800	20231031	12.05	10540	-17.08	20230504	7800	12.05	20231031	10540	-17.08	20230504	7800	12.05	20231031	0.76	N	005680	500	100 억		7449329	N	N	0	N	00	N
66	20231218	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8700	-100	5	-1.14	371792450	42787	84.55	8800	8800	8630	11440	6160	8800	8689.38	37.28	0	-5431	8940	8870	8820	8750	8700	8845	8725	100	2640	500	6330	10	1	20000000	1740	9.57	0.33	12	0.21	909.00	26088.00	10540	20230504	-17.46	7800	20231031	11.54	10540	-17.46	20230504	7800	11.54	20231031	10540	-17.46	20230504	7800	11.54	20231031	0.75	N	005680	500	100 억		7456031	N	N	0	N	00	N
67	20231218	150206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8700	-100	5	-1.14	328589160	37811	74.71	8800	8800	8630	11440	6160	8800	8690.31	37.28	0	-5213	8940	8870	8820	8750	8700	8845	8725	100	2640	500	6330	10	1	20000000	1740	9.57	0.33	12	0.19	909.00	26088.00	10540	20230504	-17.46	7800	20231031	11.54	10540	-17.46	20230504	7800	11.54	20231031	10540	-17.46	20230504	7800	11.54	20231031	0.75	N	005680	500	100 억		7456031	N	N	0	N	00	N
68	20231218	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8680	-120	5	-1.36	285346170	32838	64.89	8800	8800	8630	11440	6160	8800	8689.51	37.28	0	-3944	8940	8870	8820	8750	8700	8845	8725	100	2640	500	6330	10	1	20000000	1736	9.55	0.33	12	0.16	909.00	26088.00	10540	20230504	-17.65	7800	20231031	11.28	10540	-17.65	20230504	7800	11.28	20231031	10540	-17.65	20230504	7800	11.28	20231031	0.75	N	005680	500	100 억		7456031	N	N	0	N	00	N
69	20231218	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8680	-120	5	-1.36	265357140	30536	60.34	8800	8800	8630	11440	6160	8800	8689.98	37.28	0	-3640	8940	8870	8820	8750	8700	8845	8725	100	2640	500	6330	10	1	20000000	1736	9.55	0.33	12	0.15	909.00	26088.00	10540	20230504	-17.65	7800	20231031	11.28	10540	-17.65	20230504	7800	11.28	20231031	10540	-17.65	20230504	7800	11.28	20231031	0.75	N	005680	500	100 억		7456031	N	N	0	N	00	N
70	20231218	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8690	-110	5	-1.25	259268100	29835	58.95	8800	8800	8630	11440	6160	8800	8690.07	37.28	0	-3241	8940	8870	8820	8750	8700	8845	8725	100	2640	500	6330	10	1	20000000	1738	9.56	0.33	12	0.15	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.75	N	005680	500	100 억		7456031	N	N	0	N	00	N
71	20231218	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8690	-110	5	-1.25	225103310	25900	51.18	8800	8800	8630	11440	6160	8800	8691.25	37.28	0	-2896	8940	8870	8820	8750	8700	8845	8725	100	2640	500	6330	10	1	20000000	1738	9.56	0.33	12	0.13	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.75	N	005680	500	100 억		7456031	N	N	0	N	00	N
72	20231218	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8690	-110	5	-1.25	134731690	15494	30.62	8800	8800	8660	11440	6160	8800	8695.73	37.28	0	-565	8940	8870	8820	8750	8700	8845	8725	100	2640	500	6330	10	1	20000000	1738	9.56	0.33	12	0.08	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.75	N	005680	500	100 억		7456031	N	N	0	N	00	N
73	20231218	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8750	-50	5	-0.57	10516490	1199	2.37	8800	8800	8740	11440	6160	8800	8771.05	37.28	0	-598	8940	8870	8820	8750	8700	8845	8725	100	2640	500	6330	10	1	20000000	1750	9.63	0.34	12	0.01	909.00	26088.00	10540	20230504	-16.98	7800	20231031	12.18	10540	-16.98	20230504	7800	12.18	20231031	10540	-16.98	20230504	7800	12.18	20231031	0.75	N	005680	500	100 억		7456031	N	N	0	N	00	N
74	20231215	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	0	3	0.00	445897020	50458	65.01	8880	8890	8770	11440	6160	8800	8836.99	37.30	0	-4295	9020	8910	8840	8730	8660	8965	8785	100	2640	500	6330	10	1	20000000	1760	9.68	0.34	12	0.25	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.77	N	005680	500	100 억		7460364	N	N	0	N	00	N
75	20231215	150207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	40	2	0.45	432729310	48962	63.08	8880	8890	8770	11440	6160	8800	8838.06	37.30	0	-4167	9020	8910	8840	8730	8660	8965	8785	100	2640	500	6330	10	1	20000000	1768	9.72	0.34	12	0.24	909.00	26088.00	10540	20230504	-16.13	7800	20231031	13.33	10540	-16.13	20230504	7800	13.33	20231031	10540	-16.13	20230504	7800	13.33	20231031	0.77	N	005680	500	100 억		7460364	N	N	0	N	00	N
76	20231215	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	20	2	0.23	344097830	38892	50.10	8880	8890	8770	11440	6160	8800	8847.52	37.30	0	-3667	9020	8910	8840	8730	8660	8965	8785	100	2640	500	6330	10	1	20000000	1764	9.70	0.34	12	0.19	909.00	26088.00	10540	20230504	-16.32	7800	20231031	13.08	10540	-16.32	20230504	7800	13.08	20231031	10540	-16.32	20230504	7800	13.08	20231031	0.77	N	005680	500	100 억		7460364	N	N	0	N	00	N
77	20231215	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8880	80	2	0.91	325238370	36757	47.35	8880	8890	8770	11440	6160	8800	8848.34	37.30	0	-3328	9020	8910	8840	8730	8660	8965	8785	100	2640	500	6330	10	1	20000000	1776	9.77	0.34	12	0.18	909.00	26088.00	10540	20230504	-15.75	7800	20231031	13.85	10540	-15.75	20230504	7800	13.85	20231031	10540	-15.75	20230504	7800	13.85	20231031	0.77	N	005680	500	100 억		7460364	N	N	0	N	00	N
78	20231215	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8880	80	2	0.91	279136830	31563	40.66	8880	8890	8770	11440	6160	8800	8843.80	37.30	0	-1985	9020	8910	8840	8730	8660	8965	8785	100	2640	500	6330	10	1	20000000	1776	9.77	0.34	12	0.16	909.00	26088.00	10540	20230504	-15.75	7800	20231031	13.85	10540	-15.75	20230504	7800	13.85	20231031	10540	-15.75	20230504	7800	13.85	20231031	0.77	N	005680	500	100 억		7460364	N	N	0	N	00	N
79	20231215	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	50	2	0.57	214704330	24297	31.30	8880	8890	8770	11440	6160	8800	8836.66	37.30	0	-685	9020	8910	8840	8730	8660	8965	8785	100	2640	500	6330	10	1	20000000	1770	9.74	0.34	12	0.12	909.00	26088.00	10540	20230504	-16.03	7800	20231031	13.46	10540	-16.03	20230504	7800	13.46	20231031	10540	-16.03	20230504	7800	13.46	20231031	0.77	N	005680	500	100 억		7460364	N	N	0	N	00	N
80	20231215	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8880	80	2	0.91	172533780	19533	25.16	8880	8890	8770	11440	6160	8800	8832.94	37.30	0	-58	9020	8910	8840	8730	8660	8965	8785	100	2640	500	6330	10	1	20000000	1776	9.77	0.34	12	0.10	909.00	26088.00	10540	20230504	-15.75	7800	20231031	13.85	10540	-15.75	20230504	7800	13.85	20231031	10540	-15.75	20230504	7800	13.85	20231031	0.77	N	005680	500	100 억		7460364	N	N	0	N	00	N
81	20231215	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	50	2	0.57	1423400	161	0.21	8880	8880	8810	11440	6160	8800	8840.99	37.30	0	12	9020	8910	8840	8730	8660	8965	8785	100	2640	500	6330	10	1	20000000	1770	9.74	0.34	12	0.00	909.00	26088.00	10540	20230504	-16.03	7800	20231031	13.46	10540	-16.03	20230504	7800	13.46	20231031	10540	-16.03	20230504	7800	13.46	20231031	0.77	N	005680	500	100 억		7460364	N	N	0	N	00	N
82	20231214	160205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	20	2	0.23	687255470	77592	178.23	8790	8950	8770	11410	6150	8780	8857.32	37.36	0	-12683	9006	8892	8826	8712	8646	8860	8680	100	2630	500	6320	10	1	20000000	1760	9.68	0.34	12	0.39	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.75	N	005680	500	100 억		7471475	N	N	0	N	00	N
83	20231214	150209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8790	10	2	0.11	669640280	75591	173.64	8790	8950	8770	11410	6150	8780	8858.73	37.36	0	-12313	9006	8892	8826	8712	8646	8860	8680	100	2630	500	6320	10	1	20000000	1758	9.67	0.34	12	0.38	909.00	26088.00	10540	20230504	-16.60	7800	20231031	12.69	10540	-16.60	20230504	7800	12.69	20231031	10540	-16.60	20230504	7800	12.69	20231031	0.75	N	005680	500	100 억		7471475	N	N	0	N	00	N
84	20231214	140210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8930	150	2	1.71	552819470	62365	143.26	8790	8950	8770	11410	6150	8780	8864.26	37.36	0	-12020	9006	8892	8826	8712	8646	8860	8680	100	2630	500	6320	10	1	20000000	1786	9.82	0.34	12	0.31	909.00	26088.00	10540	20230504	-15.28	7800	20231031	14.49	10540	-15.28	20230504	7800	14.49	20231031	10540	-15.28	20230504	7800	14.49	20231031	0.75	N	005680	500	100 억		7471475	N	N	0	N	00	N
85	20231214	130209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8920	140	2	1.59	454377700	51292	117.82	8790	8950	8770	11410	6150	8780	8858.65	37.36	0	-9638	9006	8892	8826	8712	8646	8860	8680	100	2630	500	6320	10	1	20000000	1784	9.81	0.34	12	0.26	909.00	26088.00	10540	20230504	-15.37	7800	20231031	14.36	10540	-15.37	20230504	7800	14.36	20231031	10540	-15.37	20230504	7800	14.36	20231031	0.75	N	005680	500	100 억		7471475	N	N	0	N	00	N
86	20231214	120212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	20	2	0.23	354823900	40085	92.08	8790	8950	8770	11410	6150	8780	8851.79	37.36	0	-8557	9006	8892	8826	8712	8646	8860	8680	100	2630	500	6320	10	1	20000000	1760	9.68	0.34	12	0.20	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.75	N	005680	500	100 억		7471475	N	N	0	N	00	N
87	20231214	110207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	20	2	0.23	293313360	33091	76.01	8790	8950	8770	11410	6150	8780	8863.84	37.36	0	-7839	9006	8892	8826	8712	8646	8860	8680	100	2630	500	6320	10	1	20000000	1760	9.68	0.34	12	0.17	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.75	N	005680	500	100 억		7471475	N	N	0	N	00	N
88	20231214	100204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8920	140	2	1.59	203980120	23003	52.84	8790	8950	8770	11410	6150	8780	8867.54	37.36	0	-4089	9006	8892	8826	8712	8646	8860	8680	100	2630	500	6320	10	1	20000000	1784	9.81	0.34	12	0.12	909.00	26088.00	10540	20230504	-15.37	7800	20231031	14.36	10540	-15.37	20230504	7800	14.36	20231031	10540	-15.37	20230504	7800	14.36	20231031	0.75	N	005680	500	100 억		7471475	N	N	0	N	00	N
89	20231214	090158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8850	70	2	0.80	4894140	556	1.28	8790	8850	8790	11410	6150	8780	8802.41	37.36	0	-26	9006	8892	8826	8712	8646	8860	8680	100	2630	500	6320	10	1	20000000	1770	9.74	0.34	12	0.00	909.00	26088.00	10540	20230504	-16.03	7800	20231031	13.46	10540	-16.03	20230504	7800	13.46	20231031	10540	-16.03	20230504	7800	13.46	20231031	0.75	N	005680	500	100 억		7471475	N	N	0	N	00	N
90	20231213	160203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8780	-20	5	-0.23	384376500	43534	57.08	8800	8940	8760	11440	6160	8800	8829.34	37.41	0	-10182	8993	8896	8763	8666	8533	8945	8715	100	2640	500	6330	10	1	20000000	1756	9.66	0.34	12	0.22	909.00	26088.00	10540	20230504	-16.70	7800	20231031	12.56	10540	-16.70	20230504	7800	12.56	20231031	10540	-16.70	20230504	7800	12.56	20231031	0.72	N	005680	500	100 억		7481387	N	N	0	N	00	N
91	20231213	150208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	0	3	0.00	353976380	40072	52.54	8800	8940	8760	11440	6160	8800	8833.51	37.41	0	-9628	8993	8896	8763	8666	8533	8945	8715	100	2640	500	6330	10	1	20000000	1760	9.68	0.34	12	0.20	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.72	N	005680	500	100 억		7481387	N	N	0	N	00	N
92	20231213	140210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	0	3	0.00	327672570	37083	48.62	8800	8940	8760	11440	6160	8800	8836.19	37.41	0	-8859	8993	8896	8763	8666	8533	8945	8715	100	2640	500	6330	10	1	20000000	1760	9.68	0.34	12	0.19	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.72	N	005680	500	100 억		7481387	N	N	0	N	00	N
93	20231213	130206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8830	30	2	0.34	303723330	34365	45.06	8800	8940	8760	11440	6160	8800	8838.16	37.41	0	-8028	8993	8896	8763	8666	8533	8945	8715	100	2640	500	6330	10	1	20000000	1766	9.71	0.34	12	0.17	909.00	26088.00	10540	20230504	-16.22	7800	20231031	13.21	10540	-16.22	20230504	7800	13.21	20231031	10540	-16.22	20230504	7800	13.21	20231031	0.72	N	005680	500	100 억		7481387	N	N	0	N	00	N
94	20231213	120206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8870	70	2	0.80	286590700	32424	42.51	8800	8940	8760	11440	6160	8800	8838.84	37.41	0	-7001	8993	8896	8763	8666	8533	8945	8715	100	2640	500	6330	10	1	20000000	1774	9.76	0.34	12	0.16	909.00	26088.00	10540	20230504	-15.84	7800	20231031	13.72	10540	-15.84	20230504	7800	13.72	20231031	10540	-15.84	20230504	7800	13.72	20231031	0.72	N	005680	500	100 억		7481387	N	N	0	N	00	N
95	20231213	110206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	0	3	0.00	245720260	27794	36.44	8800	8940	8760	11440	6160	8800	8840.77	37.41	0	-4660	8993	8896	8763	8666	8533	8945	8715	100	2640	500	6330	10	1	20000000	1760	9.68	0.34	12	0.14	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.72	N	005680	500	100 억		7481387	N	N	0	N	00	N
96	20231213	100209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8820	20	2	0.23	228366420	25823	33.86	8800	8940	8760	11440	6160	8800	8843.53	37.41	0	-4227	8993	8896	8763	8666	8533	8945	8715	100	2640	500	6330	10	1	20000000	1764	9.70	0.34	12	0.13	909.00	26088.00	10540	20230504	-16.32	7800	20231031	13.08	10540	-16.32	20230504	7800	13.08	20231031	10540	-16.32	20230504	7800	13.08	20231031	0.72	N	005680	500	100 억		7481387	N	N	0	N	00	N
97	20231213	090207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	0	3	0.00	2411200	274	0.36	8800	8800	8800	11440	6160	8800	8800.00	37.41	0	-22	8993	8896	8763	8666	8533	8945	8715	100	2640	500	6330	10	1	20000000	1760	9.68	0.34	12	0.00	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.72	N	005680	500	100 억		7481387	N	N	0	N	00	N
98	20231212	160202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	160	2	1.85	665282390	76188	197.59	8700	8860	8630	11230	6050	8640	8731.12	37.45	195	-12956	8820	8730	8670	8580	8520	8775	8625	100	2590	500	6220	10	1	20000000	1760	9.68	0.34	12	0.38	909.00	26088.00	10540	20230504	-16.51	7800	20231031	12.82	10540	-16.51	20230504	7800	12.82	20231031	10540	-16.51	20230504	7800	12.82	20231031	0.70	N	005680	500	100 억		7489549	N	N	0	N	00	N
99	20231212	150203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8790	150	2	1.74	634822100	72725	188.61	8700	8860	8630	11230	6050	8640	8729.08	37.45	195	-12538	8820	8730	8670	8580	8520	8775	8625	100	2590	500	6220	10	1	20000000	1758	9.67	0.34	12	0.36	909.00	26088.00	10540	20230504	-16.60	7800	20231031	12.69	10540	-16.60	20230504	7800	12.69	20231031	10540	-16.60	20230504	7800	12.69	20231031	0.70	N	005680	500	100 억		7489549	N	N	0	N	00	N
100	20231212	140200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8760	120	2	1.39	439070300	50524	131.03	8700	8820	8630	11230	6050	8640	8690.33	37.45	195	-7424	8820	8730	8670	8580	8520	8775	8625	100	2590	500	6220	10	1	20000000	1752	9.64	0.34	12	0.25	909.00	26088.00	10540	20230504	-16.89	7800	20231031	12.31	10540	-16.89	20230504	7800	12.31	20231031	10540	-16.89	20230504	7800	12.31	20231031	0.70	N	005680	500	100 억		7489549	N	N	0	N	00	N
101	20231212	130158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8640	0	3	0.00	253465960	29254	75.87	8700	8720	8630	11230	6050	8640	8664.32	37.45	195	-8965	8820	8730	8670	8580	8520	8775	8625	100	2590	500	6220	10	1	20000000	1728	9.50	0.33	12	0.15	909.00	26088.00	10540	20230504	-18.03	7800	20231031	10.77	10540	-18.03	20230504	7800	10.77	20231031	10540	-18.03	20230504	7800	10.77	20231031	0.70	N	005680	500	100 억		7489549	N	N	0	N	00	N
102	20231212	120156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8660	20	2	0.23	219405270	25316	65.66	8700	8720	8630	11230	6050	8640	8666.66	37.45	195	-8999	8820	8730	8670	8580	8520	8775	8625	100	2590	500	6220	10	1	20000000	1732	9.53	0.33	12	0.13	909.00	26088.00	10540	20230504	-17.84	7800	20231031	11.03	10540	-17.84	20230504	7800	11.03	20231031	10540	-17.84	20230504	7800	11.03	20231031	0.70	N	005680	500	100 억		7489549	N	N	0	N	00	N
103	20231212	110157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8680	40	2	0.46	146132330	16856	43.71	8700	8720	8630	11230	6050	8640	8669.45	37.45	195	-6915	8820	8730	8670	8580	8520	8775	8625	100	2590	500	6220	10	1	20000000	1736	9.55	0.33	12	0.08	909.00	26088.00	10540	20230504	-17.65	7800	20231031	11.28	10540	-17.65	20230504	7800	11.28	20231031	10540	-17.65	20230504	7800	11.28	20231031	0.70	N	005680	500	100 억		7489549	N	N	0	N	00	N
104	20231212	100204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8700	60	2	0.69	75856920	8747	22.68	8700	8700	8630	11230	6050	8640	8672.34	37.45	195	-2749	8820	8730	8670	8580	8520	8775	8625	100	2590	500	6220	10	1	20000000	1740	9.57	0.33	12	0.04	909.00	26088.00	10540	20230504	-17.46	7800	20231031	11.54	10540	-17.46	20230504	7800	11.54	20231031	10540	-17.46	20230504	7800	11.54	20231031	0.70	N	005680	500	100 억		7489549	N	N	0	N	00	N
105	20231212	090201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8700	60	2	0.69	4358700	501	1.30	8700	8700	8700	11230	6050	8640	8700.00	37.45	195	-14	8820	8730	8670	8580	8520	8775	8625	100	2590	500	6220	10	1	20000000	1740	9.57	0.33	12	0.00	909.00	26088.00	10540	20230504	-17.46	7800	20231031	11.54	10540	-17.46	20230504	7800	11.54	20231031	10540	-17.46	20230504	7800	11.54	20231031	0.70	N	005680	500	100 억		7489549	N	N	0	N	00	N
106	20231211	160202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8640	10	2	0.12	333730180	38442	49.99	8610	8760	8610	11210	6050	8630	8681.60	37.53	16086	-225	8830	8730	8650	8550	8470	8690	8510	100	2580	500	6210	10	1	20000000	1728	9.50	0.33	12	0.19	909.00	26088.00	10540	20230504	-18.03	7800	20231031	10.77	10540	-18.03	20230504	7800	10.77	20231031	10540	-18.03	20230504	7800	10.77	20231031	0.75	N	005680	500	100 억		7505193	N	N	0	N	00	N
107	20231211	150202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8650	20	2	0.23	320867110	36952	48.05	8610	8760	8610	11210	6050	8630	8683.57	37.53	16086	584	8830	8730	8650	8550	8470	8690	8510	100	2580	500	6210	10	1	20000000	1730	9.52	0.33	12	0.18	909.00	26088.00	10540	20230504	-17.93	7800	20231031	10.90	10540	-17.93	20230504	7800	10.90	20231031	10540	-17.93	20230504	7800	10.90	20231031	0.75	N	005680	500	100 억		7505193	N	N	0	N	00	N
108	20231211	140202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8630	0	3	0.00	306997560	35347	45.97	8610	8760	8610	11210	6050	8630	8685.49	37.53	16086	730	8830	8730	8650	8550	8470	8690	8510	100	2580	500	6210	10	1	20000000	1726	9.49	0.33	12	0.18	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.75	N	005680	500	100 억		7505193	N	N	0	N	00	N
109	20231211	130203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8630	0	3	0.00	288587050	33213	43.19	8610	8760	8610	11210	6050	8630	8689.25	37.53	16086	1454	8830	8730	8650	8550	8470	8690	8510	100	2580	500	6210	10	1	20000000	1726	9.49	0.33	12	0.17	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.75	N	005680	500	100 억		7505193	N	N	0	N	00	N
110	20231211	120203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8630	0	3	0.00	279251400	32130	41.78	8610	8760	8610	11210	6050	8630	8691.59	37.53	16086	1755	8830	8730	8650	8550	8470	8690	8510	100	2580	500	6210	10	1	20000000	1726	9.49	0.33	12	0.16	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.75	N	005680	500	100 억		7505193	N	N	0	N	00	N
111	20231211	110201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8680	50	2	0.58	224786310	25847	33.61	8610	8760	8610	11210	6050	8630	8697.19	37.53	16086	5137	8830	8730	8650	8550	8470	8690	8510	100	2580	500	6210	10	1	20000000	1736	9.55	0.33	12	0.13	909.00	26088.00	10540	20230504	-17.65	7800	20231031	11.28	10540	-17.65	20230504	7800	11.28	20231031	10540	-17.65	20230504	7800	11.28	20231031	0.75	N	005680	500	100 억		7505193	N	N	0	N	00	N
112	20231211	100202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8730	100	2	1.16	175990420	20228	26.31	8610	8760	8610	11210	6050	8630	8700.86	37.53	16086	5117	8830	8730	8650	8550	8470	8690	8510	100	2580	500	6210	10	1	20000000	1746	9.60	0.33	12	0.10	909.00	26088.00	10540	20230504	-17.17	7800	20231031	11.92	10540	-17.17	20230504	7800	11.92	20231031	10540	-17.17	20230504	7800	11.92	20231031	0.75	N	005680	500	100 억		7505193	N	N	0	N	00	N
113	20231211	090202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8660	30	2	0.35	19173940	2217	2.88	8610	8700	8610	11210	6050	8630	8649.95	37.53	16086	-21	8830	8730	8650	8550	8470	8690	8510	100	2580	500	6210	10	1	20000000	1732	9.53	0.33	12	0.01	909.00	26088.00	10540	20230504	-17.84	7800	20231031	11.03	10540	-17.84	20230504	7800	11.03	20231031	10540	-17.84	20230504	7800	11.03	20231031	0.75	N	005680	500	100 억		7505193	N	N	0	N	00	N
114	20231208	160200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8630	-60	5	-0.69	662439320	76782	154.37	8710	8750	8570	11290	6090	8690	8627.53	37.53	0	-24876	8843	8766	8653	8576	8463	8805	8615	100	2600	500	6250	10	1	20000000	1726	9.49	0.33	12	0.38	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.74	N	005680	500	100 억		7505193	N	N	2	N	00	N
115	20231208	150201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8630	-60	5	-0.69	642560660	74477	149.74	8710	8750	8570	11290	6090	8690	8627.64	37.53	0	-24556	8843	8766	8653	8576	8463	8805	8615	100	2600	500	6250	10	1	20000000	1726	9.49	0.33	12	0.37	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.74	N	005680	500	100 억		7505193	N	N	2	N	00	N
116	20231208	140200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8590	-100	5	-1.15	564361600	65400	131.49	8710	8750	8570	11290	6090	8690	8629.38	37.53	0	-22623	8843	8766	8653	8576	8463	8805	8615	100	2600	500	6250	10	1	20000000	1718	9.45	0.33	12	0.33	909.00	26088.00	10540	20230504	-18.50	7800	20231031	10.13	10540	-18.50	20230504	7800	10.13	20231031	10540	-18.50	20230504	7800	10.13	20231031	0.74	N	005680	500	100 억		7505193	N	N	2	N	00	N
117	20231208	130159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8620	-70	5	-0.81	432124390	50029	100.59	8710	8750	8600	11290	6090	8690	8637.48	37.53	0	-19675	8843	8766	8653	8576	8463	8805	8615	100	2600	500	6250	10	1	20000000	1724	9.48	0.33	12	0.25	909.00	26088.00	10540	20230504	-18.22	7800	20231031	10.51	10540	-18.22	20230504	7800	10.51	20231031	10540	-18.22	20230504	7800	10.51	20231031	0.74	N	005680	500	100 억		7505193	N	N	2	N	00	N
118	20231208	120200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8600	-90	5	-1.04	396446840	45888	92.26	8710	8750	8600	11290	6090	8690	8639.44	37.53	0	-17393	8843	8766	8653	8576	8463	8805	8615	100	2600	500	6250	10	1	20000000	1720	9.46	0.33	12	0.23	909.00	26088.00	10540	20230504	-18.41	7800	20231031	10.26	10540	-18.41	20230504	7800	10.26	20231031	10540	-18.41	20230504	7800	10.26	20231031	0.74	N	005680	500	100 억		7505193	N	N	2	N	00	N
119	20231208	110200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8630	-60	5	-0.69	324322660	37515	75.43	8710	8750	8600	11290	6090	8690	8645.15	37.53	0	-12434	8843	8766	8653	8576	8463	8805	8615	100	2600	500	6250	10	1	20000000	1726	9.49	0.33	12	0.19	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.74	N	005680	500	100 억		7505193	N	N	2	N	00	N
120	20231208	100201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8620	-70	5	-0.81	245959540	28429	57.16	8710	8750	8600	11290	6090	8690	8651.71	37.53	0	-6598	8843	8766	8653	8576	8463	8805	8615	100	2600	500	6250	10	1	20000000	1724	9.48	0.33	12	0.14	909.00	26088.00	10540	20230504	-18.22	7800	20231031	10.51	10540	-18.22	20230504	7800	10.51	20231031	10540	-18.22	20230504	7800	10.51	20231031	0.74	N	005680	500	100 억		7505193	N	N	2	N	00	N
121	20231208	090159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8700	10	2	0.12	2506540	288	0.58	8710	8710	8700	11290	6090	8690	8703.26	37.53	0	-35	8843	8766	8653	8576	8463	8805	8615	100	2600	500	6250	10	1	20000000	1740	9.57	0.33	12	0.00	909.00	26088.00	10540	20230504	-17.46	7800	20231031	11.54	10540	-17.46	20230504	7800	11.54	20231031	10540	-17.46	20230504	7800	11.54	20231031	0.74	N	005680	500	100 억		7505193	N	N	2	N	00	N
122	20231207	160159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8690	0	3	0.00	425910840	49290	104.90	8620	8730	8540	11290	6090	8690	8640.84	37.54	0	-1828	8803	8746	8653	8596	8503	8765	8615	100	2600	500	6250	10	1	20000000	1738	9.56	0.33	12	0.25	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.74	N	005680	500	100 억		7508603	N	N	2	N	00	N
123	20231207	150200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8660	-30	5	-0.35	413071590	47808	101.75	8620	8730	8540	11290	6090	8690	8640.22	37.54	0	-1418	8803	8746	8653	8596	8503	8765	8615	100	2600	500	6250	10	1	20000000	1732	9.53	0.33	12	0.24	909.00	26088.00	10540	20230504	-17.84	7800	20231031	11.03	10540	-17.84	20230504	7800	11.03	20231031	10540	-17.84	20230504	7800	11.03	20231031	0.74	N	005680	500	100 억		7508603	N	N	13	N	00	N
124	20231207	140200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8670	-20	5	-0.23	385047210	44574	94.87	8620	8730	8540	11290	6090	8690	8638.38	37.54	0	-771	8803	8746	8653	8596	8503	8765	8615	100	2600	500	6250	10	1	20000000	1734	9.54	0.33	12	0.22	909.00	26088.00	10540	20230504	-17.74	7800	20231031	11.15	10540	-17.74	20230504	7800	11.15	20231031	10540	-17.74	20230504	7800	11.15	20231031	0.74	N	005680	500	100 억		7508603	N	N	13	N	00	N
125	20231207	130159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8640	-50	5	-0.58	289358720	33560	71.43	8620	8730	8540	11290	6090	8690	8622.13	37.54	0	-697	8803	8746	8653	8596	8503	8765	8615	100	2600	500	6250	10	1	20000000	1728	9.50	0.33	12	0.17	909.00	26088.00	10540	20230504	-18.03	7800	20231031	10.77	10540	-18.03	20230504	7800	10.77	20231031	10540	-18.03	20230504	7800	10.77	20231031	0.74	N	005680	500	100 억		7508603	N	N	13	N	00	N
126	20231207	120159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8630	-60	5	-0.69	234261550	27170	57.83	8620	8730	8540	11290	6090	8690	8622.07	37.54	0	-1281	8803	8746	8653	8596	8503	8765	8615	100	2600	500	6250	10	1	20000000	1726	9.49	0.33	12	0.14	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.74	N	005680	500	100 억		7508603	N	N	13	N	00	N
127	20231207	110156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8600	-90	5	-1.04	215602900	25004	53.22	8620	8730	8540	11290	6090	8690	8622.74	37.54	0	-890	8803	8746	8653	8596	8503	8765	8615	100	2600	500	6250	10	1	20000000	1720	9.46	0.33	12	0.13	909.00	26088.00	10540	20230504	-18.41	7800	20231031	10.26	10540	-18.41	20230504	7800	10.26	20231031	10540	-18.41	20230504	7800	10.26	20231031	0.74	N	005680	500	100 억		7508603	N	N	13	N	00	N
128	20231207	100158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8700	10	2	0.12	49098870	5675	12.08	8620	8730	8610	11290	6090	8690	8651.78	37.54	0	-1859	8803	8746	8653	8596	8503	8765	8615	100	2600	500	6250	10	1	20000000	1740	9.57	0.33	12	0.03	909.00	26088.00	10540	20230504	-17.46	7800	20231031	11.54	10540	-17.46	20230504	7800	11.54	20231031	10540	-17.46	20230504	7800	11.54	20231031	0.74	N	005680	500	100 억		7508603	N	N	13	N	00	N
129	20231207	090159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8660	-30	5	-0.35	897110	104	0.22	8620	8730	8620	11290	6090	8690	8626.06	37.54	0	-4	8803	8746	8653	8596	8503	8765	8615	100	2600	500	6250	10	1	20000000	1732	9.53	0.33	12	0.00	909.00	26088.00	10540	20230504	-17.84	7800	20231031	11.03	10540	-17.84	20230504	7800	11.03	20231031	10540	-17.84	20230504	7800	11.03	20231031	0.74	N	005680	500	100 억		7508603	N	N	13	N	00	N
130	20231206	160156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8690	0	3	0.00	405214770	46900	35.98	8690	8710	8560	11290	6090	8690	8639.87	37.60	0	-16788	9036	8862	8696	8522	8356	8950	8610	100	2600	500	6250	10	1	20000000	1738	9.56	0.33	12	0.23	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.59	N	005680	500	100 억		7520954	N	N	13	N	00	N
131	20231206	150201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8640	-50	5	-0.58	345160760	39970	30.67	8690	8710	8560	11290	6090	8690	8635.50	37.60	0	-14754	9036	8862	8696	8522	8356	8950	8610	100	2600	500	6250	10	1	20000000	1728	9.50	0.33	12	0.20	909.00	26088.00	10540	20230504	-18.03	7800	20231031	10.77	10540	-18.03	20230504	7800	10.77	20231031	10540	-18.03	20230504	7800	10.77	20231031	0.59	N	005680	500	100 억		7520954	N	N	2	N	00	N
132	20231206	140158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8630	-60	5	-0.69	296506480	34336	26.34	8690	8710	8560	11290	6090	8690	8635.44	37.60	0	-11852	9036	8862	8696	8522	8356	8950	8610	100	2600	500	6250	10	1	20000000	1726	9.49	0.33	12	0.17	909.00	26088.00	10540	20230504	-18.12	7800	20231031	10.64	10540	-18.12	20230504	7800	10.64	20231031	10540	-18.12	20230504	7800	10.64	20231031	0.59	N	005680	500	100 억		7520954	N	N	2	N	00	N
133	20231206	130158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8650	-40	5	-0.46	277013750	32080	24.61	8690	8710	8560	11290	6090	8690	8635.09	37.60	0	-11183	9036	8862	8696	8522	8356	8950	8610	100	2600	500	6250	10	1	20000000	1730	9.52	0.33	12	0.16	909.00	26088.00	10540	20230504	-17.93	7800	20231031	10.90	10540	-17.93	20230504	7800	10.90	20231031	10540	-17.93	20230504	7800	10.90	20231031	0.59	N	005680	500	100 억		7520954	N	N	2	N	00	N
134	20231206	120156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8670	-20	5	-0.23	259936880	30106	23.10	8690	8710	8560	11290	6090	8690	8634.06	37.60	0	-10060	9036	8862	8696	8522	8356	8950	8610	100	2600	500	6250	10	1	20000000	1734	9.54	0.33	12	0.15	909.00	26088.00	10540	20230504	-17.74	7800	20231031	11.15	10540	-17.74	20230504	7800	11.15	20231031	10540	-17.74	20230504	7800	11.15	20231031	0.59	N	005680	500	100 억		7520954	N	N	2	N	00	N
135	20231206	110200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8660	-30	5	-0.35	206003740	23879	18.32	8690	8690	8560	11290	6090	8690	8626.98	37.60	0	-6808	9036	8862	8696	8522	8356	8950	8610	100	2600	500	6250	10	1	20000000	1732	9.53	0.33	12	0.12	909.00	26088.00	10540	20230504	-17.84	7800	20231031	11.03	10540	-17.84	20230504	7800	11.03	20231031	10540	-17.84	20230504	7800	11.03	20231031	0.59	N	005680	500	100 억		7520954	N	N	2	N	00	N
136	20231206	100158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8620	-70	5	-0.81	167189210	19389	14.88	8690	8690	8560	11290	6090	8690	8622.89	37.60	0	-5107	9036	8862	8696	8522	8356	8950	8610	100	2600	500	6250	10	1	20000000	1724	9.48	0.33	12	0.10	909.00	26088.00	10540	20230504	-18.22	7800	20231031	10.51	10540	-18.22	20230504	7800	10.51	20231031	10540	-18.22	20230504	7800	10.51	20231031	0.59	N	005680	500	100 억		7520954	N	N	2	N	00	N
137	20231206	090159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8660	-30	5	-0.35	8928890	1029	0.79	8690	8690	8660	11290	6090	8690	8677.25	37.60	0	-873	9036	8862	8696	8522	8356	8950	8610	100	2600	500	6250	10	1	20000000	1732	9.53	0.33	12	0.01	909.00	26088.00	10540	20230504	-17.84	7800	20231031	11.03	10540	-17.84	20230504	7800	11.03	20231031	10540	-17.84	20230504	7800	11.03	20231031	0.59	N	005680	500	100 억		7520954	N	N	2	N	00	N
138	20231205	160159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8690	160	2	1.88	1121686660	128778	28.60	8530	8870	8530	11080	5980	8530	8710.25	37.78	0	-33052	9210	8870	8680	8340	8150	8775	8245	100	2550	500	6140	10	1	20000000	1738	9.56	0.33	12	0.64	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.66	N	005680	500	100 억		7555823	N	N	2	N	00	N
139	20231205	150159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8560	30	2	0.35	1077046320	123573	27.44	8530	8870	8530	11080	5980	8530	8715.89	37.78	0	-32527	9210	8870	8680	8340	8150	8775	8245	100	2550	500	6140	10	1	20000000	1712	9.42	0.33	12	0.62	909.00	26088.00	10540	20230504	-18.79	7800	20231031	9.74	10540	-18.79	20230504	7800	9.74	20231031	10540	-18.79	20230504	7800	9.74	20231031	0.66	N	005680	500	100 억		7555823	N	N	2	N	00	N
140	20231205	140200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8690	160	2	1.88	912502520	104507	23.21	8530	8870	8530	11080	5980	8530	8731.52	37.78	0	-23576	9210	8870	8680	8340	8150	8775	8245	100	2550	500	6140	10	1	20000000	1738	9.56	0.33	12	0.52	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.66	N	005680	500	100 억		7555823	N	N	2	N	00	N
141	20231205	130159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8690	160	2	1.88	892602360	102214	22.70	8530	8870	8530	11080	5980	8530	8732.70	37.78	0	-22407	9210	8870	8680	8340	8150	8775	8245	100	2550	500	6140	10	1	20000000	1738	9.56	0.33	12	0.51	909.00	26088.00	10540	20230504	-17.55	7800	20231031	11.41	10540	-17.55	20230504	7800	11.41	20231031	10540	-17.55	20230504	7800	11.41	20231031	0.66	N	005680	500	100 억		7555823	N	N	2	N	00	N
142	20231205	120159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8730	200	2	2.34	834976230	95572	21.22	8530	8870	8530	11080	5980	8530	8736.64	37.78	0	-21628	9210	8870	8680	8340	8150	8775	8245	100	2550	500	6140	10	1	20000000	1746	9.60	0.33	12	0.48	909.00	26088.00	10540	20230504	-17.17	7800	20231031	11.92	10540	-17.17	20230504	7800	11.92	20231031	10540	-17.17	20230504	7800	11.92	20231031	0.66	N	005680	500	100 억		7555823	N	N	2	N	00	N
143	20231205	110158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8710	180	2	2.11	762376400	87264	19.38	8530	8870	8530	11080	5980	8530	8736.46	37.78	0	-14705	9210	8870	8680	8340	8150	8775	8245	100	2550	500	6140	10	1	20000000	1742	9.58	0.33	12	0.44	909.00	26088.00	10540	20230504	-17.36	7800	20231031	11.67	10540	-17.36	20230504	7800	11.67	20231031	10540	-17.36	20230504	7800	11.67	20231031	0.66	N	005680	500	100 억		7555823	N	N	2	N	00	N
144	20231205	100158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8760	230	2	2.70	569649490	65149	14.47	8530	8870	8530	11080	5980	8530	8743.83	37.78	0	-10926	9210	8870	8680	8340	8150	8775	8245	100	2550	500	6140	10	1	20000000	1752	9.64	0.34	12	0.33	909.00	26088.00	10540	20230504	-16.89	7800	20231031	12.31	10540	-16.89	20230504	7800	12.31	20231031	10540	-16.89	20230504	7800	12.31	20231031	0.66	N	005680	500	100 억		7555823	N	N	2	N	00	N
145	20231205	090156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8550	20	2	0.23	11083050	1299	0.29	8530	8560	8530	11080	5980	8530	8532.00	37.78	0	90	9210	8870	8680	8340	8150	8775	8245	100	2550	500	6140	10	1	20000000	1710	9.41	0.33	12	0.01	909.00	26088.00	10540	20230504	-18.88	7800	20231031	9.62	10540	-18.88	20230504	7800	9.62	20231031	10540	-18.88	20230504	7800	9.62	20231031	0.66	N	005680	500	100 억		7555823	N	N	2	N	00	N
146	20231204	160159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8530	-90	5	-1.04	3945276470	449835	61.47	8750	9020	8490	11200	6040	8620	8771.52	37.79	0	14900	9813	9216	8693	8096	7573	9515	8395	100	2580	500	6200	10	1	20000000	1706	9.38	0.33	12	2.25	909.00	26088.00	10540	20230504	-19.07	7800	20231031	9.36	10540	-19.07	20230504	7800	9.36	20231031	10540	-19.07	20230504	7800	9.36	20231031	0.66	N	005680	500	100 억		7557223	N	N	2	N	00	N
147	20231204	150159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8560	-60	5	-0.70	3811110430	434116	59.32	8750	9020	8490	11200	6040	8620	8779.01	37.79	0	16364	9813	9216	8693	8096	7573	9515	8395	100	2580	500	6200	10	1	20000000	1712	9.42	0.33	12	2.17	909.00	26088.00	10540	20230504	-18.79	7800	20231031	9.74	10540	-18.79	20230504	7800	9.74	20231031	10540	-18.79	20230504	7800	9.74	20231031	0.66	N	005680	500	100 억		7557223	N	N	0	N	00	N
148	20231204	140158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8610	-10	5	-0.12	3612230690	410914	56.15	8750	9020	8490	11200	6040	8620	8790.72	37.79	0	14352	9813	9216	8693	8096	7573	9515	8395	100	2580	500	6200	10	1	20000000	1722	9.47	0.33	12	2.05	909.00	26088.00	10540	20230504	-18.31	7800	20231031	10.38	10540	-18.31	20230504	7800	10.38	20231031	10540	-18.31	20230504	7800	10.38	20231031	0.66	N	005680	500	100 억		7557223	N	N	0	N	00	N
149	20231204	130157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8890	270	2	3.13	2747638680	310782	42.47	8750	9020	8650	11200	6040	8620	8841.05	37.79	0	-4621	9813	9216	8693	8096	7573	9515	8395	100	2580	500	6200	10	1	20000000	1778	9.78	0.34	12	1.55	909.00	26088.00	10540	20230504	-15.65	7800	20231031	13.97	10540	-15.65	20230504	7800	13.97	20231031	10540	-15.65	20230504	7800	13.97	20231031	0.66	N	005680	500	100 억		7557223	N	N	0	N	00	N
150	20231204	120157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8870	250	2	2.90	2619037150	296300	40.49	8750	9020	8650	11200	6040	8620	8839.14	37.79	0	-3540	9813	9216	8693	8096	7573	9515	8395	100	2580	500	6200	10	1	20000000	1774	9.76	0.34	12	1.48	909.00	26088.00	10540	20230504	-15.84	7800	20231031	13.72	10540	-15.84	20230504	7800	13.72	20231031	10540	-15.84	20230504	7800	13.72	20231031	0.66	N	005680	500	100 억		7557223	N	N	0	N	00	N
151	20231204	110158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8860	240	2	2.78	2390485130	270347	36.94	8750	9020	8650	11200	6040	8620	8842.28	37.79	0	-3978	9813	9216	8693	8096	7573	9515	8395	100	2580	500	6200	10	1	20000000	1772	9.75	0.34	12	1.35	909.00	26088.00	10540	20230504	-15.94	7800	20231031	13.59	10540	-15.94	20230504	7800	13.59	20231031	10540	-15.94	20230504	7800	13.59	20231031	0.66	N	005680	500	100 억		7557223	N	N	0	N	00	N
152	20231204	100157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8850	230	2	2.67	2206275080	249633	34.11	8750	9020	8650	11200	6040	8620	8838.07	37.79	0	-5627	9813	9216	8693	8096	7573	9515	8395	100	2580	500	6200	10	1	20000000	1770	9.74	0.34	12	1.25	909.00	26088.00	10540	20230504	-16.03	7800	20231031	13.46	10540	-16.03	20230504	7800	13.46	20231031	10540	-16.03	20230504	7800	13.46	20231031	0.66	N	005680	500	100 억		7557223	N	N	0	N	00	N
153	20231204	090157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8680	60	2	0.70	218207620	24965	3.41	8750	8810	8650	11200	6040	8620	8740.54	37.79	0	-5751	9813	9216	8693	8096	7573	9515	8395	100	2580	500	6200	10	1	20000000	1736	9.55	0.33	12	0.12	909.00	26088.00	10540	20230504	-17.65	7800	20231031	11.28	10540	-17.65	20230504	7800	11.28	20231031	10540	-17.65	20230504	7800	11.28	20231031	0.66	N	005680	500	100 억		7557223	N	N	0	N	00	N
154	20231201	160157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8620	470	2	5.77	6355506390	727512	6639.70	8190	9290	8170	10590	5710	8150	8736.01	37.78	0	2009	8296	8222	8176	8102	8056	8200	8080	100	2440	500	5860	10	1	20000000	1724	9.48	0.33	12	3.64	909.00	26088.00	10540	20230504	-18.22	7800	20231031	10.51	10540	-18.22	20230504	7800	10.51	20231031	10540	-18.22	20230504	7800	10.51	20231031	0.66	N	005680	500	100 억		7555589	N	N	0	N	00	N
155	20231201	150157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8610	460	2	5.64	6108970450	698983	6379.33	8190	9290	8170	10590	5710	8150	8739.80	37.78	0	3159	8296	8222	8176	8102	8056	8200	8080	100	2440	500	5860	10	1	20000000	1722	9.47	0.33	12	3.49	909.00	26088.00	10540	20230504	-18.31	7800	20231031	10.38	10540	-18.31	20230504	7800	10.38	20231031	10540	-18.31	20230504	7800	10.38	20231031	0.66	N	005680	500	100 억		7555589	N	N	0	N	00	N
156	20231201	140157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8520	370	2	4.54	5755971540	657552	6001.20	8190	9290	8170	10590	5710	8150	8753.64	37.78	0	-7401	8296	8222	8176	8102	8056	8200	8080	100	2440	500	5860	10	1	20000000	1704	9.37	0.33	12	3.29	909.00	26088.00	10540	20230504	-19.17	7800	20231031	9.23	10540	-19.17	20230504	7800	9.23	20231031	10540	-19.17	20230504	7800	9.23	20231031	0.66	N	005680	500	100 억		7555589	N	N	0	N	00	N
157	20231201	130156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8470	320	2	3.93	1189007310	140221	1279.74	8190	8750	8170	10590	5710	8150	8479.52	37.78	0	-4756	8296	8222	8176	8102	8056	8200	8080	100	2440	500	5860	10	1	20000000	1694	9.32	0.32	12	0.70	909.00	26088.00	10540	20230504	-19.64	7800	20231031	8.59	10540	-19.64	20230504	7800	8.59	20231031	10540	-19.64	20230504	7800	8.59	20231031	0.66	N	005680	500	100 억		7555589	N	N	0	N	00	N
158	20231201	120158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8260	110	2	1.35	189899410	23069	210.54	8190	8300	8170	10590	5710	8150	8231.80	37.78	0	2078	8296	8222	8176	8102	8056	8200	8080	100	2440	500	5860	10	1	20000000	1652	9.09	0.32	12	0.12	909.00	26088.00	10540	20230504	-21.63	7800	20231031	5.90	10540	-21.63	20230504	7800	5.90	20231031	10540	-21.63	20230504	7800	5.90	20231031	0.66	N	005680	500	100 억		7555589	N	N	0	N	00	N
159	20231201	110156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8220	70	2	0.86	146276870	17789	162.35	8190	8300	8170	10590	5710	8150	8222.88	37.78	0	509	8296	8222	8176	8102	8056	8200	8080	100	2440	500	5860	10	1	20000000	1644	9.04	0.32	12	0.09	909.00	26088.00	10540	20230504	-22.01	7800	20231031	5.38	10540	-22.01	20230504	7800	5.38	20231031	10540	-22.01	20230504	7800	5.38	20231031	0.66	N	005680	500	100 억		7555589	N	N	0	N	00	N
160	20231201	100157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8190	40	2	0.49	89896650	10955	99.98	8190	8250	8170	10590	5710	8150	8205.99	37.78	0	-76	8296	8222	8176	8102	8056	8200	8080	100	2440	500	5860	10	1	20000000	1638	9.01	0.31	12	0.05	909.00	26088.00	10540	20230504	-22.30	7800	20231031	5.00	10540	-22.30	20230504	7800	5.00	20231031	10540	-22.30	20230504	7800	5.00	20231031	0.66	N	005680	500	100 억		7555589	N	N	0	N	00	N
161	20231201	090156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8180	30	2	0.37	24299680	2967	27.08	8190	8190	8170	10590	5710	8150	8189.98	37.78	0	-40	8296	8222	8176	8102	8056	8200	8080	100	2440	500	5860	10	1	20000000	1636	9.00	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.39	7800	20231031	4.87	10540	-22.39	20230504	7800	4.87	20231031	10540	-22.39	20230504	7800	4.87	20231031	0.66	N	005680	500	100 억		7555589	N	N	0	N	00	N