KissMeData/019180/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3495	-25	5	-0.71	1045288775	295958	121.83	3515	3600	3460	4575	2465	3520	3532.04	1.44	38038	20898	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	629	-13.24	0.72	12	1.64	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	4845	-27.86	20230512	2720	28.49	20231024	4845	-27.86	20230512	2720	28.49	20231024	2.09	N	019180	500	90 억	258858	N	N	4	N	N
3	20231229	150345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3495	-25	5	-0.71	1045288775	295958	121.83	3515	3600	3460	4575	2465	3520	3532.04	1.44	38038	20898	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	629	-13.24	0.72	12	1.64	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	4845	-27.86	20230512	2720	28.49	20231024	4845	-27.86	20230512	2720	28.49	20231024	2.09	N	019180	500	90 억	258858	N	N	4	N	N
4	20231229	140345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3495	-25	5	-0.71	1045288775	295958	121.83	3515	3600	3460	4575	2465	3520	3532.04	1.44	38038	20898	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	629	-13.24	0.72	12	1.64	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	4845	-27.86	20230512	2720	28.49	20231024	4845	-27.86	20230512	2720	28.49	20231024	2.09	N	019180	500	90 억	258858	N	N	4	N	N
5	20231229	130345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3495	-25	5	-0.71	1045288775	295958	121.83	3515	3600	3460	4575	2465	3520	3532.04	1.44	38038	20898	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	629	-13.24	0.72	12	1.64	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	4845	-27.86	20230512	2720	28.49	20231024	4845	-27.86	20230512	2720	28.49	20231024	2.09	N	019180	500	90 억	258858	N	N	4	N	N
6	20231229	120345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3495	-25	5	-0.71	1045288775	295958	121.83	3515	3600	3460	4575	2465	3520	3532.04	1.44	38038	20898	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	629	-13.24	0.72	12	1.64	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	4845	-27.86	20230512	2720	28.49	20231024	4845	-27.86	20230512	2720	28.49	20231024	2.09	N	019180	500	90 억	258858	N	N	4	N	N
7	20231229	110334	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3495	-25	5	-0.71	1045288775	295958	121.83	3515	3600	3460	4575	2465	3520	3532.04	1.44	38038	20898	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	629	-13.24	0.72	12	1.64	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	4845	-27.86	20230512	2720	28.49	20231024	4845	-27.86	20230512	2720	28.49	20231024	2.09	N	019180	500	90 억	258858	N	N	4	N	N
8	20231229	100335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3495	-25	5	-0.71	1045288775	295958	121.83	3515	3600	3460	4575	2465	3520	3532.04	1.44	38038	20898	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	629	-13.24	0.72	12	1.64	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	4845	-27.86	20230512	2720	28.49	20231024	4845	-27.86	20230512	2720	28.49	20231024	2.09	N	019180	500	90 억	258858	N	N	4	N	N
9	20231229	090335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3495	-25	5	-0.71	1045288775	295958	121.83	3515	3600	3460	4575	2465	3520	3532.04	1.44	38038	20898	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	629	-13.24	0.72	12	1.64	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	4845	-27.86	20230512	2720	28.49	20231024	4845	-27.86	20230512	2720	28.49	20231024	2.09	N	019180	500	90 억	258858	N	N	4	N	N
10	20231228	160333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3495	-25	5	-0.71	1042587820	295181	121.51	3515	3600	3460	4575	2465	3520	3532.04	1.23	0	20898	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	629	-13.24	0.72	12	1.64	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	4845	-27.86	20230512	2720	28.49	20231024	4845	-27.86	20230512	2720	28.49	20231024	2.09	N	019180	500	90 억	220820	N	N	4	N	N
11	20231228	150336	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3485	-35	5	-0.99	919648590	260059	107.05	3515	3600	3460	4575	2465	3520	3536.31	1.23	0	24642	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	627	-13.20	0.72	12	1.44	-264.00	4827.00	4845	20230512	-28.07	2720	20231024	28.12	4845	-28.07	20230512	2720	28.12	20231024	4845	-28.07	20230512	2720	28.12	20231024	2.09	N	019180	500	90 억	220820	N	N	3	N	N
12	20231228	140332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3500	-20	5	-0.57	684217665	192572	79.27	3515	3600	3460	4575	2465	3520	3553.05	1.23	0	10802	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	630	-13.26	0.73	12	1.07	-264.00	4827.00	4845	20230512	-27.76	2720	20231024	28.68	4845	-27.76	20230512	2720	28.68	20231024	4845	-27.76	20230512	2720	28.68	20231024	2.09	N	019180	500	90 억	220820	N	N	3	N	N
13	20231228	130333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3505	-15	5	-0.43	623086175	175150	72.10	3515	3600	3460	4575	2465	3520	3557.44	1.23	0	5507	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	631	-13.28	0.73	12	0.97	-264.00	4827.00	4845	20230512	-27.66	2720	20231024	28.86	4845	-27.66	20230512	2720	28.86	20231024	4845	-27.66	20230512	2720	28.86	20231024	2.09	N	019180	500	90 억	220820	N	N	3	N	N
14	20231228	120333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3550	30	2	0.85	552609135	155194	63.89	3515	3600	3460	4575	2465	3520	3560.76	1.23	0	4966	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	639	-13.45	0.74	12	0.86	-264.00	4827.00	4845	20230512	-26.73	2720	20231024	30.51	4845	-26.73	20230512	2720	30.51	20231024	4845	-26.73	20230512	2720	30.51	20231024	2.09	N	019180	500	90 억	220820	N	N	3	N	N
15	20231228	110333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3575	55	2	1.56	517173610	145203	59.77	3515	3600	3460	4575	2465	3520	3561.73	1.23	0	5905	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	644	-13.54	0.74	12	0.81	-264.00	4827.00	4845	20230512	-26.21	2720	20231024	31.43	4845	-26.21	20230512	2720	31.43	20231024	4845	-26.21	20230512	2720	31.43	20231024	2.09	N	019180	500	90 억	220820	N	N	3	N	N
16	20231228	100331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3570	50	2	1.42	379877225	106706	43.93	3515	3600	3460	4575	2465	3520	3560.04	1.23	0	10442	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	643	-13.52	0.74	12	0.59	-264.00	4827.00	4845	20230512	-26.32	2720	20231024	31.25	4845	-26.32	20230512	2720	31.25	20231024	4845	-26.32	20230512	2720	31.25	20231024	2.09	N	019180	500	90 억	220820	N	N	3	N	N
17	20231228	090332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3495	-25	5	-0.71	10953645	3135	1.29	3515	3515	3460	4575	2465	3520	3493.99	1.23	0	-1284	3636	3577	3501	3442	3366	3607	3472	90	1055	500	2320	5	1	18000000	629	-13.24	0.72	12	0.02	-264.00	4827.00	4845	20230512	-27.86	2720	20231024	28.49	4845	-27.86	20230512	2720	28.49	20231024	4845	-27.86	20230512	2720	28.49	20231024	2.09	N	019180	500	90 억	220820	N	N	3	N	N
18	20231227	160331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3520	0	3	0.00	843205550	242060	10.04	3470	3560	3425	4575	2465	3520	3483.45	1.29	0	-17650	3953	3736	3518	3301	3083	3845	3410	90	1055	500	2320	5	1	18000000	634	-13.33	0.73	12	1.34	-264.00	4827.00	4845	20230512	-27.35	2720	20231024	29.41	4845	-27.35	20230512	2720	29.41	20231024	4845	-27.35	20230512	2720	29.41	20231024	2.13	N	019180	500	90 억	232056	N	N	3	N	N
19	20231227	150335	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3510	-10	5	-0.28	804645235	231101	9.59	3470	3560	3425	4575	2465	3520	3481.79	1.29	0	-17203	3953	3736	3518	3301	3083	3845	3410	90	1055	500	2320	5	1	18000000	632	-13.30	0.73	12	1.28	-264.00	4827.00	4845	20230512	-27.55	2720	20231024	29.04	4845	-27.55	20230512	2720	29.04	20231024	4845	-27.55	20230512	2720	29.04	20231024	2.13	N	019180	500	90 억	232056	N	N	0	N	N
20	20231227	140333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3500	-20	5	-0.57	721791945	207501	8.61	3470	3560	3425	4575	2465	3520	3478.50	1.29	0	-11287	3953	3736	3518	3301	3083	3845	3410	90	1055	500	2320	5	1	18000000	630	-13.26	0.73	12	1.15	-264.00	4827.00	4845	20230512	-27.76	2720	20231024	28.68	4845	-27.76	20230512	2720	28.68	20231024	4845	-27.76	20230512	2720	28.68	20231024	2.13	N	019180	500	90 억	232056	N	N	0	N	N
21	20231227	130331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3515	-5	5	-0.14	656729415	188857	7.84	3470	3560	3425	4575	2465	3520	3477.39	1.29	0	-11981	3953	3736	3518	3301	3083	3845	3410	90	1055	500	2320	5	1	18000000	633	-13.31	0.73	12	1.05	-264.00	4827.00	4845	20230512	-27.45	2720	20231024	29.23	4845	-27.45	20230512	2720	29.23	20231024	4845	-27.45	20230512	2720	29.23	20231024	2.13	N	019180	500	90 억	232056	N	N	0	N	N
22	20231227	120330	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3480	-40	5	-1.14	501209175	144661	6.00	3470	3510	3425	4575	2465	3520	3464.72	1.29	0	-3708	3953	3736	3518	3301	3083	3845	3410	90	1055	500	2320	5	1	18000000	626	-13.18	0.72	12	0.80	-264.00	4827.00	4845	20230512	-28.17	2720	20231024	27.94	4845	-28.17	20230512	2720	27.94	20231024	4845	-28.17	20230512	2720	27.94	20231024	2.13	N	019180	500	90 억	232056	N	N	0	N	N
23	20231227	110333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3430	-90	5	-2.56	449273195	129684	5.38	3470	3510	3425	4575	2465	3520	3464.37	1.29	0	-1689	3953	3736	3518	3301	3083	3845	3410	90	1055	500	2320	5	1	18000000	617	-12.99	0.71	12	0.72	-264.00	4827.00	4845	20230512	-29.21	2720	20231024	26.10	4845	-29.21	20230512	2720	26.10	20231024	4845	-29.21	20230512	2720	26.10	20231024	2.13	N	019180	500	90 억	232056	N	N	0	N	N
24	20231227	100333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3435	-85	5	-2.41	377496995	108780	4.51	3470	3510	3435	4575	2465	3520	3470.28	1.29	0	-1786	3953	3736	3518	3301	3083	3845	3410	90	1055	500	2320	5	1	18000000	618	-13.01	0.71	12	0.60	-264.00	4827.00	4845	20230512	-29.10	2720	20231024	26.29	4845	-29.10	20230512	2720	26.29	20231024	4845	-29.10	20230512	2720	26.29	20231024	2.13	N	019180	500	90 억	232056	N	N	0	N	N
25	20231227	090333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3500	-20	5	-0.57	80388435	23135	0.96	3470	3505	3460	4575	2465	3520	3474.75	1.29	0	2461	3953	3736	3518	3301	3083	3845	3410	90	1055	500	2320	5	1	18000000	630	-13.26	0.73	12	0.13	-264.00	4827.00	4845	20230512	-27.76	2720	20231024	28.68	4845	-27.76	20230512	2720	28.68	20231024	4845	-27.76	20230512	2720	28.68	20231024	2.13	N	019180	500	90 억	232056	N	N	0	N	N
26	20231226	160333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3520	190	2	5.71	8446181605	2392759	4601.02	3310	3735	3300	4325	2335	3330	3529.91	1.42	0	-14479	3406	3367	3331	3292	3256	3350	3275	90	995	500	2190	5	1	18000000	634	-13.33	0.73	12	13.29	-264.00	4827.00	4845	20230512	-27.35	2720	20231024	29.41	4845	-27.35	20230512	2720	29.41	20231024	4845	-27.35	20230512	2720	29.41	20231024	2.16	N	019180	500	90 억	254790	N	N	0	N	N
27	20231226	150331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3490	160	2	4.80	8120504605	2299970	4422.59	3310	3735	3300	4325	2335	3330	3530.70	1.42	0	-7415	3406	3367	3331	3292	3256	3350	3275	90	995	500	2190	5	1	18000000	628	-13.22	0.72	12	12.78	-264.00	4827.00	4845	20230512	-27.97	2720	20231024	28.31	4845	-27.97	20230512	2720	28.31	20231024	4845	-27.97	20230512	2720	28.31	20231024	2.16	N	019180	500	90 억	254790	N	N	0	N	N
28	20231226	140333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3530	200	2	6.01	7566479730	2140336	4115.63	3310	3735	3300	4325	2335	3330	3535.19	1.42	0	-14783	3406	3367	3331	3292	3256	3350	3275	90	995	500	2190	5	1	18000000	635	-13.37	0.73	12	11.89	-264.00	4827.00	4845	20230512	-27.14	2720	20231024	29.78	4845	-27.14	20230512	2720	29.78	20231024	4845	-27.14	20230512	2720	29.78	20231024	2.16	N	019180	500	90 억	254790	N	N	0	N	N
29	20231226	130333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3430	100	2	3.00	5018776075	1417334	2725.38	3310	3735	3300	4325	2335	3330	3541.00	1.42	0	-76877	3406	3367	3331	3292	3256	3350	3275	90	995	500	2190	5	1	18000000	617	-12.99	0.71	12	7.87	-264.00	4827.00	4845	20230512	-29.21	2720	20231024	26.10	4845	-29.21	20230512	2720	26.10	20231024	4845	-29.21	20230512	2720	26.10	20231024	2.16	N	019180	500	90 억	254790	N	N	0	N	N
30	20231226	120332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	5	2	0.15	178663920	53703	103.27	3310	3350	3300	4325	2335	3330	3326.89	1.42	0	-5408	3406	3367	3331	3292	3256	3350	3275	90	995	500	2190	5	1	18000000	600	-12.63	0.69	12	0.30	-264.00	4827.00	4845	20230512	-31.17	2720	20231024	22.61	4845	-31.17	20230512	2720	22.61	20231024	4845	-31.17	20230512	2720	22.61	20231024	2.16	N	019180	500	90 억	254790	N	N	0	N	N
31	20231226	110335	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3310	-20	5	-0.60	155768150	46790	89.97	3310	3350	3300	4325	2335	3330	3329.09	1.42	0	-6118	3406	3367	3331	3292	3256	3350	3275	90	995	500	2190	5	1	18000000	596	-12.54	0.69	12	0.26	-264.00	4827.00	4845	20230512	-31.68	2720	20231024	21.69	4845	-31.68	20230512	2720	21.69	20231024	4845	-31.68	20230512	2720	21.69	20231024	2.16	N	019180	500	90 억	254790	N	N	0	N	N
32	20231226	100332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	-5	5	-0.15	127580130	38312	73.67	3310	3350	3300	4325	2335	3330	3330.03	1.42	0	-8890	3406	3367	3331	3292	3256	3350	3275	90	995	500	2190	5	1	18000000	599	-12.59	0.69	12	0.21	-264.00	4827.00	4845	20230512	-31.37	2720	20231024	22.24	4845	-31.37	20230512	2720	22.24	20231024	4845	-31.37	20230512	2720	22.24	20231024	2.16	N	019180	500	90 억	254790	N	N	0	N	N
33	20231226	090333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3315	-15	5	-0.45	2730250	824	1.58	3310	3330	3310	4325	2335	3330	3312.65	1.42	0	-162	3406	3367	3331	3292	3256	3350	3275	90	995	500	2190	5	1	18000000	597	-12.56	0.69	12	0.00	-264.00	4827.00	4845	20230512	-31.58	2720	20231024	21.88	4845	-31.58	20230512	2720	21.88	20231024	4845	-31.58	20230512	2720	21.88	20231024	2.16	N	019180	500	90 억	254790	N	N	0	N	N
34	20231222	160329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	-30	5	-0.89	169490175	50924	87.16	3360	3370	3295	4365	2355	3360	3328.30	1.46	0	-7988	3463	3411	3348	3296	3233	3437	3322	90	1005	500	2210	5	1	18000000	599	-12.61	0.69	12	0.28	-264.00	4827.00	4845	20230512	-31.27	2720	20231024	22.43	4845	-31.27	20230512	2720	22.43	20231024	4845	-31.27	20230512	2720	22.43	20231024	2.09	N	019180	500	90 억	261975	N	N	0	N	N
35	20231222	150329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3320	-40	5	-1.19	152152965	45679	78.18	3360	3370	3305	4365	2355	3360	3330.92	1.46	0	-7690	3463	3411	3348	3296	3233	3437	3322	90	1005	500	2210	5	1	18000000	598	-12.58	0.69	12	0.25	-264.00	4827.00	4845	20230512	-31.48	2720	20231024	22.06	4845	-31.48	20230512	2720	22.06	20231024	4845	-31.48	20230512	2720	22.06	20231024	2.09	N	019180	500	90 억	261975	N	N	0	N	N
36	20231222	140327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	-30	5	-0.89	114388805	34324	58.75	3360	3370	3305	4365	2355	3360	3332.62	1.46	0	-6223	3463	3411	3348	3296	3233	3437	3322	90	1005	500	2210	5	1	18000000	599	-12.61	0.69	12	0.19	-264.00	4827.00	4845	20230512	-31.27	2720	20231024	22.43	4845	-31.27	20230512	2720	22.43	20231024	4845	-31.27	20230512	2720	22.43	20231024	2.09	N	019180	500	90 억	261975	N	N	0	N	N
37	20231222	130326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3315	-45	5	-1.34	94543495	28340	48.50	3360	3370	3315	4365	2355	3360	3336.04	1.46	0	-5490	3463	3411	3348	3296	3233	3437	3322	90	1005	500	2210	5	1	18000000	597	-12.56	0.69	12	0.16	-264.00	4827.00	4845	20230512	-31.58	2720	20231024	21.88	4845	-31.58	20230512	2720	21.88	20231024	4845	-31.58	20230512	2720	21.88	20231024	2.09	N	019180	500	90 억	261975	N	N	0	N	N
38	20231222	120327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3350	-10	5	-0.30	63412425	18968	32.46	3360	3370	3325	4365	2355	3360	3343.13	1.46	0	-4703	3463	3411	3348	3296	3233	3437	3322	90	1005	500	2210	5	1	18000000	603	-12.69	0.69	12	0.11	-264.00	4827.00	4845	20230512	-30.86	2720	20231024	23.16	4845	-30.86	20230512	2720	23.16	20231024	4845	-30.86	20230512	2720	23.16	20231024	2.09	N	019180	500	90 억	261975	N	N	0	N	N
39	20231222	110328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	-25	5	-0.74	54730220	16366	28.01	3360	3370	3325	4365	2355	3360	3344.14	1.46	0	-4499	3463	3411	3348	3296	3233	3437	3322	90	1005	500	2210	5	1	18000000	600	-12.63	0.69	12	0.09	-264.00	4827.00	4845	20230512	-31.17	2720	20231024	22.61	4845	-31.17	20230512	2720	22.61	20231024	4845	-31.17	20230512	2720	22.61	20231024	2.09	N	019180	500	90 억	261975	N	N	0	N	N
40	20231222	100326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3355	-5	5	-0.15	44684970	13350	22.85	3360	3370	3330	4365	2355	3360	3347.19	1.46	0	-4677	3463	3411	3348	3296	3233	3437	3322	90	1005	500	2210	5	1	18000000	604	-12.71	0.70	12	0.07	-264.00	4827.00	4845	20230512	-30.75	2720	20231024	23.35	4845	-30.75	20230512	2720	23.35	20231024	4845	-30.75	20230512	2720	23.35	20231024	2.09	N	019180	500	90 억	261975	N	N	0	N	N
41	20231222	090326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3350	-10	5	-0.30	15280315	4555	7.80	3360	3360	3350	4365	2355	3360	3354.62	1.46	0	-2095	3463	3411	3348	3296	3233	3437	3322	90	1005	500	2210	5	1	18000000	603	-12.69	0.69	12	0.03	-264.00	4827.00	4845	20230512	-30.86	2720	20231024	23.16	4845	-30.86	20230512	2720	23.16	20231024	4845	-30.86	20230512	2720	23.16	20231024	2.09	N	019180	500	90 억	261975	N	N	0	N	N
42	20231221	160326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3360	-10	5	-0.30	195398945	58427	47.87	3355	3400	3285	4380	2360	3370	3344.32	1.46	0	-4329	3453	3411	3338	3296	3223	3432	3317	90	1010	500	2220	5	1	18000000	605	-12.73	0.70	12	0.32	-264.00	4827.00	4845	20230512	-30.65	2720	20231024	23.53	4845	-30.65	20230512	2720	23.53	20231024	4845	-30.65	20230512	2720	23.53	20231024	2.07	N	019180	500	90 억	263192	N	N	0	N	N
43	20231221	150327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	-45	5	-1.34	175845240	52587	43.09	3355	3400	3285	4380	2360	3370	3343.89	1.46	0	-2251	3453	3411	3338	3296	3223	3432	3317	90	1010	500	2220	5	1	18000000	599	-12.59	0.69	12	0.29	-264.00	4827.00	4845	20230512	-31.37	2720	20231024	22.24	4845	-31.37	20230512	2720	22.24	20231024	4845	-31.37	20230512	2720	22.24	20231024	2.07	N	019180	500	90 억	263192	N	N	0	N	N
44	20231221	140324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	-40	5	-1.19	168560445	50399	41.30	3355	3400	3285	4380	2360	3370	3344.52	1.46	0	-2099	3453	3411	3338	3296	3223	3432	3317	90	1010	500	2220	5	1	18000000	599	-12.61	0.69	12	0.28	-264.00	4827.00	4845	20230512	-31.27	2720	20231024	22.43	4845	-31.27	20230512	2720	22.43	20231024	4845	-31.27	20230512	2720	22.43	20231024	2.07	N	019180	500	90 억	263192	N	N	0	N	N
45	20231221	130326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	-35	5	-1.04	148185045	44280	36.28	3355	3400	3285	4380	2360	3370	3346.55	1.46	0	-799	3453	3411	3338	3296	3223	3432	3317	90	1010	500	2220	5	1	18000000	600	-12.63	0.69	12	0.25	-264.00	4827.00	4845	20230512	-31.17	2720	20231024	22.61	4845	-31.17	20230512	2720	22.61	20231024	4845	-31.17	20230512	2720	22.61	20231024	2.07	N	019180	500	90 억	263192	N	N	0	N	N
46	20231221	120326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	-40	5	-1.19	124090560	37020	30.33	3355	3400	3285	4380	2360	3370	3351.99	1.46	0	-4347	3453	3411	3338	3296	3223	3432	3317	90	1010	500	2220	5	1	18000000	599	-12.61	0.69	12	0.21	-264.00	4827.00	4845	20230512	-31.27	2720	20231024	22.43	4845	-31.27	20230512	2720	22.43	20231024	4845	-31.27	20230512	2720	22.43	20231024	2.07	N	019180	500	90 억	263192	N	N	0	N	N
47	20231221	110327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	-40	5	-1.19	105263490	31361	25.70	3355	3400	3285	4380	2360	3370	3356.51	1.46	0	-4202	3453	3411	3338	3296	3223	3432	3317	90	1010	500	2220	5	1	18000000	599	-12.61	0.69	12	0.17	-264.00	4827.00	4845	20230512	-31.27	2720	20231024	22.43	4845	-31.27	20230512	2720	22.43	20231024	4845	-31.27	20230512	2720	22.43	20231024	2.07	N	019180	500	90 억	263192	N	N	0	N	N
48	20231221	100324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3350	-20	5	-0.59	91739090	27289	22.36	3355	3400	3285	4380	2360	3370	3361.76	1.46	0	-2665	3453	3411	3338	3296	3223	3432	3317	90	1010	500	2220	5	1	18000000	603	-12.69	0.69	12	0.15	-264.00	4827.00	4845	20230512	-30.86	2720	20231024	23.16	4845	-30.86	20230512	2720	23.16	20231024	4845	-30.86	20230512	2720	23.16	20231024	2.07	N	019180	500	90 억	263192	N	N	0	N	N
49	20231221	090326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3370	0	3	0.00	11450240	3413	2.80	3355	3370	3325	4380	2360	3370	3354.89	1.46	0	158	3453	3411	3338	3296	3223	3432	3317	90	1010	500	2220	5	1	18000000	607	-12.77	0.70	12	0.02	-264.00	4827.00	4845	20230512	-30.44	2720	20231024	23.90	4845	-30.44	20230512	2720	23.90	20231024	4845	-30.44	20230512	2720	23.90	20231024	2.07	N	019180	500	90 억	263192	N	N	0	N	N
50	20231220	160326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3370	95	2	2.90	407296595	121775	225.58	3265	3380	3265	4255	2295	3275	3344.43	1.31	0	29715	3398	3336	3283	3221	3168	3367	3252	90	980	500	2160	5	1	18000000	607	-12.77	0.70	12	0.68	-264.00	4827.00	4845	20230512	-30.44	2720	20231024	23.90	4845	-30.44	20230512	2720	23.90	20231024	4845	-30.44	20230512	2720	23.90	20231024	2.09	N	019180	500	90 억	236122	N	N	0	N	N
51	20231220	150342	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3375	100	2	3.05	380472635	113823	210.85	3265	3375	3265	4255	2295	3275	3342.67	1.31	0	28995	3398	3336	3283	3221	3168	3367	3252	90	980	500	2160	5	1	18000000	608	-12.78	0.70	12	0.63	-264.00	4827.00	4845	20230512	-30.34	2720	20231024	24.08	4845	-30.34	20230512	2720	24.08	20231024	4845	-30.34	20230512	2720	24.08	20231024	2.09	N	019180	500	90 억	236122	N	N	0	N	N
52	20231220	140346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3370	95	2	2.90	334214470	100107	185.44	3265	3375	3265	4255	2295	3275	3338.57	1.31	0	26394	3398	3336	3283	3221	3168	3367	3252	90	980	500	2160	5	1	18000000	607	-12.77	0.70	12	0.56	-264.00	4827.00	4845	20230512	-30.44	2720	20231024	23.90	4845	-30.44	20230512	2720	23.90	20231024	4845	-30.44	20230512	2720	23.90	20231024	2.09	N	019180	500	90 억	236122	N	N	0	N	N
53	20231220	130346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3355	80	2	2.44	248809625	74678	138.34	3265	3370	3265	4255	2295	3275	3331.77	1.31	0	15592	3398	3336	3283	3221	3168	3367	3252	90	980	500	2160	5	1	18000000	604	-12.71	0.70	12	0.41	-264.00	4827.00	4845	20230512	-30.75	2720	20231024	23.35	4845	-30.75	20230512	2720	23.35	20231024	4845	-30.75	20230512	2720	23.35	20231024	2.09	N	019180	500	90 억	236122	N	N	0	N	N
54	20231220	120324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3340	65	2	1.98	183471920	55210	102.27	3265	3350	3265	4255	2295	3275	3323.16	1.31	0	11147	3398	3336	3283	3221	3168	3367	3252	90	980	500	2160	5	1	18000000	601	-12.65	0.69	12	0.31	-264.00	4827.00	4845	20230512	-31.06	2720	20231024	22.79	4845	-31.06	20230512	2720	22.79	20231024	4845	-31.06	20230512	2720	22.79	20231024	2.09	N	019180	500	90 억	236122	N	N	0	N	N
55	20231220	110328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	55	2	1.68	154989470	46662	86.44	3265	3350	3265	4255	2295	3275	3321.54	1.31	0	8977	3398	3336	3283	3221	3168	3367	3252	90	980	500	2160	5	1	18000000	599	-12.61	0.69	12	0.26	-264.00	4827.00	4845	20230512	-31.27	2720	20231024	22.43	4845	-31.27	20230512	2720	22.43	20231024	4845	-31.27	20230512	2720	22.43	20231024	2.09	N	019180	500	90 억	236122	N	N	0	N	N
56	20231220	100325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3340	65	2	1.98	133378515	40189	74.45	3265	3350	3265	4255	2295	3275	3318.78	1.31	0	8374	3398	3336	3283	3221	3168	3367	3252	90	980	500	2160	5	1	18000000	601	-12.65	0.69	12	0.22	-264.00	4827.00	4845	20230512	-31.06	2720	20231024	22.79	4845	-31.06	20230512	2720	22.79	20231024	4845	-31.06	20230512	2720	22.79	20231024	2.09	N	019180	500	90 억	236122	N	N	0	N	N
57	20231220	090325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	5	2	0.15	6132080	1878	3.48	3265	3285	3265	4255	2295	3275	3265.22	1.31	0	116	3398	3336	3283	3221	3168	3367	3252	90	980	500	2160	5	1	18000000	590	-12.42	0.68	12	0.01	-264.00	4827.00	4845	20230512	-32.30	2720	20231024	20.59	4845	-32.30	20230512	2720	20.59	20231024	4845	-32.30	20230512	2720	20.59	20231024	2.09	N	019180	500	90 억	236122	N	N	0	N	N
58	20231219	160326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3275	-15	5	-0.46	175812730	53682	134.86	3270	3345	3230	4275	2305	3290	3275.08	1.36	0	-10386	3336	3312	3291	3267	3246	3302	3257	90	985	500	2170	5	1	18000000	590	-12.41	0.68	12	0.30	-264.00	4827.00	4845	20230512	-32.40	2720	20231024	20.40	4845	-32.40	20230512	2720	20.40	20231024	4845	-32.40	20230512	2720	20.40	20231024	2.13	N	019180	500	90 억	245687	N	N	0	N	N
59	20231219	150327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	0	3	0.00	153325210	46796	117.56	3270	3345	3230	4275	2305	3290	3276.46	1.36	0	-10311	3336	3312	3291	3267	3246	3302	3257	90	985	500	2170	5	1	18000000	592	-12.46	0.68	12	0.26	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.13	N	019180	500	90 억	245687	N	N	0	N	N
60	20231219	140327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3265	-25	5	-0.76	87616810	26782	67.28	3270	3345	3230	4275	2305	3290	3271.48	1.36	0	-4089	3336	3312	3291	3267	3246	3302	3257	90	985	500	2170	5	1	18000000	588	-12.37	0.68	12	0.15	-264.00	4827.00	4845	20230512	-32.61	2720	20231024	20.04	4845	-32.61	20230512	2720	20.04	20231024	4845	-32.61	20230512	2720	20.04	20231024	2.13	N	019180	500	90 억	245687	N	N	0	N	N
61	20231219	130326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3275	-15	5	-0.46	70409300	21516	54.05	3270	3345	3230	4275	2305	3290	3272.42	1.36	0	-3492	3336	3312	3291	3267	3246	3302	3257	90	985	500	2170	5	1	18000000	590	-12.41	0.68	12	0.12	-264.00	4827.00	4845	20230512	-32.40	2720	20231024	20.40	4845	-32.40	20230512	2720	20.40	20231024	4845	-32.40	20230512	2720	20.40	20231024	2.13	N	019180	500	90 억	245687	N	N	0	N	N
62	20231219	120327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	-10	5	-0.30	48185640	14695	36.92	3270	3345	3265	4275	2305	3290	3279.05	1.36	0	-2479	3336	3312	3291	3267	3246	3302	3257	90	985	500	2170	5	1	18000000	590	-12.42	0.68	12	0.08	-264.00	4827.00	4845	20230512	-32.30	2720	20231024	20.59	4845	-32.30	20230512	2720	20.59	20231024	4845	-32.30	20230512	2720	20.59	20231024	2.13	N	019180	500	90 억	245687	N	N	0	N	N
63	20231219	110327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3270	-20	5	-0.61	34796215	10605	26.64	3270	3345	3265	4275	2305	3290	3281.11	1.36	0	-1928	3336	3312	3291	3267	3246	3302	3257	90	985	500	2170	5	1	18000000	589	-12.39	0.68	12	0.06	-264.00	4827.00	4845	20230512	-32.51	2720	20231024	20.22	4845	-32.51	20230512	2720	20.22	20231024	4845	-32.51	20230512	2720	20.22	20231024	2.13	N	019180	500	90 억	245687	N	N	0	N	N
64	20231219	100325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	0	3	0.00	23931255	7291	18.32	3270	3345	3265	4275	2305	3290	3282.30	1.36	0	-1618	3336	3312	3291	3267	3246	3302	3257	90	985	500	2170	5	1	18000000	592	-12.46	0.68	12	0.04	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.13	N	019180	500	90 억	245687	N	N	0	N	N
65	20231219	090325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	0	3	0.00	3776950	1155	2.90	3270	3290	3270	4275	2305	3290	3270.09	1.36	0	57	3336	3312	3291	3267	3246	3302	3257	90	985	500	2170	5	1	18000000	592	-12.46	0.68	12	0.01	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.13	N	019180	500	90 억	245687	N	N	0	N	N
66	20231218	160326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-10	5	-0.30	131111275	39806	32.85	3300	3315	3270	4290	2310	3300	3293.79	1.40	0	-5718	3380	3340	3295	3255	3210	3360	3275	90	990	500	2170	5	1	18000000	592	-12.46	0.68	12	0.22	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.17	N	019180	500	90 억	251630	N	N	0	N	N
67	20231218	150325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3295	-5	5	-0.15	117002250	35516	29.31	3300	3315	3270	4290	2310	3300	3294.35	1.40	0	-4951	3380	3340	3295	3255	3210	3360	3275	90	990	500	2170	5	1	18000000	593	-12.48	0.68	12	0.20	-264.00	4827.00	4845	20230512	-31.99	2720	20231024	21.14	4845	-31.99	20230512	2720	21.14	20231024	4845	-31.99	20230512	2720	21.14	20231024	2.17	N	019180	500	90 억	251630	N	N	0	N	N
68	20231218	140324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	0	3	0.00	100785015	30595	25.25	3300	3315	3270	4290	2310	3300	3294.17	1.40	0	-4871	3380	3340	3295	3255	3210	3360	3275	90	990	500	2170	5	1	18000000	594	-12.50	0.68	12	0.17	-264.00	4827.00	4845	20230512	-31.89	2720	20231024	21.32	4845	-31.89	20230512	2720	21.32	20231024	4845	-31.89	20230512	2720	21.32	20231024	2.17	N	019180	500	90 억	251630	N	N	0	N	N
69	20231218	130324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3295	-5	5	-0.15	91904960	27902	23.02	3300	3315	3270	4290	2310	3300	3293.85	1.40	0	-5630	3380	3340	3295	3255	3210	3360	3275	90	990	500	2170	5	1	18000000	593	-12.48	0.68	12	0.16	-264.00	4827.00	4845	20230512	-31.99	2720	20231024	21.14	4845	-31.99	20230512	2720	21.14	20231024	4845	-31.99	20230512	2720	21.14	20231024	2.17	N	019180	500	90 억	251630	N	N	0	N	N
70	20231218	120322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3295	-5	5	-0.15	82589605	25079	20.69	3300	3315	3270	4290	2310	3300	3293.18	1.40	0	-5197	3380	3340	3295	3255	3210	3360	3275	90	990	500	2170	5	1	18000000	593	-12.48	0.68	12	0.14	-264.00	4827.00	4845	20230512	-31.99	2720	20231024	21.14	4845	-31.99	20230512	2720	21.14	20231024	4845	-31.99	20230512	2720	21.14	20231024	2.17	N	019180	500	90 억	251630	N	N	0	N	N
71	20231218	110323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-10	5	-0.30	65760760	19965	16.47	3300	3315	3270	4290	2310	3300	3293.80	1.40	0	-2741	3380	3340	3295	3255	3210	3360	3275	90	990	500	2170	5	1	18000000	592	-12.46	0.68	12	0.11	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.17	N	019180	500	90 억	251630	N	N	0	N	N
72	20231218	100323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	0	3	0.00	48882885	14833	12.24	3300	3315	3270	4290	2310	3300	3295.55	1.40	0	-2441	3380	3340	3295	3255	3210	3360	3275	90	990	500	2170	5	1	18000000	594	-12.50	0.68	12	0.08	-264.00	4827.00	4845	20230512	-31.89	2720	20231024	21.32	4845	-31.89	20230512	2720	21.32	20231024	4845	-31.89	20230512	2720	21.32	20231024	2.17	N	019180	500	90 억	251630	N	N	0	N	N
73	20231218	090321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-10	5	-0.30	6276530	1902	1.57	3300	3300	3290	4290	2310	3300	3299.96	1.40	0	-552	3380	3340	3295	3255	3210	3360	3275	90	990	500	2170	5	1	18000000	592	-12.46	0.68	12	0.01	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.17	N	019180	500	90 억	251630	N	N	0	N	N
74	20231215	160322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	35	2	1.07	399293740	121137	143.99	3250	3335	3250	4240	2290	3265	3296.22	1.52	0	-25303	3318	3291	3248	3221	3178	3305	3235	90	975	500	2150	5	1	18000000	594	-12.50	0.68	12	0.67	-264.00	4827.00	4845	20230512	-31.89	2720	20231024	21.32	4845	-31.89	20230512	2720	21.32	20231024	4845	-31.89	20230512	2720	21.32	20231024	2.17	N	019180	500	90 억	274289	N	N	0	N	N
75	20231215	150324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3305	40	2	1.23	393836545	119481	142.03	3250	3335	3250	4240	2290	3265	3296.23	1.52	0	-24825	3318	3291	3248	3221	3178	3305	3235	90	975	500	2150	5	1	18000000	595	-12.52	0.68	12	0.66	-264.00	4827.00	4845	20230512	-31.79	2720	20231024	21.51	4845	-31.79	20230512	2720	21.51	20231024	4845	-31.79	20230512	2720	21.51	20231024	2.17	N	019180	500	90 억	274289	N	N	0	N	N
76	20231215	140323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	25	2	0.77	340956400	103401	122.91	3250	3335	3250	4240	2290	3265	3297.42	1.52	0	-17528	3318	3291	3248	3221	3178	3305	3235	90	975	500	2150	5	1	18000000	592	-12.46	0.68	12	0.57	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.17	N	019180	500	90 억	274289	N	N	0	N	N
77	20231215	130322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3285	20	2	0.61	331400200	100484	119.44	3250	3335	3250	4240	2290	3265	3298.04	1.52	0	-16830	3318	3291	3248	3221	3178	3305	3235	90	975	500	2150	5	1	18000000	591	-12.44	0.68	12	0.56	-264.00	4827.00	4845	20230512	-32.20	2720	20231024	20.77	4845	-32.20	20230512	2720	20.77	20231024	4845	-32.20	20230512	2720	20.77	20231024	2.17	N	019180	500	90 억	274289	N	N	0	N	N
78	20231215	120322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3320	55	2	1.68	196084010	59453	70.67	3250	3335	3250	4240	2290	3265	3298.13	1.52	0	8154	3318	3291	3248	3221	3178	3305	3235	90	975	500	2150	5	1	18000000	598	-12.58	0.69	12	0.33	-264.00	4827.00	4845	20230512	-31.48	2720	20231024	22.06	4845	-31.48	20230512	2720	22.06	20231024	4845	-31.48	20230512	2720	22.06	20231024	2.17	N	019180	500	90 억	274289	N	N	0	N	N
79	20231215	110323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3305	40	2	1.23	115523150	35122	41.75	3250	3320	3250	4240	2290	3265	3289.20	1.52	0	6494	3318	3291	3248	3221	3178	3305	3235	90	975	500	2150	5	1	18000000	595	-12.52	0.68	12	0.20	-264.00	4827.00	4845	20230512	-31.79	2720	20231024	21.51	4845	-31.79	20230512	2720	21.51	20231024	4845	-31.79	20230512	2720	21.51	20231024	2.17	N	019180	500	90 억	274289	N	N	0	N	N
80	20231215	100324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3310	45	2	1.38	85212455	25963	30.86	3250	3310	3250	4240	2290	3265	3282.07	1.52	0	7254	3318	3291	3248	3221	3178	3305	3235	90	975	500	2150	5	1	18000000	596	-12.54	0.69	12	0.14	-264.00	4827.00	4845	20230512	-31.68	2720	20231024	21.69	4845	-31.68	20230512	2720	21.69	20231024	4845	-31.68	20230512	2720	21.69	20231024	2.17	N	019180	500	90 억	274289	N	N	0	N	N
81	20231215	090322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3250	-15	5	-0.46	2109445	649	0.77	3250	3265	3250	4240	2290	3265	3250.30	1.52	0	-37	3318	3291	3248	3221	3178	3305	3235	90	975	500	2150	5	1	18000000	585	-12.31	0.67	12	0.00	-264.00	4827.00	4845	20230512	-32.92	2720	20231024	19.49	4845	-32.92	20230512	2720	19.49	20231024	4845	-32.92	20230512	2720	19.49	20231024	2.17	N	019180	500	90 억	274289	N	N	0	N	N
82	20231214	160322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3265	40	2	1.24	272255620	84124	87.49	3240	3275	3205	4190	2260	3225	3236.36	1.55	0	-8531	3298	3261	3243	3206	3188	3252	3197	90	965	500	2120	5	1	18000000	588	-12.37	0.68	12	0.47	-264.00	4827.00	4845	20230512	-32.61	2720	20231024	20.04	4845	-32.61	20230512	2720	20.04	20231024	4845	-32.61	20230512	2720	20.04	20231024	2.20	N	019180	500	90 억	279346	N	N	0	N	N
83	20231214	150332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3255	30	2	0.93	257627765	79627	82.81	3240	3275	3205	4190	2260	3225	3235.43	1.55	0	-8342	3298	3261	3243	3206	3188	3252	3197	90	965	500	2120	5	1	18000000	586	-12.33	0.67	12	0.44	-264.00	4827.00	4845	20230512	-32.82	2720	20231024	19.67	4845	-32.82	20230512	2720	19.67	20231024	4845	-32.82	20230512	2720	19.67	20231024	2.20	N	019180	500	90 억	279346	N	N	0	N	N
84	20231214	140332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3265	40	2	1.24	219201170	67805	70.52	3240	3275	3205	4190	2260	3225	3232.82	1.55	0	-6469	3298	3261	3243	3206	3188	3252	3197	90	965	500	2120	5	1	18000000	588	-12.37	0.68	12	0.38	-264.00	4827.00	4845	20230512	-32.61	2720	20231024	20.04	4845	-32.61	20230512	2720	20.04	20231024	4845	-32.61	20230512	2720	20.04	20231024	2.20	N	019180	500	90 억	279346	N	N	0	N	N
85	20231214	130327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3245	20	2	0.62	171535675	53179	55.31	3240	3255	3205	4190	2260	3225	3225.63	1.55	0	-6955	3298	3261	3243	3206	3188	3252	3197	90	965	500	2120	5	1	18000000	584	-12.29	0.67	12	0.30	-264.00	4827.00	4845	20230512	-33.02	2720	20231024	19.30	4845	-33.02	20230512	2720	19.30	20231024	4845	-33.02	20230512	2720	19.30	20231024	2.20	N	019180	500	90 억	279346	N	N	0	N	N
86	20231214	120334	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3235	10	2	0.31	163605850	50725	52.75	3240	3255	3205	4190	2260	3225	3225.35	1.55	0	-6839	3298	3261	3243	3206	3188	3252	3197	90	965	500	2120	5	1	18000000	582	-12.25	0.67	12	0.28	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.20	N	019180	500	90 억	279346	N	N	0	N	N
87	20231214	110325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3235	10	2	0.31	146813980	45519	47.34	3240	3255	3205	4190	2260	3225	3225.33	1.55	0	-6707	3298	3261	3243	3206	3188	3252	3197	90	965	500	2120	5	1	18000000	582	-12.25	0.67	12	0.25	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.20	N	019180	500	90 억	279346	N	N	0	N	N
88	20231214	100319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3230	5	2	0.16	53994545	16688	17.36	3240	3255	3220	4190	2260	3225	3235.53	1.55	0	-1085	3298	3261	3243	3206	3188	3252	3197	90	965	500	2120	5	1	18000000	581	-12.23	0.67	12	0.09	-264.00	4827.00	4845	20230512	-33.33	2720	20231024	18.75	4845	-33.33	20230512	2720	18.75	20231024	4845	-33.33	20230512	2720	18.75	20231024	2.20	N	019180	500	90 억	279346	N	N	0	N	N
89	20231214	090309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3245	20	2	0.62	19709255	6088	6.33	3240	3245	3220	4190	2260	3225	3237.39	1.55	0	-1412	3298	3261	3243	3206	3188	3252	3197	90	965	500	2120	5	1	18000000	584	-12.29	0.67	12	0.03	-264.00	4827.00	4845	20230512	-33.02	2720	20231024	19.30	4845	-33.02	20230512	2720	19.30	20231024	4845	-33.02	20230512	2720	19.30	20231024	2.20	N	019180	500	90 억	279346	N	N	0	N	N
90	20231213	160320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3225	-35	5	-1.07	268596585	82763	66.49	3260	3280	3225	4235	2285	3260	3245.37	1.53	0	-841	3390	3325	3280	3215	3170	3302	3192	90	975	500	2150	5	1	18000000	581	-12.22	0.67	12	0.46	-264.00	4827.00	4845	20230512	-33.44	2720	20231024	18.57	4845	-33.44	20230512	2720	18.57	20231024	4845	-33.44	20230512	2720	18.57	20231024	2.34	N	019180	500	90 억	276082	N	N	0	N	N
91	20231213	150328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3245	-15	5	-0.46	234599215	72230	58.03	3260	3280	3225	4235	2285	3260	3247.95	1.53	0	-747	3390	3325	3280	3215	3170	3302	3192	90	975	500	2150	5	1	18000000	584	-12.29	0.67	12	0.40	-264.00	4827.00	4845	20230512	-33.02	2720	20231024	19.30	4845	-33.02	20230512	2720	19.30	20231024	4845	-33.02	20230512	2720	19.30	20231024	2.34	N	019180	500	90 억	276082	N	N	0	N	N
92	20231213	140328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3255	-5	5	-0.15	183889035	56604	45.48	3260	3280	3225	4235	2285	3260	3248.69	1.53	0	-1253	3390	3325	3280	3215	3170	3302	3192	90	975	500	2150	5	1	18000000	586	-12.33	0.67	12	0.31	-264.00	4827.00	4845	20230512	-32.82	2720	20231024	19.67	4845	-32.82	20230512	2720	19.67	20231024	4845	-32.82	20230512	2720	19.67	20231024	2.34	N	019180	500	90 억	276082	N	N	0	N	N
93	20231213	130326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3255	-5	5	-0.15	175679425	54086	43.45	3260	3280	3225	4235	2285	3260	3248.15	1.53	0	-1173	3390	3325	3280	3215	3170	3302	3192	90	975	500	2150	5	1	18000000	586	-12.33	0.67	12	0.30	-264.00	4827.00	4845	20230512	-32.82	2720	20231024	19.67	4845	-32.82	20230512	2720	19.67	20231024	4845	-32.82	20230512	2720	19.67	20231024	2.34	N	019180	500	90 억	276082	N	N	0	N	N
94	20231213	120325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3275	15	2	0.46	152295335	46935	37.71	3260	3280	3225	4235	2285	3260	3244.81	1.53	0	-2444	3390	3325	3280	3215	3170	3302	3192	90	975	500	2150	5	1	18000000	590	-12.41	0.68	12	0.26	-264.00	4827.00	4845	20230512	-32.40	2720	20231024	20.40	4845	-32.40	20230512	2720	20.40	20231024	4845	-32.40	20230512	2720	20.40	20231024	2.34	N	019180	500	90 억	276082	N	N	0	N	N
95	20231213	110326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3260	0	3	0.00	112511850	34738	27.91	3260	3280	3225	4235	2285	3260	3238.87	1.53	0	-5946	3390	3325	3280	3215	3170	3302	3192	90	975	500	2150	5	1	18000000	587	-12.35	0.68	12	0.19	-264.00	4827.00	4845	20230512	-32.71	2720	20231024	19.85	4845	-32.71	20230512	2720	19.85	20231024	4845	-32.71	20230512	2720	19.85	20231024	2.34	N	019180	500	90 억	276082	N	N	0	N	N
96	20231213	100331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3250	-10	5	-0.31	91716140	28332	22.76	3260	3280	3225	4235	2285	3260	3237.19	1.53	0	-4669	3390	3325	3280	3215	3170	3302	3192	90	975	500	2150	5	1	18000000	585	-12.31	0.67	12	0.16	-264.00	4827.00	4845	20230512	-32.92	2720	20231024	19.49	4845	-32.92	20230512	2720	19.49	20231024	4845	-32.92	20230512	2720	19.49	20231024	2.34	N	019180	500	90 억	276082	N	N	0	N	N
97	20231213	090321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	20	2	0.61	1675750	514	0.41	3260	3280	3260	4235	2285	3260	3260.22	1.53	0	-293	3390	3325	3280	3215	3170	3302	3192	90	975	500	2150	5	1	18000000	590	-12.42	0.68	12	0.00	-264.00	4827.00	4845	20230512	-32.30	2720	20231024	20.59	4845	-32.30	20230512	2720	20.59	20231024	4845	-32.30	20230512	2720	20.59	20231024	2.34	N	019180	500	90 억	276082	N	N	0	N	N
98	20231212	160312	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3260	-25	5	-0.76	403928335	123491	13.49	3275	3345	3235	4270	2300	3285	3270.96	1.54	0	-815	3591	3437	3361	3207	3131	3400	3170	90	985	500	2160	5	1	18000000	587	-12.35	0.68	12	0.69	-264.00	4827.00	4845	20230512	-32.71	2720	20231024	19.85	4845	-32.71	20230512	2720	19.85	20231024	4845	-32.71	20230512	2720	19.85	20231024	2.06	N	019180	500	90 억	277623	N	N	0	N	N
99	20231212	150318	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3275	-10	5	-0.30	385304480	117783	12.86	3275	3345	3235	4270	2300	3285	3271.30	1.54	0	-497	3591	3437	3361	3207	3131	3400	3170	90	985	500	2160	5	1	18000000	590	-12.41	0.68	12	0.65	-264.00	4827.00	4845	20230512	-32.40	2720	20231024	20.40	4845	-32.40	20230512	2720	20.40	20231024	4845	-32.40	20230512	2720	20.40	20231024	2.06	N	019180	500	90 억	277623	N	N	0	N	N
100	20231212	140306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3290	5	2	0.15	358670050	109628	11.97	3275	3345	3235	4270	2300	3285	3271.70	1.54	0	1945	3591	3437	3361	3207	3131	3400	3170	90	985	500	2160	5	1	18000000	592	-12.46	0.68	12	0.61	-264.00	4827.00	4845	20230512	-32.09	2720	20231024	20.96	4845	-32.09	20230512	2720	20.96	20231024	4845	-32.09	20230512	2720	20.96	20231024	2.06	N	019180	500	90 억	277623	N	N	0	N	N
101	20231212	130304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3285	0	3	0.00	309251375	94618	10.33	3275	3345	3235	4270	2300	3285	3268.41	1.54	0	4036	3591	3437	3361	3207	3131	3400	3170	90	985	500	2160	5	1	18000000	591	-12.44	0.68	12	0.53	-264.00	4827.00	4845	20230512	-32.20	2720	20231024	20.77	4845	-32.20	20230512	2720	20.77	20231024	4845	-32.20	20230512	2720	20.77	20231024	2.06	N	019180	500	90 억	277623	N	N	0	N	N
102	20231212	120302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3265	-20	5	-0.61	286465095	87643	9.57	3275	3345	3235	4270	2300	3285	3268.54	1.54	0	3102	3591	3437	3361	3207	3131	3400	3170	90	985	500	2160	5	1	18000000	588	-12.37	0.68	12	0.49	-264.00	4827.00	4845	20230512	-32.61	2720	20231024	20.04	4845	-32.61	20230512	2720	20.04	20231024	4845	-32.61	20230512	2720	20.04	20231024	2.06	N	019180	500	90 억	277623	N	N	0	N	N
103	20231212	110305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3265	-20	5	-0.61	244377685	74763	8.16	3275	3345	3235	4270	2300	3285	3268.69	1.54	0	3993	3591	3437	3361	3207	3131	3400	3170	90	985	500	2160	5	1	18000000	588	-12.37	0.68	12	0.42	-264.00	4827.00	4845	20230512	-32.61	2720	20231024	20.04	4845	-32.61	20230512	2720	20.04	20231024	4845	-32.61	20230512	2720	20.04	20231024	2.06	N	019180	500	90 억	277623	N	N	0	N	N
104	20231212	100317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3285	0	3	0.00	163974660	50051	5.47	3275	3345	3240	4270	2300	3285	3276.14	1.54	0	4236	3591	3437	3361	3207	3131	3400	3170	90	985	500	2160	5	1	18000000	591	-12.44	0.68	12	0.28	-264.00	4827.00	4845	20230512	-32.20	2720	20231024	20.77	4845	-32.20	20230512	2720	20.77	20231024	4845	-32.20	20230512	2720	20.77	20231024	2.06	N	019180	500	90 억	277623	N	N	0	N	N
105	20231212	090314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3305	20	2	0.61	29127035	8848	0.97	3275	3345	3275	4270	2300	3285	3291.97	1.54	0	2525	3591	3437	3361	3207	3131	3400	3170	90	985	500	2160	5	1	18000000	595	-12.52	0.68	12	0.05	-264.00	4827.00	4845	20230512	-31.79	2720	20231024	21.51	4845	-31.79	20230512	2720	21.51	20231024	4845	-31.79	20230512	2720	21.51	20231024	2.06	N	019180	500	90 억	277623	N	N	0	N	N
106	20231211	160316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3285	-35	5	-1.05	3131051160	913179	286.59	3355	3515	3285	4315	2325	3320	3428.83	1.66	-25581	-26188	3500	3410	3290	3200	3080	3455	3245	90	995	500	2190	5	1	18000000	591	-12.44	0.68	12	5.07	-264.00	4827.00	4845	20230512	-32.20	2720	20231024	20.77	4845	-32.20	20230512	2720	20.77	20231024	4845	-32.20	20230512	2720	20.77	20231024	2.06	N	019180	500	90 억	299154	N	N	0	N	N
107	20231211	150314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3345	25	2	0.75	3044782690	887037	278.38	3355	3515	3295	4315	2325	3320	3432.53	1.66	-25581	-26867	3500	3410	3290	3200	3080	3455	3245	90	995	500	2190	5	1	18000000	602	-12.67	0.69	12	4.93	-264.00	4827.00	4845	20230512	-30.96	2720	20231024	22.98	4845	-30.96	20230512	2720	22.98	20231024	4845	-30.96	20230512	2720	22.98	20231024	2.06	N	019180	500	90 억	299154	N	N	0	N	N
108	20231211	140314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3355	35	2	1.05	2796977470	812574	255.01	3355	3515	3310	4315	2325	3320	3442.12	1.66	-25581	-33847	3500	3410	3290	3200	3080	3455	3245	90	995	500	2190	5	1	18000000	604	-12.71	0.70	12	4.51	-264.00	4827.00	4845	20230512	-30.75	2720	20231024	23.35	4845	-30.75	20230512	2720	23.35	20231024	4845	-30.75	20230512	2720	23.35	20231024	2.06	N	019180	500	90 억	299154	N	N	0	N	N
109	20231211	130315	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3390	70	2	2.11	2650107410	768951	241.32	3355	3515	3310	4315	2325	3320	3446.39	1.66	-25581	-27078	3500	3410	3290	3200	3080	3455	3245	90	995	500	2190	5	1	18000000	610	-12.84	0.70	12	4.27	-264.00	4827.00	4845	20230512	-30.03	2720	20231024	24.63	4845	-30.03	20230512	2720	24.63	20231024	4845	-30.03	20230512	2720	24.63	20231024	2.06	N	019180	500	90 억	299154	N	N	0	N	N
110	20231211	120316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3390	70	2	2.11	2605922680	755947	237.24	3355	3515	3310	4315	2325	3320	3447.23	1.66	-25581	-26200	3500	3410	3290	3200	3080	3455	3245	90	995	500	2190	5	1	18000000	610	-12.84	0.70	12	4.20	-264.00	4827.00	4845	20230512	-30.03	2720	20231024	24.63	4845	-30.03	20230512	2720	24.63	20231024	4845	-30.03	20230512	2720	24.63	20231024	2.06	N	019180	500	90 억	299154	N	N	0	N	N
111	20231211	110314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3425	105	2	3.16	2554836100	740884	232.51	3355	3515	3310	4315	2325	3320	3448.36	1.66	-25581	-25164	3500	3410	3290	3200	3080	3455	3245	90	995	500	2190	5	1	18000000	617	-12.97	0.71	12	4.12	-264.00	4827.00	4845	20230512	-29.31	2720	20231024	25.92	4845	-29.31	20230512	2720	25.92	20231024	4845	-29.31	20230512	2720	25.92	20231024	2.06	N	019180	500	90 억	299154	N	N	0	N	N
112	20231211	100314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3440	120	2	3.61	2144639715	620806	194.83	3355	3515	3310	4315	2325	3320	3454.61	1.66	-25581	-24618	3500	3410	3290	3200	3080	3455	3245	90	995	500	2190	5	1	18000000	619	-13.03	0.71	12	3.45	-264.00	4827.00	4845	20230512	-29.00	2720	20231024	26.47	4845	-29.00	20230512	2720	26.47	20231024	4845	-29.00	20230512	2720	26.47	20231024	2.06	N	019180	500	90 억	299154	N	N	0	N	N
113	20231211	090316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3330	10	2	0.30	31729665	9479	2.97	3355	3370	3330	4315	2325	3320	3347.36	1.66	-25581	-3589	3500	3410	3290	3200	3080	3455	3245	90	995	500	2190	5	1	18000000	599	-12.61	0.69	12	0.05	-264.00	4827.00	4845	20230512	-31.27	2720	20231024	22.43	4845	-31.27	20230512	2720	22.43	20231024	4845	-31.27	20230512	2720	22.43	20231024	2.06	N	019180	500	90 억	299154	N	N	0	N	N
114	20231208	160311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3320	125	2	3.91	1050497730	316992	720.16	3180	3380	3170	4150	2240	3195	3313.95	1.66	0	18961	3238	3216	3178	3156	3118	3227	3167	90	955	500	2100	5	1	18000000	598	-12.58	0.69	12	1.76	-264.00	4827.00	4845	20230512	-31.48	2720	20231024	22.06	4845	-31.48	20230512	2720	22.06	20231024	4845	-31.48	20230512	2720	22.06	20231024	2.14	N	019180	500	90 억	299154	N	N	2	N	N
115	20231208	150314	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3300	105	2	3.29	1012862005	305609	694.30	3180	3380	3170	4150	2240	3195	3314.24	1.66	0	18677	3238	3216	3178	3156	3118	3227	3167	90	955	500	2100	5	1	18000000	594	-12.50	0.68	12	1.70	-264.00	4827.00	4845	20230512	-31.89	2720	20231024	21.32	4845	-31.89	20230512	2720	21.32	20231024	4845	-31.89	20230512	2720	21.32	20231024	2.14	N	019180	500	90 억	299154	N	N	2	N	N
116	20231208	140311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3355	160	2	5.01	884144855	266654	605.80	3180	3380	3170	4150	2240	3195	3315.70	1.66	0	10848	3238	3216	3178	3156	3118	3227	3167	90	955	500	2100	5	1	18000000	604	-12.71	0.70	12	1.48	-264.00	4827.00	4845	20230512	-30.75	2720	20231024	23.35	4845	-30.75	20230512	2720	23.35	20231024	4845	-30.75	20230512	2720	23.35	20231024	2.14	N	019180	500	90 억	299154	N	N	2	N	N
117	20231208	130312	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3325	130	2	4.07	562601675	170411	387.15	3180	3375	3170	4150	2240	3195	3301.44	1.66	0	300	3238	3216	3178	3156	3118	3227	3167	90	955	500	2100	5	1	18000000	599	-12.59	0.69	12	0.95	-264.00	4827.00	4845	20230512	-31.37	2720	20231024	22.24	4845	-31.37	20230512	2720	22.24	20231024	4845	-31.37	20230512	2720	22.24	20231024	2.14	N	019180	500	90 억	299154	N	N	2	N	N
118	20231208	120308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3245	50	2	1.56	95148515	29787	67.67	3180	3245	3170	4150	2240	3195	3194.30	1.66	0	6060	3238	3216	3178	3156	3118	3227	3167	90	955	500	2100	5	1	18000000	584	-12.29	0.67	12	0.17	-264.00	4827.00	4845	20230512	-33.02	2720	20231024	19.30	4845	-33.02	20230512	2720	19.30	20231024	4845	-33.02	20230512	2720	19.30	20231024	2.14	N	019180	500	90 억	299154	N	N	2	N	N
119	20231208	110307	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3185	-10	5	-0.31	60064550	18873	42.88	3180	3200	3170	4150	2240	3195	3182.57	1.66	0	5682	3238	3216	3178	3156	3118	3227	3167	90	955	500	2100	5	1	18000000	573	-12.06	0.66	12	0.10	-264.00	4827.00	4845	20230512	-34.26	2720	20231024	17.10	4845	-34.26	20230512	2720	17.10	20231024	4845	-34.26	20230512	2720	17.10	20231024	2.14	N	019180	500	90 억	299154	N	N	2	N	N
120	20231208	100313	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3185	-10	5	-0.31	19077610	5991	13.61	3180	3200	3175	4150	2240	3195	3184.38	1.66	0	870	3238	3216	3178	3156	3118	3227	3167	90	955	500	2100	5	1	18000000	573	-12.06	0.66	12	0.03	-264.00	4827.00	4845	20230512	-34.26	2720	20231024	17.10	4845	-34.26	20230512	2720	17.10	20231024	4845	-34.26	20230512	2720	17.10	20231024	2.14	N	019180	500	90 억	299154	N	N	2	N	N
121	20231208	090310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	0	3	0.00	6134115	1929	4.38	3180	3195	3175	4150	2240	3195	3179.95	1.66	0	528	3238	3216	3178	3156	3118	3227	3167	90	955	500	2100	5	1	18000000	575	-12.10	0.66	12	0.01	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.14	N	019180	500	90 억	299154	N	N	2	N	N
122	20231207	160309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	-5	5	-0.16	139664530	44017	113.08	3170	3200	3140	4160	2240	3200	3172.97	1.65	0	3166	3243	3221	3178	3156	3113	3232	3167	90	960	500	2110	5	1	18000000	575	-12.10	0.66	12	0.24	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.22	N	019180	500	90 억	297326	N	N	2	N	N
123	20231207	150311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	-5	5	-0.16	134767215	42484	109.14	3170	3200	3140	4160	2240	3200	3172.19	1.65	0	3501	3243	3221	3178	3156	3113	3232	3167	90	960	500	2110	5	1	18000000	575	-12.10	0.66	12	0.24	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.22	N	019180	500	90 억	297326	N	N	11	N	N
124	20231207	140310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3200	0	3	0.00	132538825	41783	107.34	3170	3200	3140	4160	2240	3200	3172.08	1.65	0	3341	3243	3221	3178	3156	3113	3232	3167	90	960	500	2110	5	1	18000000	576	-12.12	0.66	12	0.23	-264.00	4827.00	4845	20230512	-33.95	2720	20231024	17.65	4845	-33.95	20230512	2720	17.65	20231024	4845	-33.95	20230512	2720	17.65	20231024	2.22	N	019180	500	90 억	297326	N	N	11	N	N
125	20231207	130309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3190	-10	5	-0.31	99745090	31528	80.99	3170	3200	3140	4160	2240	3200	3163.70	1.65	0	3186	3243	3221	3178	3156	3113	3232	3167	90	960	500	2110	5	1	18000000	574	-12.08	0.66	12	0.18	-264.00	4827.00	4845	20230512	-34.16	2720	20231024	17.28	4845	-34.16	20230512	2720	17.28	20231024	4845	-34.16	20230512	2720	17.28	20231024	2.22	N	019180	500	90 억	297326	N	N	11	N	N
126	20231207	120310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3190	-10	5	-0.31	68058335	21519	55.28	3170	3200	3140	4160	2240	3200	3162.71	1.65	0	281	3243	3221	3178	3156	3113	3232	3167	90	960	500	2110	5	1	18000000	574	-12.08	0.66	12	0.12	-264.00	4827.00	4845	20230512	-34.16	2720	20231024	17.28	4845	-34.16	20230512	2720	17.28	20231024	4845	-34.16	20230512	2720	17.28	20231024	2.22	N	019180	500	90 억	297326	N	N	11	N	N
127	20231207	110307	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3160	-40	5	-1.25	42417220	13432	34.51	3170	3200	3140	4160	2240	3200	3157.92	1.65	0	-280	3243	3221	3178	3156	3113	3232	3167	90	960	500	2110	5	1	18000000	569	-11.97	0.65	12	0.07	-264.00	4827.00	4845	20230512	-34.78	2720	20231024	16.18	4845	-34.78	20230512	2720	16.18	20231024	4845	-34.78	20230512	2720	16.18	20231024	2.22	N	019180	500	90 억	297326	N	N	11	N	N
128	20231207	100308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3180	-20	5	-0.62	25395920	8024	20.61	3170	3200	3150	4160	2240	3200	3165.00	1.65	0	-53	3243	3221	3178	3156	3113	3232	3167	90	960	500	2110	5	1	18000000	572	-12.05	0.66	12	0.04	-264.00	4827.00	4845	20230512	-34.37	2720	20231024	16.91	4845	-34.37	20230512	2720	16.91	20231024	4845	-34.37	20230512	2720	16.91	20231024	2.22	N	019180	500	90 억	297326	N	N	11	N	N
129	20231207	090309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3170	-30	5	-0.94	1572320	496	1.27	3170	3170	3170	4160	2240	3200	3170.00	1.65	0	264	3243	3221	3178	3156	3113	3232	3167	90	960	500	2110	5	1	18000000	571	-12.01	0.66	12	0.00	-264.00	4827.00	4845	20230512	-34.57	2720	20231024	16.54	4845	-34.57	20230512	2720	16.54	20231024	4845	-34.57	20230512	2720	16.54	20231024	2.22	N	019180	500	90 억	297326	N	N	11	N	N
130	20231206	160304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3200	30	2	0.95	122868630	38825	73.49	3150	3200	3135	4120	2220	3170	3164.68	1.59	0	11019	3273	3221	3178	3126	3083	3200	3105	90	950	500	2090	5	1	18000000	576	-12.12	0.66	12	0.22	-264.00	4827.00	4845	20230512	-33.95	2720	20231024	17.65	4845	-33.95	20230512	2720	17.65	20231024	4845	-33.95	20230512	2720	17.65	20231024	2.25	N	019180	500	90 억	286304	N	N	11	N	N
131	20231206	150311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	25	2	0.79	118800445	37551	71.08	3150	3200	3135	4120	2220	3170	3163.71	1.59	0	10703	3273	3221	3178	3126	3083	3200	3105	90	950	500	2090	5	1	18000000	575	-12.10	0.66	12	0.21	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.25	N	019180	500	90 억	286304	N	N	2	N	N
132	20231206	140309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3200	30	2	0.95	109517780	34645	65.58	3150	3200	3135	4120	2220	3170	3161.14	1.59	0	9454	3273	3221	3178	3126	3083	3200	3105	90	950	500	2090	5	1	18000000	576	-12.12	0.66	12	0.19	-264.00	4827.00	4845	20230512	-33.95	2720	20231024	17.65	4845	-33.95	20230512	2720	17.65	20231024	4845	-33.95	20230512	2720	17.65	20231024	2.25	N	019180	500	90 억	286304	N	N	2	N	N
133	20231206	130308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3185	15	2	0.47	87804415	27847	52.71	3150	3185	3135	4120	2220	3170	3153.10	1.59	0	8533	3273	3221	3178	3126	3083	3200	3105	90	950	500	2090	5	1	18000000	573	-12.06	0.66	12	0.15	-264.00	4827.00	4845	20230512	-34.26	2720	20231024	17.10	4845	-34.26	20230512	2720	17.10	20231024	4845	-34.26	20230512	2720	17.10	20231024	2.25	N	019180	500	90 억	286304	N	N	2	N	N
134	20231206	120305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3180	10	2	0.32	81919325	25997	49.21	3150	3185	3135	4120	2220	3170	3151.11	1.59	0	7488	3273	3221	3178	3126	3083	3200	3105	90	950	500	2090	5	1	18000000	572	-12.05	0.66	12	0.14	-264.00	4827.00	4845	20230512	-34.37	2720	20231024	16.91	4845	-34.37	20230512	2720	16.91	20231024	4845	-34.37	20230512	2720	16.91	20231024	2.25	N	019180	500	90 억	286304	N	N	2	N	N
135	20231206	110310	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3165	-5	5	-0.16	61588330	19574	37.05	3150	3170	3135	4120	2220	3170	3146.44	1.59	0	4173	3273	3221	3178	3126	3083	3200	3105	90	950	500	2090	5	1	18000000	570	-11.99	0.66	12	0.11	-264.00	4827.00	4845	20230512	-34.67	2720	20231024	16.36	4845	-34.67	20230512	2720	16.36	20231024	4845	-34.67	20230512	2720	16.36	20231024	2.25	N	019180	500	90 억	286304	N	N	2	N	N
136	20231206	100308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3170	0	3	0.00	13000940	4126	7.81	3150	3170	3140	4120	2220	3170	3150.98	1.59	0	-1496	3273	3221	3178	3126	3083	3200	3105	90	950	500	2090	5	1	18000000	571	-12.01	0.66	12	0.02	-264.00	4827.00	4845	20230512	-34.57	2720	20231024	16.54	4845	-34.57	20230512	2720	16.54	20231024	4845	-34.57	20230512	2720	16.54	20231024	2.25	N	019180	500	90 억	286304	N	N	2	N	N
137	20231206	090308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3170	0	3	0.00	1692380	537	1.02	3150	3170	3150	4120	2220	3170	3151.55	1.59	0	-82	3273	3221	3178	3126	3083	3200	3105	90	950	500	2090	5	1	18000000	571	-12.01	0.66	12	0.00	-264.00	4827.00	4845	20230512	-34.57	2720	20231024	16.54	4845	-34.57	20230512	2720	16.54	20231024	4845	-34.57	20230512	2720	16.54	20231024	2.25	N	019180	500	90 억	286304	N	N	2	N	N
138	20231205	160308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3170	-25	5	-0.78	167682125	52822	97.52	3190	3230	3135	4150	2240	3195	3174.48	1.60	0	-308	3288	3241	3193	3146	3098	3242	3147	90	955	500	2100	5	1	18000000	571	-12.01	0.66	12	0.29	-264.00	4827.00	4845	20230512	-34.57	2720	20231024	16.54	4845	-34.57	20230512	2720	16.54	20231024	4845	-34.57	20230512	2720	16.54	20231024	2.24	N	019180	500	90 억	287239	N	N	2	N	N
139	20231205	150308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3165	-30	5	-0.94	125453915	39357	72.66	3190	3230	3135	4150	2240	3195	3187.59	1.60	0	-46	3288	3241	3193	3146	3098	3242	3147	90	955	500	2100	5	1	18000000	570	-11.99	0.66	12	0.22	-264.00	4827.00	4845	20230512	-34.67	2720	20231024	16.36	4845	-34.67	20230512	2720	16.36	20231024	4845	-34.67	20230512	2720	16.36	20231024	2.24	N	019180	500	90 억	287239	N	N	3	N	N
140	20231205	140308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3185	-10	5	-0.31	104135070	32610	60.21	3190	3230	3160	4150	2240	3195	3193.35	1.60	0	637	3288	3241	3193	3146	3098	3242	3147	90	955	500	2100	5	1	18000000	573	-12.06	0.66	12	0.18	-264.00	4827.00	4845	20230512	-34.26	2720	20231024	17.10	4845	-34.26	20230512	2720	17.10	20231024	4845	-34.26	20230512	2720	17.10	20231024	2.24	N	019180	500	90 억	287239	N	N	3	N	N
141	20231205	130309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3215	20	2	0.63	89195615	27908	51.53	3190	3230	3175	4150	2240	3195	3196.06	1.60	0	2070	3288	3241	3193	3146	3098	3242	3147	90	955	500	2100	5	1	18000000	579	-12.18	0.67	12	0.16	-264.00	4827.00	4845	20230512	-33.64	2720	20231024	18.20	4845	-33.64	20230512	2720	18.20	20231024	4845	-33.64	20230512	2720	18.20	20231024	2.24	N	019180	500	90 억	287239	N	N	3	N	N
142	20231205	120306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3215	20	2	0.63	81066735	25365	46.83	3190	3230	3175	4150	2240	3195	3196.01	1.60	0	1737	3288	3241	3193	3146	3098	3242	3147	90	955	500	2100	5	1	18000000	579	-12.18	0.67	12	0.14	-264.00	4827.00	4845	20230512	-33.64	2720	20231024	18.20	4845	-33.64	20230512	2720	18.20	20231024	4845	-33.64	20230512	2720	18.20	20231024	2.24	N	019180	500	90 억	287239	N	N	3	N	N
143	20231205	110306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3220	25	2	0.78	64147010	20085	37.08	3190	3230	3175	4150	2240	3195	3193.78	1.60	0	2803	3288	3241	3193	3146	3098	3242	3147	90	955	500	2100	5	1	18000000	580	-12.20	0.67	12	0.11	-264.00	4827.00	4845	20230512	-33.54	2720	20231024	18.38	4845	-33.54	20230512	2720	18.38	20231024	4845	-33.54	20230512	2720	18.38	20231024	2.24	N	019180	500	90 억	287239	N	N	3	N	N
144	20231205	100306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3230	35	2	1.10	50905180	15956	29.46	3190	3230	3175	4150	2240	3195	3190.35	1.60	0	2791	3288	3241	3193	3146	3098	3242	3147	90	955	500	2100	5	1	18000000	581	-12.23	0.67	12	0.09	-264.00	4827.00	4845	20230512	-33.33	2720	20231024	18.75	4845	-33.33	20230512	2720	18.75	20231024	4845	-33.33	20230512	2720	18.75	20231024	2.24	N	019180	500	90 억	287239	N	N	3	N	N
145	20231205	090305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	0	3	0.00	9159520	2872	5.30	3190	3195	3180	4150	2240	3195	3189.25	1.60	0	-1119	3288	3241	3193	3146	3098	3242	3147	90	955	500	2100	5	1	18000000	575	-12.10	0.66	12	0.02	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.24	N	019180	500	90 억	287239	N	N	3	N	N
146	20231204	160307	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	0	3	0.00	171788230	54154	131.26	3195	3240	3145	4150	2240	3195	3172.14	1.59	0	-15117	3291	3242	3186	3137	3081	3215	3110	90	955	500	2100	5	1	18000000	575	-12.10	0.66	12	0.30	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.24	N	019180	500	90 억	285529	N	N	3	N	N
147	20231204	150308	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	0	3	0.00	166143210	52387	126.98	3195	3240	3145	4150	2240	3195	3171.46	1.59	0	-15116	3291	3242	3186	3137	3081	3215	3110	90	955	500	2100	5	1	18000000	575	-12.10	0.66	12	0.29	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.24	N	019180	500	90 억	285529	N	N	0	N	N
148	20231204	140306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3190	-5	5	-0.16	157819995	49778	120.65	3195	3240	3145	4150	2240	3195	3170.48	1.59	0	-12986	3291	3242	3186	3137	3081	3215	3110	90	955	500	2100	5	1	18000000	574	-12.08	0.66	12	0.28	-264.00	4827.00	4845	20230512	-34.16	2720	20231024	17.28	4845	-34.16	20230512	2720	17.28	20231024	4845	-34.16	20230512	2720	17.28	20231024	2.24	N	019180	500	90 억	285529	N	N	0	N	N
149	20231204	130305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3225	30	2	0.94	137175685	43299	104.95	3195	3240	3145	4150	2240	3195	3168.10	1.59	0	-13887	3291	3242	3186	3137	3081	3215	3110	90	955	500	2100	5	1	18000000	581	-12.22	0.67	12	0.24	-264.00	4827.00	4845	20230512	-33.44	2720	20231024	18.57	4845	-33.44	20230512	2720	18.57	20231024	4845	-33.44	20230512	2720	18.57	20231024	2.24	N	019180	500	90 억	285529	N	N	0	N	N
150	20231204	120306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	0	3	0.00	125604435	39679	96.18	3195	3195	3145	4150	2240	3195	3165.51	1.59	0	-16126	3291	3242	3186	3137	3081	3215	3110	90	955	500	2100	5	1	18000000	575	-12.10	0.66	12	0.22	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.24	N	019180	500	90 억	285529	N	N	0	N	N
151	20231204	110306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3175	-20	5	-0.63	70261280	22246	53.92	3195	3195	3145	4150	2240	3195	3158.38	1.59	0	-2084	3291	3242	3186	3137	3081	3215	3110	90	955	500	2100	5	1	18000000	572	-12.03	0.66	12	0.12	-264.00	4827.00	4845	20230512	-34.47	2720	20231024	16.73	4845	-34.47	20230512	2720	16.73	20231024	4845	-34.47	20230512	2720	16.73	20231024	2.24	N	019180	500	90 억	285529	N	N	0	N	N
152	20231204	100306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3155	-40	5	-1.25	53776155	17028	41.27	3195	3195	3145	4150	2240	3195	3158.10	1.59	0	-1794	3291	3242	3186	3137	3081	3215	3110	90	955	500	2100	5	1	18000000	568	-11.95	0.65	12	0.09	-264.00	4827.00	4845	20230512	-34.88	2720	20231024	15.99	4845	-34.88	20230512	2720	15.99	20231024	4845	-34.88	20230512	2720	15.99	20231024	2.24	N	019180	500	90 억	285529	N	N	0	N	N
153	20231204	090305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3170	-25	5	-0.78	5157465	1616	3.92	3195	3195	3170	4150	2240	3195	3191.50	1.59	0	-357	3291	3242	3186	3137	3081	3215	3110	90	955	500	2100	5	1	18000000	571	-12.01	0.66	12	0.01	-264.00	4827.00	4845	20230512	-34.57	2720	20231024	16.54	4845	-34.57	20230512	2720	16.54	20231024	4845	-34.57	20230512	2720	16.54	20231024	2.24	N	019180	500	90 억	285529	N	N	0	N	N
154	20231201	160306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	-40	5	-1.24	131358025	41257	118.71	3235	3235	3130	4205	2265	3235	3183.90	1.62	0	-4839	3288	3261	3213	3186	3138	3275	3200	90	970	500	2130	5	1	18000000	575	-12.10	0.66	12	0.23	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.24	N	019180	500	90 억	291542	N	N	0	N	N
155	20231201	150305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3210	-25	5	-0.77	128548645	40379	116.18	3235	3235	3130	4205	2265	3235	3183.55	1.62	0	-4260	3288	3261	3213	3186	3138	3275	3200	90	970	500	2130	5	1	18000000	578	-12.16	0.67	12	0.22	-264.00	4827.00	4845	20230512	-33.75	2720	20231024	18.01	4845	-33.75	20230512	2720	18.01	20231024	4845	-33.75	20230512	2720	18.01	20231024	2.24	N	019180	500	90 억	291542	N	N	0	N	N
156	20231201	140305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3200	-35	5	-1.08	124241145	39027	112.29	3235	3235	3130	4205	2265	3235	3183.47	1.62	0	-3943	3288	3261	3213	3186	3138	3275	3200	90	970	500	2130	5	1	18000000	576	-12.12	0.66	12	0.22	-264.00	4827.00	4845	20230512	-33.95	2720	20231024	17.65	4845	-33.95	20230512	2720	17.65	20231024	4845	-33.95	20230512	2720	17.65	20231024	2.24	N	019180	500	90 억	291542	N	N	0	N	N
157	20231201	130304	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3170	-65	5	-2.01	107414680	33754	97.12	3235	3235	3130	4205	2265	3235	3182.28	1.62	0	-4579	3288	3261	3213	3186	3138	3275	3200	90	970	500	2130	5	1	18000000	571	-12.01	0.66	12	0.19	-264.00	4827.00	4845	20230512	-34.57	2720	20231024	16.54	4845	-34.57	20230512	2720	16.54	20231024	4845	-34.57	20230512	2720	16.54	20231024	2.24	N	019180	500	90 억	291542	N	N	0	N	N
158	20231201	120306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3170	-65	5	-2.01	75088475	23626	67.98	3235	3235	3130	4205	2265	3235	3178.21	1.62	0	1163	3288	3261	3213	3186	3138	3275	3200	90	970	500	2130	5	1	18000000	571	-12.01	0.66	12	0.13	-264.00	4827.00	4845	20230512	-34.57	2720	20231024	16.54	4845	-34.57	20230512	2720	16.54	20231024	4845	-34.57	20230512	2720	16.54	20231024	2.24	N	019180	500	90 억	291542	N	N	0	N	N
159	20231201	110305	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3195	-40	5	-1.24	68257430	21477	61.80	3235	3235	3130	4205	2265	3235	3178.16	1.62	0	953	3288	3261	3213	3186	3138	3275	3200	90	970	500	2130	5	1	18000000	575	-12.10	0.66	12	0.12	-264.00	4827.00	4845	20230512	-34.06	2720	20231024	17.46	4845	-34.06	20230512	2720	17.46	20231024	4845	-34.06	20230512	2720	17.46	20231024	2.24	N	019180	500	90 억	291542	N	N	0	N	N
160	20231201	100306	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3170	-65	5	-2.01	38414790	12019	34.58	3235	3235	3160	4205	2265	3235	3196.17	1.62	0	-164	3288	3261	3213	3186	3138	3275	3200	90	970	500	2130	5	1	18000000	571	-12.01	0.66	12	0.07	-264.00	4827.00	4845	20230512	-34.57	2720	20231024	16.54	4845	-34.57	20230512	2720	16.54	20231024	4845	-34.57	20230512	2720	16.54	20231024	2.24	N	019180	500	90 억	291542	N	N	0	N	N
161	20231201	090302	57	100.00	KOSPI	전기.전자	N	N	N	N		N	3235	0	3	0.00	3079505	952	2.74	3235	3235	3230	4205	2265	3235	3234.77	1.62	0	-208	3288	3261	3213	3186	3138	3275	3200	90	970	500	2130	5	1	18000000	582	-12.25	0.67	12	0.01	-264.00	4827.00	4845	20230512	-33.23	2720	20231024	18.93	4845	-33.23	20230512	2720	18.93	20231024	4845	-33.23	20230512	2720	18.93	20231024	2.24	N	019180	500	90 억	291542	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History