KissMeData/044380/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160530	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	3	2	0.53	37483766	65214	62.58	571	582	561	742	400	571	574.78	0.96	3417	3383	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	340	-6.04	0.76	12	0.11	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	965	-40.52	20230208	484	18.60	20231031	965	-40.52	20230208	484	18.60	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
3	20231229	150527	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	3	2	0.53	37483766	65214	62.58	571	582	561	742	400	571	574.78	0.96	3417	3383	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	340	-6.04	0.76	12	0.11	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	965	-40.52	20230208	484	18.60	20231031	965	-40.52	20230208	484	18.60	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
4	20231229	140527	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	3	2	0.53	37483766	65214	62.58	571	582	561	742	400	571	574.78	0.96	3417	3383	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	340	-6.04	0.76	12	0.11	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	965	-40.52	20230208	484	18.60	20231031	965	-40.52	20230208	484	18.60	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
5	20231229	130527	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	3	2	0.53	37483766	65214	62.58	571	582	561	742	400	571	574.78	0.96	3417	3383	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	340	-6.04	0.76	12	0.11	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	965	-40.52	20230208	484	18.60	20231031	965	-40.52	20230208	484	18.60	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
6	20231229	120527	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	3	2	0.53	37483766	65214	62.58	571	582	561	742	400	571	574.78	0.96	3417	3383	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	340	-6.04	0.76	12	0.11	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	965	-40.52	20230208	484	18.60	20231031	965	-40.52	20230208	484	18.60	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
7	20231229	110506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	3	2	0.53	37483766	65214	62.58	571	582	561	742	400	571	574.78	0.96	3417	3383	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	340	-6.04	0.76	12	0.11	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	965	-40.52	20230208	484	18.60	20231031	965	-40.52	20230208	484	18.60	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
8	20231229	100511	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	3	2	0.53	37483766	65214	62.58	571	582	561	742	400	571	574.78	0.96	3417	3383	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	340	-6.04	0.76	12	0.11	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	965	-40.52	20230208	484	18.60	20231031	965	-40.52	20230208	484	18.60	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
9	20231229	090511	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	3	2	0.53	37483766	65214	62.58	571	582	561	742	400	571	574.78	0.96	3417	3383	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	340	-6.04	0.76	12	0.11	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	965	-40.52	20230208	484	18.60	20231031	965	-40.52	20230208	484	18.60	20231031	1.48	N	044380	200	118 억	566064	N	N	14	N	N
10	20231228	160505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	574	3	2	0.53	37483766	65214	62.58	571	582	561	742	400	571	574.78	0.95	0	3383	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	340	-6.04	0.76	12	0.11	-95.00	753.00	965	20230208	-40.52	484	20231031	18.60	965	-40.52	20230208	484	18.60	20231031	965	-40.52	20230208	484	18.60	20231031	1.48	N	044380	200	118 억	562647	N	N	14	N	N
11	20231228	150511	57	100.00	KOSPI	전기.전자	N	N	N	N	N	577	6	2	1.05	31675437	55111	52.88	571	582	561	742	400	571	574.76	0.95	0	2710	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	342	-6.07	0.77	12	0.09	-95.00	753.00	965	20230208	-40.21	484	20231031	19.21	965	-40.21	20230208	484	19.21	20231031	965	-40.21	20230208	484	19.21	20231031	1.48	N	044380	200	118 억	562647	N	N	0	N	N
12	20231228	140505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	576	5	2	0.88	24819862	43240	41.49	571	582	561	742	400	571	574.00	0.95	0	-413	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	341	-6.06	0.76	12	0.07	-95.00	753.00	965	20230208	-40.31	484	20231031	19.01	965	-40.31	20230208	484	19.01	20231031	965	-40.31	20230208	484	19.01	20231031	1.48	N	044380	200	118 억	562647	N	N	0	N	N
13	20231228	130506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	576	5	2	0.88	15286512	26748	25.67	571	582	561	742	400	571	571.50	0.95	0	-659	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	341	-6.06	0.76	12	0.05	-95.00	753.00	965	20230208	-40.31	484	20231031	19.01	965	-40.31	20230208	484	19.01	20231031	965	-40.31	20230208	484	19.01	20231031	1.48	N	044380	200	118 억	562647	N	N	0	N	N
14	20231228	120508	57	100.00	KOSPI	전기.전자	N	N	N	N	N	575	4	2	0.70	14705289	25735	24.70	571	582	561	742	400	571	571.41	0.95	0	-659	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	340	-6.05	0.76	12	0.04	-95.00	753.00	965	20230208	-40.41	484	20231031	18.80	965	-40.41	20230208	484	18.80	20231031	965	-40.41	20230208	484	18.80	20231031	1.48	N	044380	200	118 억	562647	N	N	0	N	N
15	20231228	110507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	576	5	2	0.88	13402140	23458	22.51	571	582	561	742	400	571	571.32	0.95	0	-663	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	341	-6.06	0.76	12	0.04	-95.00	753.00	965	20230208	-40.31	484	20231031	19.01	965	-40.31	20230208	484	19.01	20231031	965	-40.31	20230208	484	19.01	20231031	1.48	N	044380	200	118 억	562647	N	N	0	N	N
16	20231228	100505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	576	5	2	0.88	10268927	17970	17.24	571	582	561	742	400	571	571.45	0.95	0	-333	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	341	-6.06	0.76	12	0.03	-95.00	753.00	965	20230208	-40.31	484	20231031	19.01	965	-40.31	20230208	484	19.01	20231031	965	-40.31	20230208	484	19.01	20231031	1.48	N	044380	200	118 억	562647	N	N	0	N	N
17	20231228	090505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	571	0	3	0.00	3117701	5496	5.27	571	571	561	742	400	571	567.27	0.95	0	-146	584	577	569	562	554	581	566	118	171	200	380	1	1	59199244	338	-6.01	0.76	12	0.01	-95.00	753.00	965	20230208	-40.83	484	20231031	17.98	965	-40.83	20230208	484	17.98	20231031	965	-40.83	20230208	484	17.98	20231031	1.48	N	044380	200	118 억	562647	N	N	0	N	N
18	20231227	160503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	571	2	2	0.35	59195416	104151	60.22	568	576	561	739	399	569	568.36	0.90	0	23929	596	582	574	560	552	578	556	118	170	200	380	1	1	59199244	338	-6.01	0.76	12	0.18	-95.00	753.00	965	20230208	-40.83	484	20231031	17.98	965	-40.83	20230208	484	17.98	20231031	965	-40.83	20230208	484	17.98	20231031	1.48	N	044380	200	118 억	535111	N	N	0	N	N
19	20231227	150509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	571	2	2	0.35	56981899	100271	57.97	568	576	561	739	399	569	568.28	0.90	0	20604	596	582	574	560	552	578	556	118	170	200	380	1	1	59199244	338	-6.01	0.76	12	0.17	-95.00	753.00	965	20230208	-40.83	484	20231031	17.98	965	-40.83	20230208	484	17.98	20231031	965	-40.83	20230208	484	17.98	20231031	1.48	N	044380	200	118 억	535111	N	N	0	N	N
20	20231227	140507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	571	2	2	0.35	45818642	80726	46.67	568	576	561	739	399	569	567.58	0.90	0	5946	596	582	574	560	552	578	556	118	170	200	380	1	1	59199244	338	-6.01	0.76	12	0.14	-95.00	753.00	965	20230208	-40.83	484	20231031	17.98	965	-40.83	20230208	484	17.98	20231031	965	-40.83	20230208	484	17.98	20231031	1.48	N	044380	200	118 억	535111	N	N	0	N	N
21	20231227	130503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	573	4	2	0.70	44569799	78536	45.41	568	576	561	739	399	569	567.51	0.90	0	4016	596	582	574	560	552	578	556	118	170	200	380	1	1	59199244	339	-6.03	0.76	12	0.13	-95.00	753.00	965	20230208	-40.62	484	20231031	18.39	965	-40.62	20230208	484	18.39	20231031	965	-40.62	20230208	484	18.39	20231031	1.48	N	044380	200	118 억	535111	N	N	0	N	N
22	20231227	120503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	573	4	2	0.70	43698664	77013	44.53	568	576	561	739	399	569	567.42	0.90	0	3819	596	582	574	560	552	578	556	118	170	200	380	1	1	59199244	339	-6.03	0.76	12	0.13	-95.00	753.00	965	20230208	-40.62	484	20231031	18.39	965	-40.62	20230208	484	18.39	20231031	965	-40.62	20230208	484	18.39	20231031	1.48	N	044380	200	118 억	535111	N	N	0	N	N
23	20231227	110506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	571	2	2	0.35	39008053	68806	39.78	568	576	561	739	399	569	566.93	0.90	0	3714	596	582	574	560	552	578	556	118	170	200	380	1	1	59199244	338	-6.01	0.76	12	0.12	-95.00	753.00	965	20230208	-40.83	484	20231031	17.98	965	-40.83	20230208	484	17.98	20231031	965	-40.83	20230208	484	17.98	20231031	1.48	N	044380	200	118 억	535111	N	N	0	N	N
24	20231227	100507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	569	0	3	0.00	33048785	58297	33.71	568	576	561	739	399	569	566.90	0.90	0	948	596	582	574	560	552	578	556	118	170	200	380	1	1	59199244	337	-5.99	0.76	12	0.10	-95.00	753.00	965	20230208	-41.04	484	20231031	17.56	965	-41.04	20230208	484	17.56	20231031	965	-41.04	20230208	484	17.56	20231031	1.48	N	044380	200	118 억	535111	N	N	0	N	N
25	20231227	090507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	576	7	2	1.23	4672731	8181	4.73	568	576	568	739	399	569	571.17	0.90	0	-922	596	582	574	560	552	578	556	118	170	200	380	1	1	59199244	341	-6.06	0.76	12	0.01	-95.00	753.00	965	20230208	-40.31	484	20231031	19.01	965	-40.31	20230208	484	19.01	20231031	965	-40.31	20230208	484	19.01	20231031	1.48	N	044380	200	118 억	535111	N	N	0	N	N
26	20231226	160508	57	100.00	KOSPI	전기.전자	N	N	N	N	N	569	-16	5	-2.74	99478844	172723	190.22	582	588	566	760	410	585	575.94	0.90	0	1457	602	593	586	577	570	593	577	118	175	200	390	1	1	59199244	337	-5.99	0.76	12	0.29	-95.00	753.00	965	20230208	-41.04	484	20231031	17.56	965	-41.04	20230208	484	17.56	20231031	965	-41.04	20230208	484	17.56	20231031	1.48	N	044380	200	118 억	533637	N	N	0	N	N
27	20231226	150505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	575	-10	5	-1.71	88624033	153780	169.36	582	588	566	760	410	585	576.30	0.90	0	5525	602	593	586	577	570	593	577	118	175	200	390	1	1	59199244	340	-6.05	0.76	12	0.26	-95.00	753.00	965	20230208	-40.41	484	20231031	18.80	965	-40.41	20230208	484	18.80	20231031	965	-40.41	20230208	484	18.80	20231031	1.48	N	044380	200	118 억	533637	N	N	0	N	N
28	20231226	140506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	577	-8	5	-1.37	49826757	85979	94.69	582	588	575	760	410	585	579.52	0.90	0	16795	602	593	586	577	570	593	577	118	175	200	390	1	1	59199244	342	-6.07	0.77	12	0.15	-95.00	753.00	965	20230208	-40.21	484	20231031	19.21	965	-40.21	20230208	484	19.21	20231031	965	-40.21	20230208	484	19.21	20231031	1.48	N	044380	200	118 억	533637	N	N	0	N	N
29	20231226	130507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	578	-7	5	-1.20	46579558	80368	88.51	582	588	575	760	410	585	579.58	0.90	0	17077	602	593	586	577	570	593	577	118	175	200	390	1	1	59199244	342	-6.08	0.77	12	0.14	-95.00	753.00	965	20230208	-40.10	484	20231031	19.42	965	-40.10	20230208	484	19.42	20231031	965	-40.10	20230208	484	19.42	20231031	1.48	N	044380	200	118 억	533637	N	N	0	N	N
30	20231226	120506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	581	-4	5	-0.68	44136605	76142	83.85	582	588	575	760	410	585	579.66	0.90	0	17281	602	593	586	577	570	593	577	118	175	200	390	1	1	59199244	344	-6.12	0.77	12	0.13	-95.00	753.00	965	20230208	-39.79	484	20231031	20.04	965	-39.79	20230208	484	20.04	20231031	965	-39.79	20230208	484	20.04	20231031	1.48	N	044380	200	118 억	533637	N	N	0	N	N
31	20231226	110509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	577	-8	5	-1.37	43494510	75034	82.63	582	588	575	760	410	585	579.66	0.90	0	17297	602	593	586	577	570	593	577	118	175	200	390	1	1	59199244	342	-6.07	0.77	12	0.13	-95.00	753.00	965	20230208	-40.21	484	20231031	19.21	965	-40.21	20230208	484	19.21	20231031	965	-40.21	20230208	484	19.21	20231031	1.48	N	044380	200	118 억	533637	N	N	0	N	N
32	20231226	100506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	577	-8	5	-1.37	40588147	69998	77.09	582	588	575	760	410	585	579.85	0.90	0	16946	602	593	586	577	570	593	577	118	175	200	390	1	1	59199244	342	-6.07	0.77	12	0.12	-95.00	753.00	965	20230208	-40.21	484	20231031	19.21	965	-40.21	20230208	484	19.21	20231031	965	-40.21	20230208	484	19.21	20231031	1.48	N	044380	200	118 억	533637	N	N	0	N	N
33	20231226	090507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	581	-4	5	-0.68	12885944	22145	24.39	582	588	580	760	410	585	581.89	0.90	0	12153	602	593	586	577	570	593	577	118	175	200	390	1	1	59199244	344	-6.12	0.77	12	0.04	-95.00	753.00	965	20230208	-39.79	484	20231031	20.04	965	-39.79	20230208	484	20.04	20231031	965	-39.79	20230208	484	20.04	20231031	1.48	N	044380	200	118 억	533637	N	N	0	N	N
34	20231222	160500	57	100.00	KOSPI	전기.전자	N	N	N	N	N	585	0	3	0.00	53211415	90800	50.41	585	595	579	760	410	585	586.03	0.91	0	-5860	612	598	591	577	570	595	574	118	175	200	390	1	1	59199244	346	-6.16	0.78	12	0.15	-95.00	753.00	965	20230208	-39.38	484	20231031	20.87	965	-39.38	20230208	484	20.87	20231031	965	-39.38	20230208	484	20.87	20231031	1.47	N	044380	200	118 억	540584	N	N	0	N	N
35	20231222	150500	57	100.00	KOSPI	전기.전자	N	N	N	N	N	588	3	2	0.51	46780548	79820	44.31	585	595	579	760	410	585	586.08	0.91	0	-7518	612	598	591	577	570	595	574	118	175	200	390	1	1	59199244	348	-6.19	0.78	12	0.13	-95.00	753.00	965	20230208	-39.07	484	20231031	21.49	965	-39.07	20230208	484	21.49	20231031	965	-39.07	20230208	484	21.49	20231031	1.47	N	044380	200	118 억	540584	N	N	0	N	N
36	20231222	140457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	592	7	2	1.20	46120623	78701	43.69	585	595	579	760	410	585	586.02	0.91	0	-7359	612	598	591	577	570	595	574	118	175	200	390	1	1	59199244	350	-6.23	0.79	12	0.13	-95.00	753.00	965	20230208	-38.65	484	20231031	22.31	965	-38.65	20230208	484	22.31	20231031	965	-38.65	20230208	484	22.31	20231031	1.47	N	044380	200	118 억	540584	N	N	0	N	N
37	20231222	130456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	586	1	2	0.17	42990386	73387	40.74	585	595	579	760	410	585	585.80	0.91	0	-5382	612	598	591	577	570	595	574	118	175	200	390	1	1	59199244	347	-6.17	0.78	12	0.12	-95.00	753.00	965	20230208	-39.27	484	20231031	21.07	965	-39.27	20230208	484	21.07	20231031	965	-39.27	20230208	484	21.07	20231031	1.47	N	044380	200	118 억	540584	N	N	0	N	N
38	20231222	120457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	586	1	2	0.17	38218286	65286	36.25	585	594	579	760	410	585	585.40	0.91	0	-4129	612	598	591	577	570	595	574	118	175	200	390	1	1	59199244	347	-6.17	0.78	12	0.11	-95.00	753.00	965	20230208	-39.27	484	20231031	21.07	965	-39.27	20230208	484	21.07	20231031	965	-39.27	20230208	484	21.07	20231031	1.47	N	044380	200	118 억	540584	N	N	0	N	N
39	20231222	110458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	589	4	2	0.68	31987431	54697	30.37	585	590	579	760	410	585	584.81	0.91	0	-4144	612	598	591	577	570	595	574	118	175	200	390	1	1	59199244	349	-6.20	0.78	12	0.09	-95.00	753.00	965	20230208	-38.96	484	20231031	21.69	965	-38.96	20230208	484	21.69	20231031	965	-38.96	20230208	484	21.69	20231031	1.47	N	044380	200	118 억	540584	N	N	0	N	N
40	20231222	100456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	584	-1	5	-0.17	24532929	42021	23.33	585	590	579	760	410	585	583.83	0.91	0	-3261	612	598	591	577	570	595	574	118	175	200	390	1	1	59199244	346	-6.15	0.78	12	0.07	-95.00	753.00	965	20230208	-39.48	484	20231031	20.66	965	-39.48	20230208	484	20.66	20231031	965	-39.48	20230208	484	20.66	20231031	1.47	N	044380	200	118 억	540584	N	N	0	N	N
41	20231222	090456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	585	0	3	0.00	5189967	8861	4.92	585	590	585	760	410	585	585.71	0.91	0	-57	612	598	591	577	570	595	574	118	175	200	390	1	1	59199244	346	-6.16	0.78	12	0.01	-95.00	753.00	965	20230208	-39.38	484	20231031	20.87	965	-39.38	20230208	484	20.87	20231031	965	-39.38	20230208	484	20.87	20231031	1.47	N	044380	200	118 억	540584	N	N	0	N	N
42	20231221	160454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	585	-18	5	-2.99	105339364	178244	68.13	603	605	584	783	423	603	590.98	0.97	0	-33405	641	621	605	585	569	632	596	118	180	200	410	1	1	59199244	346	-6.16	0.78	12	0.30	-95.00	753.00	965	20230208	-39.38	484	20231031	20.87	965	-39.38	20230208	484	20.87	20231031	965	-39.38	20230208	484	20.87	20231031	1.47	N	044380	200	118 억	571496	N	N	0	N	N
43	20231221	150456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	590	-13	5	-2.16	99278653	167893	64.18	603	605	584	783	423	603	591.32	0.97	0	-33227	641	621	605	585	569	632	596	118	180	200	410	1	1	59199244	349	-6.21	0.78	12	0.28	-95.00	753.00	965	20230208	-38.86	484	20231031	21.90	965	-38.86	20230208	484	21.90	20231031	965	-38.86	20230208	484	21.90	20231031	1.47	N	044380	200	118 억	571496	N	N	0	N	N
44	20231221	140454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	589	-14	5	-2.32	88693390	149822	57.27	603	605	585	783	423	603	591.99	0.97	0	-32496	641	621	605	585	569	632	596	118	180	200	410	1	1	59199244	349	-6.20	0.78	12	0.25	-95.00	753.00	965	20230208	-38.96	484	20231031	21.69	965	-38.96	20230208	484	21.69	20231031	965	-38.96	20230208	484	21.69	20231031	1.47	N	044380	200	118 억	571496	N	N	0	N	N
45	20231221	130455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	590	-13	5	-2.16	69014322	116303	44.46	603	605	585	783	423	603	593.40	0.97	0	-31484	641	621	605	585	569	632	596	118	180	200	410	1	1	59199244	349	-6.21	0.78	12	0.20	-95.00	753.00	965	20230208	-38.86	484	20231031	21.90	965	-38.86	20230208	484	21.90	20231031	965	-38.86	20230208	484	21.90	20231031	1.47	N	044380	200	118 억	571496	N	N	0	N	N
46	20231221	120457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	591	-12	5	-1.99	66193490	111524	42.63	603	605	585	783	423	603	593.54	0.97	0	-28481	641	621	605	585	569	632	596	118	180	200	410	1	1	59199244	350	-6.22	0.78	12	0.19	-95.00	753.00	965	20230208	-38.76	484	20231031	22.11	965	-38.76	20230208	484	22.11	20231031	965	-38.76	20230208	484	22.11	20231031	1.47	N	044380	200	118 억	571496	N	N	0	N	N
47	20231221	110457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	585	-18	5	-2.99	54429615	91494	34.97	603	605	585	783	423	603	594.90	0.97	0	-32290	641	621	605	585	569	632	596	118	180	200	410	1	1	59199244	346	-6.16	0.78	12	0.15	-95.00	753.00	965	20230208	-39.38	484	20231031	20.87	965	-39.38	20230208	484	20.87	20231031	965	-39.38	20230208	484	20.87	20231031	1.47	N	044380	200	118 억	571496	N	N	0	N	N
48	20231221	100454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	602	-1	5	-0.17	24154654	40417	15.45	603	605	592	783	423	603	597.64	0.97	0	-3613	641	621	605	585	569	632	596	118	180	200	410	1	1	59199244	356	-6.34	0.80	12	0.07	-95.00	753.00	965	20230208	-37.62	484	20231031	24.38	965	-37.62	20230208	484	24.38	20231031	965	-37.62	20230208	484	24.38	20231031	1.47	N	044380	200	118 억	571496	N	N	0	N	N
49	20231221	090456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	595	-8	5	-1.33	3824957	6407	2.45	603	603	592	783	423	603	597.00	0.97	0	-563	641	621	605	585	569	632	596	118	180	200	410	1	1	59199244	352	-6.26	0.79	12	0.01	-95.00	753.00	965	20230208	-38.34	484	20231031	22.93	965	-38.34	20230208	484	22.93	20231031	965	-38.34	20230208	484	22.93	20231031	1.47	N	044380	200	118 억	571496	N	N	0	N	N
50	20231220	160456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	603	2	2	0.33	151710688	253989	116.18	602	625	589	781	421	601	596.98	0.96	0	2781	627	613	606	592	585	610	589	118	180	200	400	1	1	59199244	357	-6.35	0.80	12	0.43	-95.00	753.00	965	20230208	-37.51	484	20231031	24.59	965	-37.51	20230208	484	24.59	20231031	965	-37.51	20230208	484	24.59	20231031	1.44	N	044380	200	118 억	569018	N	N	0	N	N
51	20231220	150521	57	100.00	KOSPI	전기.전자	N	N	N	N	N	601	0	3	0.00	129796622	217441	99.46	602	625	589	781	421	601	596.93	0.96	0	-1007	627	613	606	592	585	610	589	118	180	200	400	1	1	59199244	356	-6.33	0.80	12	0.37	-95.00	753.00	965	20230208	-37.72	484	20231031	24.17	965	-37.72	20230208	484	24.17	20231031	965	-37.72	20230208	484	24.17	20231031	1.44	N	044380	200	118 억	569018	N	N	0	N	N
52	20231220	140528	57	100.00	KOSPI	전기.전자	N	N	N	N	N	594	-7	5	-1.16	113001822	189237	86.56	602	625	589	781	421	601	597.14	0.96	0	14204	627	613	606	592	585	610	589	118	180	200	400	1	1	59199244	352	-6.25	0.79	12	0.32	-95.00	753.00	965	20230208	-38.45	484	20231031	22.73	965	-38.45	20230208	484	22.73	20231031	965	-38.45	20230208	484	22.73	20231031	1.44	N	044380	200	118 억	569018	N	N	0	N	N
53	20231220	130524	57	100.00	KOSPI	전기.전자	N	N	N	N	N	592	-9	5	-1.50	110701863	185369	84.79	602	625	589	781	421	601	597.20	0.96	0	14357	627	613	606	592	585	610	589	118	180	200	400	1	1	59199244	350	-6.23	0.79	12	0.31	-95.00	753.00	965	20230208	-38.65	484	20231031	22.31	965	-38.65	20230208	484	22.31	20231031	965	-38.65	20230208	484	22.31	20231031	1.44	N	044380	200	118 억	569018	N	N	0	N	N
54	20231220	120454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	597	-4	5	-0.67	100035678	167309	76.53	602	625	589	781	421	601	597.91	0.96	0	12397	627	613	606	592	585	610	589	118	180	200	400	1	1	59199244	353	-6.28	0.79	12	0.28	-95.00	753.00	965	20230208	-38.13	484	20231031	23.35	965	-38.13	20230208	484	23.35	20231031	965	-38.13	20230208	484	23.35	20231031	1.44	N	044380	200	118 억	569018	N	N	0	N	N
55	20231220	110456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	594	-7	5	-1.16	94165215	157435	72.01	602	625	589	781	421	601	598.12	0.96	0	11965	627	613	606	592	585	610	589	118	180	200	400	1	1	59199244	352	-6.25	0.79	12	0.27	-95.00	753.00	965	20230208	-38.45	484	20231031	22.73	965	-38.45	20230208	484	22.73	20231031	965	-38.45	20230208	484	22.73	20231031	1.44	N	044380	200	118 억	569018	N	N	0	N	N
56	20231220	100456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	592	-9	5	-1.50	69609164	115946	53.03	602	625	591	781	421	601	600.36	0.96	0	13166	627	613	606	592	585	610	589	118	180	200	400	1	1	59199244	350	-6.23	0.79	12	0.20	-95.00	753.00	965	20230208	-38.65	484	20231031	22.31	965	-38.65	20230208	484	22.31	20231031	965	-38.65	20230208	484	22.31	20231031	1.44	N	044380	200	118 억	569018	N	N	0	N	N
57	20231220	090455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	616	15	2	2.50	10923449	17880	8.18	602	625	602	781	421	601	610.93	0.96	0	-11565	627	613	606	592	585	610	589	118	180	200	400	1	1	59199244	365	-6.48	0.82	12	0.03	-95.00	753.00	965	20230208	-36.17	484	20231031	27.27	965	-36.17	20230208	484	27.27	20231031	965	-36.17	20230208	484	27.27	20231031	1.44	N	044380	200	118 억	569018	N	N	0	N	N
58	20231219	160454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	601	-5	5	-0.83	130742176	215902	27.43	616	620	599	787	425	606	605.57	0.91	0	31194	666	636	615	585	564	651	600	118	181	200	410	1	1	59199244	356	-6.33	0.80	12	0.36	-95.00	753.00	965	20230208	-37.72	484	20231031	24.17	965	-37.72	20230208	484	24.17	20231031	965	-37.72	20230208	484	24.17	20231031	1.35	N	044380	200	118 억	537946	N	N	0	N	N
59	20231219	150456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	6	2	0.99	103556556	170873	21.71	616	620	599	787	425	606	606.04	0.91	0	28436	666	636	615	585	564	651	600	118	181	200	410	1	1	59199244	362	-6.44	0.81	12	0.29	-95.00	753.00	965	20230208	-36.58	484	20231031	26.45	965	-36.58	20230208	484	26.45	20231031	965	-36.58	20230208	484	26.45	20231031	1.35	N	044380	200	118 억	537946	N	N	0	N	N
60	20231219	140454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	3	2	0.50	92188564	152218	19.34	616	620	599	787	425	606	605.64	0.91	0	28239	666	636	615	585	564	651	600	118	181	200	410	1	1	59199244	361	-6.41	0.81	12	0.26	-95.00	753.00	965	20230208	-36.89	484	20231031	25.83	965	-36.89	20230208	484	25.83	20231031	965	-36.89	20230208	484	25.83	20231031	1.35	N	044380	200	118 억	537946	N	N	0	N	N
61	20231219	130456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	605	-1	5	-0.17	86640168	143098	18.18	616	620	599	787	425	606	605.46	0.91	0	28204	666	636	615	585	564	651	600	118	181	200	410	1	1	59199244	358	-6.37	0.80	12	0.24	-95.00	753.00	965	20230208	-37.31	484	20231031	25.00	965	-37.31	20230208	484	25.00	20231031	965	-37.31	20230208	484	25.00	20231031	1.35	N	044380	200	118 억	537946	N	N	0	N	N
62	20231219	120457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	3	2	0.50	81914916	135288	17.19	616	620	599	787	425	606	605.49	0.91	0	26997	666	636	615	585	564	651	600	118	181	200	410	1	1	59199244	361	-6.41	0.81	12	0.23	-95.00	753.00	965	20230208	-36.89	484	20231031	25.83	965	-36.89	20230208	484	25.83	20231031	965	-36.89	20230208	484	25.83	20231031	1.35	N	044380	200	118 억	537946	N	N	0	N	N
63	20231219	110456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	604	-2	5	-0.33	68348718	112839	14.34	616	620	599	787	425	606	605.72	0.91	0	13600	666	636	615	585	564	651	600	118	181	200	410	1	1	59199244	358	-6.36	0.80	12	0.19	-95.00	753.00	965	20230208	-37.41	484	20231031	24.79	965	-37.41	20230208	484	24.79	20231031	965	-37.41	20230208	484	24.79	20231031	1.35	N	044380	200	118 억	537946	N	N	0	N	N
64	20231219	100453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	605	-1	5	-0.17	54078553	89128	11.33	616	620	599	787	425	606	606.75	0.91	0	11439	666	636	615	585	564	651	600	118	181	200	410	1	1	59199244	358	-6.37	0.80	12	0.15	-95.00	753.00	965	20230208	-37.31	484	20231031	25.00	965	-37.31	20230208	484	25.00	20231031	965	-37.31	20230208	484	25.00	20231031	1.35	N	044380	200	118 억	537946	N	N	0	N	N
65	20231219	090454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	9	2	1.49	12875476	21038	2.67	616	616	610	787	425	606	612.01	0.91	0	7541	666	636	615	585	564	651	600	118	181	200	410	1	1	59199244	364	-6.47	0.82	12	0.04	-95.00	753.00	965	20230208	-36.27	484	20231031	27.07	965	-36.27	20230208	484	27.07	20231031	965	-36.27	20230208	484	27.07	20231031	1.35	N	044380	200	118 억	537946	N	N	0	N	N
66	20231218	160454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	606	12	2	2.02	488219883	785194	170.81	594	645	594	772	416	594	621.78	0.81	0	58616	632	613	599	580	566	606	573	118	178	200	400	1	1	59199244	359	-6.38	0.80	12	1.33	-95.00	753.00	965	20230208	-37.20	484	20231031	25.21	965	-37.20	20230208	484	25.21	20231031	965	-37.20	20230208	484	25.21	20231031	1.33	N	044380	200	118 억	479368	N	N	0	N	N
67	20231218	150453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	15	2	2.53	471550735	757777	164.85	594	645	594	772	416	594	622.28	0.81	0	59424	632	613	599	580	566	606	573	118	178	200	400	1	1	59199244	361	-6.41	0.81	12	1.28	-95.00	753.00	965	20230208	-36.89	484	20231031	25.83	965	-36.89	20230208	484	25.83	20231031	965	-36.89	20230208	484	25.83	20231031	1.33	N	044380	200	118 억	479368	N	N	0	N	N
68	20231218	140452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	606	12	2	2.02	443460660	711664	154.82	594	645	594	772	416	594	623.13	0.81	0	55976	632	613	599	580	566	606	573	118	178	200	400	1	1	59199244	359	-6.38	0.80	12	1.20	-95.00	753.00	965	20230208	-37.20	484	20231031	25.21	965	-37.20	20230208	484	25.21	20231031	965	-37.20	20230208	484	25.21	20231031	1.33	N	044380	200	118 억	479368	N	N	0	N	N
69	20231218	130453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	623	29	2	4.88	399692629	640453	139.33	594	645	594	772	416	594	624.08	0.81	0	38325	632	613	599	580	566	606	573	118	178	200	400	1	1	59199244	369	-6.56	0.83	12	1.08	-95.00	753.00	965	20230208	-35.44	484	20231031	28.72	965	-35.44	20230208	484	28.72	20231031	965	-35.44	20230208	484	28.72	20231031	1.33	N	044380	200	118 억	479368	N	N	0	N	N
70	20231218	120449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	621	27	2	4.55	381560834	611380	133.00	594	645	594	772	416	594	624.10	0.81	0	40242	632	613	599	580	566	606	573	118	178	200	400	1	1	59199244	368	-6.54	0.82	12	1.03	-95.00	753.00	965	20230208	-35.65	484	20231031	28.31	965	-35.65	20230208	484	28.31	20231031	965	-35.65	20230208	484	28.31	20231031	1.33	N	044380	200	118 억	479368	N	N	0	N	N
71	20231218	110452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	624	30	2	5.05	357341446	572604	124.57	594	645	594	772	416	594	624.06	0.81	0	38551	632	613	599	580	566	606	573	118	178	200	400	1	1	59199244	369	-6.57	0.83	12	0.97	-95.00	753.00	965	20230208	-35.34	484	20231031	28.93	965	-35.34	20230208	484	28.93	20231031	965	-35.34	20230208	484	28.93	20231031	1.33	N	044380	200	118 억	479368	N	N	0	N	N
72	20231218	100451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	625	31	2	5.22	197177508	318915	69.38	594	645	594	772	416	594	618.28	0.81	0	69906	632	613	599	580	566	606	573	118	178	200	400	1	1	59199244	370	-6.58	0.83	12	0.54	-95.00	753.00	965	20230208	-35.23	484	20231031	29.13	965	-35.23	20230208	484	29.13	20231031	965	-35.23	20230208	484	29.13	20231031	1.33	N	044380	200	118 억	479368	N	N	0	N	N
73	20231218	090448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	596	2	2	0.34	29772513	49923	10.86	594	602	594	772	416	594	596.37	0.81	0	-744	632	613	599	580	566	606	573	118	178	200	400	1	1	59199244	353	-6.27	0.79	12	0.08	-95.00	753.00	965	20230208	-38.24	484	20231031	23.14	965	-38.24	20230208	484	23.14	20231031	965	-38.24	20230208	484	23.14	20231031	1.33	N	044380	200	118 억	479368	N	N	0	N	N
74	20231215	160449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	594	-25	5	-4.04	275001235	459453	72.14	611	618	585	804	434	619	598.54	0.78	0	15852	669	643	629	603	589	637	597	118	185	200	420	1	1	59199244	352	-6.25	0.79	12	0.78	-95.00	753.00	965	20230208	-38.45	484	20231031	22.73	965	-38.45	20230208	484	22.73	20231031	965	-38.45	20230208	484	22.73	20231031	1.36	N	044380	200	118 억	460300	N	N	0	N	N
75	20231215	150453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	586	-33	5	-5.33	259046333	432434	67.89	611	618	586	804	434	619	599.04	0.78	0	20386	669	643	629	603	589	637	597	118	185	200	420	1	1	59199244	347	-6.17	0.78	12	0.73	-95.00	753.00	965	20230208	-39.27	484	20231031	21.07	965	-39.27	20230208	484	21.07	20231031	965	-39.27	20230208	484	21.07	20231031	1.36	N	044380	200	118 억	460300	N	N	0	N	N
76	20231215	140451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	593	-26	5	-4.20	216523128	360341	56.58	611	618	588	804	434	619	600.88	0.78	0	16569	669	643	629	603	589	637	597	118	185	200	420	1	1	59199244	351	-6.24	0.79	12	0.61	-95.00	753.00	965	20230208	-38.55	484	20231031	22.52	965	-38.55	20230208	484	22.52	20231031	965	-38.55	20230208	484	22.52	20231031	1.36	N	044380	200	118 억	460300	N	N	0	N	N
77	20231215	130449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	600	-19	5	-3.07	199365460	331473	52.04	611	618	588	804	434	619	601.45	0.78	0	22054	669	643	629	603	589	637	597	118	185	200	420	1	1	59199244	355	-6.32	0.80	12	0.56	-95.00	753.00	965	20230208	-37.82	484	20231031	23.97	965	-37.82	20230208	484	23.97	20231031	965	-37.82	20230208	484	23.97	20231031	1.36	N	044380	200	118 억	460300	N	N	0	N	N
78	20231215	120449	57	100.00	KOSPI	전기.전자	N	N	N	N	N	596	-23	5	-3.72	189230093	314487	49.38	611	618	588	804	434	619	601.71	0.78	0	22755	669	643	629	603	589	637	597	118	185	200	420	1	1	59199244	353	-6.27	0.79	12	0.53	-95.00	753.00	965	20230208	-38.24	484	20231031	23.14	965	-38.24	20230208	484	23.14	20231031	965	-38.24	20230208	484	23.14	20231031	1.36	N	044380	200	118 억	460300	N	N	0	N	N
79	20231215	110447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	597	-22	5	-3.55	154667706	256427	40.26	611	618	590	804	434	619	603.16	0.78	0	17825	669	643	629	603	589	637	597	118	185	200	420	1	1	59199244	353	-6.28	0.79	12	0.43	-95.00	753.00	965	20230208	-38.13	484	20231031	23.35	965	-38.13	20230208	484	23.35	20231031	965	-38.13	20230208	484	23.35	20231031	1.36	N	044380	200	118 억	460300	N	N	0	N	N
80	20231215	100451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-10	5	-1.62	55936136	91556	14.37	611	618	606	804	434	619	610.95	0.78	0	9235	669	643	629	603	589	637	597	118	185	200	420	1	1	59199244	361	-6.41	0.81	12	0.15	-95.00	753.00	965	20230208	-36.89	484	20231031	25.83	965	-36.89	20230208	484	25.83	20231031	965	-36.89	20230208	484	25.83	20231031	1.36	N	044380	200	118 억	460300	N	N	0	N	N
81	20231215	090450	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	-4	5	-0.65	2991562	4891	0.77	611	618	611	804	434	619	611.65	0.78	0	-385	669	643	629	603	589	637	597	118	185	200	420	1	1	59199244	364	-6.47	0.82	12	0.01	-95.00	753.00	965	20230208	-36.27	484	20231031	27.07	965	-36.27	20230208	484	27.07	20231031	965	-36.27	20230208	484	27.07	20231031	1.36	N	044380	200	118 억	460300	N	N	0	N	N
82	20231214	160447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	619	7	2	1.14	405129098	636696	132.28	625	655	615	795	429	612	636.31	0.77	0	7575	649	630	621	602	593	626	598	118	183	200	410	1	1	59199244	366	-6.52	0.82	12	1.08	-95.00	753.00	965	20230208	-35.85	484	20231031	27.89	965	-35.85	20230208	484	27.89	20231031	965	-35.85	20230208	484	27.89	20231031	1.33	N	044380	200	118 억	456134	N	N	0	N	N
83	20231214	150503	57	100.00	KOSPI	전기.전자	N	N	N	N	N	618	6	2	0.98	399450149	627534	130.37	625	655	615	795	429	612	636.54	0.77	0	7579	649	630	621	602	593	626	598	118	183	200	410	1	1	59199244	366	-6.51	0.82	12	1.06	-95.00	753.00	965	20230208	-35.96	484	20231031	27.69	965	-35.96	20230208	484	27.69	20231031	965	-35.96	20230208	484	27.69	20231031	1.33	N	044380	200	118 억	456134	N	N	0	N	N
84	20231214	140457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	627	15	2	2.45	363592552	569667	118.35	625	655	623	795	429	612	638.25	0.77	0	15045	649	630	621	602	593	626	598	118	183	200	410	1	1	59199244	371	-6.60	0.83	12	0.96	-95.00	753.00	965	20230208	-35.03	484	20231031	29.55	965	-35.03	20230208	484	29.55	20231031	965	-35.03	20230208	484	29.55	20231031	1.33	N	044380	200	118 억	456134	N	N	0	N	N
85	20231214	130458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	628	16	2	2.61	326431619	510825	106.13	625	655	623	795	429	612	639.03	0.77	0	27466	649	630	621	602	593	626	598	118	183	200	410	1	1	59199244	372	-6.61	0.83	12	0.86	-95.00	753.00	965	20230208	-34.92	484	20231031	29.75	965	-34.92	20230208	484	29.75	20231031	965	-34.92	20230208	484	29.75	20231031	1.33	N	044380	200	118 억	456134	N	N	0	N	N
86	20231214	120509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	628	16	2	2.61	319139252	499191	103.71	625	655	623	795	429	612	639.31	0.77	0	24588	649	630	621	602	593	626	598	118	183	200	410	1	1	59199244	372	-6.61	0.83	12	0.84	-95.00	753.00	965	20230208	-34.92	484	20231031	29.75	965	-34.92	20230208	484	29.75	20231031	965	-34.92	20230208	484	29.75	20231031	1.33	N	044380	200	118 억	456134	N	N	0	N	N
87	20231214	110448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	624	12	2	1.96	308454037	482082	100.15	625	655	623	795	429	612	639.84	0.77	0	25644	649	630	621	602	593	626	598	118	183	200	410	1	1	59199244	369	-6.57	0.83	12	0.81	-95.00	753.00	965	20230208	-35.34	484	20231031	28.93	965	-35.34	20230208	484	28.93	20231031	965	-35.34	20230208	484	28.93	20231031	1.33	N	044380	200	118 억	456134	N	N	0	N	N
88	20231214	100444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	642	30	2	4.90	273822563	426965	88.70	625	655	625	795	429	612	641.32	0.77	0	28325	649	630	621	602	593	626	598	118	183	200	410	1	1	59199244	380	-6.76	0.85	12	0.72	-95.00	753.00	965	20230208	-33.47	484	20231031	32.64	965	-33.47	20230208	484	32.64	20231031	965	-33.47	20230208	484	32.64	20231031	1.33	N	044380	200	118 억	456134	N	N	0	N	N
89	20231214	090428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	650	38	2	6.21	72686361	112656	23.40	625	655	625	795	429	612	645.21	0.77	0	-4604	649	630	621	602	593	626	598	118	183	200	410	1	1	59199244	385	-6.84	0.86	12	0.19	-95.00	753.00	965	20230208	-32.64	484	20231031	34.30	965	-32.64	20230208	484	34.30	20231031	965	-32.64	20230208	484	34.30	20231031	1.33	N	044380	200	118 억	456134	N	N	0	N	N
90	20231213	160446	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	-23	5	-3.62	258906496	417412	43.34	630	640	612	825	445	635	620.21	0.82	0	-27467	681	657	632	608	583	670	621	118	190	200	430	1	1	59199244	362	-6.44	0.81	12	0.71	-95.00	753.00	965	20230208	-36.58	484	20231031	26.45	965	-36.58	20230208	484	26.45	20231031	965	-36.58	20230208	484	26.45	20231031	1.32	N	044380	200	118 억	483757	N	N	0	N	N
91	20231213	150457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	-20	5	-3.15	238549708	384206	39.90	630	640	615	825	445	635	620.83	0.82	0	-24598	681	657	632	608	583	670	621	118	190	200	430	1	1	59199244	364	-6.47	0.82	12	0.65	-95.00	753.00	965	20230208	-36.27	484	20231031	27.07	965	-36.27	20230208	484	27.07	20231031	965	-36.27	20230208	484	27.07	20231031	1.32	N	044380	200	118 억	483757	N	N	0	N	N
92	20231213	140457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	622	-13	5	-2.05	210747332	339148	35.22	630	640	615	825	445	635	621.34	0.82	0	-22741	681	657	632	608	583	670	621	118	190	200	430	1	1	59199244	368	-6.55	0.83	12	0.57	-95.00	753.00	965	20230208	-35.54	484	20231031	28.51	965	-35.54	20230208	484	28.51	20231031	965	-35.54	20230208	484	28.51	20231031	1.32	N	044380	200	118 억	483757	N	N	0	N	N
93	20231213	130455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	620	-15	5	-2.36	204200204	328584	34.12	630	640	615	825	445	635	621.39	0.82	0	-25195	681	657	632	608	583	670	621	118	190	200	430	1	1	59199244	367	-6.53	0.82	12	0.56	-95.00	753.00	965	20230208	-35.75	484	20231031	28.10	965	-35.75	20230208	484	28.10	20231031	965	-35.75	20230208	484	28.10	20231031	1.32	N	044380	200	118 억	483757	N	N	0	N	N
94	20231213	120454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	625	-10	5	-1.57	178299160	286826	29.78	630	640	615	825	445	635	621.56	0.82	0	-25454	681	657	632	608	583	670	621	118	190	200	430	1	1	59199244	370	-6.58	0.83	12	0.48	-95.00	753.00	965	20230208	-35.23	484	20231031	29.13	965	-35.23	20230208	484	29.13	20231031	965	-35.23	20230208	484	29.13	20231031	1.32	N	044380	200	118 억	483757	N	N	0	N	N
95	20231213	110456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	630	-5	5	-0.79	154472839	248868	25.84	630	640	615	825	445	635	620.61	0.82	0	-26129	681	657	632	608	583	670	621	118	190	200	430	1	1	59199244	373	-6.63	0.84	12	0.42	-95.00	753.00	965	20230208	-34.72	484	20231031	30.17	965	-34.72	20230208	484	30.17	20231031	965	-34.72	20230208	484	30.17	20231031	1.32	N	044380	200	118 억	483757	N	N	0	N	N
96	20231213	100500	57	100.00	KOSPI	전기.전자	N	N	N	N	N	618	-17	5	-2.68	127381789	205496	21.34	630	632	615	825	445	635	619.76	0.82	0	-22330	681	657	632	608	583	670	621	118	190	200	430	1	1	59199244	366	-6.51	0.82	12	0.35	-95.00	753.00	965	20230208	-35.96	484	20231031	27.69	965	-35.96	20230208	484	27.69	20231031	965	-35.96	20230208	484	27.69	20231031	1.32	N	044380	200	118 억	483757	N	N	0	N	N
97	20231213	090450	57	100.00	KOSPI	전기.전자	N	N	N	N	N	620	-15	5	-2.36	30112980	48359	5.02	630	632	620	825	445	635	622.29	0.82	0	792	681	657	632	608	583	670	621	118	190	200	430	1	1	59199244	367	-6.53	0.82	12	0.08	-95.00	753.00	965	20230208	-35.75	484	20231031	28.10	965	-35.75	20230208	484	28.10	20231031	965	-35.75	20230208	484	28.10	20231031	1.32	N	044380	200	118 억	483757	N	N	0	N	N
98	20231212	160435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	635	17	2	2.75	609151915	958681	25.58	614	656	607	803	433	618	635.41	0.72	0	55985	714	665	626	577	538	690	602	118	185	200	420	1	1	59199244	376	-6.68	0.84	12	1.62	-95.00	753.00	965	20230208	-34.20	484	20231031	31.20	965	-34.20	20230208	484	31.20	20231031	965	-34.20	20230208	484	31.20	20231031	1.31	N	044380	200	118 억	427772	N	N	0	N	N
99	20231212	150441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	624	6	2	0.97	586935199	923382	24.63	614	656	607	803	433	618	635.64	0.72	0	55914	714	665	626	577	538	690	602	118	185	200	420	1	1	59199244	369	-6.57	0.83	12	1.56	-95.00	753.00	965	20230208	-35.34	484	20231031	28.93	965	-35.34	20230208	484	28.93	20231031	965	-35.34	20230208	484	28.93	20231031	1.31	N	044380	200	118 억	427772	N	N	0	N	N
100	20231212	140423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	628	10	2	1.62	550639249	865497	23.09	614	656	607	803	433	618	636.21	0.72	0	42433	714	665	626	577	538	690	602	118	185	200	420	1	1	59199244	372	-6.61	0.83	12	1.46	-95.00	753.00	965	20230208	-34.92	484	20231031	29.75	965	-34.92	20230208	484	29.75	20231031	965	-34.92	20230208	484	29.75	20231031	1.31	N	044380	200	118 억	427772	N	N	0	N	N
101	20231212	130420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	637	19	2	3.07	489665665	768563	20.50	614	656	607	803	433	618	637.12	0.72	0	47868	714	665	626	577	538	690	602	118	185	200	420	1	1	59199244	377	-6.71	0.85	12	1.30	-95.00	753.00	965	20230208	-33.99	484	20231031	31.61	965	-33.99	20230208	484	31.61	20231031	965	-33.99	20230208	484	31.61	20231031	1.31	N	044380	200	118 억	427772	N	N	0	N	N
102	20231212	120418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	645	27	2	4.37	455276913	714880	19.07	614	656	607	803	433	618	636.86	0.72	0	45007	714	665	626	577	538	690	602	118	185	200	420	1	1	59199244	382	-6.79	0.86	12	1.21	-95.00	753.00	965	20230208	-33.16	484	20231031	33.26	965	-33.16	20230208	484	33.26	20231031	965	-33.16	20230208	484	33.26	20231031	1.31	N	044380	200	118 억	427772	N	N	0	N	N
103	20231212	110423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	643	25	2	4.05	405864675	637902	17.02	614	656	607	803	433	618	636.25	0.72	0	41801	714	665	626	577	538	690	602	118	185	200	420	1	1	59199244	381	-6.77	0.85	12	1.08	-95.00	753.00	965	20230208	-33.37	484	20231031	32.85	965	-33.37	20230208	484	32.85	20231031	965	-33.37	20230208	484	32.85	20231031	1.31	N	044380	200	118 억	427772	N	N	0	N	N
104	20231212	100439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	626	8	2	1.29	162258684	261555	6.98	614	638	607	803	433	618	620.36	0.72	0	14484	714	665	626	577	538	690	602	118	185	200	420	1	1	59199244	371	-6.59	0.83	12	0.44	-95.00	753.00	965	20230208	-35.13	484	20231031	29.34	965	-35.13	20230208	484	29.34	20231031	965	-35.13	20230208	484	29.34	20231031	1.31	N	044380	200	118 억	427772	N	N	0	N	N
105	20231212	090436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	620	2	2	0.32	36793171	59242	1.58	614	634	612	803	433	618	621.07	0.72	0	-7803	714	665	626	577	538	690	602	118	185	200	420	1	1	59199244	367	-6.53	0.82	12	0.10	-95.00	753.00	965	20230208	-35.75	484	20231031	28.10	965	-35.75	20230208	484	28.10	20231031	965	-35.75	20230208	484	28.10	20231031	1.31	N	044380	200	118 억	427772	N	N	0	N	N
106	20231211	160439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	618	35	2	6.00	2373685242	3731798	198.27	587	675	587	757	409	583	636.10	0.89	-5641	-115337	653	617	583	547	513	636	566	118	174	200	390	1	1	59199244	366	-6.51	0.82	12	6.30	-95.00	753.00	965	20230208	-35.96	484	20231031	27.69	965	-35.96	20230208	484	27.69	20231031	965	-35.96	20230208	484	27.69	20231031	1.31	N	044380	200	118 억	526243	N	N	0	N	N
107	20231211	150437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	616	33	2	5.66	2333349376	3666450	194.79	587	675	587	757	409	583	636.41	0.89	-5641	-112971	653	617	583	547	513	636	566	118	174	200	390	1	1	59199244	365	-6.48	0.82	12	6.19	-95.00	753.00	965	20230208	-36.17	484	20231031	27.27	965	-36.17	20230208	484	27.27	20231031	965	-36.17	20230208	484	27.27	20231031	1.31	N	044380	200	118 억	526243	N	N	0	N	N
108	20231211	140437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	617	34	2	5.83	2247915631	3529297	187.51	587	675	587	757	409	583	636.93	0.89	-5641	-122968	653	617	583	547	513	636	566	118	174	200	390	1	1	59199244	365	-6.49	0.82	12	5.96	-95.00	753.00	965	20230208	-36.06	484	20231031	27.48	965	-36.06	20230208	484	27.48	20231031	965	-36.06	20230208	484	27.48	20231031	1.31	N	044380	200	118 억	526243	N	N	0	N	N
109	20231211	130439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	619	36	2	6.17	2124448964	3333293	177.09	587	675	587	757	409	583	637.34	0.89	-5641	-107242	653	617	583	547	513	636	566	118	174	200	390	1	1	59199244	366	-6.52	0.82	12	5.63	-95.00	753.00	965	20230208	-35.85	484	20231031	27.89	965	-35.85	20230208	484	27.89	20231031	965	-35.85	20230208	484	27.89	20231031	1.31	N	044380	200	118 억	526243	N	N	0	N	N
110	20231211	120438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	614	31	2	5.32	2068528604	3242638	172.28	587	675	587	757	409	583	637.92	0.89	-5641	-116083	653	617	583	547	513	636	566	118	174	200	390	1	1	59199244	363	-6.46	0.82	12	5.48	-95.00	753.00	965	20230208	-36.37	484	20231031	26.86	965	-36.37	20230208	484	26.86	20231031	965	-36.37	20230208	484	26.86	20231031	1.31	N	044380	200	118 억	526243	N	N	0	N	N
111	20231211	110436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	625	42	2	7.20	1925251777	3011409	159.99	587	675	587	757	409	583	639.32	0.89	-5641	-134155	653	617	583	547	513	636	566	118	174	200	390	1	1	59199244	370	-6.58	0.83	12	5.09	-95.00	753.00	965	20230208	-35.23	484	20231031	29.13	965	-35.23	20230208	484	29.13	20231031	965	-35.23	20230208	484	29.13	20231031	1.31	N	044380	200	118 억	526243	N	N	0	N	N
112	20231211	100437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	619	36	2	6.17	1642907319	2566049	136.33	587	675	587	757	409	583	640.25	0.89	-5641	-73837	653	617	583	547	513	636	566	118	174	200	390	1	1	59199244	366	-6.52	0.82	12	4.33	-95.00	753.00	965	20230208	-35.85	484	20231031	27.89	965	-35.85	20230208	484	27.89	20231031	965	-35.85	20230208	484	27.89	20231031	1.31	N	044380	200	118 억	526243	N	N	0	N	N
113	20231211	090434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	621	38	2	6.52	140345233	230143	12.23	587	621	587	757	409	583	609.82	0.89	-5641	9704	653	617	583	547	513	636	566	118	174	200	390	1	1	59199244	368	-6.54	0.82	12	0.39	-95.00	753.00	965	20230208	-35.65	484	20231031	28.31	965	-35.65	20230208	484	28.31	20231031	965	-35.65	20230208	484	28.31	20231031	1.31	N	044380	200	118 억	526243	N	N	0	N	N
114	20231208	160432	57	100.00	KOSPI	전기.전자	N	N	N	N	N	583	27	2	4.86	1103536256	1873369	3696.10	553	619	549	722	390	556	589.07	0.89	0	17026	570	563	553	546	536	558	541	118	166	200	370	1	1	59199244	345	-6.14	0.77	12	3.16	-95.00	753.00	965	20230208	-39.59	484	20231031	20.45	965	-39.59	20230208	484	20.45	20231031	965	-39.59	20230208	484	20.45	20231031	1.33	N	044380	200	118 억	526243	N	N	7	N	N
115	20231208	150434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	577	21	2	3.78	1080795292	1834119	3618.66	553	619	549	722	390	556	589.27	0.89	0	16454	570	563	553	546	536	558	541	118	166	200	370	1	1	59199244	342	-6.07	0.77	12	3.10	-95.00	753.00	965	20230208	-40.21	484	20231031	19.21	965	-40.21	20230208	484	19.21	20231031	965	-40.21	20230208	484	19.21	20231031	1.33	N	044380	200	118 억	526243	N	N	7	N	N
116	20231208	140432	57	100.00	KOSPI	전기.전자	N	N	N	N	N	573	17	2	3.06	1033326713	1751569	3455.79	553	619	549	722	390	556	589.94	0.89	0	13549	570	563	553	546	536	558	541	118	166	200	370	1	1	59199244	339	-6.03	0.76	12	2.96	-95.00	753.00	965	20230208	-40.62	484	20231031	18.39	965	-40.62	20230208	484	18.39	20231031	965	-40.62	20230208	484	18.39	20231031	1.33	N	044380	200	118 억	526243	N	N	7	N	N
117	20231208	130431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	577	21	2	3.78	999898651	1693483	3341.19	553	619	549	722	390	556	590.44	0.89	0	7106	570	563	553	546	536	558	541	118	166	200	370	1	1	59199244	342	-6.07	0.77	12	2.86	-95.00	753.00	965	20230208	-40.21	484	20231031	19.21	965	-40.21	20230208	484	19.21	20231031	965	-40.21	20230208	484	19.21	20231031	1.33	N	044380	200	118 억	526243	N	N	7	N	N
118	20231208	120428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	570	14	2	2.52	959892508	1623817	3203.74	553	619	549	722	390	556	591.13	0.89	0	5652	570	563	553	546	536	558	541	118	166	200	370	1	1	59199244	337	-6.00	0.76	12	2.74	-95.00	753.00	965	20230208	-40.93	484	20231031	17.77	965	-40.93	20230208	484	17.77	20231031	965	-40.93	20230208	484	17.77	20231031	1.33	N	044380	200	118 억	526243	N	N	7	N	N
119	20231208	110428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	595	39	2	7.01	752570414	1267905	2501.54	553	619	549	722	390	556	593.55	0.89	0	-33988	570	563	553	546	536	558	541	118	166	200	370	1	1	59199244	352	-6.26	0.79	12	2.14	-95.00	753.00	965	20230208	-38.34	484	20231031	22.93	965	-38.34	20230208	484	22.93	20231031	965	-38.34	20230208	484	22.93	20231031	1.33	N	044380	200	118 억	526243	N	N	7	N	N
120	20231208	100434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	563	7	2	1.26	16037072	28763	56.75	553	563	549	722	390	556	557.56	0.89	0	2013	570	563	553	546	536	558	541	118	166	200	370	1	1	59199244	333	-5.93	0.75	12	0.05	-95.00	753.00	965	20230208	-41.66	484	20231031	16.32	965	-41.66	20230208	484	16.32	20231031	965	-41.66	20230208	484	16.32	20231031	1.33	N	044380	200	118 억	526243	N	N	7	N	N
121	20231208	090429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	549	-7	5	-1.26	1209443	2194	4.33	553	553	549	722	390	556	551.25	0.89	0	951	570	563	553	546	536	558	541	118	166	200	370	1	1	59199244	325	-5.78	0.73	12	0.00	-95.00	753.00	965	20230208	-43.11	484	20231031	13.43	965	-43.11	20230208	484	13.43	20231031	965	-43.11	20230208	484	13.43	20231031	1.33	N	044380	200	118 억	526243	N	N	7	N	N
122	20231207	160428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	556	2	2	0.36	27754974	50519	74.41	560	560	543	720	388	554	549.40	0.90	0	-3698	570	562	552	544	534	566	548	118	166	200	370	1	1	59199244	329	-5.85	0.74	12	0.09	-95.00	753.00	965	20230208	-42.38	484	20231031	14.88	965	-42.38	20230208	484	14.88	20231031	965	-42.38	20230208	484	14.88	20231031	1.33	N	044380	200	118 억	529941	N	N	7	N	N
123	20231207	150430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	554	0	3	0.00	26597804	48434	71.34	560	560	543	720	388	554	549.16	0.90	0	-3069	570	562	552	544	534	566	548	118	166	200	370	1	1	59199244	328	-5.83	0.74	12	0.08	-95.00	753.00	965	20230208	-42.59	484	20231031	14.46	965	-42.59	20230208	484	14.46	20231031	965	-42.59	20230208	484	14.46	20231031	1.33	N	044380	200	118 억	529941	N	N	36	N	N
124	20231207	140428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	551	-3	5	-0.54	23971253	43656	64.30	560	560	543	720	388	554	549.09	0.90	0	-2357	570	562	552	544	534	566	548	118	166	200	370	1	1	59199244	326	-5.80	0.73	12	0.07	-95.00	753.00	965	20230208	-42.90	484	20231031	13.84	965	-42.90	20230208	484	13.84	20231031	965	-42.90	20230208	484	13.84	20231031	1.33	N	044380	200	118 억	529941	N	N	36	N	N
125	20231207	130429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	553	-1	5	-0.18	22922560	41746	61.49	560	560	543	720	388	554	549.10	0.90	0	-2188	570	562	552	544	534	566	548	118	166	200	370	1	1	59199244	327	-5.82	0.73	12	0.07	-95.00	753.00	965	20230208	-42.69	484	20231031	14.26	965	-42.69	20230208	484	14.26	20231031	965	-42.69	20230208	484	14.26	20231031	1.33	N	044380	200	118 억	529941	N	N	36	N	N
126	20231207	120430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	550	-4	5	-0.72	22019940	40098	59.06	560	560	543	720	388	554	549.15	0.90	0	-2083	570	562	552	544	534	566	548	118	166	200	370	1	1	59199244	326	-5.79	0.73	12	0.07	-95.00	753.00	965	20230208	-43.01	484	20231031	13.64	965	-43.01	20230208	484	13.64	20231031	965	-43.01	20230208	484	13.64	20231031	1.33	N	044380	200	118 억	529941	N	N	36	N	N
127	20231207	110426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	551	-3	5	-0.54	16677957	30364	44.73	560	560	543	720	388	554	549.27	0.90	0	-2006	570	562	552	544	534	566	548	118	166	200	370	1	1	59199244	326	-5.80	0.73	12	0.05	-95.00	753.00	965	20230208	-42.90	484	20231031	13.84	965	-42.90	20230208	484	13.84	20231031	965	-42.90	20230208	484	13.84	20231031	1.33	N	044380	200	118 억	529941	N	N	36	N	N
128	20231207	100426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	554	0	3	0.00	11828142	21510	31.68	560	560	543	720	388	554	549.89	0.90	0	-1844	570	562	552	544	534	566	548	118	166	200	370	1	1	59199244	328	-5.83	0.74	12	0.04	-95.00	753.00	965	20230208	-42.59	484	20231031	14.46	965	-42.59	20230208	484	14.46	20231031	965	-42.59	20230208	484	14.46	20231031	1.33	N	044380	200	118 억	529941	N	N	36	N	N
129	20231207	090431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	560	6	2	1.08	1345120	2402	3.54	560	560	560	720	388	554	560.00	0.90	0	-1713	570	562	552	544	534	566	548	118	166	200	370	1	1	59199244	332	-5.89	0.74	12	0.00	-95.00	753.00	965	20230208	-41.97	484	20231031	15.70	965	-41.97	20230208	484	15.70	20231031	965	-41.97	20230208	484	15.70	20231031	1.33	N	044380	200	118 억	529941	N	N	36	N	N
130	20231206	160422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	554	3	2	0.54	37529329	67890	91.17	546	560	542	716	386	551	552.80	0.90	0	-258	567	558	552	543	537	556	541	118	165	200	370	1	1	59199244	328	-5.83	0.74	12	0.11	-95.00	753.00	965	20230208	-42.59	484	20231031	14.46	965	-42.59	20230208	484	14.46	20231031	965	-42.59	20230208	484	14.46	20231031	1.38	N	044380	200	118 억	530199	N	N	36	N	N
131	20231206	150430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	555	4	2	0.73	37114517	67142	90.17	546	560	542	716	386	551	552.78	0.90	0	-586	567	558	552	543	537	556	541	118	165	200	370	1	1	59199244	329	-5.84	0.74	12	0.11	-95.00	753.00	965	20230208	-42.49	484	20231031	14.67	965	-42.49	20230208	484	14.67	20231031	965	-42.49	20230208	484	14.67	20231031	1.38	N	044380	200	118 억	530199	N	N	3	N	N
132	20231206	140429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	558	7	2	1.27	30404021	55053	73.93	546	560	542	716	386	551	552.27	0.90	0	-574	567	558	552	543	537	556	541	118	165	200	370	1	1	59199244	330	-5.87	0.74	12	0.09	-95.00	753.00	965	20230208	-42.18	484	20231031	15.29	965	-42.18	20230208	484	15.29	20231031	965	-42.18	20230208	484	15.29	20231031	1.38	N	044380	200	118 억	530199	N	N	3	N	N
133	20231206	130425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	557	6	2	1.09	24795336	44985	60.41	546	560	542	716	386	551	551.19	0.90	0	1476	567	558	552	543	537	556	541	118	165	200	370	1	1	59199244	330	-5.86	0.74	12	0.08	-95.00	753.00	965	20230208	-42.28	484	20231031	15.08	965	-42.28	20230208	484	15.08	20231031	965	-42.28	20230208	484	15.08	20231031	1.38	N	044380	200	118 억	530199	N	N	3	N	N
134	20231206	120424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	558	7	2	1.27	23700947	43021	57.77	546	560	542	716	386	551	550.92	0.90	0	1476	567	558	552	543	537	556	541	118	165	200	370	1	1	59199244	330	-5.87	0.74	12	0.07	-95.00	753.00	965	20230208	-42.18	484	20231031	15.29	965	-42.18	20230208	484	15.29	20231031	965	-42.18	20230208	484	15.29	20231031	1.38	N	044380	200	118 억	530199	N	N	3	N	N
135	20231206	110430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	560	9	2	1.63	22303543	40515	54.41	546	560	542	716	386	551	550.50	0.90	0	597	567	558	552	543	537	556	541	118	165	200	370	1	1	59199244	332	-5.89	0.74	12	0.07	-95.00	753.00	965	20230208	-41.97	484	20231031	15.70	965	-41.97	20230208	484	15.70	20231031	965	-41.97	20230208	484	15.70	20231031	1.38	N	044380	200	118 억	530199	N	N	3	N	N
136	20231206	100426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	547	-4	5	-0.73	8322036	15241	20.47	546	551	542	716	386	551	546.03	0.90	0	956	567	558	552	543	537	556	541	118	165	200	370	1	1	59199244	324	-5.76	0.73	12	0.03	-95.00	753.00	965	20230208	-43.32	484	20231031	13.02	965	-43.32	20230208	484	13.02	20231031	965	-43.32	20230208	484	13.02	20231031	1.38	N	044380	200	118 억	530199	N	N	3	N	N
137	20231206	090427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	549	-2	5	-0.36	980765	1796	2.41	546	550	546	716	386	551	546.08	0.90	0	-6	567	558	552	543	537	556	541	118	165	200	370	1	1	59199244	325	-5.78	0.73	12	0.00	-95.00	753.00	965	20230208	-43.11	484	20231031	13.43	965	-43.11	20230208	484	13.43	20231031	965	-43.11	20230208	484	13.43	20231031	1.38	N	044380	200	118 억	530199	N	N	3	N	N
138	20231205	160428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	551	-11	5	-1.96	41220409	74444	108.61	554	561	546	730	394	562	553.71	0.91	0	-9929	575	568	562	555	549	572	559	118	168	200	380	1	1	59199244	326	-5.80	0.73	12	0.13	-95.00	753.00	965	20230208	-42.90	484	20231031	13.84	965	-42.90	20230208	484	13.84	20231031	965	-42.90	20230208	484	13.84	20231031	1.38	N	044380	200	118 억	540128	N	N	3	N	N
139	20231205	150427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	554	-8	5	-1.42	37943045	68496	99.94	554	561	546	730	394	562	553.95	0.91	0	-8696	575	568	562	555	549	572	559	118	168	200	380	1	1	59199244	328	-5.83	0.74	12	0.12	-95.00	753.00	965	20230208	-42.59	484	20231031	14.46	965	-42.59	20230208	484	14.46	20231031	965	-42.59	20230208	484	14.46	20231031	1.38	N	044380	200	118 억	540128	N	N	3	N	N
140	20231205	140427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	552	-10	5	-1.78	30285129	54621	79.69	554	561	546	730	394	562	554.46	0.91	0	-6947	575	568	562	555	549	572	559	118	168	200	380	1	1	59199244	327	-5.81	0.73	12	0.09	-95.00	753.00	965	20230208	-42.80	484	20231031	14.05	965	-42.80	20230208	484	14.05	20231031	965	-42.80	20230208	484	14.05	20231031	1.38	N	044380	200	118 억	540128	N	N	3	N	N
141	20231205	130427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	561	-1	5	-0.18	23105815	41639	60.75	554	561	546	730	394	562	554.91	0.91	0	-4534	575	568	562	555	549	572	559	118	168	200	380	1	1	59199244	332	-5.91	0.75	12	0.07	-95.00	753.00	965	20230208	-41.87	484	20231031	15.91	965	-41.87	20230208	484	15.91	20231031	965	-41.87	20230208	484	15.91	20231031	1.38	N	044380	200	118 억	540128	N	N	3	N	N
142	20231205	120424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	561	-1	5	-0.18	15714985	28419	41.46	554	561	546	730	394	562	552.97	0.91	0	-1395	575	568	562	555	549	572	559	118	168	200	380	1	1	59199244	332	-5.91	0.75	12	0.05	-95.00	753.00	965	20230208	-41.87	484	20231031	15.91	965	-41.87	20230208	484	15.91	20231031	965	-41.87	20230208	484	15.91	20231031	1.38	N	044380	200	118 억	540128	N	N	3	N	N
143	20231205	110424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	551	-11	5	-1.96	13152513	23795	34.72	554	560	546	730	394	562	552.74	0.91	0	-883	575	568	562	555	549	572	559	118	168	200	380	1	1	59199244	326	-5.80	0.73	12	0.04	-95.00	753.00	965	20230208	-42.90	484	20231031	13.84	965	-42.90	20230208	484	13.84	20231031	965	-42.90	20230208	484	13.84	20231031	1.38	N	044380	200	118 억	540128	N	N	3	N	N
144	20231205	100424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	552	-10	5	-1.78	6118232	11046	16.12	554	560	546	730	394	562	553.89	0.91	0	-768	575	568	562	555	549	572	559	118	168	200	380	1	1	59199244	327	-5.81	0.73	12	0.02	-95.00	753.00	965	20230208	-42.80	484	20231031	14.05	965	-42.80	20230208	484	14.05	20231031	965	-42.80	20230208	484	14.05	20231031	1.38	N	044380	200	118 억	540128	N	N	3	N	N
145	20231205	090423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	557	-5	5	-0.89	2100705	3786	5.52	554	560	554	730	394	562	554.86	0.91	0	1547	575	568	562	555	549	572	559	118	168	200	380	1	1	59199244	330	-5.86	0.74	12	0.01	-95.00	753.00	965	20230208	-42.28	484	20231031	15.08	965	-42.28	20230208	484	15.08	20231031	965	-42.28	20230208	484	15.08	20231031	1.38	N	044380	200	118 억	540128	N	N	3	N	N
146	20231204	160424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	562	6	2	1.08	38471073	68538	44.31	556	569	556	722	390	556	561.31	0.92	0	-4773	576	566	560	550	544	563	547	118	166	200	370	1	1	59199244	333	-5.92	0.75	12	0.12	-95.00	753.00	965	20230208	-41.76	484	20231031	16.12	965	-41.76	20230208	484	16.12	20231031	965	-41.76	20230208	484	16.12	20231031	1.37	N	044380	200	118 억	544901	N	N	3	N	N
147	20231204	150424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	564	8	2	1.44	36892520	65725	42.50	556	569	556	722	390	556	561.32	0.92	0	-4727	576	566	560	550	544	563	547	118	166	200	370	1	1	59199244	334	-5.94	0.75	12	0.11	-95.00	753.00	965	20230208	-41.55	484	20231031	16.53	965	-41.55	20230208	484	16.53	20231031	965	-41.55	20230208	484	16.53	20231031	1.37	N	044380	200	118 억	544901	N	N	0	N	N
148	20231204	140422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	568	12	2	2.16	31439739	56005	36.21	556	569	556	722	390	556	561.37	0.92	0	-4798	576	566	560	550	544	563	547	118	166	200	370	1	1	59199244	336	-5.98	0.75	12	0.09	-95.00	753.00	965	20230208	-41.14	484	20231031	17.36	965	-41.14	20230208	484	17.36	20231031	965	-41.14	20230208	484	17.36	20231031	1.37	N	044380	200	118 억	544901	N	N	0	N	N
149	20231204	130421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	560	4	2	0.72	19770164	35356	22.86	556	565	556	722	390	556	559.17	0.92	0	-4128	576	566	560	550	544	563	547	118	166	200	370	1	1	59199244	332	-5.89	0.74	12	0.06	-95.00	753.00	965	20230208	-41.97	484	20231031	15.70	965	-41.97	20230208	484	15.70	20231031	965	-41.97	20230208	484	15.70	20231031	1.37	N	044380	200	118 억	544901	N	N	0	N	N
150	20231204	120421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	559	3	2	0.54	18153319	32466	20.99	556	565	556	722	390	556	559.15	0.92	0	-4437	576	566	560	550	544	563	547	118	166	200	370	1	1	59199244	331	-5.88	0.74	12	0.05	-95.00	753.00	965	20230208	-42.07	484	20231031	15.50	965	-42.07	20230208	484	15.50	20231031	965	-42.07	20230208	484	15.50	20231031	1.37	N	044380	200	118 억	544901	N	N	0	N	N
151	20231204	110423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	556	0	3	0.00	15409040	27565	17.82	556	565	556	722	390	556	559.01	0.92	0	-4156	576	566	560	550	544	563	547	118	166	200	370	1	1	59199244	329	-5.85	0.74	12	0.05	-95.00	753.00	965	20230208	-42.38	484	20231031	14.88	965	-42.38	20230208	484	14.88	20231031	965	-42.38	20230208	484	14.88	20231031	1.37	N	044380	200	118 억	544901	N	N	0	N	N
152	20231204	100423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	560	4	2	0.72	11378494	20367	13.17	556	565	556	722	390	556	558.67	0.92	0	-3724	576	566	560	550	544	563	547	118	166	200	370	1	1	59199244	332	-5.89	0.74	12	0.03	-95.00	753.00	965	20230208	-41.97	484	20231031	15.70	965	-41.97	20230208	484	15.70	20231031	965	-41.97	20230208	484	15.70	20231031	1.37	N	044380	200	118 억	544901	N	N	0	N	N
153	20231204	090421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	560	4	2	0.72	982056	1762	1.14	556	560	556	722	390	556	557.35	0.92	0	-11	576	566	560	550	544	563	547	118	166	200	370	1	1	59199244	332	-5.89	0.74	12	0.00	-95.00	753.00	965	20230208	-41.97	484	20231031	15.70	965	-41.97	20230208	484	15.70	20231031	965	-41.97	20230208	484	15.70	20231031	1.37	N	044380	200	118 억	544901	N	N	0	N	N
154	20231201	160422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	556	-13	5	-2.28	86541738	154662	28.13	564	570	554	739	399	569	559.56	0.92	0	-2474	599	583	559	543	519	592	552	118	170	200	380	1	1	59199244	329	-5.85	0.74	12	0.26	-95.00	753.00	965	20230208	-42.38	484	20231031	14.88	965	-42.38	20230208	484	14.88	20231031	965	-42.38	20230208	484	14.88	20231031	1.34	N	044380	200	118 억	545476	N	N	0	N	N
155	20231201	150421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	559	-10	5	-1.76	77759269	138874	25.26	564	570	554	739	399	569	559.93	0.92	0	-1966	599	583	559	543	519	592	552	118	170	200	380	1	1	59199244	331	-5.88	0.74	12	0.23	-95.00	753.00	965	20230208	-42.07	484	20231031	15.50	965	-42.07	20230208	484	15.50	20231031	965	-42.07	20230208	484	15.50	20231031	1.34	N	044380	200	118 억	545476	N	N	0	N	N
156	20231201	140421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	562	-7	5	-1.23	76095225	135902	24.72	564	570	554	739	399	569	559.93	0.92	0	-1165	599	583	559	543	519	592	552	118	170	200	380	1	1	59199244	333	-5.92	0.75	12	0.23	-95.00	753.00	965	20230208	-41.76	484	20231031	16.12	965	-41.76	20230208	484	16.12	20231031	965	-41.76	20230208	484	16.12	20231031	1.34	N	044380	200	118 억	545476	N	N	0	N	N
157	20231201	130420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	559	-10	5	-1.76	73718411	131681	23.95	564	570	554	739	399	569	559.83	0.92	0	1222	599	583	559	543	519	592	552	118	170	200	380	1	1	59199244	331	-5.88	0.74	12	0.22	-95.00	753.00	965	20230208	-42.07	484	20231031	15.50	965	-42.07	20230208	484	15.50	20231031	965	-42.07	20230208	484	15.50	20231031	1.34	N	044380	200	118 억	545476	N	N	0	N	N
158	20231201	120424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	554	-15	5	-2.64	56893990	101704	18.50	564	570	554	739	399	569	559.41	0.92	0	1342	599	583	559	543	519	592	552	118	170	200	380	1	1	59199244	328	-5.83	0.74	12	0.17	-95.00	753.00	965	20230208	-42.59	484	20231031	14.46	965	-42.59	20230208	484	14.46	20231031	965	-42.59	20230208	484	14.46	20231031	1.34	N	044380	200	118 억	545476	N	N	0	N	N
159	20231201	110423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	557	-12	5	-2.11	30396784	54101	9.84	564	570	556	739	399	569	561.85	0.92	0	1671	599	583	559	543	519	592	552	118	170	200	380	1	1	59199244	330	-5.86	0.74	12	0.09	-95.00	753.00	965	20230208	-42.28	484	20231031	15.08	965	-42.28	20230208	484	15.08	20231031	965	-42.28	20230208	484	15.08	20231031	1.34	N	044380	200	118 억	545476	N	N	0	N	N
160	20231201	100424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	559	-10	5	-1.76	27501762	48908	8.90	564	570	556	739	399	569	562.32	0.92	0	1608	599	583	559	543	519	592	552	118	170	200	380	1	1	59199244	331	-5.88	0.74	12	0.08	-95.00	753.00	965	20230208	-42.07	484	20231031	15.50	965	-42.07	20230208	484	15.50	20231031	965	-42.07	20230208	484	15.50	20231031	1.34	N	044380	200	118 억	545476	N	N	0	N	N
161	20231201	090420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	564	-5	5	-0.88	6818756	12093	2.20	564	565	562	739	399	569	563.86	0.92	0	466	599	583	559	543	519	592	552	118	170	200	380	1	1	59199244	334	-5.94	0.75	12	0.02	-95.00	753.00	965	20230208	-41.55	484	20231031	16.53	965	-41.55	20230208	484	16.53	20231031	965	-41.55	20230208	484	16.53	20231031	1.34	N	044380	200	118 억	545476	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History