KissMeData/006340/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1157	15	2	1.31	406691242	352525	232.55	1145	1165	1145	1484	800	1142	1153.61	2.20	98169	99684	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.28	0.94	12	0.49	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1430	-19.09	20230417	1001	15.58	20231020	1430	-19.09	20230417	1001	15.58	20231020	2.21	N	006340	500	359 억	1580965	N	N	18	N	N
3	20231229	150225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1157	15	2	1.31	406691242	352525	232.55	1145	1165	1145	1484	800	1142	1153.61	2.20	98169	99684	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.28	0.94	12	0.49	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1430	-19.09	20230417	1001	15.58	20231020	1430	-19.09	20230417	1001	15.58	20231020	2.21	N	006340	500	359 억	1580965	N	N	18	N	N
4	20231229	140224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1157	15	2	1.31	406691242	352525	232.55	1145	1165	1145	1484	800	1142	1153.61	2.20	98169	99684	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.28	0.94	12	0.49	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1430	-19.09	20230417	1001	15.58	20231020	1430	-19.09	20230417	1001	15.58	20231020	2.21	N	006340	500	359 억	1580965	N	N	18	N	N
5	20231229	130225	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1157	15	2	1.31	406691242	352525	232.55	1145	1165	1145	1484	800	1142	1153.61	2.20	98169	99684	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.28	0.94	12	0.49	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1430	-19.09	20230417	1001	15.58	20231020	1430	-19.09	20230417	1001	15.58	20231020	2.21	N	006340	500	359 억	1580965	N	N	18	N	N
6	20231229	120224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1157	15	2	1.31	406691242	352525	232.55	1145	1165	1145	1484	800	1142	1153.61	2.20	98169	99684	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.28	0.94	12	0.49	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1430	-19.09	20230417	1001	15.58	20231020	1430	-19.09	20230417	1001	15.58	20231020	2.21	N	006340	500	359 억	1580965	N	N	18	N	N
7	20231229	110218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1157	15	2	1.31	406691242	352525	232.55	1145	1165	1145	1484	800	1142	1153.61	2.20	98169	99684	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.28	0.94	12	0.49	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1430	-19.09	20230417	1001	15.58	20231020	1430	-19.09	20230417	1001	15.58	20231020	2.21	N	006340	500	359 억	1580965	N	N	18	N	N
8	20231229	100220	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1157	15	2	1.31	406691242	352525	232.55	1145	1165	1145	1484	800	1142	1153.61	2.20	98169	99684	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.28	0.94	12	0.49	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1430	-19.09	20230417	1001	15.58	20231020	1430	-19.09	20230417	1001	15.58	20231020	2.21	N	006340	500	359 억	1580965	N	N	18	N	N
9	20231229	090219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1157	15	2	1.31	406691242	352525	232.55	1145	1165	1145	1484	800	1142	1153.61	2.20	98169	99684	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.28	0.94	12	0.49	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1430	-19.09	20230417	1001	15.58	20231020	1430	-19.09	20230417	1001	15.58	20231020	2.21	N	006340	500	359 억	1580965	N	N	18	N	N
10	20231228	160218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1157	15	2	1.31	405627970	351608	231.94	1145	1165	1145	1484	800	1142	1153.61	2.06	0	99684	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.28	0.94	12	0.49	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1430	-19.09	20230417	1001	15.58	20231020	1430	-19.09	20230417	1001	15.58	20231020	2.21	N	006340	500	359 억	1482796	N	N	18	N	N
11	20231228	150220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1158	16	2	1.40	361255165	313140	206.57	1145	1165	1145	1484	800	1142	1153.65	2.06	0	95705	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.33	0.94	12	0.44	18.00	1228.00	1430	20230417	-19.02	1001	20231020	15.68	1430	-19.02	20230417	1001	15.68	20231020	1430	-19.02	20230417	1001	15.68	20231020	2.21	N	006340	500	359 억	1482796	N	N	10	N	N
12	20231228	140219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1158	16	2	1.40	350343378	303714	200.35	1145	1165	1145	1484	800	1142	1153.53	2.06	0	93504	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	833	64.33	0.94	12	0.42	18.00	1228.00	1430	20230417	-19.02	1001	20231020	15.68	1430	-19.02	20230417	1001	15.68	20231020	1430	-19.02	20230417	1001	15.68	20231020	2.21	N	006340	500	359 억	1482796	N	N	10	N	N
13	20231228	130218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	18	2	1.58	243307036	210963	139.16	1145	1165	1145	1484	800	1142	1153.32	2.06	0	55023	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	835	64.44	0.94	12	0.29	18.00	1228.00	1430	20230417	-18.88	1001	20231020	15.88	1430	-18.88	20230417	1001	15.88	20231020	1430	-18.88	20230417	1001	15.88	20231020	2.21	N	006340	500	359 억	1482796	N	N	10	N	N
14	20231228	120219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1153	11	2	0.96	125021252	108728	71.72	1145	1153	1145	1484	800	1142	1149.85	2.06	0	25143	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	830	64.06	0.94	12	0.15	18.00	1228.00	1430	20230417	-19.37	1001	20231020	15.18	1430	-19.37	20230417	1001	15.18	20231020	1430	-19.37	20230417	1001	15.18	20231020	2.21	N	006340	500	359 억	1482796	N	N	10	N	N
15	20231228	110219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1150	8	2	0.70	108210325	94120	62.09	1145	1153	1145	1484	800	1142	1149.71	2.06	0	19613	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	828	63.89	0.94	12	0.13	18.00	1228.00	1430	20230417	-19.58	1001	20231020	14.89	1430	-19.58	20230417	1001	14.89	20231020	1430	-19.58	20230417	1001	14.89	20231020	2.21	N	006340	500	359 억	1482796	N	N	10	N	N
16	20231228	100218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1152	10	2	0.88	74769469	65064	42.92	1145	1153	1145	1484	800	1142	1149.17	2.06	0	13103	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	829	64.00	0.94	12	0.09	18.00	1228.00	1430	20230417	-19.44	1001	20231020	15.08	1430	-19.44	20230417	1001	15.08	20231020	1430	-19.44	20230417	1001	15.08	20231020	2.21	N	006340	500	359 억	1482796	N	N	10	N	N
17	20231228	090218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1145	3	2	0.26	1544605	1349	0.89	1145	1145	1145	1484	800	1142	1145.00	2.06	0	-79	1152	1146	1138	1132	1124	1150	1136	360	342	500	820	1	1	71964534	824	63.61	0.93	12	0.00	18.00	1228.00	1430	20230417	-19.93	1001	20231020	14.39	1430	-19.93	20230417	1001	14.39	20231020	1430	-19.93	20230417	1001	14.39	20231020	2.21	N	006340	500	359 억	1482796	N	N	10	N	N
18	20231227	160218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1142	4	2	0.35	169722199	149127	78.11	1134	1144	1130	1479	797	1138	1138.03	2.03	0	24537	1160	1148	1139	1127	1118	1155	1134	360	341	500	810	1	1	71964534	822	63.44	0.93	12	0.21	18.00	1228.00	1430	20230417	-20.14	1001	20231020	14.09	1430	-20.14	20230417	1001	14.09	20231020	1430	-20.14	20230417	1001	14.09	20231020	2.21	N	006340	500	359 억	1463075	N	N	10	N	N
19	20231227	150219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	0	3	0.00	153976240	135330	70.88	1134	1144	1130	1479	797	1138	1137.78	2.03	0	22198	1160	1148	1139	1127	1118	1155	1134	360	341	500	810	1	1	71964534	819	63.22	0.93	12	0.19	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1430	-20.42	20230417	1001	13.69	20231020	1430	-20.42	20230417	1001	13.69	20231020	2.21	N	006340	500	359 억	1463075	N	N	0	N	N
20	20231227	140218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	5	2	0.44	123708444	108787	56.98	1134	1144	1130	1479	797	1138	1137.16	2.03	0	9804	1160	1148	1139	1127	1118	1155	1134	360	341	500	810	1	1	71964534	823	63.50	0.93	12	0.15	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.21	N	006340	500	359 억	1463075	N	N	0	N	N
21	20231227	130217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1142	4	2	0.35	96873330	85262	44.66	1134	1144	1130	1479	797	1138	1136.18	2.03	0	1071	1160	1148	1139	1127	1118	1155	1134	360	341	500	810	1	1	71964534	822	63.44	0.93	12	0.12	18.00	1228.00	1430	20230417	-20.14	1001	20231020	14.09	1430	-20.14	20230417	1001	14.09	20231020	1430	-20.14	20230417	1001	14.09	20231020	2.21	N	006340	500	359 억	1463075	N	N	0	N	N
22	20231227	120217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	3	2	0.26	83206822	73291	38.39	1134	1144	1130	1479	797	1138	1135.29	2.03	0	-496	1160	1148	1139	1127	1118	1155	1134	360	341	500	810	1	1	71964534	821	63.39	0.93	12	0.10	18.00	1228.00	1430	20230417	-20.21	1001	20231020	13.99	1430	-20.21	20230417	1001	13.99	20231020	1430	-20.21	20230417	1001	13.99	20231020	2.21	N	006340	500	359 억	1463075	N	N	0	N	N
23	20231227	110219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	2	2	0.18	71902396	63388	33.20	1134	1140	1130	1479	797	1138	1134.32	2.03	0	-1256	1160	1148	1139	1127	1118	1155	1134	360	341	500	810	1	1	71964534	820	63.33	0.93	12	0.09	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.21	N	006340	500	359 억	1463075	N	N	0	N	N
24	20231227	100218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1131	-7	5	-0.62	51321434	45252	23.70	1134	1140	1130	1479	797	1138	1134.13	2.03	0	200	1160	1148	1139	1127	1118	1155	1134	360	341	500	810	1	1	71964534	814	62.83	0.92	12	0.06	18.00	1228.00	1430	20230417	-20.91	1001	20231020	12.99	1430	-20.91	20230417	1001	12.99	20231020	1430	-20.91	20230417	1001	12.99	20231020	2.21	N	006340	500	359 억	1463075	N	N	0	N	N
25	20231227	090219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	0	3	0.00	3455288	3046	1.60	1134	1138	1134	1479	797	1138	1134.37	2.03	0	-101	1160	1148	1139	1127	1118	1155	1134	360	341	500	810	1	1	71964534	819	63.22	0.93	12	0.00	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1430	-20.42	20230417	1001	13.69	20231020	1430	-20.42	20230417	1001	13.69	20231020	2.21	N	006340	500	359 억	1463075	N	N	0	N	N
26	20231226	160219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	-2	5	-0.18	209315629	183614	94.94	1137	1151	1130	1482	798	1140	1139.98	2.04	0	-1789	1157	1148	1137	1128	1117	1153	1133	360	342	500	820	1	1	71964534	819	63.22	0.93	12	0.26	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1430	-20.42	20230417	1001	13.69	20231020	1430	-20.42	20230417	1001	13.69	20231020	2.20	N	006340	500	359 억	1464967	N	N	0	N	N
27	20231226	150217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1142	2	2	0.18	198846992	174417	90.19	1137	1151	1130	1482	798	1140	1140.07	2.04	0	-1708	1157	1148	1137	1128	1117	1153	1133	360	342	500	820	1	1	71964534	822	63.44	0.93	12	0.24	18.00	1228.00	1430	20230417	-20.14	1001	20231020	14.09	1430	-20.14	20230417	1001	14.09	20231020	1430	-20.14	20230417	1001	14.09	20231020	2.20	N	006340	500	359 억	1464967	N	N	0	N	N
28	20231226	140219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1145	5	2	0.44	131506615	115269	59.60	1137	1151	1130	1482	798	1140	1140.87	2.04	0	-4020	1157	1148	1137	1128	1117	1153	1133	360	342	500	820	1	1	71964534	824	63.61	0.93	12	0.16	18.00	1228.00	1430	20230417	-19.93	1001	20231020	14.39	1430	-19.93	20230417	1001	14.39	20231020	1430	-19.93	20230417	1001	14.39	20231020	2.20	N	006340	500	359 억	1464967	N	N	0	N	N
29	20231226	130219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1144	4	2	0.35	120433378	105585	54.60	1137	1151	1130	1482	798	1140	1140.63	2.04	0	-8110	1157	1148	1137	1128	1117	1153	1133	360	342	500	820	1	1	71964534	823	63.56	0.93	12	0.15	18.00	1228.00	1430	20230417	-20.00	1001	20231020	14.29	1430	-20.00	20230417	1001	14.29	20231020	1430	-20.00	20230417	1001	14.29	20231020	2.20	N	006340	500	359 억	1464967	N	N	0	N	N
30	20231226	120219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1144	4	2	0.35	82799412	72714	37.60	1137	1151	1130	1482	798	1140	1138.70	2.04	0	-9204	1157	1148	1137	1128	1117	1153	1133	360	342	500	820	1	1	71964534	823	63.56	0.93	12	0.10	18.00	1228.00	1430	20230417	-20.00	1001	20231020	14.29	1430	-20.00	20230417	1001	14.29	20231020	1430	-20.00	20230417	1001	14.29	20231020	2.20	N	006340	500	359 억	1464967	N	N	0	N	N
31	20231226	110220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1149	9	2	0.79	70330467	61804	31.96	1137	1151	1130	1482	798	1140	1137.96	2.04	0	-10315	1157	1148	1137	1128	1117	1153	1133	360	342	500	820	1	1	71964534	827	63.83	0.94	12	0.09	18.00	1228.00	1430	20230417	-19.65	1001	20231020	14.79	1430	-19.65	20230417	1001	14.79	20231020	1430	-19.65	20230417	1001	14.79	20231020	2.20	N	006340	500	359 억	1464967	N	N	0	N	N
32	20231226	100219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1132	-8	5	-0.70	39419009	34732	17.96	1137	1139	1130	1482	798	1140	1134.95	2.04	0	-11327	1157	1148	1137	1128	1117	1153	1133	360	342	500	820	1	1	71964534	815	62.89	0.92	12	0.05	18.00	1228.00	1430	20230417	-20.84	1001	20231020	13.09	1430	-20.84	20230417	1001	13.09	20231020	1430	-20.84	20230417	1001	13.09	20231020	2.20	N	006340	500	359 억	1464967	N	N	0	N	N
33	20231226	090219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1136	-4	5	-0.35	620836	546	0.28	1137	1138	1136	1482	798	1140	1137.06	2.04	0	26	1157	1148	1137	1128	1117	1153	1133	360	342	500	820	1	1	71964534	818	63.11	0.93	12	0.00	18.00	1228.00	1430	20230417	-20.56	1001	20231020	13.49	1430	-20.56	20230417	1001	13.49	20231020	1430	-20.56	20230417	1001	13.49	20231020	2.20	N	006340	500	359 억	1464967	N	N	0	N	N
34	20231222	160216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	2	2	0.18	216134256	190737	73.30	1139	1146	1126	1479	797	1138	1133.15	2.05	0	-7780	1170	1154	1139	1123	1108	1162	1131	360	341	500	810	1	1	71964534	820	63.33	0.93	12	0.27	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.20	N	006340	500	359 억	1473752	N	N	0	N	N
35	20231222	150217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	5	2	0.44	202924956	179084	68.82	1139	1146	1126	1479	797	1138	1133.13	2.05	0	-7993	1170	1154	1139	1123	1108	1162	1131	360	341	500	810	1	1	71964534	823	63.50	0.93	12	0.25	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.20	N	006340	500	359 억	1473752	N	N	0	N	N
36	20231222	140216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	5	2	0.44	192670758	170100	65.37	1139	1146	1126	1479	797	1138	1132.69	2.05	0	-9590	1170	1154	1139	1123	1108	1162	1131	360	341	500	810	1	1	71964534	823	63.50	0.93	12	0.24	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.20	N	006340	500	359 억	1473752	N	N	0	N	N
37	20231222	130214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	1	2	0.09	166597351	147272	56.59	1139	1142	1126	1479	797	1138	1131.22	2.05	0	-10926	1170	1154	1139	1123	1108	1162	1131	360	341	500	810	1	1	71964534	820	63.28	0.93	12	0.20	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1430	-20.35	20230417	1001	13.79	20231020	1430	-20.35	20230417	1001	13.79	20231020	2.20	N	006340	500	359 억	1473752	N	N	0	N	N
38	20231222	120215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1131	-7	5	-0.62	129247909	114348	43.94	1139	1142	1126	1479	797	1138	1130.30	2.05	0	-14552	1170	1154	1139	1123	1108	1162	1131	360	341	500	810	1	1	71964534	814	62.83	0.92	12	0.16	18.00	1228.00	1430	20230417	-20.91	1001	20231020	12.99	1430	-20.91	20230417	1001	12.99	20231020	1430	-20.91	20230417	1001	12.99	20231020	2.20	N	006340	500	359 억	1473752	N	N	0	N	N
39	20231222	110216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	-8	5	-0.70	98802823	87414	33.59	1139	1142	1126	1479	797	1138	1130.29	2.05	0	-18361	1170	1154	1139	1123	1108	1162	1131	360	341	500	810	1	1	71964534	813	62.78	0.92	12	0.12	18.00	1228.00	1430	20230417	-20.98	1001	20231020	12.89	1430	-20.98	20230417	1001	12.89	20231020	1430	-20.98	20230417	1001	12.89	20231020	2.20	N	006340	500	359 억	1473752	N	N	0	N	N
40	20231222	100215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	-8	5	-0.70	73617206	65097	25.02	1139	1142	1126	1479	797	1138	1130.88	2.05	0	-16464	1170	1154	1139	1123	1108	1162	1131	360	341	500	810	1	1	71964534	813	62.78	0.92	12	0.09	18.00	1228.00	1430	20230417	-20.98	1001	20231020	12.89	1430	-20.98	20230417	1001	12.89	20231020	1430	-20.98	20230417	1001	12.89	20231020	2.20	N	006340	500	359 억	1473752	N	N	0	N	N
41	20231222	090215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	1	2	0.09	1788233	1570	0.60	1139	1142	1139	1479	797	1138	1139.00	2.05	0	-173	1170	1154	1139	1123	1108	1162	1131	360	341	500	810	1	1	71964534	820	63.28	0.93	12	0.00	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1430	-20.35	20230417	1001	13.79	20231020	1430	-20.35	20230417	1001	13.79	20231020	2.20	N	006340	500	359 억	1473752	N	N	0	N	N
42	20231221	160215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	4	2	0.35	297417645	260178	173.72	1137	1155	1124	1474	794	1134	1143.18	2.03	0	-2861	1144	1139	1132	1127	1120	1141	1129	360	340	500	810	1	1	71964534	819	63.22	0.93	12	0.36	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1430	-20.42	20230417	1001	13.69	20231020	1430	-20.42	20230417	1001	13.69	20231020	2.21	N	006340	500	359 억	1458773	N	N	0	N	N
43	20231221	150216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	4	2	0.35	284481795	248814	166.13	1137	1155	1124	1474	794	1134	1143.35	2.03	0	-3119	1144	1139	1132	1127	1120	1141	1129	360	340	500	810	1	1	71964534	819	63.22	0.93	12	0.35	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1430	-20.42	20230417	1001	13.69	20231020	1430	-20.42	20230417	1001	13.69	20231020	2.21	N	006340	500	359 억	1458773	N	N	0	N	N
44	20231221	140214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	6	2	0.53	253864732	221946	148.19	1137	1155	1124	1474	794	1134	1143.81	2.03	0	-4100	1144	1139	1132	1127	1120	1141	1129	360	340	500	810	1	1	71964534	820	63.33	0.93	12	0.31	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.21	N	006340	500	359 억	1458773	N	N	0	N	N
45	20231221	130215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	4	2	0.35	238422536	208384	139.13	1137	1155	1124	1474	794	1134	1144.15	2.03	0	-4017	1144	1139	1132	1127	1120	1141	1129	360	340	500	810	1	1	71964534	819	63.22	0.93	12	0.29	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1430	-20.42	20230417	1001	13.69	20231020	1430	-20.42	20230417	1001	13.69	20231020	2.21	N	006340	500	359 억	1458773	N	N	0	N	N
46	20231221	120216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	3	2	0.26	227733366	198990	132.86	1137	1155	1124	1474	794	1134	1144.45	2.03	0	-5966	1144	1139	1132	1127	1120	1141	1129	360	340	500	810	1	1	71964534	818	63.17	0.93	12	0.28	18.00	1228.00	1430	20230417	-20.49	1001	20231020	13.59	1430	-20.49	20230417	1001	13.59	20231020	1430	-20.49	20230417	1001	13.59	20231020	2.21	N	006340	500	359 억	1458773	N	N	0	N	N
47	20231221	110216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1144	10	2	0.88	206838002	180635	120.61	1137	1155	1124	1474	794	1134	1145.06	2.03	0	-8610	1144	1139	1132	1127	1120	1141	1129	360	340	500	810	1	1	71964534	823	63.56	0.93	12	0.25	18.00	1228.00	1430	20230417	-20.00	1001	20231020	14.29	1430	-20.00	20230417	1001	14.29	20231020	1430	-20.00	20230417	1001	14.29	20231020	2.21	N	006340	500	359 억	1458773	N	N	0	N	N
48	20231221	100214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1149	15	2	1.32	149101372	130317	87.01	1137	1155	1124	1474	794	1134	1144.14	2.03	0	6432	1144	1139	1132	1127	1120	1141	1129	360	340	500	810	1	1	71964534	827	63.83	0.94	12	0.18	18.00	1228.00	1430	20230417	-19.65	1001	20231020	14.79	1430	-19.65	20230417	1001	14.79	20231020	1430	-19.65	20230417	1001	14.79	20231020	2.21	N	006340	500	359 억	1458773	N	N	0	N	N
49	20231221	090216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	-10	5	-0.88	15992533	14094	9.41	1137	1137	1124	1474	794	1134	1134.71	2.03	0	-8610	1144	1139	1132	1127	1120	1141	1129	360	340	500	810	1	1	71964534	809	62.44	0.92	12	0.02	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1430	-21.40	20230417	1001	12.29	20231020	1430	-21.40	20230417	1001	12.29	20231020	2.21	N	006340	500	359 억	1458773	N	N	0	N	N
50	20231220	160216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1134	7	2	0.62	169521344	149751	147.19	1127	1137	1125	1465	789	1127	1132.04	1.98	0	27765	1142	1134	1127	1119	1112	1131	1116	360	338	500	810	1	1	71964534	816	63.00	0.92	12	0.21	18.00	1228.00	1430	20230417	-20.70	1001	20231020	13.29	1430	-20.70	20230417	1001	13.29	20231020	1430	-20.70	20230417	1001	13.29	20231020	2.22	N	006340	500	359 억	1427256	N	N	0	N	N
51	20231220	150225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1135	8	2	0.71	156923571	138643	136.27	1127	1137	1125	1465	789	1127	1131.87	1.98	0	25839	1142	1134	1127	1119	1112	1131	1116	360	338	500	810	1	1	71964534	817	63.06	0.92	12	0.19	18.00	1228.00	1430	20230417	-20.63	1001	20231020	13.39	1430	-20.63	20230417	1001	13.39	20231020	1430	-20.63	20230417	1001	13.39	20231020	2.22	N	006340	500	359 억	1427256	N	N	0	N	N
52	20231220	140228	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1135	8	2	0.71	137949220	121919	119.83	1127	1137	1125	1465	789	1127	1131.50	1.98	0	23857	1142	1134	1127	1119	1112	1131	1116	360	338	500	810	1	1	71964534	817	63.06	0.92	12	0.17	18.00	1228.00	1430	20230417	-20.63	1001	20231020	13.39	1430	-20.63	20230417	1001	13.39	20231020	1430	-20.63	20230417	1001	13.39	20231020	2.22	N	006340	500	359 억	1427256	N	N	0	N	N
53	20231220	130226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1135	8	2	0.71	116225430	102750	100.99	1127	1137	1125	1465	789	1127	1131.17	1.98	0	22132	1142	1134	1127	1119	1112	1131	1116	360	338	500	810	1	1	71964534	817	63.06	0.92	12	0.14	18.00	1228.00	1430	20230417	-20.63	1001	20231020	13.39	1430	-20.63	20230417	1001	13.39	20231020	1430	-20.63	20230417	1001	13.39	20231020	2.22	N	006340	500	359 억	1427256	N	N	0	N	N
54	20231220	120214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1136	9	2	0.80	101738239	89978	88.44	1127	1137	1125	1465	789	1127	1130.72	1.98	0	21082	1142	1134	1127	1119	1112	1131	1116	360	338	500	810	1	1	71964534	818	63.11	0.93	12	0.13	18.00	1228.00	1430	20230417	-20.56	1001	20231020	13.49	1430	-20.56	20230417	1001	13.49	20231020	1430	-20.56	20230417	1001	13.49	20231020	2.22	N	006340	500	359 억	1427256	N	N	0	N	N
55	20231220	110215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1135	8	2	0.71	80948194	71657	70.43	1127	1136	1125	1465	789	1127	1129.68	1.98	0	18725	1142	1134	1127	1119	1112	1131	1116	360	338	500	810	1	1	71964534	817	63.06	0.92	12	0.10	18.00	1228.00	1430	20230417	-20.63	1001	20231020	13.39	1430	-20.63	20230417	1001	13.39	20231020	1430	-20.63	20230417	1001	13.39	20231020	2.22	N	006340	500	359 억	1427256	N	N	0	N	N
56	20231220	100214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	3	2	0.27	35628168	31595	31.05	1127	1132	1125	1465	789	1127	1127.66	1.98	0	2387	1142	1134	1127	1119	1112	1131	1116	360	338	500	810	1	1	71964534	813	62.78	0.92	12	0.04	18.00	1228.00	1430	20230417	-20.98	1001	20231020	12.89	1430	-20.98	20230417	1001	12.89	20231020	1430	-20.98	20230417	1001	12.89	20231020	2.22	N	006340	500	359 억	1427256	N	N	0	N	N
57	20231220	090215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1127	0	3	0.00	1725437	1531	1.50	1127	1127	1127	1465	789	1127	1127.00	1.98	0	-4	1142	1134	1127	1119	1112	1131	1116	360	338	500	810	1	1	71964534	811	62.61	0.92	12	0.00	18.00	1228.00	1430	20230417	-21.19	1001	20231020	12.59	1430	-21.19	20230417	1001	12.59	20231020	1430	-21.19	20230417	1001	12.59	20231020	2.22	N	006340	500	359 억	1427256	N	N	0	N	N
58	20231219	160215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1127	-5	5	-0.44	114238098	101667	77.28	1132	1135	1120	1471	793	1132	1123.64	1.98	0	1766	1141	1136	1128	1123	1115	1132	1119	360	339	500	810	1	1	71964534	811	62.61	0.92	12	0.14	18.00	1228.00	1430	20230417	-21.19	1001	20231020	12.59	1430	-21.19	20230417	1001	12.59	20231020	1430	-21.19	20230417	1001	12.59	20231020	2.21	N	006340	500	359 억	1425404	N	N	0	N	N
59	20231219	150215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	-8	5	-0.71	97391516	86691	65.90	1132	1135	1120	1471	793	1132	1123.43	1.98	0	5785	1141	1136	1128	1123	1115	1132	1119	360	339	500	810	1	1	71964534	809	62.44	0.92	12	0.12	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1430	-21.40	20230417	1001	12.29	20231020	1430	-21.40	20230417	1001	12.29	20231020	2.21	N	006340	500	359 억	1425404	N	N	0	N	N
60	20231219	140215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	-8	5	-0.71	75977887	67611	51.39	1132	1135	1120	1471	793	1132	1123.75	1.98	0	5511	1141	1136	1128	1123	1115	1132	1119	360	339	500	810	1	1	71964534	809	62.44	0.92	12	0.09	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1430	-21.40	20230417	1001	12.29	20231020	1430	-21.40	20230417	1001	12.29	20231020	2.21	N	006340	500	359 억	1425404	N	N	0	N	N
61	20231219	130215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	-7	5	-0.62	68403677	60869	46.27	1132	1135	1120	1471	793	1132	1123.79	1.98	0	5164	1141	1136	1128	1123	1115	1132	1119	360	339	500	810	1	1	71964534	810	62.50	0.92	12	0.08	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.21	N	006340	500	359 억	1425404	N	N	0	N	N
62	20231219	120216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	-7	5	-0.62	64877447	57735	43.89	1132	1135	1120	1471	793	1132	1123.71	1.98	0	4703	1141	1136	1128	1123	1115	1132	1119	360	339	500	810	1	1	71964534	810	62.50	0.92	12	0.08	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.21	N	006340	500	359 억	1425404	N	N	0	N	N
63	20231219	110215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1126	-6	5	-0.53	56896874	50641	38.50	1132	1135	1120	1471	793	1132	1123.53	1.98	0	4510	1141	1136	1128	1123	1115	1132	1119	360	339	500	810	1	1	71964534	810	62.56	0.92	12	0.07	18.00	1228.00	1430	20230417	-21.26	1001	20231020	12.49	1430	-21.26	20230417	1001	12.49	20231020	1430	-21.26	20230417	1001	12.49	20231020	2.21	N	006340	500	359 억	1425404	N	N	0	N	N
64	20231219	100214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	-7	5	-0.62	48491438	43166	32.81	1132	1135	1120	1471	793	1132	1123.37	1.98	0	3534	1141	1136	1128	1123	1115	1132	1119	360	339	500	810	1	1	71964534	810	62.50	0.92	12	0.06	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.21	N	006340	500	359 억	1425404	N	N	0	N	N
65	20231219	090214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1127	-5	5	-0.44	3504498	3092	2.35	1132	1135	1127	1471	793	1132	1133.41	1.98	0	-15	1141	1136	1128	1123	1115	1132	1119	360	339	500	810	1	1	71964534	811	62.61	0.92	12	0.00	18.00	1228.00	1430	20230417	-21.19	1001	20231020	12.59	1430	-21.19	20230417	1001	12.59	20231020	1430	-21.19	20230417	1001	12.59	20231020	2.21	N	006340	500	359 억	1425404	N	N	0	N	N
66	20231218	160215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1132	7	2	0.62	147071942	130505	122.81	1133	1133	1120	1462	788	1125	1126.95	1.97	0	6836	1136	1130	1124	1118	1112	1127	1115	360	337	500	810	1	1	71964534	815	62.89	0.92	12	0.18	18.00	1228.00	1430	20230417	-20.84	1001	20231020	13.09	1430	-20.84	20230417	1001	13.09	20231020	1430	-20.84	20230417	1001	13.09	20231020	2.17	N	006340	500	359 억	1420558	N	N	0	N	N
67	20231218	150214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1132	7	2	0.62	144602891	128323	120.76	1133	1133	1120	1462	788	1125	1126.88	1.97	0	5620	1136	1130	1124	1118	1112	1127	1115	360	337	500	810	1	1	71964534	815	62.89	0.92	12	0.18	18.00	1228.00	1430	20230417	-20.84	1001	20231020	13.09	1430	-20.84	20230417	1001	13.09	20231020	1430	-20.84	20230417	1001	13.09	20231020	2.17	N	006340	500	359 억	1420558	N	N	0	N	N
68	20231218	140215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1122	-3	5	-0.27	110932754	98564	92.75	1133	1133	1120	1462	788	1125	1125.49	1.97	0	4581	1136	1130	1124	1118	1112	1127	1115	360	337	500	810	1	1	71964534	807	62.33	0.91	12	0.14	18.00	1228.00	1430	20230417	-21.54	1001	20231020	12.09	1430	-21.54	20230417	1001	12.09	20231020	1430	-21.54	20230417	1001	12.09	20231020	2.17	N	006340	500	359 억	1420558	N	N	0	N	N
69	20231218	130215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1129	4	2	0.36	85540980	75991	71.51	1133	1133	1120	1462	788	1125	1125.68	1.97	0	3590	1136	1130	1124	1118	1112	1127	1115	360	337	500	810	1	1	71964534	812	62.72	0.92	12	0.11	18.00	1228.00	1430	20230417	-21.05	1001	20231020	12.79	1430	-21.05	20230417	1001	12.79	20231020	1430	-21.05	20230417	1001	12.79	20231020	2.17	N	006340	500	359 억	1420558	N	N	0	N	N
70	20231218	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1127	2	2	0.18	58606257	52118	49.05	1133	1133	1120	1462	788	1125	1124.48	1.97	0	2399	1136	1130	1124	1118	1112	1127	1115	360	337	500	810	1	1	71964534	811	62.61	0.92	12	0.07	18.00	1228.00	1430	20230417	-21.19	1001	20231020	12.59	1430	-21.19	20230417	1001	12.59	20231020	1430	-21.19	20230417	1001	12.59	20231020	2.17	N	006340	500	359 억	1420558	N	N	0	N	N
71	20231218	110213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1128	3	2	0.27	47147788	41967	39.49	1133	1133	1120	1462	788	1125	1123.42	1.97	0	1662	1136	1130	1124	1118	1112	1127	1115	360	337	500	810	1	1	71964534	812	62.67	0.92	12	0.06	18.00	1228.00	1430	20230417	-21.12	1001	20231020	12.69	1430	-21.12	20230417	1001	12.69	20231020	1430	-21.12	20230417	1001	12.69	20231020	2.17	N	006340	500	359 억	1420558	N	N	0	N	N
72	20231218	100214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1122	-3	5	-0.27	27518755	24516	23.07	1133	1133	1120	1462	788	1125	1122.39	1.97	0	-2088	1136	1130	1124	1118	1112	1127	1115	360	337	500	810	1	1	71964534	807	62.33	0.91	12	0.03	18.00	1228.00	1430	20230417	-21.54	1001	20231020	12.09	1430	-21.54	20230417	1001	12.09	20231020	1430	-21.54	20230417	1001	12.09	20231020	2.17	N	006340	500	359 억	1420558	N	N	0	N	N
73	20231218	090211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	0	3	0.00	2235655	1981	1.86	1133	1133	1125	1462	788	1125	1131.06	1.97	0	-59	1136	1130	1124	1118	1112	1127	1115	360	337	500	810	1	1	71964534	810	62.50	0.92	12	0.00	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.17	N	006340	500	359 억	1420558	N	N	0	N	N
74	20231215	160212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	6	2	0.54	119075941	106068	34.30	1130	1130	1118	1454	784	1119	1122.70	1.95	0	9175	1167	1143	1130	1106	1093	1136	1099	360	335	500	800	1	1	71964534	810	62.50	0.92	12	0.15	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.18	N	006340	500	359 억	1400395	N	N	0	N	N
75	20231215	150215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	6	2	0.54	112659832	100364	32.46	1130	1130	1118	1454	784	1119	1122.58	1.95	0	7650	1167	1143	1130	1106	1093	1136	1099	360	335	500	800	1	1	71964534	810	62.50	0.92	12	0.14	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.18	N	006340	500	359 억	1400395	N	N	0	N	N
76	20231215	140214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	6	2	0.54	101969531	90850	29.38	1130	1130	1118	1454	784	1119	1122.46	1.95	0	5781	1167	1143	1130	1106	1093	1136	1099	360	335	500	800	1	1	71964534	810	62.50	0.92	12	0.13	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.18	N	006340	500	359 억	1400395	N	N	0	N	N
77	20231215	130212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1126	7	2	0.63	84297596	75140	24.30	1130	1130	1118	1454	784	1119	1121.94	1.95	0	5668	1167	1143	1130	1106	1093	1136	1099	360	335	500	800	1	1	71964534	810	62.56	0.92	12	0.10	18.00	1228.00	1430	20230417	-21.26	1001	20231020	12.49	1430	-21.26	20230417	1001	12.49	20231020	1430	-21.26	20230417	1001	12.49	20231020	2.18	N	006340	500	359 억	1400395	N	N	0	N	N
78	20231215	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	6	2	0.54	80204830	71498	23.12	1130	1130	1118	1454	784	1119	1121.85	1.95	0	5532	1167	1143	1130	1106	1093	1136	1099	360	335	500	800	1	1	71964534	810	62.50	0.92	12	0.10	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.18	N	006340	500	359 억	1400395	N	N	0	N	N
79	20231215	110213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1126	7	2	0.63	71666944	63907	20.67	1130	1130	1118	1454	784	1119	1121.49	1.95	0	3181	1167	1143	1130	1106	1093	1136	1099	360	335	500	800	1	1	71964534	810	62.56	0.92	12	0.09	18.00	1228.00	1430	20230417	-21.26	1001	20231020	12.49	1430	-21.26	20230417	1001	12.49	20231020	1430	-21.26	20230417	1001	12.49	20231020	2.18	N	006340	500	359 억	1400395	N	N	0	N	N
80	20231215	100214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1123	4	2	0.36	57363284	51193	16.56	1130	1130	1118	1454	784	1119	1120.58	1.95	0	1148	1167	1143	1130	1106	1093	1136	1099	360	335	500	800	1	1	71964534	808	62.39	0.91	12	0.07	18.00	1228.00	1430	20230417	-21.47	1001	20231020	12.19	1430	-21.47	20230417	1001	12.19	20231020	1430	-21.47	20230417	1001	12.19	20231020	2.18	N	006340	500	359 억	1400395	N	N	0	N	N
81	20231215	090213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1121	2	2	0.18	4566136	4067	1.32	1130	1130	1121	1454	784	1119	1125.58	1.95	0	-101	1167	1143	1130	1106	1093	1136	1099	360	335	500	800	1	1	71964534	807	62.28	0.91	12	0.01	18.00	1228.00	1430	20230417	-21.61	1001	20231020	11.99	1430	-21.61	20230417	1001	11.99	20231020	1430	-21.61	20230417	1001	11.99	20231020	2.18	N	006340	500	359 억	1400395	N	N	0	N	N
82	20231214	160213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1119	-12	5	-1.06	345197110	305836	219.39	1134	1154	1117	1470	792	1131	1128.70	2.00	0	-39943	1145	1138	1134	1127	1123	1136	1125	360	339	500	810	1	1	71964534	805	62.17	0.91	12	0.42	18.00	1228.00	1430	20230417	-21.75	1001	20231020	11.79	1430	-21.75	20230417	1001	11.79	20231020	1430	-21.75	20230417	1001	11.79	20231020	2.19	N	006340	500	359 억	1441598	N	N	0	N	N
83	20231214	150218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	-7	5	-0.62	325634658	288377	206.86	1134	1154	1117	1470	792	1131	1129.20	2.00	0	-36360	1145	1138	1134	1127	1123	1136	1125	360	339	500	810	1	1	71964534	809	62.44	0.92	12	0.40	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1430	-21.40	20230417	1001	12.29	20231020	1430	-21.40	20230417	1001	12.29	20231020	2.19	N	006340	500	359 억	1441598	N	N	0	N	N
84	20231214	140219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	-7	5	-0.62	303453740	268604	192.68	1134	1154	1117	1470	792	1131	1129.74	2.00	0	-36615	1145	1138	1134	1127	1123	1136	1125	360	339	500	810	1	1	71964534	809	62.44	0.92	12	0.37	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1430	-21.40	20230417	1001	12.29	20231020	1430	-21.40	20230417	1001	12.29	20231020	2.19	N	006340	500	359 억	1441598	N	N	0	N	N
85	20231214	130218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	12	2	1.06	237558531	210328	150.87	1134	1154	1117	1470	792	1131	1129.47	2.00	0	-27499	1145	1138	1134	1127	1123	1136	1125	360	339	500	810	1	1	71964534	823	63.50	0.93	12	0.29	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.19	N	006340	500	359 억	1441598	N	N	0	N	N
86	20231214	120220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1122	-9	5	-0.80	134648471	119705	85.87	1134	1139	1117	1470	792	1131	1124.84	2.00	0	-27678	1145	1138	1134	1127	1123	1136	1125	360	339	500	810	1	1	71964534	807	62.33	0.91	12	0.17	18.00	1228.00	1430	20230417	-21.54	1001	20231020	12.09	1430	-21.54	20230417	1001	12.09	20231020	1430	-21.54	20230417	1001	12.09	20231020	2.19	N	006340	500	359 억	1441598	N	N	0	N	N
87	20231214	110215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	-7	5	-0.62	79174777	70194	50.35	1134	1139	1122	1470	792	1131	1127.94	2.00	0	-18732	1145	1138	1134	1127	1123	1136	1125	360	339	500	810	1	1	71964534	809	62.44	0.92	12	0.10	18.00	1228.00	1430	20230417	-21.40	1001	20231020	12.29	1430	-21.40	20230417	1001	12.29	20231020	1430	-21.40	20230417	1001	12.29	20231020	2.19	N	006340	500	359 억	1441598	N	N	0	N	N
88	20231214	100212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1126	-5	5	-0.44	51367136	45465	32.61	1134	1139	1122	1470	792	1131	1129.82	2.00	0	-13132	1145	1138	1134	1127	1123	1136	1125	360	339	500	810	1	1	71964534	810	62.56	0.92	12	0.06	18.00	1228.00	1430	20230417	-21.26	1001	20231020	12.49	1430	-21.26	20230417	1001	12.49	20231020	1430	-21.26	20230417	1001	12.49	20231020	2.19	N	006340	500	359 억	1441598	N	N	0	N	N
89	20231214	090205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1134	3	2	0.27	1461726	1289	0.92	1134	1134	1134	1470	792	1131	1134.00	2.00	0	-37	1145	1138	1134	1127	1123	1136	1125	360	339	500	810	1	1	71964534	816	63.00	0.92	12	0.00	18.00	1228.00	1430	20230417	-20.70	1001	20231020	13.29	1430	-20.70	20230417	1001	13.29	20231020	1430	-20.70	20230417	1001	13.29	20231020	2.19	N	006340	500	359 억	1441598	N	N	0	N	N
90	20231213	160211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1131	-9	5	-0.79	158069582	139266	104.58	1140	1141	1130	1482	798	1140	1135.02	2.01	0	-3154	1148	1144	1140	1136	1132	1146	1138	360	342	500	820	1	1	71964534	814	62.83	0.92	12	0.19	18.00	1228.00	1430	20230417	-20.91	1001	20231020	12.99	1430	-20.91	20230417	1001	12.99	20231020	1430	-20.91	20230417	1001	12.99	20231020	2.20	N	006340	500	359 억	1445172	N	N	0	N	N
91	20231213	150217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1133	-7	5	-0.61	149813518	131970	99.10	1140	1141	1130	1482	798	1140	1135.21	2.01	0	-3601	1148	1144	1140	1136	1132	1146	1138	360	342	500	820	1	1	71964534	815	62.94	0.92	12	0.18	18.00	1228.00	1430	20230417	-20.77	1001	20231020	13.19	1430	-20.77	20230417	1001	13.19	20231020	1430	-20.77	20230417	1001	13.19	20231020	2.20	N	006340	500	359 억	1445172	N	N	0	N	N
92	20231213	140218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1134	-6	5	-0.53	109843164	96664	72.59	1140	1141	1133	1482	798	1140	1136.34	2.01	0	-6622	1148	1144	1140	1136	1132	1146	1138	360	342	500	820	1	1	71964534	816	63.00	0.92	12	0.13	18.00	1228.00	1430	20230417	-20.70	1001	20231020	13.29	1430	-20.70	20230417	1001	13.29	20231020	1430	-20.70	20230417	1001	13.29	20231020	2.20	N	006340	500	359 억	1445172	N	N	0	N	N
93	20231213	130215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	-3	5	-0.26	101138353	88984	66.82	1140	1141	1133	1482	798	1140	1136.59	2.01	0	-7852	1148	1144	1140	1136	1132	1146	1138	360	342	500	820	1	1	71964534	818	63.17	0.93	12	0.12	18.00	1228.00	1430	20230417	-20.49	1001	20231020	13.59	1430	-20.49	20230417	1001	13.59	20231020	1430	-20.49	20230417	1001	13.59	20231020	2.20	N	006340	500	359 억	1445172	N	N	0	N	N
94	20231213	120214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	-3	5	-0.26	84692430	74492	55.94	1140	1141	1133	1482	798	1140	1136.93	2.01	0	-9850	1148	1144	1140	1136	1132	1146	1138	360	342	500	820	1	1	71964534	818	63.17	0.93	12	0.10	18.00	1228.00	1430	20230417	-20.49	1001	20231020	13.59	1430	-20.49	20230417	1001	13.59	20231020	1430	-20.49	20230417	1001	13.59	20231020	2.20	N	006340	500	359 억	1445172	N	N	0	N	N
95	20231213	110214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1135	-5	5	-0.44	81954295	72080	54.13	1140	1141	1133	1482	798	1140	1136.99	2.01	0	-10205	1148	1144	1140	1136	1132	1146	1138	360	342	500	820	1	1	71964534	817	63.06	0.92	12	0.10	18.00	1228.00	1430	20230417	-20.63	1001	20231020	13.39	1430	-20.63	20230417	1001	13.39	20231020	1430	-20.63	20230417	1001	13.39	20231020	2.20	N	006340	500	359 억	1445172	N	N	0	N	N
96	20231213	100217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	-1	5	-0.09	55022549	48358	36.31	1140	1141	1136	1482	798	1140	1137.82	2.01	0	-1677	1148	1144	1140	1136	1132	1146	1138	360	342	500	820	1	1	71964534	820	63.28	0.93	12	0.07	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1430	-20.35	20230417	1001	13.79	20231020	1430	-20.35	20230417	1001	13.79	20231020	2.20	N	006340	500	359 억	1445172	N	N	0	N	N
97	20231213	090214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	0	3	0.00	3405180	2987	2.24	1140	1140	1140	1482	798	1140	1140.00	2.01	0	-249	1148	1144	1140	1136	1132	1146	1138	360	342	500	820	1	1	71964534	820	63.33	0.93	12	0.00	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.20	N	006340	500	359 억	1445172	N	N	0	N	N
98	20231212	160209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	1	2	0.09	150703245	132172	140.24	1136	1144	1136	1480	798	1139	1140.21	1.99	0	14892	1154	1146	1138	1130	1122	1142	1126	360	341	500	820	1	1	71964534	820	63.33	0.93	12	0.18	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.21	N	006340	500	359 억	1429979	N	N	0	N	N
99	20231212	150211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	4	2	0.35	145119451	127280	135.05	1136	1144	1136	1480	798	1139	1140.16	1.99	0	12871	1154	1146	1138	1130	1122	1142	1126	360	341	500	820	1	1	71964534	823	63.50	0.93	12	0.18	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.21	N	006340	500	359 억	1429979	N	N	0	N	N
100	20231212	140207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	4	2	0.35	134317732	117831	125.02	1136	1144	1136	1480	798	1139	1139.92	1.99	0	10128	1154	1146	1138	1130	1122	1142	1126	360	341	500	820	1	1	71964534	823	63.50	0.93	12	0.16	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.21	N	006340	500	359 억	1429979	N	N	0	N	N
101	20231212	130205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	1	2	0.09	88011566	77244	81.96	1136	1144	1136	1480	798	1139	1139.40	1.99	0	3712	1154	1146	1138	1130	1122	1142	1126	360	341	500	820	1	1	71964534	820	63.33	0.93	12	0.11	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.21	N	006340	500	359 억	1429979	N	N	0	N	N
102	20231212	120203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	-1	5	-0.09	73243062	64254	68.17	1136	1144	1136	1480	798	1139	1139.90	1.99	0	1145	1154	1146	1138	1130	1122	1142	1126	360	341	500	820	1	1	71964534	819	63.22	0.93	12	0.09	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1430	-20.42	20230417	1001	13.69	20231020	1430	-20.42	20230417	1001	13.69	20231020	2.21	N	006340	500	359 억	1429979	N	N	0	N	N
103	20231212	110205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	4	2	0.35	43932992	38523	40.87	1136	1144	1136	1480	798	1139	1140.44	1.99	0	-1885	1154	1146	1138	1130	1122	1142	1126	360	341	500	820	1	1	71964534	823	63.50	0.93	12	0.05	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.21	N	006340	500	359 억	1429979	N	N	0	N	N
104	20231212	100212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	2	2	0.18	33779393	29630	31.44	1136	1144	1136	1480	798	1139	1140.04	1.99	0	-1953	1154	1146	1138	1130	1122	1142	1126	360	341	500	820	1	1	71964534	821	63.39	0.93	12	0.04	18.00	1228.00	1430	20230417	-20.21	1001	20231020	13.99	1430	-20.21	20230417	1001	13.99	20231020	1430	-20.21	20230417	1001	13.99	20231020	2.21	N	006340	500	359 억	1429979	N	N	0	N	N
105	20231212	090208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	-2	5	-0.18	251195	221	0.23	1136	1139	1136	1480	798	1139	1136.63	1.99	0	-17	1154	1146	1138	1130	1122	1142	1126	360	341	500	820	1	1	71964534	818	63.17	0.93	12	0.00	18.00	1228.00	1430	20230417	-20.49	1001	20231020	13.59	1430	-20.49	20230417	1001	13.59	20231020	1430	-20.49	20230417	1001	13.59	20231020	2.21	N	006340	500	359 억	1429979	N	N	0	N	N
106	20231211	160210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	-1	5	-0.09	107147308	94160	80.64	1145	1146	1130	1482	798	1140	1137.93	1.97	7471	16660	1152	1145	1139	1132	1126	1143	1130	360	342	500	820	1	1	71964534	820	63.28	0.93	12	0.13	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1430	-20.35	20230417	1001	13.79	20231020	1430	-20.35	20230417	1001	13.79	20231020	2.21	N	006340	500	359 억	1419415	N	N	0	N	N
107	20231211	150209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1135	-5	5	-0.44	92347673	81131	69.48	1145	1146	1130	1482	798	1140	1138.25	1.97	7471	13563	1152	1145	1139	1132	1126	1143	1130	360	342	500	820	1	1	71964534	817	63.06	0.92	12	0.11	18.00	1228.00	1430	20230417	-20.63	1001	20231020	13.39	1430	-20.63	20230417	1001	13.39	20231020	1430	-20.63	20230417	1001	13.39	20231020	2.21	N	006340	500	359 억	1419415	N	N	0	N	N
108	20231211	140210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	-1	5	-0.09	78197856	68680	58.81	1145	1146	1130	1482	798	1140	1138.58	1.97	7471	9101	1152	1145	1139	1132	1126	1143	1130	360	342	500	820	1	1	71964534	820	63.28	0.93	12	0.10	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1430	-20.35	20230417	1001	13.79	20231020	1430	-20.35	20230417	1001	13.79	20231020	2.21	N	006340	500	359 억	1419415	N	N	0	N	N
109	20231211	130210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	0	3	0.00	67727763	59491	50.95	1145	1146	1130	1482	798	1140	1138.45	1.97	7471	8113	1152	1145	1139	1132	1126	1143	1130	360	342	500	820	1	1	71964534	820	63.33	0.93	12	0.08	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.21	N	006340	500	359 억	1419415	N	N	0	N	N
110	20231211	120210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	1	2	0.09	51809988	45519	38.98	1145	1146	1130	1482	798	1140	1138.21	1.97	7471	6204	1152	1145	1139	1132	1126	1143	1130	360	342	500	820	1	1	71964534	821	63.39	0.93	12	0.06	18.00	1228.00	1430	20230417	-20.21	1001	20231020	13.99	1430	-20.21	20230417	1001	13.99	20231020	1430	-20.21	20230417	1001	13.99	20231020	2.21	N	006340	500	359 억	1419415	N	N	0	N	N
111	20231211	110209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	-1	5	-0.09	47876752	42070	36.03	1145	1146	1130	1482	798	1140	1138.03	1.97	7471	6099	1152	1145	1139	1132	1126	1143	1130	360	342	500	820	1	1	71964534	820	63.28	0.93	12	0.06	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1430	-20.35	20230417	1001	13.79	20231020	1430	-20.35	20230417	1001	13.79	20231020	2.21	N	006340	500	359 억	1419415	N	N	0	N	N
112	20231211	100209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	0	3	0.00	41830705	36752	31.47	1145	1146	1130	1482	798	1140	1138.19	1.97	7471	5132	1152	1145	1139	1132	1126	1143	1130	360	342	500	820	1	1	71964534	820	63.33	0.93	12	0.05	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.21	N	006340	500	359 억	1419415	N	N	0	N	N
113	20231211	090210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	1	2	0.09	348673	305	0.26	1145	1145	1141	1482	798	1140	1143.19	1.97	7471	46	1152	1145	1139	1132	1126	1143	1130	360	342	500	820	1	1	71964534	821	63.39	0.93	12	0.00	18.00	1228.00	1430	20230417	-20.21	1001	20231020	13.99	1430	-20.21	20230417	1001	13.99	20231020	1430	-20.21	20230417	1001	13.99	20231020	2.21	N	006340	500	359 억	1419415	N	N	0	N	N
114	20231208	160207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	-6	5	-0.52	132309435	116273	85.63	1146	1146	1133	1489	803	1146	1137.92	1.97	0	6838	1157	1151	1142	1136	1127	1154	1139	360	343	500	820	1	1	71964534	820	63.33	0.93	12	0.16	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.26	N	006340	500	359 억	1419415	N	N	7	N	N
115	20231208	150208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1144	-2	5	-0.17	125718802	110500	81.38	1146	1146	1133	1489	803	1146	1137.73	1.97	0	7478	1157	1151	1142	1136	1127	1154	1139	360	343	500	820	1	1	71964534	823	63.56	0.93	12	0.15	18.00	1228.00	1430	20230417	-20.00	1001	20231020	14.29	1430	-20.00	20230417	1001	14.29	20231020	1430	-20.00	20230417	1001	14.29	20231020	2.26	N	006340	500	359 억	1419415	N	N	7	N	N
116	20231208	140208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	-9	5	-0.79	109953318	96639	71.17	1146	1146	1133	1489	803	1146	1137.77	1.97	0	5477	1157	1151	1142	1136	1127	1154	1139	360	343	500	820	1	1	71964534	818	63.17	0.93	12	0.13	18.00	1228.00	1430	20230417	-20.49	1001	20231020	13.59	1430	-20.49	20230417	1001	13.59	20231020	1430	-20.49	20230417	1001	13.59	20231020	2.26	N	006340	500	359 억	1419415	N	N	7	N	N
117	20231208	130207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	-7	5	-0.61	106790097	93857	69.12	1146	1146	1133	1489	803	1146	1137.80	1.97	0	4902	1157	1151	1142	1136	1127	1154	1139	360	343	500	820	1	1	71964534	820	63.28	0.93	12	0.13	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1430	-20.35	20230417	1001	13.79	20231020	1430	-20.35	20230417	1001	13.79	20231020	2.26	N	006340	500	359 억	1419415	N	N	7	N	N
118	20231208	120207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	-6	5	-0.52	91180139	80113	59.00	1146	1146	1134	1489	803	1146	1138.14	1.97	0	2946	1157	1151	1142	1136	1127	1154	1139	360	343	500	820	1	1	71964534	820	63.33	0.93	12	0.11	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.26	N	006340	500	359 억	1419415	N	N	7	N	N
119	20231208	110208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	-8	5	-0.70	83984417	73791	54.34	1146	1146	1134	1489	803	1146	1138.14	1.97	0	1897	1157	1151	1142	1136	1127	1154	1139	360	343	500	820	1	1	71964534	819	63.22	0.93	12	0.10	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1430	-20.42	20230417	1001	13.69	20231020	1430	-20.42	20230417	1001	13.69	20231020	2.26	N	006340	500	359 억	1419415	N	N	7	N	N
120	20231208	100208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1136	-10	5	-0.87	62024968	54449	40.10	1146	1146	1134	1489	803	1146	1139.14	1.97	0	-3378	1157	1151	1142	1136	1127	1154	1139	360	343	500	820	1	1	71964534	818	63.11	0.93	12	0.08	18.00	1228.00	1430	20230417	-20.56	1001	20231020	13.49	1430	-20.56	20230417	1001	13.49	20231020	1430	-20.56	20230417	1001	13.49	20231020	2.26	N	006340	500	359 억	1419415	N	N	7	N	N
121	20231208	090207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1146	0	3	0.00	2759568	2408	1.77	1146	1146	1146	1489	803	1146	1146.00	1.97	0	-211	1157	1151	1142	1136	1127	1154	1139	360	343	500	820	1	1	71964534	825	63.67	0.93	12	0.00	18.00	1228.00	1430	20230417	-19.86	1001	20231020	14.49	1430	-19.86	20230417	1001	14.49	20231020	1430	-19.86	20230417	1001	14.49	20231020	2.26	N	006340	500	359 억	1419415	N	N	7	N	N
122	20231207	160206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1146	6	2	0.53	152856367	134187	103.38	1136	1148	1133	1482	798	1140	1139.13	1.98	0	-4204	1158	1149	1136	1127	1114	1153	1131	360	342	500	820	1	1	71964534	825	63.67	0.93	12	0.19	18.00	1228.00	1430	20230417	-19.86	1001	20231020	14.49	1430	-19.86	20230417	1001	14.49	20231020	1430	-19.86	20230417	1001	14.49	20231020	2.29	N	006340	500	359 억	1424784	N	N	7	N	N
123	20231207	150207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1145	5	2	0.44	142490338	125125	96.40	1136	1148	1133	1482	798	1140	1138.78	1.98	0	-5471	1158	1149	1136	1127	1114	1153	1131	360	342	500	820	1	1	71964534	824	63.61	0.93	12	0.17	18.00	1228.00	1430	20230417	-19.93	1001	20231020	14.39	1430	-19.93	20230417	1001	14.39	20231020	1430	-19.93	20230417	1001	14.39	20231020	2.29	N	006340	500	359 억	1424784	N	N	45	N	N
124	20231207	140208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1144	4	2	0.35	125642079	110380	85.04	1136	1148	1133	1482	798	1140	1138.27	1.98	0	-6952	1158	1149	1136	1127	1114	1153	1131	360	342	500	820	1	1	71964534	823	63.56	0.93	12	0.15	18.00	1228.00	1430	20230417	-20.00	1001	20231020	14.29	1430	-20.00	20230417	1001	14.29	20231020	1430	-20.00	20230417	1001	14.29	20231020	2.29	N	006340	500	359 억	1424784	N	N	45	N	N
125	20231207	130206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1146	6	2	0.53	110508013	97175	74.86	1136	1146	1133	1482	798	1140	1137.21	1.98	0	-9402	1158	1149	1136	1127	1114	1153	1131	360	342	500	820	1	1	71964534	825	63.67	0.93	12	0.14	18.00	1228.00	1430	20230417	-19.86	1001	20231020	14.49	1430	-19.86	20230417	1001	14.49	20231020	1430	-19.86	20230417	1001	14.49	20231020	2.29	N	006340	500	359 억	1424784	N	N	45	N	N
126	20231207	120206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	0	3	0.00	89722470	78962	60.83	1136	1145	1133	1482	798	1140	1136.27	1.98	0	-12509	1158	1149	1136	1127	1114	1153	1131	360	342	500	820	1	1	71964534	820	63.33	0.93	12	0.11	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.29	N	006340	500	359 억	1424784	N	N	45	N	N
127	20231207	110203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1136	-4	5	-0.35	53471370	47053	36.25	1136	1145	1134	1482	798	1140	1136.41	1.98	0	-15140	1158	1149	1136	1127	1114	1153	1131	360	342	500	820	1	1	71964534	818	63.11	0.93	12	0.07	18.00	1228.00	1430	20230417	-20.56	1001	20231020	13.49	1430	-20.56	20230417	1001	13.49	20231020	1430	-20.56	20230417	1001	13.49	20231020	2.29	N	006340	500	359 억	1424784	N	N	45	N	N
128	20231207	100206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	-3	5	-0.26	26881032	23632	18.21	1136	1145	1134	1482	798	1140	1137.48	1.98	0	-8429	1158	1149	1136	1127	1114	1153	1131	360	342	500	820	1	1	71964534	818	63.17	0.93	12	0.03	18.00	1228.00	1430	20230417	-20.49	1001	20231020	13.59	1430	-20.49	20230417	1001	13.59	20231020	1430	-20.49	20230417	1001	13.59	20231020	2.29	N	006340	500	359 억	1424784	N	N	45	N	N
129	20231207	090207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	0	3	0.00	2643000	2326	1.79	1136	1140	1136	1482	798	1140	1136.29	1.98	0	111	1158	1149	1136	1127	1114	1153	1131	360	342	500	820	1	1	71964534	820	63.33	0.93	12	0.00	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.29	N	006340	500	359 억	1424784	N	N	45	N	N
130	20231206	160202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	15	2	1.33	147387191	129615	52.76	1123	1145	1123	1462	788	1125	1137.12	1.95	0	19644	1140	1132	1127	1119	1114	1130	1117	360	337	500	810	1	1	71964534	820	63.33	0.93	12	0.18	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.31	N	006340	500	359 억	1404902	N	N	45	N	N
131	20231206	150208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	14	2	1.24	130238497	114547	46.63	1123	1145	1123	1462	788	1125	1136.99	1.95	0	15985	1140	1132	1127	1119	1114	1130	1117	360	337	500	810	1	1	71964534	820	63.28	0.93	12	0.16	18.00	1228.00	1430	20230417	-20.35	1001	20231020	13.79	1430	-20.35	20230417	1001	13.79	20231020	1430	-20.35	20230417	1001	13.79	20231020	2.31	N	006340	500	359 억	1404902	N	N	6	N	N
132	20231206	140205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	18	2	1.60	98596302	86790	35.33	1123	1145	1123	1462	788	1125	1136.03	1.95	0	15781	1140	1132	1127	1119	1114	1130	1117	360	337	500	810	1	1	71964534	823	63.50	0.93	12	0.12	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.31	N	006340	500	359 억	1404902	N	N	6	N	N
133	20231206	130205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	13	2	1.16	73617634	64924	26.43	1123	1140	1123	1462	788	1125	1133.90	1.95	0	7391	1140	1132	1127	1119	1114	1130	1117	360	337	500	810	1	1	71964534	819	63.22	0.93	12	0.09	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1430	-20.42	20230417	1001	13.69	20231020	1430	-20.42	20230417	1001	13.69	20231020	2.31	N	006340	500	359 억	1404902	N	N	6	N	N
134	20231206	120203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	12	2	1.07	43458079	38402	15.63	1123	1139	1123	1462	788	1125	1131.66	1.95	0	2491	1140	1132	1127	1119	1114	1130	1117	360	337	500	810	1	1	71964534	818	63.17	0.93	12	0.05	18.00	1228.00	1430	20230417	-20.49	1001	20231020	13.59	1430	-20.49	20230417	1001	13.59	20231020	1430	-20.49	20230417	1001	13.59	20231020	2.31	N	006340	500	359 억	1404902	N	N	6	N	N
135	20231206	110207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1133	8	2	0.71	31316676	27701	11.28	1123	1139	1123	1462	788	1125	1130.53	1.95	0	-761	1140	1132	1127	1119	1114	1130	1117	360	337	500	810	1	1	71964534	815	62.94	0.92	12	0.04	18.00	1228.00	1430	20230417	-20.77	1001	20231020	13.19	1430	-20.77	20230417	1001	13.19	20231020	1430	-20.77	20230417	1001	13.19	20231020	2.31	N	006340	500	359 억	1404902	N	N	6	N	N
136	20231206	100205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1131	6	2	0.53	19888890	17576	7.15	1123	1139	1123	1462	788	1125	1131.59	1.95	0	-3144	1140	1132	1127	1119	1114	1130	1117	360	337	500	810	1	1	71964534	814	62.83	0.92	12	0.02	18.00	1228.00	1430	20230417	-20.91	1001	20231020	12.99	1430	-20.91	20230417	1001	12.99	20231020	1430	-20.91	20230417	1001	12.99	20231020	2.31	N	006340	500	359 억	1404902	N	N	6	N	N
137	20231206	090206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	5	2	0.44	570247	507	0.21	1123	1131	1123	1462	788	1125	1124.75	1.95	0	138	1140	1132	1127	1119	1114	1130	1117	360	337	500	810	1	1	71964534	813	62.78	0.92	12	0.00	18.00	1228.00	1430	20230417	-20.98	1001	20231020	12.89	1430	-20.98	20230417	1001	12.89	20231020	1430	-20.98	20230417	1001	12.89	20231020	2.31	N	006340	500	359 억	1404902	N	N	6	N	N
138	20231205	160206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	-11	5	-0.97	269204209	238732	93.27	1131	1135	1122	1476	796	1136	1127.64	1.87	0	60206	1158	1147	1139	1128	1120	1143	1124	360	340	500	810	1	1	71964534	810	62.50	0.92	12	0.33	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.25	N	006340	500	359 억	1344834	N	N	6	N	N
139	20231205	150206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1126	-10	5	-0.88	237919249	210893	82.39	1131	1135	1124	1476	796	1136	1128.15	1.87	0	53600	1158	1147	1139	1128	1120	1143	1124	360	340	500	810	1	1	71964534	810	62.56	0.92	12	0.29	18.00	1228.00	1430	20230417	-21.26	1001	20231020	12.49	1430	-21.26	20230417	1001	12.49	20231020	1430	-21.26	20230417	1001	12.49	20231020	2.25	N	006340	500	359 억	1344834	N	N	7	N	N
140	20231205	140207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1133	-3	5	-0.26	188462180	167056	65.27	1131	1135	1124	1476	796	1136	1128.14	1.87	0	47019	1158	1147	1139	1128	1120	1143	1124	360	340	500	810	1	1	71964534	815	62.94	0.92	12	0.23	18.00	1228.00	1430	20230417	-20.77	1001	20231020	13.19	1430	-20.77	20230417	1001	13.19	20231020	1430	-20.77	20230417	1001	13.19	20231020	2.25	N	006340	500	359 억	1344834	N	N	7	N	N
141	20231205	130206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1128	-8	5	-0.70	162803391	144335	56.39	1131	1135	1124	1476	796	1136	1127.96	1.87	0	37016	1158	1147	1139	1128	1120	1143	1124	360	340	500	810	1	1	71964534	812	62.67	0.92	12	0.20	18.00	1228.00	1430	20230417	-21.12	1001	20231020	12.69	1430	-21.12	20230417	1001	12.69	20231020	1430	-21.12	20230417	1001	12.69	20231020	2.25	N	006340	500	359 억	1344834	N	N	7	N	N
142	20231205	120206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1129	-7	5	-0.62	120199497	106561	41.63	1131	1135	1124	1476	796	1136	1127.99	1.87	0	6651	1158	1147	1139	1128	1120	1143	1124	360	340	500	810	1	1	71964534	812	62.72	0.92	12	0.15	18.00	1228.00	1430	20230417	-21.05	1001	20231020	12.79	1430	-21.05	20230417	1001	12.79	20231020	1430	-21.05	20230417	1001	12.79	20231020	2.25	N	006340	500	359 억	1344834	N	N	7	N	N
143	20231205	110205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	-11	5	-0.97	87511266	77517	30.29	1131	1135	1125	1476	796	1136	1128.93	1.87	0	-486	1158	1147	1139	1128	1120	1143	1124	360	340	500	810	1	1	71964534	810	62.50	0.92	12	0.11	18.00	1228.00	1430	20230417	-21.33	1001	20231020	12.39	1430	-21.33	20230417	1001	12.39	20231020	1430	-21.33	20230417	1001	12.39	20231020	2.25	N	006340	500	359 억	1344834	N	N	7	N	N
144	20231205	100206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1127	-9	5	-0.79	45335545	40146	15.68	1131	1135	1127	1476	796	1136	1129.27	1.87	0	-4104	1158	1147	1139	1128	1120	1143	1124	360	340	500	810	1	1	71964534	811	62.61	0.92	12	0.06	18.00	1228.00	1430	20230417	-21.19	1001	20231020	12.59	1430	-21.19	20230417	1001	12.59	20231020	1430	-21.19	20230417	1001	12.59	20231020	2.25	N	006340	500	359 억	1344834	N	N	7	N	N
145	20231205	090203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1132	-4	5	-0.35	1341241	1185	0.46	1131	1132	1131	1476	796	1136	1131.85	1.87	0	979	1158	1147	1139	1128	1120	1143	1124	360	340	500	810	1	1	71964534	815	62.89	0.92	12	0.00	18.00	1228.00	1430	20230417	-20.84	1001	20231020	13.09	1430	-20.84	20230417	1001	13.09	20231020	1430	-20.84	20230417	1001	13.09	20231020	2.25	N	006340	500	359 억	1344834	N	N	7	N	N
146	20231204	160205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1136	-5	5	-0.44	288390047	252980	110.56	1141	1150	1131	1483	799	1141	1139.97	1.82	0	25366	1163	1152	1146	1135	1129	1149	1132	360	342	500	820	1	1	71964534	818	63.11	0.93	12	0.35	18.00	1228.00	1430	20230417	-20.56	1001	20231020	13.49	1430	-20.56	20230417	1001	13.49	20231020	1430	-20.56	20230417	1001	13.49	20231020	2.28	N	006340	500	359 억	1313232	N	N	7	N	N
147	20231204	150206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1134	-7	5	-0.61	256373936	224775	98.23	1141	1150	1131	1483	799	1141	1140.58	1.82	0	22542	1163	1152	1146	1135	1129	1149	1132	360	342	500	820	1	1	71964534	816	63.00	0.92	12	0.31	18.00	1228.00	1430	20230417	-20.70	1001	20231020	13.29	1430	-20.70	20230417	1001	13.29	20231020	1430	-20.70	20230417	1001	13.29	20231020	2.28	N	006340	500	359 억	1313232	N	N	0	N	N
148	20231204	140204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	-1	5	-0.09	232752936	203975	89.14	1141	1150	1131	1483	799	1141	1141.09	1.82	0	20545	1163	1152	1146	1135	1129	1149	1132	360	342	500	820	1	1	71964534	820	63.33	0.93	12	0.28	18.00	1228.00	1430	20230417	-20.28	1001	20231020	13.89	1430	-20.28	20230417	1001	13.89	20231020	1430	-20.28	20230417	1001	13.89	20231020	2.28	N	006340	500	359 억	1313232	N	N	0	N	N
149	20231204	130204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1143	2	2	0.18	181810490	159239	69.59	1141	1150	1131	1483	799	1141	1141.75	1.82	0	19166	1163	1152	1146	1135	1129	1149	1132	360	342	500	820	1	1	71964534	823	63.50	0.93	12	0.22	18.00	1228.00	1430	20230417	-20.07	1001	20231020	14.19	1430	-20.07	20230417	1001	14.19	20231020	1430	-20.07	20230417	1001	14.19	20231020	2.28	N	006340	500	359 억	1313232	N	N	0	N	N
150	20231204	120204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1146	5	2	0.44	155507526	136215	59.53	1141	1150	1131	1483	799	1141	1141.63	1.82	0	15114	1163	1152	1146	1135	1129	1149	1132	360	342	500	820	1	1	71964534	825	63.67	0.93	12	0.19	18.00	1228.00	1430	20230417	-19.86	1001	20231020	14.49	1430	-19.86	20230417	1001	14.49	20231020	1430	-19.86	20230417	1001	14.49	20231020	2.28	N	006340	500	359 억	1313232	N	N	0	N	N
151	20231204	110204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1144	3	2	0.26	118251888	103618	45.28	1141	1150	1131	1483	799	1141	1141.23	1.82	0	-2644	1163	1152	1146	1135	1129	1149	1132	360	342	500	820	1	1	71964534	823	63.56	0.93	12	0.14	18.00	1228.00	1430	20230417	-20.00	1001	20231020	14.29	1430	-20.00	20230417	1001	14.29	20231020	1430	-20.00	20230417	1001	14.29	20231020	2.28	N	006340	500	359 억	1313232	N	N	0	N	N
152	20231204	100204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1150	9	2	0.79	90807118	79627	34.80	1141	1150	1131	1483	799	1141	1140.41	1.82	0	-4903	1163	1152	1146	1135	1129	1149	1132	360	342	500	820	1	1	71964534	828	63.89	0.94	12	0.11	18.00	1228.00	1430	20230417	-19.58	1001	20231020	14.89	1430	-19.58	20230417	1001	14.89	20231020	1430	-19.58	20230417	1001	14.89	20231020	2.28	N	006340	500	359 억	1313232	N	N	0	N	N
153	20231204	090204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	-3	5	-0.26	5874190	5149	2.25	1141	1142	1138	1483	799	1141	1140.84	1.82	0	-3280	1163	1152	1146	1135	1129	1149	1132	360	342	500	820	1	1	71964534	819	63.22	0.93	12	0.01	18.00	1228.00	1430	20230417	-20.42	1001	20231020	13.69	1430	-20.42	20230417	1001	13.69	20231020	1430	-20.42	20230417	1001	13.69	20231020	2.28	N	006340	500	359 억	1313232	N	N	0	N	N
154	20231201	160204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	-10	5	-0.87	261710407	227859	92.10	1151	1157	1140	1496	806	1151	1148.56	1.83	0	-7165	1171	1160	1148	1137	1125	1155	1132	360	345	500	820	1	1	71964534	821	63.39	0.93	12	0.32	18.00	1228.00	1430	20230417	-20.21	1001	20231020	13.99	1430	-20.21	20230417	1001	13.99	20231020	1430	-20.21	20230417	1001	13.99	20231020	2.27	N	006340	500	359 억	1320397	N	N	0	N	N
155	20231201	150204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1148	-3	5	-0.26	237385081	206585	83.50	1151	1157	1140	1496	806	1151	1149.09	1.83	0	-10251	1171	1160	1148	1137	1125	1155	1132	360	345	500	820	1	1	71964534	826	63.78	0.93	12	0.29	18.00	1228.00	1430	20230417	-19.72	1001	20231020	14.69	1430	-19.72	20230417	1001	14.69	20231020	1430	-19.72	20230417	1001	14.69	20231020	2.27	N	006340	500	359 억	1320397	N	N	0	N	N
156	20231201	140204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1148	-3	5	-0.26	203061798	176633	71.40	1151	1157	1140	1496	806	1151	1149.63	1.83	0	-8768	1171	1160	1148	1137	1125	1155	1132	360	345	500	820	1	1	71964534	826	63.78	0.93	12	0.25	18.00	1228.00	1430	20230417	-19.72	1001	20231020	14.69	1430	-19.72	20230417	1001	14.69	20231020	1430	-19.72	20230417	1001	14.69	20231020	2.27	N	006340	500	359 억	1320397	N	N	0	N	N
157	20231201	130203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1149	-2	5	-0.17	169966541	147884	59.78	1151	1157	1140	1496	806	1151	1149.32	1.83	0	-11124	1171	1160	1148	1137	1125	1155	1132	360	345	500	820	1	1	71964534	827	63.83	0.94	12	0.21	18.00	1228.00	1430	20230417	-19.65	1001	20231020	14.79	1430	-19.65	20230417	1001	14.79	20231020	1430	-19.65	20230417	1001	14.79	20231020	2.27	N	006340	500	359 억	1320397	N	N	0	N	N
158	20231201	120205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1154	3	2	0.26	150088387	130584	52.78	1151	1157	1140	1496	806	1151	1149.36	1.83	0	-15316	1171	1160	1148	1137	1125	1155	1132	360	345	500	820	1	1	71964534	830	64.11	0.94	12	0.18	18.00	1228.00	1430	20230417	-19.30	1001	20231020	15.28	1430	-19.30	20230417	1001	15.28	20231020	1430	-19.30	20230417	1001	15.28	20231020	2.27	N	006340	500	359 억	1320397	N	N	0	N	N
159	20231201	110203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1155	4	2	0.35	110093708	95887	38.76	1151	1157	1140	1496	806	1151	1148.16	1.83	0	-15223	1171	1160	1148	1137	1125	1155	1132	360	345	500	820	1	1	71964534	831	64.17	0.94	12	0.13	18.00	1228.00	1430	20230417	-19.23	1001	20231020	15.38	1430	-19.23	20230417	1001	15.38	20231020	1430	-19.23	20230417	1001	15.38	20231020	2.27	N	006340	500	359 억	1320397	N	N	0	N	N
160	20231201	100205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1152	1	2	0.09	73969925	64569	26.10	1151	1157	1140	1496	806	1151	1145.60	1.83	0	-13817	1171	1160	1148	1137	1125	1155	1132	360	345	500	820	1	1	71964534	829	64.00	0.94	12	0.09	18.00	1228.00	1430	20230417	-19.44	1001	20231020	15.08	1430	-19.44	20230417	1001	15.08	20231020	1430	-19.44	20230417	1001	15.08	20231020	2.27	N	006340	500	359 억	1320397	N	N	0	N	N
161	20231201	090203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1157	6	2	0.52	2978562	2587	1.05	1151	1157	1147	1496	806	1151	1151.36	1.83	0	-91	1171	1160	1148	1137	1125	1155	1132	360	345	500	820	1	1	71964534	833	64.28	0.94	12	0.00	18.00	1228.00	1430	20230417	-19.09	1001	20231020	15.58	1430	-19.09	20230417	1001	15.58	20231020	1430	-19.09	20230417	1001	15.58	20231020	2.27	N	006340	500	359 억	1320397	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History