KissMeData/336370/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	161303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	400	2	1.53	2796141100	106238	65.18	26150	26650	25750	33900	18300	26100	26316.82	6.18	15587	12990	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9304	-102.71	2.21	12	0.30	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	54000	-50.93	20230222	21300	24.41	20231101	54000	-50.93	20230222	21300	24.41	20231101	1.32	N	336370	100	35 억	2170257	N	N	7	N	N
3	20231229	151250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	400	2	1.53	2796141100	106238	65.18	26150	26650	25750	33900	18300	26100	26316.82	6.18	15587	12990	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9304	-102.71	2.21	12	0.30	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	54000	-50.93	20230222	21300	24.41	20231101	54000	-50.93	20230222	21300	24.41	20231101	1.32	N	336370	100	35 억	2170257	N	N	7	N	N
4	20231229	141248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	400	2	1.53	2796141100	106238	65.18	26150	26650	25750	33900	18300	26100	26316.82	6.18	15587	12990	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9304	-102.71	2.21	12	0.30	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	54000	-50.93	20230222	21300	24.41	20231101	54000	-50.93	20230222	21300	24.41	20231101	1.32	N	336370	100	35 억	2170257	N	N	7	N	N
5	20231229	131250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	400	2	1.53	2796141100	106238	65.18	26150	26650	25750	33900	18300	26100	26316.82	6.18	15587	12990	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9304	-102.71	2.21	12	0.30	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	54000	-50.93	20230222	21300	24.41	20231101	54000	-50.93	20230222	21300	24.41	20231101	1.32	N	336370	100	35 억	2170257	N	N	7	N	N
6	20231229	121253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	400	2	1.53	2796141100	106238	65.18	26150	26650	25750	33900	18300	26100	26316.82	6.18	15587	12990	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9304	-102.71	2.21	12	0.30	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	54000	-50.93	20230222	21300	24.41	20231101	54000	-50.93	20230222	21300	24.41	20231101	1.32	N	336370	100	35 억	2170257	N	N	7	N	N
7	20231229	111154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	400	2	1.53	2796141100	106238	65.18	26150	26650	25750	33900	18300	26100	26316.82	6.18	15587	12990	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9304	-102.71	2.21	12	0.30	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	54000	-50.93	20230222	21300	24.41	20231101	54000	-50.93	20230222	21300	24.41	20231101	1.32	N	336370	100	35 억	2170257	N	N	7	N	N
8	20231229	101207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	400	2	1.53	2796141100	106238	65.18	26150	26650	25750	33900	18300	26100	26316.82	6.18	15587	12990	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9304	-102.71	2.21	12	0.30	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	54000	-50.93	20230222	21300	24.41	20231101	54000	-50.93	20230222	21300	24.41	20231101	1.32	N	336370	100	35 억	2170257	N	N	7	N	N
9	20231229	091206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	400	2	1.53	2796141100	106238	65.18	26150	26650	25750	33900	18300	26100	26316.82	6.18	15587	12990	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9304	-102.71	2.21	12	0.30	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	54000	-50.93	20230222	21300	24.41	20231101	54000	-50.93	20230222	21300	24.41	20231101	1.32	N	336370	100	35 억	2170257	N	N	7	N	N
10	20231228	161153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	400	2	1.53	2759366200	104851	64.33	26150	26650	25750	33900	18300	26100	26316.82	6.14	2321	12990	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9304	-102.71	2.21	12	0.30	-258.00	11999.00	54000	20230222	-50.93	21300	20231101	24.41	54000	-50.93	20230222	21300	24.41	20231101	54000	-50.93	20230222	21300	24.41	20231101	1.32	N	336370	100	35 억	2156991	N	N	7	N	N
11	20231228	151202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	450	2	1.72	2524189050	95978	58.89	26150	26650	25750	33900	18300	26100	26299.67	6.14	2321	12909	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9322	-102.91	2.21	12	0.27	-258.00	11999.00	54000	20230222	-50.83	21300	20231101	24.65	54000	-50.83	20230222	21300	24.65	20231101	54000	-50.83	20230222	21300	24.65	20231101	1.32	N	336370	100	35 억	2156991	N	N	29	N	N
12	20231228	141158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	500	2	1.92	2102846500	80117	49.16	26150	26600	25750	33900	18300	26100	26247.20	6.14	2321	12904	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9340	-103.10	2.22	12	0.23	-258.00	11999.00	54000	20230222	-50.74	21300	20231101	24.88	54000	-50.74	20230222	21300	24.88	20231101	54000	-50.74	20230222	21300	24.88	20231101	1.32	N	336370	100	35 억	2156991	N	N	29	N	N
13	20231228	131152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26400	300	2	1.15	1660072200	63394	38.90	26150	26400	25750	33900	18300	26100	26186.58	6.14	2321	8128	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9269	-102.33	2.20	12	0.18	-258.00	11999.00	54000	20230222	-51.11	21300	20231101	23.94	54000	-51.11	20230222	21300	23.94	20231101	54000	-51.11	20230222	21300	23.94	20231101	1.32	N	336370	100	35 억	2156991	N	N	29	N	N
14	20231228	121156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26350	250	2	0.96	1328041850	50783	31.16	26150	26400	25750	33900	18300	26100	26151.31	6.14	2321	2447	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9252	-102.13	2.20	12	0.14	-258.00	11999.00	54000	20230222	-51.20	21300	20231101	23.71	54000	-51.20	20230222	21300	23.71	20231101	54000	-51.20	20230222	21300	23.71	20231101	1.32	N	336370	100	35 억	2156991	N	N	29	N	N
15	20231228	111200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26150	50	2	0.19	1193644300	45669	28.02	26150	26400	25750	33900	18300	26100	26136.86	6.14	2321	2646	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9182	-101.36	2.18	12	0.13	-258.00	11999.00	54000	20230222	-51.57	21300	20231101	22.77	54000	-51.57	20230222	21300	22.77	20231101	54000	-51.57	20230222	21300	22.77	20231101	1.32	N	336370	100	35 억	2156991	N	N	29	N	N
16	20231228	101154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	200	2	0.77	966278400	36988	22.69	26150	26400	25750	33900	18300	26100	26124.11	6.14	2321	2525	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9234	-101.94	2.19	12	0.11	-258.00	11999.00	54000	20230222	-51.30	21300	20231101	23.47	54000	-51.30	20230222	21300	23.47	20231101	54000	-51.30	20230222	21300	23.47	20231101	1.32	N	336370	100	35 억	2156991	N	N	29	N	N
17	20231228	091158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26000	-100	5	-0.38	308975350	11890	7.30	26150	26350	25750	33900	18300	26100	25986.14	6.14	2321	-1204	27033	26566	25933	25466	24833	26800	25700	35	7800	100	19310	50	1	35111195	9129	-100.78	2.17	12	0.03	-258.00	11999.00	54000	20230222	-51.85	21300	20231101	22.07	54000	-51.85	20230222	21300	22.07	20231101	54000	-51.85	20230222	21300	22.07	20231101	1.32	N	336370	100	35 억	2156991	N	N	29	N	N
18	20231227	161141	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	900	2	3.57	4211854750	162102	68.43	25400	26400	25300	32750	17650	25200	25983.10	6.08	-205	20126	27133	26166	25483	24516	23833	25825	24175	35	7550	100	18640	50	1	35111195	9164	-101.16	2.18	12	0.46	-258.00	11999.00	54000	20230222	-51.67	21300	20231101	22.54	54000	-51.67	20230222	21300	22.54	20231101	54000	-51.67	20230222	21300	22.54	20231101	1.26	N	336370	100	35 억	2133019	N	N	29	N	N
19	20231227	151159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	850	2	3.37	4076640900	156912	66.24	25400	26400	25300	32750	17650	25200	25980.93	6.08	-205	19943	27133	26166	25483	24516	23833	25825	24175	35	7550	100	18640	50	1	35111195	9146	-100.97	2.17	12	0.45	-258.00	11999.00	54000	20230222	-51.76	21300	20231101	22.30	54000	-51.76	20230222	21300	22.30	20231101	54000	-51.76	20230222	21300	22.30	20231101	1.26	N	336370	100	35 억	2133019	N	N	2	N	N
20	20231227	141151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	900	2	3.57	3666048200	141168	59.59	25400	26400	25300	32750	17650	25200	25969.95	6.08	-205	21054	27133	26166	25483	24516	23833	25825	24175	35	7550	100	18640	50	1	35111195	9164	-101.16	2.18	12	0.40	-258.00	11999.00	54000	20230222	-51.67	21300	20231101	22.54	54000	-51.67	20230222	21300	22.54	20231101	54000	-51.67	20230222	21300	22.54	20231101	1.26	N	336370	100	35 억	2133019	N	N	2	N	N
21	20231227	131144	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	850	2	3.37	3424513300	131885	55.67	25400	26400	25300	32750	17650	25200	25966.49	6.08	-205	20509	27133	26166	25483	24516	23833	25825	24175	35	7550	100	18640	50	1	35111195	9146	-100.97	2.17	12	0.38	-258.00	11999.00	54000	20230222	-51.76	21300	20231101	22.30	54000	-51.76	20230222	21300	22.30	20231101	54000	-51.76	20230222	21300	22.30	20231101	1.26	N	336370	100	35 억	2133019	N	N	2	N	N
22	20231227	121145	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	1000	2	3.97	2888142850	111472	47.06	25400	26300	25300	32750	17650	25200	25909.78	6.08	-205	17178	27133	26166	25483	24516	23833	25825	24175	35	7550	100	18640	50	1	35111195	9199	-101.55	2.18	12	0.32	-258.00	11999.00	54000	20230222	-51.48	21300	20231101	23.00	54000	-51.48	20230222	21300	23.00	20231101	54000	-51.48	20230222	21300	23.00	20231101	1.26	N	336370	100	35 억	2133019	N	N	2	N	N
23	20231227	111155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	1000	2	3.97	2361214450	91373	38.57	25400	26300	25300	32750	17650	25200	25842.20	6.08	-205	9546	27133	26166	25483	24516	23833	25825	24175	35	7550	100	18640	50	1	35111195	9199	-101.55	2.18	12	0.26	-258.00	11999.00	54000	20230222	-51.48	21300	20231101	23.00	54000	-51.48	20230222	21300	23.00	20231101	54000	-51.48	20230222	21300	23.00	20231101	1.26	N	336370	100	35 억	2133019	N	N	2	N	N
24	20231227	101152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	650	2	2.58	1715937850	66539	28.09	25400	26300	25300	32750	17650	25200	25789.35	6.08	-205	3745	27133	26166	25483	24516	23833	25825	24175	35	7550	100	18640	50	1	35111195	9076	-100.19	2.15	12	0.19	-258.00	11999.00	54000	20230222	-52.13	21300	20231101	21.36	54000	-52.13	20230222	21300	21.36	20231101	54000	-52.13	20230222	21300	21.36	20231101	1.26	N	336370	100	35 억	2133019	N	N	2	N	N
25	20231227	091156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	350	2	1.39	239175650	9377	3.96	25400	25800	25300	32750	17650	25200	25509.97	6.08	-205	1043	27133	26166	25483	24516	23833	25825	24175	35	7550	100	18640	50	1	35111195	8971	-99.03	2.13	12	0.03	-258.00	11999.00	54000	20230222	-52.69	21300	20231101	19.95	54000	-52.69	20230222	21300	19.95	20231101	54000	-52.69	20230222	21300	19.95	20231101	1.26	N	336370	100	35 억	2133019	N	N	2	N	N
26	20231226	161154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-1100	5	-4.18	5961269800	235638	19.77	26300	26450	24800	34150	18450	26300	25296.36	6.09	0	-7372	29000	27650	26600	25250	24200	27125	24725	35	7850	100	19460	50	1	35111195	8848	-97.67	2.10	12	0.67	-258.00	11999.00	54000	20230222	-53.33	21300	20231101	18.31	54000	-53.33	20230222	21300	18.31	20231101	54000	-53.33	20230222	21300	18.31	20231101	1.26	N	336370	100	35 억	2138744	N	N	2	N	N
27	20231226	151153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-1100	5	-4.18	5671023250	224121	18.80	26300	26450	24800	34150	18450	26300	25301.04	6.09	0	-5205	29000	27650	26600	25250	24200	27125	24725	35	7850	100	19460	50	1	35111195	8848	-97.67	2.10	12	0.64	-258.00	11999.00	54000	20230222	-53.33	21300	20231101	18.31	54000	-53.33	20230222	21300	18.31	20231101	54000	-53.33	20230222	21300	18.31	20231101	1.26	N	336370	100	35 억	2138744	N	N	307	N	N
28	20231226	141156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-1100	5	-4.18	5207914100	205794	17.26	26300	26450	24800	34150	18450	26300	25303.88	6.09	0	-1075	29000	27650	26600	25250	24200	27125	24725	35	7850	100	19460	50	1	35111195	8848	-97.67	2.10	12	0.59	-258.00	11999.00	54000	20230222	-53.33	21300	20231101	18.31	54000	-53.33	20230222	21300	18.31	20231101	54000	-53.33	20230222	21300	18.31	20231101	1.26	N	336370	100	35 억	2138744	N	N	307	N	N
29	20231226	131155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-1150	5	-4.37	4883554750	192899	16.18	26300	26450	24800	34150	18450	26300	25313.93	6.09	0	28	29000	27650	26600	25250	24200	27125	24725	35	7850	100	19460	50	1	35111195	8830	-97.48	2.10	12	0.55	-258.00	11999.00	54000	20230222	-53.43	21300	20231101	18.08	54000	-53.43	20230222	21300	18.08	20231101	54000	-53.43	20230222	21300	18.08	20231101	1.26	N	336370	100	35 억	2138744	N	N	307	N	N
30	20231226	121154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-1050	5	-3.99	4548914300	179628	15.07	26300	26450	24800	34150	18450	26300	25321.19	6.09	0	266	29000	27650	26600	25250	24200	27125	24725	35	7850	100	19460	50	1	35111195	8866	-97.87	2.10	12	0.51	-258.00	11999.00	54000	20230222	-53.24	21300	20231101	18.54	54000	-53.24	20230222	21300	18.54	20231101	54000	-53.24	20230222	21300	18.54	20231101	1.26	N	336370	100	35 억	2138744	N	N	307	N	N
31	20231226	111158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-1100	5	-4.18	4276455550	168854	14.17	26300	26450	24800	34150	18450	26300	25323.28	6.09	0	3186	29000	27650	26600	25250	24200	27125	24725	35	7850	100	19460	50	1	35111195	8848	-97.67	2.10	12	0.48	-258.00	11999.00	54000	20230222	-53.33	21300	20231101	18.31	54000	-53.33	20230222	21300	18.31	20231101	54000	-53.33	20230222	21300	18.31	20231101	1.26	N	336370	100	35 억	2138744	N	N	307	N	N
32	20231226	101151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	-800	5	-3.04	3846473150	151843	12.74	26300	26450	24800	34150	18450	26300	25328.52	6.09	0	6377	29000	27650	26600	25250	24200	27125	24725	35	7850	100	19460	50	1	35111195	8953	-98.84	2.13	12	0.43	-258.00	11999.00	54000	20230222	-52.78	21300	20231101	19.72	54000	-52.78	20230222	21300	19.72	20231101	54000	-52.78	20230222	21300	19.72	20231101	1.26	N	336370	100	35 억	2138744	N	N	307	N	N
33	20231226	091154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	-900	5	-3.42	1711661750	66791	5.60	26300	26450	25050	34150	18450	26300	25621.75	6.09	0	7505	29000	27650	26600	25250	24200	27125	24725	35	7850	100	19460	50	1	35111195	8918	-98.45	2.12	12	0.19	-258.00	11999.00	54000	20230222	-52.96	21300	20231101	19.25	54000	-52.96	20230222	21300	19.25	20231101	54000	-52.96	20230222	21300	19.25	20231101	1.26	N	336370	100	35 억	2138744	N	N	307	N	N
34	20231222	161135	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	3300	2	14.35	31585709350	1178285	2616.72	27200	27950	25550	29900	16100	23000	26806.80	6.15	-2346	-35602	23533	23266	23033	22766	22533	23150	22650	35	6900	100	17020	50	1	35111195	9234	-101.94	2.19	12	3.36	-258.00	11999.00	54000	20230222	-51.30	21300	20231101	23.47	54000	-51.30	20230222	21300	23.47	20231101	54000	-51.30	20230222	21300	23.47	20231101	1.27	N	336370	100	35 억	2157998	N	N	307	N	N
35	20231222	151132	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	3250	2	14.13	30908764050	1152487	2559.43	27200	27950	25550	29900	16100	23000	26819.19	6.15	-2346	-42452	23533	23266	23033	22766	22533	23150	22650	35	6900	100	17020	50	1	35111195	9217	-101.74	2.19	12	3.28	-258.00	11999.00	54000	20230222	-51.39	21300	20231101	23.24	54000	-51.39	20230222	21300	23.24	20231101	54000	-51.39	20230222	21300	23.24	20231101	1.27	N	336370	100	35 억	2157998	N	N	445	N	N
36	20231222	141131	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	3250	2	14.13	29539570500	1100287	2443.51	27200	27950	25550	29900	16100	23000	26847.15	6.15	-2346	-48959	23533	23266	23033	22766	22533	23150	22650	35	6900	100	17020	50	1	35111195	9217	-101.74	2.19	12	3.13	-258.00	11999.00	54000	20230222	-51.39	21300	20231101	23.24	54000	-51.39	20230222	21300	23.24	20231101	54000	-51.39	20230222	21300	23.24	20231101	1.27	N	336370	100	35 억	2157998	N	N	445	N	N
37	20231222	131130	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26350	3350	2	14.57	28134799600	1047033	2325.24	27200	27950	25550	29900	16100	23000	26870.98	6.15	-2346	-43875	23533	23266	23033	22766	22533	23150	22650	35	6900	100	17020	50	1	35111195	9252	-102.13	2.20	12	2.98	-258.00	11999.00	54000	20230222	-51.20	21300	20231101	23.71	54000	-51.20	20230222	21300	23.71	20231101	54000	-51.20	20230222	21300	23.71	20231101	1.27	N	336370	100	35 억	2157998	N	N	445	N	N
38	20231222	121131	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	2850	2	12.39	26544902250	986357	2190.49	27200	27950	25550	29900	16100	23000	26912.06	6.15	-2346	-28421	23533	23266	23033	22766	22533	23150	22650	35	6900	100	17020	50	1	35111195	9076	-100.19	2.15	12	2.81	-258.00	11999.00	54000	20230222	-52.13	21300	20231101	21.36	54000	-52.13	20230222	21300	21.36	20231101	54000	-52.13	20230222	21300	21.36	20231101	1.27	N	336370	100	35 억	2157998	N	N	445	N	N
39	20231222	111129	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	3050	2	13.26	24269601850	898438	1995.24	27200	27950	26000	29900	16100	23000	27013.11	6.15	-2346	-27609	23533	23266	23033	22766	22533	23150	22650	35	6900	100	17020	50	1	35111195	9146	-100.97	2.17	12	2.56	-258.00	11999.00	54000	20230222	-51.76	21300	20231101	22.30	54000	-51.76	20230222	21300	22.30	20231101	54000	-51.76	20230222	21300	22.30	20231101	1.27	N	336370	100	35 억	2157998	N	N	445	N	N
40	20231222	101126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	3950	2	17.17	20829876600	768256	1706.14	27200	27950	26150	29900	16100	23000	27113.20	6.15	-2346	-26141	23533	23266	23033	22766	22533	23150	22650	35	6900	100	17020	50	1	35111195	9462	-104.46	2.25	12	2.19	-258.00	11999.00	54000	20230222	-50.09	21300	20231101	26.53	54000	-50.09	20230222	21300	26.53	20231101	54000	-50.09	20230222	21300	26.53	20231101	1.27	N	336370	100	35 억	2157998	N	N	445	N	N
41	20231222	091131	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	3950	2	17.17	9724803300	356795	792.37	27200	27950	26150	29900	16100	23000	27256.00	6.15	-2346	-24354	23533	23266	23033	22766	22533	23150	22650	35	6900	100	17020	50	1	35111195	9462	-104.46	2.25	12	1.02	-258.00	11999.00	54000	20230222	-50.09	21300	20231101	26.53	54000	-50.09	20230222	21300	26.53	20231101	54000	-50.09	20230222	21300	26.53	20231101	1.27	N	336370	100	35 억	2157998	N	N	445	N	N
42	20231221	161121	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-450	5	-1.92	1039210500	45029	40.22	23250	23300	22800	30450	16450	23450	23078.77	6.20	-62	-17767	24150	23800	23100	22750	22050	23975	22925	35	7000	100	17350	50	1	35111195	8076	-89.15	1.92	12	0.13	-258.00	11999.00	54000	20230222	-57.41	21300	20231101	7.98	54000	-57.41	20230222	21300	7.98	20231101	54000	-57.41	20230222	21300	7.98	20231101	1.28	N	336370	100	35 억	2176998	N	N	445	N	N
43	20231221	151127	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23050	-400	5	-1.71	963323100	41733	37.28	23250	23300	22800	30450	16450	23450	23083.00	6.20	-62	-15970	24150	23800	23100	22750	22050	23975	22925	35	7000	100	17350	50	1	35111195	8093	-89.34	1.92	12	0.12	-258.00	11999.00	54000	20230222	-57.31	21300	20231101	8.22	54000	-57.31	20230222	21300	8.22	20231101	54000	-57.31	20230222	21300	8.22	20231101	1.28	N	336370	100	35 억	2176998	N	N	21	N	N
44	20231221	141123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-350	5	-1.49	832874650	36082	32.23	23250	23300	22800	30450	16450	23450	23082.82	6.20	-62	-14184	24150	23800	23100	22750	22050	23975	22925	35	7000	100	17350	50	1	35111195	8111	-89.53	1.93	12	0.10	-258.00	11999.00	54000	20230222	-57.22	21300	20231101	8.45	54000	-57.22	20230222	21300	8.45	20231101	54000	-57.22	20230222	21300	8.45	20231101	1.28	N	336370	100	35 억	2176998	N	N	21	N	N
45	20231221	131121	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23150	-300	5	-1.28	789411700	34202	30.55	23250	23300	22800	30450	16450	23450	23080.85	6.20	-62	-13787	24150	23800	23100	22750	22050	23975	22925	35	7000	100	17350	50	1	35111195	8128	-89.73	1.93	12	0.10	-258.00	11999.00	54000	20230222	-57.13	21300	20231101	8.69	54000	-57.13	20230222	21300	8.69	20231101	54000	-57.13	20230222	21300	8.69	20231101	1.28	N	336370	100	35 억	2176998	N	N	21	N	N
46	20231221	121128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	-350	5	-1.49	706822200	30633	27.36	23250	23300	22800	30450	16450	23450	23073.87	6.20	-62	-13501	24150	23800	23100	22750	22050	23975	22925	35	7000	100	17350	50	1	35111195	8111	-89.53	1.93	12	0.09	-258.00	11999.00	54000	20230222	-57.22	21300	20231101	8.45	54000	-57.22	20230222	21300	8.45	20231101	54000	-57.22	20230222	21300	8.45	20231101	1.28	N	336370	100	35 억	2176998	N	N	21	N	N
47	20231221	111128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-450	5	-1.92	663522400	28754	25.69	23250	23300	22800	30450	16450	23450	23075.82	6.20	-62	-13161	24150	23800	23100	22750	22050	23975	22925	35	7000	100	17350	50	1	35111195	8076	-89.15	1.92	12	0.08	-258.00	11999.00	54000	20230222	-57.41	21300	20231101	7.98	54000	-57.41	20230222	21300	7.98	20231101	54000	-57.41	20230222	21300	7.98	20231101	1.28	N	336370	100	35 억	2176998	N	N	21	N	N
48	20231221	101123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	-250	5	-1.07	281996150	12157	10.86	23250	23300	23050	30450	16450	23450	23196.17	6.20	-62	-1943	24150	23800	23100	22750	22050	23975	22925	35	7000	100	17350	50	1	35111195	8146	-89.92	1.93	12	0.03	-258.00	11999.00	54000	20230222	-57.04	21300	20231101	8.92	54000	-57.04	20230222	21300	8.92	20231101	54000	-57.04	20230222	21300	8.92	20231101	1.28	N	336370	100	35 억	2176998	N	N	21	N	N
49	20231221	091125	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23150	-300	5	-1.28	86613700	3733	3.33	23250	23300	23050	30450	16450	23450	23202.10	6.20	-62	-277	24150	23800	23100	22750	22050	23975	22925	35	7000	100	17350	50	1	35111195	8128	-89.73	1.93	12	0.01	-258.00	11999.00	54000	20230222	-57.13	21300	20231101	8.69	54000	-57.13	20230222	21300	8.69	20231101	54000	-57.13	20230222	21300	8.69	20231101	1.28	N	336370	100	35 억	2176998	N	N	21	N	N
50	20231220	161128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23450	900	2	3.99	2573486350	111630	65.26	22450	23450	22400	29300	15800	22550	23052.00	6.10	-1264	32851	23416	22982	22566	22132	21716	22775	21925	35	6750	100	16680	50	1	35111195	8234	-90.89	1.95	12	0.32	-258.00	11999.00	54000	20230222	-56.57	21300	20231101	10.09	54000	-56.57	20230222	21300	10.09	20231101	54000	-56.57	20230222	21300	10.09	20231101	1.30	N	336370	100	35 억	2143489	N	N	21	N	N
51	20231220	151223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23150	600	2	2.66	2035115150	88574	51.78	22450	23200	22400	29300	15800	22550	22976.44	6.10	-1264	32049	23416	22982	22566	22132	21716	22775	21925	35	6750	100	16680	50	1	35111195	8128	-89.73	1.93	12	0.25	-258.00	11999.00	54000	20230222	-57.13	21300	20231101	8.69	54000	-57.13	20230222	21300	8.69	20231101	54000	-57.13	20230222	21300	8.69	20231101	1.30	N	336370	100	35 억	2143489	N	N	77	N	N
52	20231220	141244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23050	500	2	2.22	1552570450	67676	39.57	22450	23150	22400	29300	15800	22550	22941.23	6.10	-1264	23657	23416	22982	22566	22132	21716	22775	21925	35	6750	100	16680	50	1	35111195	8093	-89.34	1.92	12	0.19	-258.00	11999.00	54000	20230222	-57.31	21300	20231101	8.22	54000	-57.31	20230222	21300	8.22	20231101	54000	-57.31	20230222	21300	8.22	20231101	1.30	N	336370	100	35 억	2143489	N	N	77	N	N
53	20231220	131233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23100	550	2	2.44	1404839450	61261	35.82	22450	23150	22400	29300	15800	22550	22932.04	6.10	-1264	20957	23416	22982	22566	22132	21716	22775	21925	35	6750	100	16680	50	1	35111195	8111	-89.53	1.93	12	0.17	-258.00	11999.00	54000	20230222	-57.22	21300	20231101	8.45	54000	-57.22	20230222	21300	8.45	20231101	54000	-57.22	20230222	21300	8.45	20231101	1.30	N	336370	100	35 억	2143489	N	N	77	N	N
54	20231220	121121	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23050	500	2	2.22	1191453050	52008	30.41	22450	23150	22400	29300	15800	22550	22909.03	6.10	-1264	15331	23416	22982	22566	22132	21716	22775	21925	35	6750	100	16680	50	1	35111195	8093	-89.34	1.92	12	0.15	-258.00	11999.00	54000	20230222	-57.31	21300	20231101	8.22	54000	-57.31	20230222	21300	8.22	20231101	54000	-57.31	20230222	21300	8.22	20231101	1.30	N	336370	100	35 억	2143489	N	N	77	N	N
55	20231220	111125	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	450	2	2.00	1106300950	48304	28.24	22450	23150	22400	29300	15800	22550	22902.88	6.10	-1264	14528	23416	22982	22566	22132	21716	22775	21925	35	6750	100	16680	50	1	35111195	8076	-89.15	1.92	12	0.14	-258.00	11999.00	54000	20230222	-57.41	21300	20231101	7.98	54000	-57.41	20230222	21300	7.98	20231101	54000	-57.41	20230222	21300	7.98	20231101	1.30	N	336370	100	35 억	2143489	N	N	77	N	N
56	20231220	101126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22950	400	2	1.77	865631100	37846	22.13	22450	23150	22400	29300	15800	22550	22872.46	6.10	-1264	7630	23416	22982	22566	22132	21716	22775	21925	35	6750	100	16680	50	1	35111195	8058	-88.95	1.91	12	0.11	-258.00	11999.00	54000	20230222	-57.50	21300	20231101	7.75	54000	-57.50	20230222	21300	7.75	20231101	54000	-57.50	20230222	21300	7.75	20231101	1.30	N	336370	100	35 억	2143489	N	N	77	N	N
57	20231220	091123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	100	2	0.44	97709650	4335	2.53	22450	22700	22400	29300	15800	22550	22539.71	6.10	-1264	419	23416	22982	22566	22132	21716	22775	21925	35	6750	100	16680	50	1	35111195	7953	-87.79	1.89	12	0.01	-258.00	11999.00	54000	20230222	-58.06	21300	20231101	6.34	54000	-58.06	20230222	21300	6.34	20231101	54000	-58.06	20230222	21300	6.34	20231101	1.30	N	336370	100	35 억	2143489	N	N	77	N	N
58	20231219	161122	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22550	-450	5	-1.96	3813535750	169577	106.89	22800	23000	22150	29900	16100	23000	22488.50	6.10	6288	103	24166	23582	23216	22632	22266	23400	22450	35	6900	100	17020	50	1	35111195	7918	-87.40	1.88	12	0.48	-258.00	11999.00	54000	20230222	-58.24	21300	20231101	5.87	54000	-58.24	20230222	21300	5.87	20231101	54000	-58.24	20230222	21300	5.87	20231101	1.28	N	336370	100	35 억	2143494	N	N	77	N	N
59	20231219	151126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22450	-550	5	-2.39	3581371350	159267	100.40	22800	23000	22150	29900	16100	23000	22486.59	6.10	6288	1759	24166	23582	23216	22632	22266	23400	22450	35	6900	100	17020	50	1	35111195	7882	-87.02	1.87	12	0.45	-258.00	11999.00	54000	20230222	-58.43	21300	20231101	5.40	54000	-58.43	20230222	21300	5.40	20231101	54000	-58.43	20230222	21300	5.40	20231101	1.28	N	336370	100	35 억	2143494	N	N	32	N	N
60	20231219	141120	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22500	-500	5	-2.17	2670460550	118440	74.66	22800	23000	22300	29900	16100	23000	22546.95	6.10	6288	-1142	24166	23582	23216	22632	22266	23400	22450	35	6900	100	17020	50	1	35111195	7900	-87.21	1.88	12	0.34	-258.00	11999.00	54000	20230222	-58.33	21300	20231101	5.63	54000	-58.33	20230222	21300	5.63	20231101	54000	-58.33	20230222	21300	5.63	20231101	1.28	N	336370	100	35 억	2143494	N	N	32	N	N
61	20231219	131128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22550	-450	5	-1.96	2449947900	108635	68.48	22800	23000	22300	29900	16100	23000	22552.10	6.10	6288	-1292	24166	23582	23216	22632	22266	23400	22450	35	6900	100	17020	50	1	35111195	7918	-87.40	1.88	12	0.31	-258.00	11999.00	54000	20230222	-58.24	21300	20231101	5.87	54000	-58.24	20230222	21300	5.87	20231101	54000	-58.24	20230222	21300	5.87	20231101	1.28	N	336370	100	35 억	2143494	N	N	32	N	N
62	20231219	121129	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22550	-450	5	-1.96	1721189600	76169	48.01	22800	23000	22450	29900	16100	23000	22596.98	6.10	6288	-2194	24166	23582	23216	22632	22266	23400	22450	35	6900	100	17020	50	1	35111195	7918	-87.40	1.88	12	0.22	-258.00	11999.00	54000	20230222	-58.24	21300	20231101	5.87	54000	-58.24	20230222	21300	5.87	20231101	54000	-58.24	20230222	21300	5.87	20231101	1.28	N	336370	100	35 억	2143494	N	N	32	N	N
63	20231219	111125	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22650	-350	5	-1.52	1527500300	67587	42.60	22800	23000	22450	29900	16100	23000	22600.50	6.10	6288	-2646	24166	23582	23216	22632	22266	23400	22450	35	6900	100	17020	50	1	35111195	7953	-87.79	1.89	12	0.19	-258.00	11999.00	54000	20230222	-58.06	21300	20231101	6.34	54000	-58.06	20230222	21300	6.34	20231101	54000	-58.06	20230222	21300	6.34	20231101	1.28	N	336370	100	35 억	2143494	N	N	32	N	N
64	20231219	101122	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22600	-400	5	-1.74	1383232550	61203	38.58	22800	23000	22450	29900	16100	23000	22600.73	6.10	6288	-3514	24166	23582	23216	22632	22266	23400	22450	35	6900	100	17020	50	1	35111195	7935	-87.60	1.88	12	0.17	-258.00	11999.00	54000	20230222	-58.15	21300	20231101	6.10	54000	-58.15	20230222	21300	6.10	20231101	54000	-58.15	20230222	21300	6.10	20231101	1.28	N	336370	100	35 억	2143494	N	N	32	N	N
65	20231219	091119	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22850	-150	5	-0.65	153199200	6715	4.23	22800	23000	22750	29900	16100	23000	22814.48	6.10	6288	-3866	24166	23582	23216	22632	22266	23400	22450	35	6900	100	17020	50	1	35111195	8023	-88.57	1.90	12	0.02	-258.00	11999.00	54000	20230222	-57.69	21300	20231101	7.28	54000	-57.69	20230222	21300	7.28	20231101	54000	-57.69	20230222	21300	7.28	20231101	1.28	N	336370	100	35 억	2143494	N	N	32	N	N
66	20231218	161117	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-550	5	-2.34	3637859900	157797	108.65	23600	23800	22850	30600	16500	23550	23054.13	6.22	1561	-42112	24816	24182	23766	23132	22716	23975	22925	35	7050	100	17420	50	1	35111195	8076	-89.15	1.92	12	0.45	-258.00	11999.00	54000	20230222	-57.41	21300	20231101	7.98	54000	-57.41	20230222	21300	7.98	20231101	54000	-57.41	20230222	21300	7.98	20231101	1.28	N	336370	100	35 억	2182187	N	N	32	N	N
67	20231218	151121	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	-650	5	-2.76	3365434400	145941	100.48	23600	23800	22850	30600	16500	23550	23060.24	6.22	1561	-40606	24816	24182	23766	23132	22716	23975	22925	35	7050	100	17420	50	1	35111195	8040	-88.76	1.91	12	0.42	-258.00	11999.00	54000	20230222	-57.59	21300	20231101	7.51	54000	-57.59	20230222	21300	7.51	20231101	54000	-57.59	20230222	21300	7.51	20231101	1.28	N	336370	100	35 억	2182187	N	N	763	N	N
68	20231218	141124	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	-650	5	-2.76	2927743900	126802	87.31	23600	23800	22850	30600	16500	23550	23089.10	6.22	1561	-32809	24816	24182	23766	23132	22716	23975	22925	35	7050	100	17420	50	1	35111195	8040	-88.76	1.91	12	0.36	-258.00	11999.00	54000	20230222	-57.59	21300	20231101	7.51	54000	-57.59	20230222	21300	7.51	20231101	54000	-57.59	20230222	21300	7.51	20231101	1.28	N	336370	100	35 억	2182187	N	N	763	N	N
69	20231218	131114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22950	-600	5	-2.55	2502735800	108258	74.54	23600	23800	22850	30600	16500	23550	23118.25	6.22	1561	-27307	24816	24182	23766	23132	22716	23975	22925	35	7050	100	17420	50	1	35111195	8058	-88.95	1.91	12	0.31	-258.00	11999.00	54000	20230222	-57.50	21300	20231101	7.75	54000	-57.50	20230222	21300	7.75	20231101	54000	-57.50	20230222	21300	7.75	20231101	1.28	N	336370	100	35 억	2182187	N	N	763	N	N
70	20231218	121111	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-550	5	-2.34	2153545150	93062	64.08	23600	23800	22850	30600	16500	23550	23140.97	6.22	1561	-23012	24816	24182	23766	23132	22716	23975	22925	35	7050	100	17420	50	1	35111195	8076	-89.15	1.92	12	0.27	-258.00	11999.00	54000	20230222	-57.41	21300	20231101	7.98	54000	-57.41	20230222	21300	7.98	20231101	54000	-57.41	20230222	21300	7.98	20231101	1.28	N	336370	100	35 억	2182187	N	N	763	N	N
71	20231218	111113	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23000	-550	5	-2.34	1951391550	84268	58.02	23600	23800	22850	30600	16500	23550	23156.97	6.22	1561	-21517	24816	24182	23766	23132	22716	23975	22925	35	7050	100	17420	50	1	35111195	8076	-89.15	1.92	12	0.24	-258.00	11999.00	54000	20230222	-57.41	21300	20231101	7.98	54000	-57.41	20230222	21300	7.98	20231101	54000	-57.41	20230222	21300	7.98	20231101	1.28	N	336370	100	35 억	2182187	N	N	763	N	N
72	20231218	101112	57	100.00	KOSPI	전기.전자	N	N	N	N	N	22900	-650	5	-2.76	1634621600	70471	48.52	23600	23800	22850	30600	16500	23550	23195.66	6.22	1561	-17676	24816	24182	23766	23132	22716	23975	22925	35	7050	100	17420	50	1	35111195	8040	-88.76	1.91	12	0.20	-258.00	11999.00	54000	20230222	-57.59	21300	20231101	7.51	54000	-57.59	20230222	21300	7.51	20231101	54000	-57.59	20230222	21300	7.51	20231101	1.28	N	336370	100	35 억	2182187	N	N	763	N	N
73	20231218	091109	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23550	0	3	0.00	100259350	4258	2.93	23600	23700	23350	30600	16500	23550	23546.11	6.22	1561	-768	24816	24182	23766	23132	22716	23975	22925	35	7050	100	17420	50	1	35111195	8269	-91.28	1.96	12	0.01	-258.00	11999.00	54000	20230222	-56.39	21300	20231101	10.56	54000	-56.39	20230222	21300	10.56	20231101	54000	-56.39	20230222	21300	10.56	20231101	1.28	N	336370	100	35 억	2182187	N	N	763	N	N
74	20231215	161113	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23550	-250	5	-1.05	3442071350	144938	275.42	24350	24400	23350	30900	16700	23800	23748.59	6.15	1090	29414	24300	24050	23750	23500	23200	24175	23625	35	7100	100	17610	50	1	35111195	8269	-91.28	1.96	12	0.41	-258.00	11999.00	54000	20230222	-56.39	21300	20231101	10.56	54000	-56.39	20230222	21300	10.56	20231101	54000	-56.39	20230222	21300	10.56	20231101	1.29	N	336370	100	35 억	2160771	N	N	756	N	N
75	20231215	151116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23550	-250	5	-1.05	3091040350	130012	247.05	24350	24400	23350	30900	16700	23800	23775.04	6.15	1090	25989	24300	24050	23750	23500	23200	24175	23625	35	7100	100	17610	50	1	35111195	8269	-91.28	1.96	12	0.37	-258.00	11999.00	54000	20230222	-56.39	21300	20231101	10.56	54000	-56.39	20230222	21300	10.56	20231101	54000	-56.39	20230222	21300	10.56	20231101	1.29	N	336370	100	35 억	2160771	N	N	435	N	N
76	20231215	141115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23450	-350	5	-1.47	2602117550	109155	207.42	24350	24400	23450	30900	16700	23800	23838.74	6.15	1090	17763	24300	24050	23750	23500	23200	24175	23625	35	7100	100	17610	50	1	35111195	8234	-90.89	1.95	12	0.31	-258.00	11999.00	54000	20230222	-56.57	21300	20231101	10.09	54000	-56.57	20230222	21300	10.09	20231101	54000	-56.57	20230222	21300	10.09	20231101	1.29	N	336370	100	35 억	2160771	N	N	435	N	N
77	20231215	131109	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23600	-200	5	-0.84	2194044700	91825	174.49	24350	24400	23600	30900	16700	23800	23893.76	6.15	1090	16405	24300	24050	23750	23500	23200	24175	23625	35	7100	100	17610	50	1	35111195	8286	-91.47	1.97	12	0.26	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.29	N	336370	100	35 억	2160771	N	N	435	N	N
78	20231215	121110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	-100	5	-0.42	1806477250	75434	143.34	24350	24400	23600	30900	16700	23800	23947.79	6.15	1090	11514	24300	24050	23750	23500	23200	24175	23625	35	7100	100	17610	50	1	35111195	8321	-91.86	1.98	12	0.21	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.29	N	336370	100	35 억	2160771	N	N	435	N	N
79	20231215	111104	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	-100	5	-0.42	1483629500	61797	117.43	24350	24400	23700	30900	16700	23800	24008.12	6.15	1090	9719	24300	24050	23750	23500	23200	24175	23625	35	7100	100	17610	50	1	35111195	8321	-91.86	1.98	12	0.18	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.29	N	336370	100	35 억	2160771	N	N	435	N	N
80	20231215	101109	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	350	2	1.47	776779650	32233	61.25	24350	24400	23750	30900	16700	23800	24098.89	6.15	1090	9646	24300	24050	23750	23500	23200	24175	23625	35	7100	100	17610	50	1	35111195	8479	-93.60	2.01	12	0.09	-258.00	11999.00	54000	20230222	-55.28	21300	20231101	13.38	54000	-55.28	20230222	21300	13.38	20231101	54000	-55.28	20230222	21300	13.38	20231101	1.29	N	336370	100	35 억	2160771	N	N	435	N	N
81	20231215	091115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23900	100	2	0.42	174298850	7247	13.77	24350	24350	23800	30900	16700	23800	24051.17	6.15	1090	-1483	24300	24050	23750	23500	23200	24175	23625	35	7100	100	17610	50	1	35111195	8392	-92.64	1.99	12	0.02	-258.00	11999.00	54000	20230222	-55.74	21300	20231101	12.21	54000	-55.74	20230222	21300	12.21	20231101	54000	-55.74	20230222	21300	12.21	20231101	1.29	N	336370	100	35 억	2160771	N	N	435	N	N
82	20231214	161105	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23800	600	2	2.59	1243405900	52355	75.43	23600	24000	23450	30150	16250	23200	23749.47	6.10	-694	17016	24466	23832	23516	22882	22566	23675	22725	35	6950	100	17160	50	1	35111195	8356	-92.25	1.98	12	0.15	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.31	N	336370	100	35 억	2141749	N	N	435	N	N
83	20231214	151143	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23750	550	2	2.37	1182411850	49787	71.73	23600	24000	23450	30150	16250	23200	23749.41	6.10	-694	16096	24466	23832	23516	22882	22566	23675	22725	35	6950	100	17160	50	1	35111195	8339	-92.05	1.98	12	0.14	-258.00	11999.00	54000	20230222	-56.02	21300	20231101	11.50	54000	-56.02	20230222	21300	11.50	20231101	54000	-56.02	20230222	21300	11.50	20231101	1.31	N	336370	100	35 억	2141749	N	N	1	N	N
84	20231214	141110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	450	2	1.94	1066619300	44899	64.68	23600	24000	23450	30150	16250	23200	23755.97	6.10	-694	14627	24466	23832	23516	22882	22566	23675	22725	35	6950	100	17160	50	1	35111195	8304	-91.67	1.97	12	0.13	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.31	N	336370	100	35 억	2141749	N	N	1	N	N
85	20231214	131140	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23550	350	2	1.51	980614250	41255	59.43	23600	24000	23450	30150	16250	23200	23769.59	6.10	-694	12785	24466	23832	23516	22882	22566	23675	22725	35	6950	100	17160	50	1	35111195	8269	-91.28	1.96	12	0.12	-258.00	11999.00	54000	20230222	-56.39	21300	20231101	10.56	54000	-56.39	20230222	21300	10.56	20231101	54000	-56.39	20230222	21300	10.56	20231101	1.31	N	336370	100	35 억	2141749	N	N	1	N	N
86	20231214	121201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23600	400	2	1.72	868744950	36501	52.59	23600	24000	23500	30150	16250	23200	23800.58	6.10	-694	11986	24466	23832	23516	22882	22566	23675	22725	35	6950	100	17160	50	1	35111195	8286	-91.47	1.97	12	0.10	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.31	N	336370	100	35 억	2141749	N	N	1	N	N
87	20231214	111134	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	650	2	2.80	719059550	30178	43.48	23600	24000	23550	30150	16250	23200	23827.28	6.10	-694	11914	24466	23832	23516	22882	22566	23675	22725	35	6950	100	17160	50	1	35111195	8374	-92.44	1.99	12	0.09	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.31	N	336370	100	35 억	2141749	N	N	1	N	N
88	20231214	101056	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23800	600	2	2.59	588299750	24684	35.56	23600	24000	23550	30150	16250	23200	23833.24	6.10	-694	9452	24466	23832	23516	22882	22566	23675	22725	35	6950	100	17160	50	1	35111195	8356	-92.25	1.98	12	0.07	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.31	N	336370	100	35 억	2141749	N	N	1	N	N
89	20231214	091035	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23800	600	2	2.59	168540350	7107	10.24	23600	23850	23550	30150	16250	23200	23714.70	6.10	-694	1759	24466	23832	23516	22882	22566	23675	22725	35	6950	100	17160	50	1	35111195	8356	-92.25	1.98	12	0.02	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.31	N	336370	100	35 억	2141749	N	N	1	N	N
90	20231213	161101	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	-750	5	-3.13	1628721400	69216	126.03	24000	24150	23200	31100	16800	23950	23531.02	6.16	0	-23140	24816	24382	24166	23732	23516	24275	23625	35	7150	100	17720	50	1	35111195	8146	-89.92	1.93	12	0.20	-258.00	11999.00	54000	20230222	-57.04	21300	20231101	8.92	54000	-57.04	20230222	21300	8.92	20231101	54000	-57.04	20230222	21300	8.92	20231101	1.30	N	336370	100	35 억	2164287	N	N	1	N	N
91	20231213	151124	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23300	-650	5	-2.71	1384465650	58709	106.90	24000	24150	23300	31100	16800	23950	23581.80	6.16	0	-20337	24816	24382	24166	23732	23516	24275	23625	35	7150	100	17720	50	1	35111195	8181	-90.31	1.94	12	0.17	-258.00	11999.00	54000	20230222	-56.85	21300	20231101	9.39	54000	-56.85	20230222	21300	9.39	20231101	54000	-56.85	20230222	21300	9.39	20231101	1.30	N	336370	100	35 억	2164287	N	N	0	N	N
92	20231213	141123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	-550	5	-2.30	1048717900	44343	80.74	24000	24150	23400	31100	16800	23950	23650.10	6.16	0	-12965	24816	24382	24166	23732	23516	24275	23625	35	7150	100	17720	50	1	35111195	8216	-90.70	1.95	12	0.13	-258.00	11999.00	54000	20230222	-56.67	21300	20231101	9.86	54000	-56.67	20230222	21300	9.86	20231101	54000	-56.67	20230222	21300	9.86	20231101	1.30	N	336370	100	35 억	2164287	N	N	0	N	N
93	20231213	131128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23550	-400	5	-1.67	799288800	33718	61.39	24000	24150	23500	31100	16800	23950	23705.07	6.16	0	-8655	24816	24382	24166	23732	23516	24275	23625	35	7150	100	17720	50	1	35111195	8269	-91.28	1.96	12	0.10	-258.00	11999.00	54000	20230222	-56.39	21300	20231101	10.56	54000	-56.39	20230222	21300	10.56	20231101	54000	-56.39	20230222	21300	10.56	20231101	1.30	N	336370	100	35 억	2164287	N	N	0	N	N
94	20231213	121123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23600	-350	5	-1.46	681696100	28726	52.30	24000	24150	23550	31100	16800	23950	23730.94	6.16	0	-8508	24816	24382	24166	23732	23516	24275	23625	35	7150	100	17720	50	1	35111195	8286	-91.47	1.97	12	0.08	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.30	N	336370	100	35 억	2164287	N	N	0	N	N
95	20231213	111127	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	-300	5	-1.25	535257300	22515	41.00	24000	24150	23550	31100	16800	23950	23773.33	6.16	0	-8280	24816	24382	24166	23732	23516	24275	23625	35	7150	100	17720	50	1	35111195	8304	-91.67	1.97	12	0.06	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.30	N	336370	100	35 억	2164287	N	N	0	N	N
96	20231213	101134	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	-250	5	-1.04	345281100	14477	26.36	24000	24150	23650	31100	16800	23950	23850.29	6.16	0	-3733	24816	24382	24166	23732	23516	24275	23625	35	7150	100	17720	50	1	35111195	8321	-91.86	1.98	12	0.04	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.30	N	336370	100	35 억	2164287	N	N	0	N	N
97	20231213	091119	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	100	2	0.42	55388650	2306	4.20	24000	24150	23900	31100	16800	23950	24019.51	6.16	0	-276	24816	24382	24166	23732	23516	24275	23625	35	7150	100	17720	50	1	35111195	8444	-93.22	2.00	12	0.01	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.30	N	336370	100	35 억	2164287	N	N	0	N	N
98	20231212	161040	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23950	-400	5	-1.64	1311785200	54415	22.25	24400	24600	23950	31650	17050	24350	24107.25	6.19	-179	-9846	25716	25032	24366	23682	23016	25375	24025	35	7300	100	18010	50	1	35111195	8409	-92.83	2.00	12	0.15	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.32	N	336370	100	35 억	2172733	N	N	148	N	N
99	20231212	151046	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-300	5	-1.23	1163916250	48249	19.73	24400	24600	24000	31650	17050	24350	24122.65	6.19	-179	-8834	25716	25032	24366	23682	23016	25375	24025	35	7300	100	18010	50	1	35111195	8444	-93.22	2.00	12	0.14	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.32	N	336370	100	35 억	2172733	N	N	148	N	N
100	20231212	140947	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-300	5	-1.23	1028476800	42621	17.43	24400	24600	24000	31650	17050	24350	24130.24	6.19	-179	-7589	25716	25032	24366	23682	23016	25375	24025	35	7300	100	18010	50	1	35111195	8444	-93.22	2.00	12	0.12	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.32	N	336370	100	35 억	2172733	N	N	148	N	N
101	20231212	130951	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-350	5	-1.44	956419700	39628	16.21	24400	24600	24000	31650	17050	24350	24134.40	6.19	-179	-6763	25716	25032	24366	23682	23016	25375	24025	35	7300	100	18010	50	1	35111195	8427	-93.02	2.00	12	0.11	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.32	N	336370	100	35 억	2172733	N	N	148	N	N
102	20231212	120942	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24000	-350	5	-1.44	780935250	32322	13.22	24400	24600	24000	31650	17050	24350	24160.52	6.19	-179	-5584	25716	25032	24366	23682	23016	25375	24025	35	7300	100	18010	50	1	35111195	8427	-93.02	2.00	12	0.09	-258.00	11999.00	54000	20230222	-55.56	21300	20231101	12.68	54000	-55.56	20230222	21300	12.68	20231101	54000	-55.56	20230222	21300	12.68	20231101	1.32	N	336370	100	35 억	2172733	N	N	148	N	N
103	20231212	110957	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-300	5	-1.23	658000450	27210	11.13	24400	24600	24000	31650	17050	24350	24181.68	6.19	-179	-4353	25716	25032	24366	23682	23016	25375	24025	35	7300	100	18010	50	1	35111195	8444	-93.22	2.00	12	0.08	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.32	N	336370	100	35 억	2172733	N	N	148	N	N
104	20231212	101038	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	-200	5	-0.82	552725650	22847	9.34	24400	24600	24000	31650	17050	24350	24191.79	6.19	-179	-3296	25716	25032	24366	23682	23016	25375	24025	35	7300	100	18010	50	1	35111195	8479	-93.60	2.01	12	0.07	-258.00	11999.00	54000	20230222	-55.28	21300	20231101	13.38	54000	-55.28	20230222	21300	13.38	20231101	54000	-55.28	20230222	21300	13.38	20231101	1.32	N	336370	100	35 억	2172733	N	N	148	N	N
105	20231212	091039	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	-200	5	-0.82	294385900	12128	4.96	24400	24600	24000	31650	17050	24350	24272.61	6.19	-179	-4304	25716	25032	24366	23682	23016	25375	24025	35	7300	100	18010	50	1	35111195	8479	-93.60	2.01	12	0.03	-258.00	11999.00	54000	20230222	-55.28	21300	20231101	13.38	54000	-55.28	20230222	21300	13.38	20231101	54000	-55.28	20230222	21300	13.38	20231101	1.32	N	336370	100	35 억	2172733	N	N	148	N	N
106	20231211	161042	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24350	550	2	2.31	5979087100	242687	262.55	23950	25050	23700	30900	16700	23800	24637.75	6.27	-5927	-33514	24833	24316	23733	23216	22633	24575	23475	35	7100	100	17610	50	1	35111195	8550	-94.38	2.03	12	0.69	-258.00	11999.00	54000	20230222	-54.91	21300	20231101	14.32	54000	-54.91	20230222	21300	14.32	20231101	54000	-54.91	20230222	21300	14.32	20231101	1.36	N	336370	100	35 억	2201084	N	N	148	N	N
107	20231211	151037	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	700	2	2.94	5732161200	232567	251.60	23950	25050	23700	30900	16700	23800	24647.35	6.27	-5927	-32170	24833	24316	23733	23216	22633	24575	23475	35	7100	100	17610	50	1	35111195	8602	-94.96	2.04	12	0.66	-258.00	11999.00	54000	20230222	-54.63	21300	20231101	15.02	54000	-54.63	20230222	21300	15.02	20231101	54000	-54.63	20230222	21300	15.02	20231101	1.36	N	336370	100	35 억	2201084	N	N	21	N	N
108	20231211	141038	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	800	2	3.36	5280006250	214158	231.69	23950	25050	23700	30900	16700	23800	24654.72	6.27	-5927	-24622	24833	24316	23733	23216	22633	24575	23475	35	7100	100	17610	50	1	35111195	8637	-95.35	2.05	12	0.61	-258.00	11999.00	54000	20230222	-54.44	21300	20231101	15.49	54000	-54.44	20230222	21300	15.49	20231101	54000	-54.44	20230222	21300	15.49	20231101	1.36	N	336370	100	35 억	2201084	N	N	21	N	N
109	20231211	131035	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	900	2	3.78	4964346500	201333	217.81	23950	25050	23700	30900	16700	23800	24657.39	6.27	-5927	-20750	24833	24316	23733	23216	22633	24575	23475	35	7100	100	17610	50	1	35111195	8672	-95.74	2.06	12	0.57	-258.00	11999.00	54000	20230222	-54.26	21300	20231101	15.96	54000	-54.26	20230222	21300	15.96	20231101	54000	-54.26	20230222	21300	15.96	20231101	1.36	N	336370	100	35 억	2201084	N	N	21	N	N
110	20231211	121037	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	750	2	3.15	4669093100	189354	204.85	23950	25050	23700	30900	16700	23800	24658.01	6.27	-5927	-16416	24833	24316	23733	23216	22633	24575	23475	35	7100	100	17610	50	1	35111195	8620	-95.16	2.05	12	0.54	-258.00	11999.00	54000	20230222	-54.54	21300	20231101	15.26	54000	-54.54	20230222	21300	15.26	20231101	54000	-54.54	20230222	21300	15.26	20231101	1.36	N	336370	100	35 억	2201084	N	N	21	N	N
111	20231211	111032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24450	650	2	2.73	3817229000	154956	167.64	23950	25050	23700	30900	16700	23800	24634.28	6.27	-5927	-6816	24833	24316	23733	23216	22633	24575	23475	35	7100	100	17610	50	1	35111195	8585	-94.77	2.04	12	0.44	-258.00	11999.00	54000	20230222	-54.72	21300	20231101	14.79	54000	-54.72	20230222	21300	14.79	20231101	54000	-54.72	20230222	21300	14.79	20231101	1.36	N	336370	100	35 억	2201084	N	N	21	N	N
112	20231211	101031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	1100	2	4.62	2670087150	108567	117.45	23950	25000	23700	30900	16700	23800	24593.91	6.27	-5927	1620	24833	24316	23733	23216	22633	24575	23475	35	7100	100	17610	50	1	35111195	8743	-96.51	2.08	12	0.31	-258.00	11999.00	54000	20230222	-53.89	21300	20231101	16.90	54000	-53.89	20230222	21300	16.90	20231101	54000	-53.89	20230222	21300	16.90	20231101	1.36	N	336370	100	35 억	2201084	N	N	21	N	N
113	20231211	091032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24500	700	2	2.94	1247037800	50740	54.89	23950	25000	23700	30900	16700	23800	24577.02	6.27	-5927	-3969	24833	24316	23733	23216	22633	24575	23475	35	7100	100	17610	50	1	35111195	8602	-94.96	2.04	12	0.14	-258.00	11999.00	54000	20230222	-54.63	21300	20231101	15.02	54000	-54.63	20230222	21300	15.02	20231101	54000	-54.63	20230222	21300	15.02	20231101	1.36	N	336370	100	35 억	2201084	N	N	21	N	N
114	20231208	161023	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23800	450	2	1.93	2173922800	91753	149.87	23350	24250	23150	30350	16350	23350	23693.39	6.27	-89	7696	23950	23650	23400	23100	22850	23525	22975	35	7000	100	17270	50	1	35111195	8356	-92.25	1.98	12	0.26	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.36	N	336370	100	35 억	2201260	N	N	21	N	N
115	20231208	151026	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	350	2	1.50	2047460750	86425	141.17	23350	24250	23150	30350	16350	23350	23690.95	6.27	-89	6744	23950	23650	23400	23100	22850	23525	22975	35	7000	100	17270	50	1	35111195	8321	-91.86	1.98	12	0.25	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.36	N	336370	100	35 억	2201260	N	N	116	N	N
116	20231208	141024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23350	0	3	0.00	660610850	28291	46.21	23350	23700	23150	30350	16350	23350	23350.57	6.27	-89	3671	23950	23650	23400	23100	22850	23525	22975	35	7000	100	17270	50	1	35111195	8198	-90.50	1.95	12	0.08	-258.00	11999.00	54000	20230222	-56.76	21300	20231101	9.62	54000	-56.76	20230222	21300	9.62	20231101	54000	-56.76	20230222	21300	9.62	20231101	1.36	N	336370	100	35 억	2201260	N	N	116	N	N
117	20231208	131022	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	-100	5	-0.43	581009850	24871	40.62	23350	23700	23150	30350	16350	23350	23360.97	6.27	-89	2480	23950	23650	23400	23100	22850	23525	22975	35	7000	100	17270	50	1	35111195	8163	-90.12	1.94	12	0.07	-258.00	11999.00	54000	20230222	-56.94	21300	20231101	9.15	54000	-56.94	20230222	21300	9.15	20231101	54000	-56.94	20230222	21300	9.15	20231101	1.36	N	336370	100	35 억	2201260	N	N	116	N	N
118	20231208	121019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23200	-150	5	-0.64	483181650	20657	33.74	23350	23700	23150	30350	16350	23350	23390.87	6.27	-89	4561	23950	23650	23400	23100	22850	23525	22975	35	7000	100	17270	50	1	35111195	8146	-89.92	1.93	12	0.06	-258.00	11999.00	54000	20230222	-57.04	21300	20231101	8.92	54000	-57.04	20230222	21300	8.92	20231101	54000	-57.04	20230222	21300	8.92	20231101	1.36	N	336370	100	35 억	2201260	N	N	116	N	N
119	20231208	111015	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	-100	5	-0.43	351100050	14968	24.45	23350	23700	23200	30350	16350	23350	23457.33	6.27	-89	4647	23950	23650	23400	23100	22850	23525	22975	35	7000	100	17270	50	1	35111195	8163	-90.12	1.94	12	0.04	-258.00	11999.00	54000	20230222	-56.94	21300	20231101	9.15	54000	-56.94	20230222	21300	9.15	20231101	54000	-56.94	20230222	21300	9.15	20231101	1.36	N	336370	100	35 억	2201260	N	N	116	N	N
120	20231208	101024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	50	2	0.21	216035100	9171	14.98	23350	23700	23300	30350	16350	23350	23558.31	6.27	-89	5087	23950	23650	23400	23100	22850	23525	22975	35	7000	100	17270	50	1	35111195	8216	-90.70	1.95	12	0.03	-258.00	11999.00	54000	20230222	-56.67	21300	20231101	9.86	54000	-56.67	20230222	21300	9.86	20231101	54000	-56.67	20230222	21300	9.86	20231101	1.36	N	336370	100	35 억	2201260	N	N	116	N	N
121	20231208	091014	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	300	2	1.28	115676000	4915	8.03	23350	23700	23300	30350	16350	23350	23538.64	6.27	-89	3845	23950	23650	23400	23100	22850	23525	22975	35	7000	100	17270	50	1	35111195	8304	-91.67	1.97	12	0.01	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.36	N	336370	100	35 억	2201260	N	N	116	N	N
122	20231207	161018	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23350	-300	5	-1.27	1421138500	60945	221.98	23700	23700	23150	30700	16600	23650	23318.37	6.28	-719	-4035	23950	23800	23650	23500	23350	23800	23500	35	7050	100	17500	50	1	35111195	8198	-90.50	1.95	12	0.17	-258.00	11999.00	54000	20230222	-56.76	21300	20231101	9.62	54000	-56.76	20230222	21300	9.62	20231101	54000	-56.76	20230222	21300	9.62	20231101	1.37	N	336370	100	35 억	2204863	N	N	116	N	N
123	20231207	151019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	-400	5	-1.69	1383487700	59330	216.10	23700	23700	23150	30700	16600	23650	23318.52	6.28	-719	-4159	23950	23800	23650	23500	23350	23800	23500	35	7050	100	17500	50	1	35111195	8163	-90.12	1.94	12	0.17	-258.00	11999.00	54000	20230222	-56.94	21300	20231101	9.15	54000	-56.94	20230222	21300	9.15	20231101	54000	-56.94	20230222	21300	9.15	20231101	1.37	N	336370	100	35 억	2204863	N	N	76	N	N
124	20231207	141015	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23350	-300	5	-1.27	1131681650	48488	176.61	23700	23700	23150	30700	16600	23650	23339.42	6.28	-719	-5626	23950	23800	23650	23500	23350	23800	23500	35	7050	100	17500	50	1	35111195	8198	-90.50	1.95	12	0.14	-258.00	11999.00	54000	20230222	-56.76	21300	20231101	9.62	54000	-56.76	20230222	21300	9.62	20231101	54000	-56.76	20230222	21300	9.62	20231101	1.37	N	336370	100	35 억	2204863	N	N	76	N	N
125	20231207	131013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	-250	5	-1.06	957168500	41004	149.35	23700	23700	23150	30700	16600	23650	23343.30	6.28	-719	-9100	23950	23800	23650	23500	23350	23800	23500	35	7050	100	17500	50	1	35111195	8216	-90.70	1.95	12	0.12	-258.00	11999.00	54000	20230222	-56.67	21300	20231101	9.86	54000	-56.67	20230222	21300	9.86	20231101	54000	-56.67	20230222	21300	9.86	20231101	1.37	N	336370	100	35 억	2204863	N	N	76	N	N
126	20231207	121015	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23300	-350	5	-1.48	891132700	38174	139.04	23700	23700	23150	30700	16600	23650	23343.97	6.28	-719	-8534	23950	23800	23650	23500	23350	23800	23500	35	7050	100	17500	50	1	35111195	8181	-90.31	1.94	12	0.11	-258.00	11999.00	54000	20230222	-56.85	21300	20231101	9.39	54000	-56.85	20230222	21300	9.39	20231101	54000	-56.85	20230222	21300	9.39	20231101	1.37	N	336370	100	35 억	2204863	N	N	76	N	N
127	20231207	111007	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23250	-400	5	-1.69	791512600	33883	123.41	23700	23700	23150	30700	16600	23650	23360.17	6.28	-719	-8061	23950	23800	23650	23500	23350	23800	23500	35	7050	100	17500	50	1	35111195	8163	-90.12	1.94	12	0.10	-258.00	11999.00	54000	20230222	-56.94	21300	20231101	9.15	54000	-56.94	20230222	21300	9.15	20231101	54000	-56.94	20230222	21300	9.15	20231101	1.37	N	336370	100	35 억	2204863	N	N	76	N	N
128	20231207	101009	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23400	-250	5	-1.06	488465150	20846	75.93	23700	23700	23300	30700	16600	23650	23432.08	6.28	-719	-2824	23950	23800	23650	23500	23350	23800	23500	35	7050	100	17500	50	1	35111195	8216	-90.70	1.95	12	0.06	-258.00	11999.00	54000	20230222	-56.67	21300	20231101	9.86	54000	-56.67	20230222	21300	9.86	20231101	54000	-56.67	20230222	21300	9.86	20231101	1.37	N	336370	100	35 억	2204863	N	N	76	N	N
129	20231207	091015	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23600	-50	5	-0.21	53435800	2262	8.24	23700	23700	23500	30700	16600	23650	23623.25	6.28	-719	184	23950	23800	23650	23500	23350	23800	23500	35	7050	100	17500	50	1	35111195	8286	-91.47	1.97	12	0.01	-258.00	11999.00	54000	20230222	-56.30	21300	20231101	10.80	54000	-56.30	20230222	21300	10.80	20231101	54000	-56.30	20230222	21300	10.80	20231101	1.37	N	336370	100	35 억	2204863	N	N	76	N	N
130	20231206	161004	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	0	3	0.00	641710700	27163	80.61	23650	23800	23500	30700	16600	23650	23624.44	6.28	2	178	24250	23950	23650	23350	23050	24100	23500	35	7050	100	17500	50	1	35111195	8304	-91.67	1.97	12	0.08	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.39	N	336370	100	35 억	2204552	N	N	76	N	N
131	20231206	151020	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	50	2	0.21	591511750	25043	74.32	23650	23800	23500	30700	16600	23650	23619.84	6.28	2	116	24250	23950	23650	23350	23050	24100	23500	35	7050	100	17500	50	1	35111195	8321	-91.86	1.98	12	0.07	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.39	N	336370	100	35 억	2204552	N	N	83	N	N
132	20231206	141016	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	0	3	0.00	476940000	20215	59.99	23650	23750	23500	30700	16600	23650	23593.37	6.28	2	-1190	24250	23950	23650	23350	23050	24100	23500	35	7050	100	17500	50	1	35111195	8304	-91.67	1.97	12	0.06	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.39	N	336370	100	35 억	2204552	N	N	83	N	N
133	20231206	131004	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	0	3	0.00	425635550	18045	53.55	23650	23750	23500	30700	16600	23650	23587.45	6.28	2	-1498	24250	23950	23650	23350	23050	24100	23500	35	7050	100	17500	50	1	35111195	8304	-91.67	1.97	12	0.05	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.39	N	336370	100	35 억	2204552	N	N	83	N	N
134	20231206	120958	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	0	3	0.00	382816750	16234	48.17	23650	23750	23500	30700	16600	23650	23581.17	6.28	2	-1280	24250	23950	23650	23350	23050	24100	23500	35	7050	100	17500	50	1	35111195	8304	-91.67	1.97	12	0.05	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.39	N	336370	100	35 억	2204552	N	N	83	N	N
135	20231206	111019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	0	3	0.00	350735000	14878	44.15	23650	23750	23500	30700	16600	23650	23574.07	6.28	2	-926	24250	23950	23650	23350	23050	24100	23500	35	7050	100	17500	50	1	35111195	8304	-91.67	1.97	12	0.04	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.39	N	336370	100	35 억	2204552	N	N	83	N	N
136	20231206	101007	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23550	-100	5	-0.42	228088550	9676	28.71	23650	23750	23500	30700	16600	23650	23572.61	6.28	2	-1468	24250	23950	23650	23350	23050	24100	23500	35	7050	100	17500	50	1	35111195	8269	-91.28	1.96	12	0.03	-258.00	11999.00	54000	20230222	-56.39	21300	20231101	10.56	54000	-56.39	20230222	21300	10.56	20231101	54000	-56.39	20230222	21300	10.56	20231101	1.39	N	336370	100	35 억	2204552	N	N	83	N	N
137	20231206	091009	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	0	3	0.00	40033750	1696	5.03	23650	23700	23500	30700	16600	23650	23604.81	6.28	2	-396	24250	23950	23650	23350	23050	24100	23500	35	7050	100	17500	50	1	35111195	8304	-91.67	1.97	12	0.00	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.39	N	336370	100	35 억	2204552	N	N	83	N	N
138	20231205	161011	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	-100	5	-0.42	797334650	33662	43.95	23450	23950	23350	30850	16650	23750	23686.50	6.27	52	829	24650	24200	23800	23350	22950	24000	23150	35	7100	100	17570	50	1	35111195	8304	-91.67	1.97	12	0.10	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.39	N	336370	100	35 억	2203099	N	N	83	N	N
139	20231205	151008	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23500	-250	5	-1.05	773527050	32653	42.63	23450	23950	23350	30850	16650	23750	23689.31	6.27	52	961	24650	24200	23800	23350	22950	24000	23150	35	7100	100	17570	50	1	35111195	8251	-91.09	1.96	12	0.09	-258.00	11999.00	54000	20230222	-56.48	21300	20231101	10.33	54000	-56.48	20230222	21300	10.33	20231101	54000	-56.48	20230222	21300	10.33	20231101	1.39	N	336370	100	35 억	2203099	N	N	1389	N	N
140	20231205	141006	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23800	50	2	0.21	621782950	26224	34.24	23450	23950	23350	30850	16650	23750	23710.45	6.27	52	2511	24650	24200	23800	23350	22950	24000	23150	35	7100	100	17570	50	1	35111195	8356	-92.25	1.98	12	0.07	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.39	N	336370	100	35 억	2203099	N	N	1389	N	N
141	20231205	131003	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23900	150	2	0.63	550632500	23236	30.34	23450	23950	23350	30850	16650	23750	23697.39	6.27	52	3315	24650	24200	23800	23350	22950	24000	23150	35	7100	100	17570	50	1	35111195	8392	-92.64	1.99	12	0.07	-258.00	11999.00	54000	20230222	-55.74	21300	20231101	12.21	54000	-55.74	20230222	21300	12.21	20231101	54000	-55.74	20230222	21300	12.21	20231101	1.39	N	336370	100	35 억	2203099	N	N	1389	N	N
142	20231205	121001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	100	2	0.42	450458050	19043	24.86	23450	23900	23350	30850	16650	23750	23654.78	6.27	52	4169	24650	24200	23800	23350	22950	24000	23150	35	7100	100	17570	50	1	35111195	8374	-92.44	1.99	12	0.05	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.39	N	336370	100	35 억	2203099	N	N	1389	N	N
143	20231205	111001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	100	2	0.42	369080300	15633	20.41	23450	23900	23350	30850	16650	23750	23609.05	6.27	52	5220	24650	24200	23800	23350	22950	24000	23150	35	7100	100	17570	50	1	35111195	8374	-92.44	1.99	12	0.04	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.39	N	336370	100	35 억	2203099	N	N	1389	N	N
144	20231205	101004	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	-50	5	-0.21	264231550	11223	14.65	23450	23700	23350	30850	16650	23750	23543.75	6.27	52	3683	24650	24200	23800	23350	22950	24000	23150	35	7100	100	17570	50	1	35111195	8321	-91.86	1.98	12	0.03	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.39	N	336370	100	35 억	2203099	N	N	1389	N	N
145	20231205	091000	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23550	-200	5	-0.84	46057800	1959	2.56	23450	23650	23450	30850	16650	23750	23510.87	6.27	52	207	24650	24200	23800	23350	22950	24000	23150	35	7100	100	17570	50	1	35111195	8269	-91.28	1.96	12	0.01	-258.00	11999.00	54000	20230222	-56.39	21300	20231101	10.56	54000	-56.39	20230222	21300	10.56	20231101	54000	-56.39	20230222	21300	10.56	20231101	1.39	N	336370	100	35 억	2203099	N	N	1389	N	N
146	20231204	160958	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23750	-300	5	-1.25	1823077750	76532	172.88	24000	24250	23400	31250	16850	24050	23821.44	6.30	-267	3209	24850	24450	24100	23700	23350	24275	23525	35	7200	100	17790	50	1	35111195	8339	-92.05	1.98	12	0.22	-258.00	11999.00	54000	20230222	-56.02	21300	20231101	11.50	54000	-56.02	20230222	21300	11.50	20231101	54000	-56.02	20230222	21300	11.50	20231101	1.40	N	336370	100	35 억	2210488	N	N	1388	N	N
147	20231204	150959	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	-200	5	-0.83	1716929250	72068	162.80	24000	24250	23400	31250	16850	24050	23823.74	6.30	-267	3478	24850	24450	24100	23700	23350	24275	23525	35	7200	100	17790	50	1	35111195	8374	-92.44	1.99	12	0.21	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.40	N	336370	100	35 억	2210488	N	N	482	N	N
148	20231204	140952	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23800	-250	5	-1.04	1613552600	67738	153.01	24000	24250	23400	31250	16850	24050	23820.49	6.30	-267	4537	24850	24450	24100	23700	23350	24275	23525	35	7200	100	17790	50	1	35111195	8356	-92.25	1.98	12	0.19	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.40	N	336370	100	35 억	2210488	N	N	482	N	N
149	20231204	130952	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	-350	5	-1.46	1426217350	59834	135.16	24000	24250	23400	31250	16850	24050	23836.24	6.30	-267	7600	24850	24450	24100	23700	23350	24275	23525	35	7200	100	17790	50	1	35111195	8321	-91.86	1.98	12	0.17	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.40	N	336370	100	35 억	2210488	N	N	482	N	N
150	20231204	120953	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23650	-400	5	-1.66	1341639150	56265	127.10	24000	24250	23400	31250	16850	24050	23845.00	6.30	-267	10144	24850	24450	24100	23700	23350	24275	23525	35	7200	100	17790	50	1	35111195	8304	-91.67	1.97	12	0.16	-258.00	11999.00	54000	20230222	-56.20	21300	20231101	11.03	54000	-56.20	20230222	21300	11.03	20231101	54000	-56.20	20230222	21300	11.03	20231101	1.40	N	336370	100	35 억	2210488	N	N	482	N	N
151	20231204	110956	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23700	-350	5	-1.46	1200899650	50323	113.68	24000	24250	23400	31250	16850	24050	23863.83	6.30	-267	10790	24850	24450	24100	23700	23350	24275	23525	35	7200	100	17790	50	1	35111195	8321	-91.86	1.98	12	0.14	-258.00	11999.00	54000	20230222	-56.11	21300	20231101	11.27	54000	-56.11	20230222	21300	11.27	20231101	54000	-56.11	20230222	21300	11.27	20231101	1.40	N	336370	100	35 억	2210488	N	N	482	N	N
152	20231204	100953	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24150	100	2	0.42	909027700	38088	86.04	24000	24250	23400	31250	16850	24050	23866.51	6.30	-267	13546	24850	24450	24100	23700	23350	24275	23525	35	7200	100	17790	50	1	35111195	8479	-93.60	2.01	12	0.11	-258.00	11999.00	54000	20230222	-55.28	21300	20231101	13.38	54000	-55.28	20230222	21300	13.38	20231101	54000	-55.28	20230222	21300	13.38	20231101	1.40	N	336370	100	35 억	2210488	N	N	482	N	N
153	20231204	090952	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23500	-550	5	-2.29	239435200	10106	22.83	24000	24000	23450	31250	16850	24050	23692.38	6.30	-267	-3122	24850	24450	24100	23700	23350	24275	23525	35	7200	100	17790	50	1	35111195	8251	-91.09	1.96	12	0.03	-258.00	11999.00	54000	20230222	-56.48	21300	20231101	10.33	54000	-56.48	20230222	21300	10.33	20231101	54000	-56.48	20230222	21300	10.33	20231101	1.40	N	336370	100	35 억	2210488	N	N	482	N	N
154	20231201	160955	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-50	5	-0.21	1047506450	43731	68.78	24500	24500	23750	31300	16900	24100	23952.88	6.34	-62	-16273	24833	24466	24083	23716	23333	24650	23900	35	7200	100	17830	50	1	35111195	8444	-93.22	2.00	12	0.12	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.41	N	336370	100	35 억	2226038	N	N	482	N	N
155	20231201	150951	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23950	-150	5	-0.62	936985100	39135	61.55	24500	24500	23750	31300	16900	24100	23942.38	6.34	-62	-15076	24833	24466	24083	23716	23333	24650	23900	35	7200	100	17830	50	1	35111195	8409	-92.83	2.00	12	0.11	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.41	N	336370	100	35 억	2226038	N	N	510	N	N
156	20231201	140950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	-250	5	-1.04	803487550	33569	52.80	24500	24500	23750	31300	16900	24100	23935.40	6.34	-62	-12321	24833	24466	24083	23716	23333	24650	23900	35	7200	100	17830	50	1	35111195	8374	-92.44	1.99	12	0.10	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.41	N	336370	100	35 억	2226038	N	N	510	N	N
157	20231201	130953	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23850	-250	5	-1.04	729321250	30464	47.91	24500	24500	23750	31300	16900	24100	23940.43	6.34	-62	-11392	24833	24466	24083	23716	23333	24650	23900	35	7200	100	17830	50	1	35111195	8374	-92.44	1.99	12	0.09	-258.00	11999.00	54000	20230222	-55.83	21300	20231101	11.97	54000	-55.83	20230222	21300	11.97	20231101	54000	-55.83	20230222	21300	11.97	20231101	1.41	N	336370	100	35 억	2226038	N	N	510	N	N
158	20231201	120959	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23950	-150	5	-0.62	640487400	26742	42.06	24500	24500	23750	31300	16900	24100	23950.62	6.34	-62	-9127	24833	24466	24083	23716	23333	24650	23900	35	7200	100	17830	50	1	35111195	8409	-92.83	2.00	12	0.08	-258.00	11999.00	54000	20230222	-55.65	21300	20231101	12.44	54000	-55.65	20230222	21300	12.44	20231101	54000	-55.65	20230222	21300	12.44	20231101	1.41	N	336370	100	35 억	2226038	N	N	510	N	N
159	20231201	110953	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24050	-50	5	-0.21	589987750	24637	38.75	24500	24500	23750	31300	16900	24100	23947.22	6.34	-62	-8503	24833	24466	24083	23716	23333	24650	23900	35	7200	100	17830	50	1	35111195	8444	-93.22	2.00	12	0.07	-258.00	11999.00	54000	20230222	-55.46	21300	20231101	12.91	54000	-55.46	20230222	21300	12.91	20231101	54000	-55.46	20230222	21300	12.91	20231101	1.41	N	336370	100	35 억	2226038	N	N	510	N	N
160	20231201	101001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23900	-200	5	-0.83	466149500	19472	30.63	24500	24500	23750	31300	16900	24100	23939.48	6.34	-62	-8845	24833	24466	24083	23716	23333	24650	23900	35	7200	100	17830	50	1	35111195	8392	-92.64	1.99	12	0.06	-258.00	11999.00	54000	20230222	-55.74	21300	20231101	12.21	54000	-55.74	20230222	21300	12.21	20231101	54000	-55.74	20230222	21300	12.21	20231101	1.41	N	336370	100	35 억	2226038	N	N	510	N	N
161	20231201	090950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	23800	-300	5	-1.24	185950000	7700	12.11	24500	24500	23800	31300	16900	24100	24149.35	6.34	-62	-4751	24833	24466	24083	23716	23333	24650	23900	35	7200	100	17830	50	1	35111195	8356	-92.25	1.98	12	0.02	-258.00	11999.00	54000	20230222	-55.93	21300	20231101	11.74	54000	-55.93	20230222	21300	11.74	20231101	54000	-55.93	20230222	21300	11.74	20231101	1.41	N	336370	100	35 억	2226038	N	N	510	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History