KissMeData/020760/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	177	2	14.90	6576802218	4886769	2581.39	1188	1435	1165	1544	832	1188	1345.76	0.69	184747	165152	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	703	-20.68	2.42	12	9.49	-66.00	563.00	1634	20230531	-16.46	901	20231030	51.50	1634	-16.46	20230531	901	51.50	20231030	1634	-16.46	20230531	901	51.50	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
3	20231229	150351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	177	2	14.90	6576802218	4886769	2581.39	1188	1435	1165	1544	832	1188	1345.76	0.69	184747	165152	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	703	-20.68	2.42	12	9.49	-66.00	563.00	1634	20230531	-16.46	901	20231030	51.50	1634	-16.46	20230531	901	51.50	20231030	1634	-16.46	20230531	901	51.50	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
4	20231229	140351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	177	2	14.90	6576802218	4886769	2581.39	1188	1435	1165	1544	832	1188	1345.76	0.69	184747	165152	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	703	-20.68	2.42	12	9.49	-66.00	563.00	1634	20230531	-16.46	901	20231030	51.50	1634	-16.46	20230531	901	51.50	20231030	1634	-16.46	20230531	901	51.50	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
5	20231229	130351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	177	2	14.90	6576802218	4886769	2581.39	1188	1435	1165	1544	832	1188	1345.76	0.69	184747	165152	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	703	-20.68	2.42	12	9.49	-66.00	563.00	1634	20230531	-16.46	901	20231030	51.50	1634	-16.46	20230531	901	51.50	20231030	1634	-16.46	20230531	901	51.50	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
6	20231229	120351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	177	2	14.90	6576802218	4886769	2581.39	1188	1435	1165	1544	832	1188	1345.76	0.69	184747	165152	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	703	-20.68	2.42	12	9.49	-66.00	563.00	1634	20230531	-16.46	901	20231030	51.50	1634	-16.46	20230531	901	51.50	20231030	1634	-16.46	20230531	901	51.50	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
7	20231229	110339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	177	2	14.90	6576802218	4886769	2581.39	1188	1435	1165	1544	832	1188	1345.76	0.69	184747	165152	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	703	-20.68	2.42	12	9.49	-66.00	563.00	1634	20230531	-16.46	901	20231030	51.50	1634	-16.46	20230531	901	51.50	20231030	1634	-16.46	20230531	901	51.50	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
8	20231229	100341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	177	2	14.90	6576802218	4886769	2581.39	1188	1435	1165	1544	832	1188	1345.76	0.69	184747	165152	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	703	-20.68	2.42	12	9.49	-66.00	563.00	1634	20230531	-16.46	901	20231030	51.50	1634	-16.46	20230531	901	51.50	20231030	1634	-16.46	20230531	901	51.50	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
9	20231229	090341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	177	2	14.90	6576802218	4886769	2581.39	1188	1435	1165	1544	832	1188	1345.76	0.69	184747	165152	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	703	-20.68	2.42	12	9.49	-66.00	563.00	1634	20230531	-16.46	901	20231030	51.50	1634	-16.46	20230531	901	51.50	20231030	1634	-16.46	20230531	901	51.50	20231030	0.00	N	020760	500	257 억	355029	N	N	14	N	N
10	20231228	160338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	177	2	14.90	6554095541	4870172	2572.62	1188	1435	1165	1544	832	1188	1345.76	0.33	0	165152	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	703	-20.68	2.42	12	9.45	-66.00	563.00	1634	20230531	-16.46	901	20231030	51.50	1634	-16.46	20230531	901	51.50	20231030	1634	-16.46	20230531	901	51.50	20231030	0.00	N	020760	500	257 억	170282	N	N	14	N	N
11	20231228	150342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1366	178	2	14.98	6149849389	4574306	2416.33	1188	1435	1165	1544	832	1188	1344.43	0.33	0	149834	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	704	-20.70	2.43	12	8.88	-66.00	563.00	1634	20230531	-16.40	901	20231030	51.61	1634	-16.40	20230531	901	51.61	20231030	1634	-16.40	20230531	901	51.61	20231030	0.00	N	020760	500	257 억	170282	N	N	7	N	N
12	20231228	140338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1367	179	2	15.07	3969747644	3008490	1589.20	1188	1395	1165	1544	832	1188	1319.51	0.33	0	131394	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	704	-20.71	2.43	12	5.84	-66.00	563.00	1634	20230531	-16.34	901	20231030	51.72	1634	-16.34	20230531	901	51.72	20231030	1634	-16.34	20230531	901	51.72	20231030	0.00	N	020760	500	257 억	170282	N	N	7	N	N
13	20231228	130338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1314	126	2	10.61	3026808505	2312503	1221.56	1188	1379	1165	1544	832	1188	1308.89	0.33	0	103055	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	677	-19.91	2.33	12	4.49	-66.00	563.00	1634	20230531	-19.58	901	20231030	45.84	1634	-19.58	20230531	901	45.84	20231030	1634	-19.58	20230531	901	45.84	20231030	0.00	N	020760	500	257 억	170282	N	N	7	N	N
14	20231228	120339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1303	115	2	9.68	2366100786	1816208	959.39	1188	1379	1165	1544	832	1188	1302.77	0.33	0	105341	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	671	-19.74	2.31	12	3.53	-66.00	563.00	1634	20230531	-20.26	901	20231030	44.62	1634	-20.26	20230531	901	44.62	20231030	1634	-20.26	20230531	901	44.62	20231030	0.00	N	020760	500	257 억	170282	N	N	7	N	N
15	20231228	110339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1272	84	2	7.07	378507997	308614	163.02	1188	1275	1165	1544	832	1188	1226.48	0.33	0	60891	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	655	-19.27	2.26	12	0.60	-66.00	563.00	1634	20230531	-22.15	901	20231030	41.18	1634	-22.15	20230531	901	41.18	20231030	1634	-22.15	20230531	901	41.18	20231030	0.00	N	020760	500	257 억	170282	N	N	7	N	N
16	20231228	100337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1203	15	2	1.26	87450930	73648	38.90	1188	1207	1165	1544	832	1188	1187.42	0.33	0	20409	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	620	-18.23	2.14	12	0.14	-66.00	563.00	1634	20230531	-26.38	901	20231030	33.52	1634	-26.38	20230531	901	33.52	20231030	1634	-26.38	20230531	901	33.52	20231030	0.00	N	020760	500	257 억	170282	N	N	7	N	N
17	20231228	090337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1176	-12	5	-1.01	1996251	1679	0.89	1188	1190	1176	1544	832	1188	1188.95	0.33	0	-207	1248	1217	1163	1132	1078	1233	1148	258	356	500	830	1	1	51513741	606	-17.82	2.09	12	0.00	-66.00	563.00	1634	20230531	-28.03	901	20231030	30.52	1634	-28.03	20230531	901	30.52	20231030	1634	-28.03	20230531	901	30.52	20231030	0.00	N	020760	500	257 억	170282	N	N	7	N	N
18	20231227	160336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1188	61	2	5.41	221935189	188788	135.31	1109	1194	1109	1465	789	1127	1175.55	0.29	0	23936	1187	1157	1130	1100	1073	1143	1086	258	338	500	780	1	1	51513741	612	-18.00	2.11	12	0.37	-66.00	563.00	1634	20230531	-27.29	901	20231030	31.85	1634	-27.29	20230531	901	31.85	20231030	1634	-27.29	20230531	901	31.85	20231030	0.01	N	020760	500	257 억	150542	N	N	7	N	N
19	20231227	150340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1177	50	2	4.44	204656617	174184	124.85	1109	1194	1109	1465	789	1127	1174.94	0.29	0	28938	1187	1157	1130	1100	1073	1143	1086	258	338	500	780	1	1	51513741	606	-17.83	2.09	12	0.34	-66.00	563.00	1634	20230531	-27.97	901	20231030	30.63	1634	-27.97	20230531	901	30.63	20231030	1634	-27.97	20230531	901	30.63	20231030	0.01	N	020760	500	257 억	150542	N	N	0	N	N
20	20231227	140339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1187	60	2	5.32	180673902	153769	110.21	1109	1194	1109	1465	789	1127	1174.97	0.29	0	21665	1187	1157	1130	1100	1073	1143	1086	258	338	500	780	1	1	51513741	611	-17.98	2.11	12	0.30	-66.00	563.00	1634	20230531	-27.36	901	20231030	31.74	1634	-27.36	20230531	901	31.74	20231030	1634	-27.36	20230531	901	31.74	20231030	0.01	N	020760	500	257 억	150542	N	N	0	N	N
21	20231227	130336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1183	56	2	4.97	134930945	115229	82.59	1109	1188	1109	1465	789	1127	1170.98	0.29	0	7069	1187	1157	1130	1100	1073	1143	1086	258	338	500	780	1	1	51513741	609	-17.92	2.10	12	0.22	-66.00	563.00	1634	20230531	-27.60	901	20231030	31.30	1634	-27.60	20230531	901	31.30	20231030	1634	-27.60	20230531	901	31.30	20231030	0.01	N	020760	500	257 억	150542	N	N	0	N	N
22	20231227	120335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1168	41	2	3.64	92562719	79047	56.66	1109	1188	1109	1465	789	1127	1170.98	0.29	0	462	1187	1157	1130	1100	1073	1143	1086	258	338	500	780	1	1	51513741	602	-17.70	2.07	12	0.15	-66.00	563.00	1634	20230531	-28.52	901	20231030	29.63	1634	-28.52	20230531	901	29.63	20231030	1634	-28.52	20230531	901	29.63	20231030	0.01	N	020760	500	257 억	150542	N	N	0	N	N
23	20231227	110339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1171	44	2	3.90	88762751	75782	54.32	1109	1188	1109	1465	789	1127	1171.29	0.29	0	377	1187	1157	1130	1100	1073	1143	1086	258	338	500	780	1	1	51513741	603	-17.74	2.08	12	0.15	-66.00	563.00	1634	20230531	-28.34	901	20231030	29.97	1634	-28.34	20230531	901	29.97	20231030	1634	-28.34	20230531	901	29.97	20231030	0.01	N	020760	500	257 억	150542	N	N	0	N	N
24	20231227	100338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1170	43	2	3.82	49736812	42629	30.55	1109	1181	1109	1465	789	1127	1166.74	0.29	0	-8516	1187	1157	1130	1100	1073	1143	1086	258	338	500	780	1	1	51513741	603	-17.73	2.08	12	0.08	-66.00	563.00	1634	20230531	-28.40	901	20231030	29.86	1634	-28.40	20230531	901	29.86	20231030	1634	-28.40	20230531	901	29.86	20231030	0.01	N	020760	500	257 억	150542	N	N	0	N	N
25	20231227	090338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1113	-14	5	-1.24	771890	696	0.50	1109	1127	1109	1465	789	1127	1109.04	0.29	0	-90	1187	1157	1130	1100	1073	1143	1086	258	338	500	780	1	1	51513741	573	-16.86	1.98	12	0.00	-66.00	563.00	1634	20230531	-31.88	901	20231030	23.53	1634	-31.88	20230531	901	23.53	20231030	1634	-31.88	20230531	901	23.53	20231030	0.01	N	020760	500	257 억	150542	N	N	0	N	N
26	20231226	160338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1127	-14	5	-1.23	157726546	139429	66.30	1141	1160	1103	1483	799	1141	1131.23	0.28	0	7417	1230	1185	1163	1118	1096	1174	1107	258	342	500	790	1	1	51513741	581	-17.08	2.00	12	0.27	-66.00	563.00	1634	20230531	-31.03	901	20231030	25.08	1634	-31.03	20230531	901	25.08	20231030	1634	-31.03	20230531	901	25.08	20231030	0.01	N	020760	500	257 억	143125	N	N	0	N	N
27	20231226	150337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1128	-13	5	-1.14	152425412	134727	64.06	1141	1160	1103	1483	799	1141	1131.36	0.28	0	7800	1230	1185	1163	1118	1096	1174	1107	258	342	500	790	1	1	51513741	581	-17.09	2.00	12	0.26	-66.00	563.00	1634	20230531	-30.97	901	20231030	25.19	1634	-30.97	20230531	901	25.19	20231030	1634	-30.97	20230531	901	25.19	20231030	0.01	N	020760	500	257 억	143125	N	N	0	N	N
28	20231226	140338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1138	-3	5	-0.26	110962753	97907	46.55	1141	1160	1103	1483	799	1141	1133.35	0.28	0	6933	1230	1185	1163	1118	1096	1174	1107	258	342	500	790	1	1	51513741	586	-17.24	2.02	12	0.19	-66.00	563.00	1634	20230531	-30.35	901	20231030	26.30	1634	-30.35	20230531	901	26.30	20231030	1634	-30.35	20230531	901	26.30	20231030	0.01	N	020760	500	257 억	143125	N	N	0	N	N
29	20231226	130338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1154	13	2	1.14	100705440	88923	42.28	1141	1160	1103	1483	799	1141	1132.50	0.28	0	5206	1230	1185	1163	1118	1096	1174	1107	258	342	500	790	1	1	51513741	594	-17.48	2.05	12	0.17	-66.00	563.00	1634	20230531	-29.38	901	20231030	28.08	1634	-29.38	20230531	901	28.08	20231030	1634	-29.38	20230531	901	28.08	20231030	0.01	N	020760	500	257 억	143125	N	N	0	N	N
30	20231226	120338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1142	1	2	0.09	55804874	49783	23.67	1141	1160	1103	1483	799	1141	1120.96	0.28	0	4931	1230	1185	1163	1118	1096	1174	1107	258	342	500	790	1	1	51513741	588	-17.30	2.03	12	0.10	-66.00	563.00	1634	20230531	-30.11	901	20231030	26.75	1634	-30.11	20230531	901	26.75	20231030	1634	-30.11	20230531	901	26.75	20231030	0.01	N	020760	500	257 억	143125	N	N	0	N	N
31	20231226	110340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	-16	5	-1.40	46159228	41248	19.61	1141	1160	1103	1483	799	1141	1119.07	0.28	0	5702	1230	1185	1163	1118	1096	1174	1107	258	342	500	790	1	1	51513741	580	-17.05	2.00	12	0.08	-66.00	563.00	1634	20230531	-31.15	901	20231030	24.86	1634	-31.15	20230531	901	24.86	20231030	1634	-31.15	20230531	901	24.86	20231030	0.01	N	020760	500	257 억	143125	N	N	0	N	N
32	20231226	100338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1116	-25	5	-2.19	34106060	30475	14.49	1141	1160	1103	1483	799	1141	1119.15	0.28	0	6267	1230	1185	1163	1118	1096	1174	1107	258	342	500	790	1	1	51513741	575	-16.91	1.98	12	0.06	-66.00	563.00	1634	20230531	-31.70	901	20231030	23.86	1634	-31.70	20230531	901	23.86	20231030	1634	-31.70	20230531	901	23.86	20231030	0.01	N	020760	500	257 억	143125	N	N	0	N	N
33	20231226	090338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1143	2	2	0.18	351171	306	0.15	1141	1160	1141	1483	799	1141	1147.62	0.28	0	-13	1230	1185	1163	1118	1096	1174	1107	258	342	500	790	1	1	51513741	589	-17.32	2.03	12	0.00	-66.00	563.00	1634	20230531	-30.05	901	20231030	26.86	1634	-30.05	20230531	901	26.86	20231030	1634	-30.05	20230531	901	26.86	20231030	0.01	N	020760	500	257 억	143125	N	N	0	N	N
34	20231222	160334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1141	-48	5	-4.04	241670823	208045	152.82	1175	1208	1141	1545	833	1189	1161.63	0.29	0	-718	1227	1207	1190	1170	1153	1218	1181	258	356	500	830	1	1	51513741	588	-17.29	2.03	12	0.40	-66.00	563.00	1634	20230531	-30.17	901	20231030	26.64	1634	-30.17	20230531	901	26.64	20231030	1634	-30.17	20230531	901	26.64	20231030	0.03	N	020760	500	257 억	151806	N	N	0	N	N
35	20231222	150334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1142	-47	5	-3.95	225038015	193495	142.14	1175	1208	1141	1545	833	1189	1163.02	0.29	0	-111	1227	1207	1190	1170	1153	1218	1181	258	356	500	830	1	1	51513741	588	-17.30	2.03	12	0.38	-66.00	563.00	1634	20230531	-30.11	901	20231030	26.75	1634	-30.11	20230531	901	26.75	20231030	1634	-30.11	20230531	901	26.75	20231030	0.03	N	020760	500	257 억	151806	N	N	0	N	N
36	20231222	140332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1158	-31	5	-2.61	175791753	150556	110.59	1175	1208	1157	1545	833	1189	1167.62	0.29	0	183	1227	1207	1190	1170	1153	1218	1181	258	356	500	830	1	1	51513741	597	-17.55	2.06	12	0.29	-66.00	563.00	1634	20230531	-29.13	901	20231030	28.52	1634	-29.13	20230531	901	28.52	20231030	1634	-29.13	20230531	901	28.52	20231030	0.03	N	020760	500	257 억	151806	N	N	0	N	N
37	20231222	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1160	-29	5	-2.44	145260698	124223	91.25	1175	1208	1157	1545	833	1189	1169.35	0.29	0	190	1227	1207	1190	1170	1153	1218	1181	258	356	500	830	1	1	51513741	598	-17.58	2.06	12	0.24	-66.00	563.00	1634	20230531	-29.01	901	20231030	28.75	1634	-29.01	20230531	901	28.75	20231030	1634	-29.01	20230531	901	28.75	20231030	0.03	N	020760	500	257 억	151806	N	N	0	N	N
38	20231222	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1165	-24	5	-2.02	100087081	85358	62.70	1175	1208	1165	1545	833	1189	1172.56	0.29	0	1050	1227	1207	1190	1170	1153	1218	1181	258	356	500	830	1	1	51513741	600	-17.65	2.07	12	0.17	-66.00	563.00	1634	20230531	-28.70	901	20231030	29.30	1634	-28.70	20230531	901	29.30	20231030	1634	-28.70	20230531	901	29.30	20231030	0.03	N	020760	500	257 억	151806	N	N	0	N	N
39	20231222	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1169	-20	5	-1.68	63891396	54392	39.95	1175	1208	1168	1545	833	1189	1174.65	0.29	0	1610	1227	1207	1190	1170	1153	1218	1181	258	356	500	830	1	1	51513741	602	-17.71	2.08	12	0.11	-66.00	563.00	1634	20230531	-28.46	901	20231030	29.74	1634	-28.46	20230531	901	29.74	20231030	1634	-28.46	20230531	901	29.74	20231030	0.03	N	020760	500	257 억	151806	N	N	0	N	N
40	20231222	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1177	-12	5	-1.01	23416221	19841	14.57	1175	1208	1175	1545	833	1189	1180.19	0.29	0	1300	1227	1207	1190	1170	1153	1218	1181	258	356	500	830	1	1	51513741	606	-17.83	2.09	12	0.04	-66.00	563.00	1634	20230531	-27.97	901	20231030	30.63	1634	-27.97	20230531	901	30.63	20231030	1634	-27.97	20230531	901	30.63	20231030	0.03	N	020760	500	257 억	151806	N	N	0	N	N
41	20231222	090332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1175	-14	5	-1.18	2494006	2117	1.56	1175	1208	1175	1545	833	1189	1178.09	0.29	0	1181	1227	1207	1190	1170	1153	1218	1181	258	356	500	830	1	1	51513741	605	-17.80	2.09	12	0.00	-66.00	563.00	1634	20230531	-28.09	901	20231030	30.41	1634	-28.09	20230531	901	30.41	20231030	1634	-28.09	20230531	901	30.41	20231030	0.03	N	020760	500	257 억	151806	N	N	0	N	N
42	20231221	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1189	-6	5	-0.50	161440914	136034	98.34	1174	1210	1173	1553	837	1195	1186.76	0.28	0	3512	1219	1206	1182	1169	1145	1213	1176	258	358	500	830	1	1	51513741	612	-18.02	2.11	12	0.26	-66.00	563.00	1634	20230531	-27.23	901	20231030	31.96	1634	-27.23	20230531	901	31.96	20231030	1634	-27.23	20230531	901	31.96	20231030	0.03	N	020760	500	257 억	141777	N	N	0	N	N
43	20231221	150332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1194	-1	5	-0.08	156838247	132165	95.54	1174	1210	1173	1553	837	1195	1186.69	0.28	0	4325	1219	1206	1182	1169	1145	1213	1176	258	358	500	830	1	1	51513741	615	-18.09	2.12	12	0.26	-66.00	563.00	1634	20230531	-26.93	901	20231030	32.52	1634	-26.93	20230531	901	32.52	20231030	1634	-26.93	20230531	901	32.52	20231030	0.03	N	020760	500	257 억	141777	N	N	0	N	N
44	20231221	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1185	-10	5	-0.84	129184120	108814	78.66	1174	1210	1173	1553	837	1195	1187.20	0.28	0	4423	1219	1206	1182	1169	1145	1213	1176	258	358	500	830	1	1	51513741	610	-17.95	2.10	12	0.21	-66.00	563.00	1634	20230531	-27.48	901	20231030	31.52	1634	-27.48	20230531	901	31.52	20231030	1634	-27.48	20230531	901	31.52	20231030	0.03	N	020760	500	257 억	141777	N	N	0	N	N
45	20231221	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1186	-9	5	-0.75	117253626	98677	71.33	1174	1210	1173	1553	837	1195	1188.26	0.28	0	4240	1219	1206	1182	1169	1145	1213	1176	258	358	500	830	1	1	51513741	611	-17.97	2.11	12	0.19	-66.00	563.00	1634	20230531	-27.42	901	20231030	31.63	1634	-27.42	20230531	901	31.63	20231030	1634	-27.42	20230531	901	31.63	20231030	0.03	N	020760	500	257 억	141777	N	N	0	N	N
46	20231221	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1188	-7	5	-0.59	98804244	83033	60.02	1174	1210	1173	1553	837	1195	1189.94	0.28	0	808	1219	1206	1182	1169	1145	1213	1176	258	358	500	830	1	1	51513741	612	-18.00	2.11	12	0.16	-66.00	563.00	1634	20230531	-27.29	901	20231030	31.85	1634	-27.29	20230531	901	31.85	20231030	1634	-27.29	20230531	901	31.85	20231030	0.03	N	020760	500	257 억	141777	N	N	0	N	N
47	20231221	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1181	-14	5	-1.17	90532490	76059	54.98	1174	1210	1173	1553	837	1195	1190.29	0.28	0	986	1219	1206	1182	1169	1145	1213	1176	258	358	500	830	1	1	51513741	608	-17.89	2.10	12	0.15	-66.00	563.00	1634	20230531	-27.72	901	20231030	31.08	1634	-27.72	20230531	901	31.08	20231030	1634	-27.72	20230531	901	31.08	20231030	0.03	N	020760	500	257 억	141777	N	N	0	N	N
48	20231221	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1196	1	2	0.08	56022459	47217	34.13	1174	1196	1173	1553	837	1195	1186.49	0.28	0	-7	1219	1206	1182	1169	1145	1213	1176	258	358	500	830	1	1	51513741	616	-18.12	2.12	12	0.09	-66.00	563.00	1634	20230531	-26.81	901	20231030	32.74	1634	-26.81	20230531	901	32.74	20231030	1634	-26.81	20230531	901	32.74	20231030	0.03	N	020760	500	257 억	141777	N	N	0	N	N
49	20231221	090332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1182	-13	5	-1.09	4707454	4010	2.90	1174	1182	1173	1553	837	1195	1173.93	0.28	0	567	1219	1206	1182	1169	1145	1213	1176	258	358	500	830	1	1	51513741	609	-17.91	2.10	12	0.01	-66.00	563.00	1634	20230531	-27.66	901	20231030	31.19	1634	-27.66	20230531	901	31.19	20231030	1634	-27.66	20230531	901	31.19	20231030	0.03	N	020760	500	257 억	141777	N	N	0	N	N
50	20231220	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1195	30	2	2.58	161792465	137880	42.45	1165	1195	1158	1514	816	1165	1173.29	0.27	0	1552	1229	1196	1172	1139	1115	1185	1128	258	349	500	810	1	1	51513741	616	-18.11	2.12	12	0.27	-66.00	563.00	1634	20230531	-26.87	901	20231030	32.63	1634	-26.87	20230531	901	32.63	20231030	1634	-26.87	20230531	901	32.63	20231030	0.03	N	020760	500	257 억	139322	N	N	0	N	N
51	20231220	150348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1183	18	2	1.55	140983500	120380	37.06	1165	1191	1158	1514	816	1165	1171.15	0.27	0	736	1229	1196	1172	1139	1115	1185	1128	258	349	500	810	1	1	51513741	609	-17.92	2.10	12	0.23	-66.00	563.00	1634	20230531	-27.60	901	20231030	31.30	1634	-27.60	20230531	901	31.30	20231030	1634	-27.60	20230531	901	31.30	20231030	0.03	N	020760	500	257 억	139322	N	N	0	N	N
52	20231220	140352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1178	13	2	1.12	127485806	108944	33.54	1165	1191	1158	1514	816	1165	1170.20	0.27	0	1986	1229	1196	1172	1139	1115	1185	1128	258	349	500	810	1	1	51513741	607	-17.85	2.09	12	0.21	-66.00	563.00	1634	20230531	-27.91	901	20231030	30.74	1634	-27.91	20230531	901	30.74	20231030	1634	-27.91	20230531	901	30.74	20231030	0.03	N	020760	500	257 억	139322	N	N	0	N	N
53	20231220	130352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1171	6	2	0.52	93768768	80022	24.64	1165	1191	1158	1514	816	1165	1171.79	0.27	0	2138	1229	1196	1172	1139	1115	1185	1128	258	349	500	810	1	1	51513741	603	-17.74	2.08	12	0.16	-66.00	563.00	1634	20230531	-28.34	901	20231030	29.97	1634	-28.34	20230531	901	29.97	20231030	1634	-28.34	20230531	901	29.97	20231030	0.03	N	020760	500	257 억	139322	N	N	0	N	N
54	20231220	120329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1168	3	2	0.26	55959867	47731	14.69	1165	1191	1158	1514	816	1165	1172.40	0.27	0	1012	1229	1196	1172	1139	1115	1185	1128	258	349	500	810	1	1	51513741	602	-17.70	2.07	12	0.09	-66.00	563.00	1634	20230531	-28.52	901	20231030	29.63	1634	-28.52	20230531	901	29.63	20231030	1634	-28.52	20230531	901	29.63	20231030	0.03	N	020760	500	257 억	139322	N	N	0	N	N
55	20231220	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1179	14	2	1.20	47500950	40472	12.46	1165	1191	1161	1514	816	1165	1173.67	0.27	0	1342	1229	1196	1172	1139	1115	1185	1128	258	349	500	810	1	1	51513741	607	-17.86	2.09	12	0.08	-66.00	563.00	1634	20230531	-27.85	901	20231030	30.85	1634	-27.85	20230531	901	30.85	20231030	1634	-27.85	20230531	901	30.85	20231030	0.03	N	020760	500	257 억	139322	N	N	0	N	N
56	20231220	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1178	13	2	1.12	28894045	24619	7.58	1165	1191	1165	1514	816	1165	1173.65	0.27	0	1768	1229	1196	1172	1139	1115	1185	1128	258	349	500	810	1	1	51513741	607	-17.85	2.09	12	0.05	-66.00	563.00	1634	20230531	-27.91	901	20231030	30.74	1634	-27.91	20230531	901	30.74	20231030	1634	-27.91	20230531	901	30.74	20231030	0.03	N	020760	500	257 억	139322	N	N	0	N	N
57	20231220	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1171	6	2	0.52	2487245	2134	0.66	1165	1173	1165	1514	816	1165	1165.53	0.27	0	745	1229	1196	1172	1139	1115	1185	1128	258	349	500	810	1	1	51513741	603	-17.74	2.08	12	0.00	-66.00	563.00	1634	20230531	-28.34	901	20231030	29.97	1634	-28.34	20230531	901	29.97	20231030	1634	-28.34	20230531	901	29.97	20231030	0.03	N	020760	500	257 억	139322	N	N	0	N	N
58	20231219	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1165	-50	5	-4.12	379482771	324278	18.50	1180	1205	1148	1579	851	1215	1170.16	0.27	0	-14274	1407	1310	1200	1103	993	1359	1152	258	364	500	850	1	1	51513741	600	-17.65	2.07	12	0.63	-66.00	563.00	1634	20230531	-28.70	901	20231030	29.30	1634	-28.70	20230531	901	29.30	20231030	1634	-28.70	20230531	901	29.30	20231030	0.03	N	020760	500	257 억	140068	N	N	0	N	N
59	20231219	150332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1167	-48	5	-3.95	362568843	309821	17.67	1180	1205	1148	1579	851	1215	1170.17	0.27	0	-4758	1407	1310	1200	1103	993	1359	1152	258	364	500	850	1	1	51513741	601	-17.68	2.07	12	0.60	-66.00	563.00	1634	20230531	-28.58	901	20231030	29.52	1634	-28.58	20230531	901	29.52	20231030	1634	-28.58	20230531	901	29.52	20231030	0.03	N	020760	500	257 억	140068	N	N	0	N	N
60	20231219	140332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1179	-36	5	-2.96	309539093	264203	15.07	1180	1205	1148	1579	851	1215	1171.50	0.27	0	-7760	1407	1310	1200	1103	993	1359	1152	258	364	500	850	1	1	51513741	607	-17.86	2.09	12	0.51	-66.00	563.00	1634	20230531	-27.85	901	20231030	30.85	1634	-27.85	20230531	901	30.85	20231030	1634	-27.85	20230531	901	30.85	20231030	0.03	N	020760	500	257 억	140068	N	N	0	N	N
61	20231219	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1196	-19	5	-1.56	271199552	232062	13.24	1180	1205	1148	1579	851	1215	1168.53	0.27	0	-6371	1407	1310	1200	1103	993	1359	1152	258	364	500	850	1	1	51513741	616	-18.12	2.12	12	0.45	-66.00	563.00	1634	20230531	-26.81	901	20231030	32.74	1634	-26.81	20230531	901	32.74	20231030	1634	-26.81	20230531	901	32.74	20231030	0.03	N	020760	500	257 억	140068	N	N	0	N	N
62	20231219	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1167	-48	5	-3.95	215627777	184954	10.55	1180	1189	1148	1579	851	1215	1165.69	0.27	0	-614	1407	1310	1200	1103	993	1359	1152	258	364	500	850	1	1	51513741	601	-17.68	2.07	12	0.36	-66.00	563.00	1634	20230531	-28.58	901	20231030	29.52	1634	-28.58	20230531	901	29.52	20231030	1634	-28.58	20230531	901	29.52	20231030	0.03	N	020760	500	257 억	140068	N	N	0	N	N
63	20231219	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1160	-55	5	-4.53	202894389	173998	9.92	1180	1189	1148	1579	851	1215	1165.91	0.27	0	-113	1407	1310	1200	1103	993	1359	1152	258	364	500	850	1	1	51513741	598	-17.58	2.06	12	0.34	-66.00	563.00	1634	20230531	-29.01	901	20231030	28.75	1634	-29.01	20230531	901	28.75	20231030	1634	-29.01	20230531	901	28.75	20231030	0.03	N	020760	500	257 억	140068	N	N	0	N	N
64	20231219	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1159	-56	5	-4.61	168849866	144552	8.24	1180	1189	1148	1579	851	1215	1167.90	0.27	0	-1155	1407	1310	1200	1103	993	1359	1152	258	364	500	850	1	1	51513741	597	-17.56	2.06	12	0.28	-66.00	563.00	1634	20230531	-29.07	901	20231030	28.63	1634	-29.07	20230531	901	28.63	20231030	1634	-29.07	20230531	901	28.63	20231030	0.03	N	020760	500	257 억	140068	N	N	0	N	N
65	20231219	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1184	-31	5	-2.55	41587005	35344	2.02	1180	1189	1169	1579	851	1215	1175.99	0.27	0	5850	1407	1310	1200	1103	993	1359	1152	258	364	500	850	1	1	51513741	610	-17.94	2.10	12	0.07	-66.00	563.00	1634	20230531	-27.54	901	20231030	31.41	1634	-27.54	20230531	901	31.41	20231030	1634	-27.54	20230531	901	31.41	20231030	0.03	N	020760	500	257 억	140068	N	N	0	N	N
66	20231218	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1215	85	2	7.52	2085363465	1713580	3292.56	1200	1297	1090	1469	791	1130	1216.96	0.39	0	-53184	1178	1154	1132	1108	1086	1143	1097	258	339	500	790	1	1	51513741	626	-18.41	2.16	12	3.33	-66.00	563.00	1634	20230531	-25.64	901	20231030	34.85	1634	-25.64	20230531	901	34.85	20231030	1634	-25.64	20230531	901	34.85	20231030	0.03	N	020760	500	257 억	202857	N	N	0	N	N
67	20231218	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1173	43	2	3.81	1851611606	1519762	2920.15	1200	1297	1090	1469	791	1130	1218.36	0.39	0	-54667	1178	1154	1132	1108	1086	1143	1097	258	339	500	790	1	1	51513741	604	-17.77	2.08	12	2.95	-66.00	563.00	1634	20230531	-28.21	901	20231030	30.19	1634	-28.21	20230531	901	30.19	20231030	1634	-28.21	20230531	901	30.19	20231030	0.03	N	020760	500	257 억	202857	N	N	0	N	N
68	20231218	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1164	34	2	3.01	1804146586	1479130	2842.08	1200	1297	1090	1469	791	1130	1219.73	0.39	0	-60065	1178	1154	1132	1108	1086	1143	1097	258	339	500	790	1	1	51513741	600	-17.64	2.07	12	2.87	-66.00	563.00	1634	20230531	-28.76	901	20231030	29.19	1634	-28.76	20230531	901	29.19	20231030	1634	-28.76	20230531	901	29.19	20231030	0.03	N	020760	500	257 억	202857	N	N	0	N	N
69	20231218	130329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1186	56	2	4.96	1702973881	1392911	2676.41	1200	1297	1090	1469	791	1130	1222.60	0.39	0	-63722	1178	1154	1132	1108	1086	1143	1097	258	339	500	790	1	1	51513741	611	-17.97	2.11	12	2.70	-66.00	563.00	1634	20230531	-27.42	901	20231030	31.63	1634	-27.42	20230531	901	31.63	20231030	1634	-27.42	20230531	901	31.63	20231030	0.03	N	020760	500	257 억	202857	N	N	0	N	N
70	20231218	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1181	51	2	4.51	1588731701	1296371	2490.91	1200	1297	1090	1469	791	1130	1225.52	0.39	0	-64713	1178	1154	1132	1108	1086	1143	1097	258	339	500	790	1	1	51513741	608	-17.89	2.10	12	2.52	-66.00	563.00	1634	20230531	-27.72	901	20231030	31.08	1634	-27.72	20230531	901	31.08	20231030	1634	-27.72	20230531	901	31.08	20231030	0.03	N	020760	500	257 억	202857	N	N	0	N	N
71	20231218	110328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1184	54	2	4.78	293464804	252433	485.04	1200	1224	1090	1469	791	1130	1162.55	0.39	0	-40859	1178	1154	1132	1108	1086	1143	1097	258	339	500	790	1	1	51513741	610	-17.94	2.10	12	0.49	-66.00	563.00	1634	20230531	-27.54	901	20231030	31.41	1634	-27.54	20230531	901	31.41	20231030	1634	-27.54	20230531	901	31.41	20231030	0.03	N	020760	500	257 억	202857	N	N	0	N	N
72	20231218	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1140	10	2	0.88	236048182	203457	390.93	1200	1224	1090	1469	791	1130	1160.19	0.39	0	-37126	1178	1154	1132	1108	1086	1143	1097	258	339	500	790	1	1	51513741	587	-17.27	2.02	12	0.39	-66.00	563.00	1634	20230531	-30.23	901	20231030	26.53	1634	-30.23	20230531	901	26.53	20231030	1634	-30.23	20230531	901	26.53	20231030	0.03	N	020760	500	257 억	202857	N	N	0	N	N
73	20231218	090326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1180	50	2	4.42	112756489	94415	181.41	1200	1224	1178	1469	791	1130	1194.26	0.39	0	-28755	1178	1154	1132	1108	1086	1143	1097	258	339	500	790	1	1	51513741	608	-17.88	2.10	12	0.18	-66.00	563.00	1634	20230531	-27.78	901	20231030	30.97	1634	-27.78	20230531	901	30.97	20231030	1634	-27.78	20230531	901	30.97	20231030	0.03	N	020760	500	257 억	202857	N	N	0	N	N
74	20231215	160327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	-5	5	-0.44	57801537	51344	21.84	1135	1156	1110	1475	795	1135	1125.77	0.41	0	-3722	1199	1167	1126	1094	1053	1183	1110	258	340	500	790	1	1	51513741	582	-17.12	2.01	12	0.10	-66.00	563.00	1634	20230531	-30.84	901	20231030	25.42	1634	-30.84	20230531	901	25.42	20231030	1634	-30.84	20230531	901	25.42	20231030	0.03	N	020760	500	257 억	208759	N	N	0	N	N
75	20231215	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	-5	5	-0.44	56248726	49970	21.26	1135	1156	1110	1475	795	1135	1125.65	0.41	0	-3691	1199	1167	1126	1094	1053	1183	1110	258	340	500	790	1	1	51513741	582	-17.12	2.01	12	0.10	-66.00	563.00	1634	20230531	-30.84	901	20231030	25.42	1634	-30.84	20230531	901	25.42	20231030	1634	-30.84	20230531	901	25.42	20231030	0.03	N	020760	500	257 억	208759	N	N	0	N	N
76	20231215	140328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	-10	5	-0.88	50979763	45306	19.28	1135	1156	1110	1475	795	1135	1125.23	0.41	0	-2998	1199	1167	1126	1094	1053	1183	1110	258	340	500	790	1	1	51513741	580	-17.05	2.00	12	0.09	-66.00	563.00	1634	20230531	-31.15	901	20231030	24.86	1634	-31.15	20230531	901	24.86	20231030	1634	-31.15	20230531	901	24.86	20231030	0.03	N	020760	500	257 억	208759	N	N	0	N	N
77	20231215	130327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	-10	5	-0.88	48687585	43262	18.41	1135	1156	1110	1475	795	1135	1125.41	0.41	0	-2955	1199	1167	1126	1094	1053	1183	1110	258	340	500	790	1	1	51513741	580	-17.05	2.00	12	0.08	-66.00	563.00	1634	20230531	-31.15	901	20231030	24.86	1634	-31.15	20230531	901	24.86	20231030	1634	-31.15	20230531	901	24.86	20231030	0.03	N	020760	500	257 억	208759	N	N	0	N	N
78	20231215	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	-12	5	-1.06	47205269	41941	17.84	1135	1156	1110	1475	795	1135	1125.52	0.41	0	-2595	1199	1167	1126	1094	1053	1183	1110	258	340	500	790	1	1	51513741	578	-17.02	1.99	12	0.08	-66.00	563.00	1634	20230531	-31.27	901	20231030	24.64	1634	-31.27	20230531	901	24.64	20231030	1634	-31.27	20230531	901	24.64	20231030	0.03	N	020760	500	257 억	208759	N	N	0	N	N
79	20231215	110327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1118	-17	5	-1.50	43001110	38178	16.24	1135	1156	1110	1475	795	1135	1126.33	0.41	0	-2471	1199	1167	1126	1094	1053	1183	1110	258	340	500	790	1	1	51513741	576	-16.94	1.99	12	0.07	-66.00	563.00	1634	20230531	-31.58	901	20231030	24.08	1634	-31.58	20230531	901	24.08	20231030	1634	-31.58	20230531	901	24.08	20231030	0.03	N	020760	500	257 억	208759	N	N	0	N	N
80	20231215	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1130	-5	5	-0.44	17346044	15253	6.49	1135	1156	1127	1475	795	1135	1137.22	0.41	0	174	1199	1167	1126	1094	1053	1183	1110	258	340	500	790	1	1	51513741	582	-17.12	2.01	12	0.03	-66.00	563.00	1634	20230531	-30.84	901	20231030	25.42	1634	-30.84	20230531	901	25.42	20231030	1634	-30.84	20230531	901	25.42	20231030	0.03	N	020760	500	257 억	208759	N	N	0	N	N
81	20231215	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1144	9	2	0.79	2016764	1774	0.75	1135	1156	1127	1475	795	1135	1136.85	0.41	0	-212	1199	1167	1126	1094	1053	1183	1110	258	340	500	790	1	1	51513741	589	-17.33	2.03	12	0.00	-66.00	563.00	1634	20230531	-29.99	901	20231030	26.97	1634	-29.99	20230531	901	26.97	20231030	1634	-29.99	20230531	901	26.97	20231030	0.03	N	020760	500	257 억	208759	N	N	0	N	N
82	20231214	160327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1135	50	2	4.61	264545569	234442	35.64	1085	1158	1085	1410	760	1085	1128.41	0.36	0	13917	1269	1176	1124	1031	979	1151	1006	258	325	500	750	1	1	51513741	585	-17.20	2.02	12	0.46	-66.00	563.00	1634	20230531	-30.54	901	20231030	25.97	1634	-30.54	20230531	901	25.97	20231030	1634	-30.54	20230531	901	25.97	20231030	0.03	N	020760	500	257 억	183048	N	N	0	N	N
83	20231214	150337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1137	52	2	4.79	257681244	228399	34.72	1085	1158	1085	1410	760	1085	1128.21	0.36	0	14059	1269	1176	1124	1031	979	1151	1006	258	325	500	750	1	1	51513741	586	-17.23	2.02	12	0.44	-66.00	563.00	1634	20230531	-30.42	901	20231030	26.19	1634	-30.42	20230531	901	26.19	20231030	1634	-30.42	20230531	901	26.19	20231030	0.03	N	020760	500	257 억	183048	N	N	0	N	N
84	20231214	140337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1149	64	2	5.90	239441373	212480	32.30	1085	1158	1085	1410	760	1085	1126.89	0.36	0	15329	1269	1176	1124	1031	979	1151	1006	258	325	500	750	1	1	51513741	592	-17.41	2.04	12	0.41	-66.00	563.00	1634	20230531	-29.68	901	20231030	27.52	1634	-29.68	20230531	901	27.52	20231030	1634	-29.68	20230531	901	27.52	20231030	0.03	N	020760	500	257 억	183048	N	N	0	N	N
85	20231214	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1146	61	2	5.62	206179330	183462	27.89	1085	1158	1085	1410	760	1085	1123.83	0.36	0	14408	1269	1176	1124	1031	979	1151	1006	258	325	500	750	1	1	51513741	590	-17.36	2.04	12	0.36	-66.00	563.00	1634	20230531	-29.87	901	20231030	27.19	1634	-29.87	20230531	901	27.19	20231030	1634	-29.87	20230531	901	27.19	20231030	0.03	N	020760	500	257 억	183048	N	N	0	N	N
86	20231214	120339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1141	56	2	5.16	127282824	114551	17.41	1085	1143	1085	1410	760	1085	1111.15	0.36	0	779	1269	1176	1124	1031	979	1151	1006	258	325	500	750	1	1	51513741	588	-17.29	2.03	12	0.22	-66.00	563.00	1634	20230531	-30.17	901	20231030	26.64	1634	-30.17	20230531	901	26.64	20231030	1634	-30.17	20230531	901	26.64	20231030	0.03	N	020760	500	257 억	183048	N	N	0	N	N
87	20231214	110329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1116	31	2	2.86	72209640	65856	10.01	1085	1119	1085	1410	760	1085	1096.48	0.36	0	-4350	1269	1176	1124	1031	979	1151	1006	258	325	500	750	1	1	51513741	575	-16.91	1.98	12	0.13	-66.00	563.00	1634	20230531	-31.70	901	20231030	23.86	1634	-31.70	20230531	901	23.86	20231030	1634	-31.70	20230531	901	23.86	20231030	0.03	N	020760	500	257 억	183048	N	N	0	N	N
88	20231214	100324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1095	10	2	0.92	57048433	52058	7.91	1085	1119	1085	1410	760	1085	1095.86	0.36	0	-5726	1269	1176	1124	1031	979	1151	1006	258	325	500	750	1	1	51513741	564	-16.59	1.94	12	0.10	-66.00	563.00	1634	20230531	-32.99	901	20231030	21.53	1634	-32.99	20230531	901	21.53	20231030	1634	-32.99	20230531	901	21.53	20231030	0.03	N	020760	500	257 억	183048	N	N	0	N	N
89	20231214	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1092	7	2	0.65	3537714	3243	0.49	1085	1093	1085	1410	760	1085	1090.88	0.36	0	-267	1269	1176	1124	1031	979	1151	1006	258	325	500	750	1	1	51513741	563	-16.55	1.94	12	0.01	-66.00	563.00	1634	20230531	-33.17	901	20231030	21.20	1634	-33.17	20230531	901	21.20	20231030	1634	-33.17	20230531	901	21.20	20231030	0.03	N	020760	500	257 억	183048	N	N	0	N	N
90	20231213	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1085	-109	5	-9.13	733009521	655243	223.30	1194	1217	1072	1552	836	1194	1118.70	0.35	0	-4672	1252	1222	1188	1158	1124	1238	1174	258	358	500	830	1	1	51513741	559	-16.44	1.93	12	1.27	-66.00	563.00	1634	20230531	-33.60	901	20231030	20.42	1634	-33.60	20230531	901	20.42	20231030	1634	-33.60	20230531	901	20.42	20231030	0.03	N	020760	500	257 억	180353	N	N	0	N	N
91	20231213	150333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1083	-111	5	-9.30	704909311	629303	214.46	1194	1217	1072	1552	836	1194	1120.14	0.35	0	-3987	1252	1222	1188	1158	1124	1238	1174	258	358	500	830	1	1	51513741	558	-16.41	1.92	12	1.22	-66.00	563.00	1634	20230531	-33.72	901	20231030	20.20	1634	-33.72	20230531	901	20.20	20231030	1634	-33.72	20230531	901	20.20	20231030	0.03	N	020760	500	257 억	180353	N	N	0	N	N
92	20231213	140333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1116	-78	5	-6.53	566496406	502447	171.23	1194	1217	1072	1552	836	1194	1127.47	0.35	0	21930	1252	1222	1188	1158	1124	1238	1174	258	358	500	830	1	1	51513741	575	-16.91	1.98	12	0.98	-66.00	563.00	1634	20230531	-31.70	901	20231030	23.86	1634	-31.70	20230531	901	23.86	20231030	1634	-31.70	20230531	901	23.86	20231030	0.03	N	020760	500	257 억	180353	N	N	0	N	N
93	20231213	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1197	3	2	0.25	104716458	87860	29.94	1194	1217	1169	1552	836	1194	1191.86	0.35	0	-12753	1252	1222	1188	1158	1124	1238	1174	258	358	500	830	1	1	51513741	617	-18.14	2.13	12	0.17	-66.00	563.00	1634	20230531	-26.74	901	20231030	32.85	1634	-26.74	20230531	901	32.85	20231030	1634	-26.74	20230531	901	32.85	20231030	0.03	N	020760	500	257 억	180353	N	N	0	N	N
94	20231213	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1198	4	2	0.34	74176214	62387	21.26	1194	1217	1169	1552	836	1194	1188.97	0.35	0	-11609	1252	1222	1188	1158	1124	1238	1174	258	358	500	830	1	1	51513741	617	-18.15	2.13	12	0.12	-66.00	563.00	1634	20230531	-26.68	901	20231030	32.96	1634	-26.68	20230531	901	32.96	20231030	1634	-26.68	20230531	901	32.96	20231030	0.03	N	020760	500	257 억	180353	N	N	0	N	N
95	20231213	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1199	5	2	0.42	71796334	60397	20.58	1194	1217	1169	1552	836	1194	1188.74	0.35	0	-11092	1252	1222	1188	1158	1124	1238	1174	258	358	500	830	1	1	51513741	618	-18.17	2.13	12	0.12	-66.00	563.00	1634	20230531	-26.62	901	20231030	33.07	1634	-26.62	20230531	901	33.07	20231030	1634	-26.62	20230531	901	33.07	20231030	0.03	N	020760	500	257 억	180353	N	N	0	N	N
96	20231213	100336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1187	-7	5	-0.59	63799636	53662	18.29	1194	1217	1169	1552	836	1194	1188.92	0.35	0	-11282	1252	1222	1188	1158	1124	1238	1174	258	358	500	830	1	1	51513741	611	-17.98	2.11	12	0.10	-66.00	563.00	1634	20230531	-27.36	901	20231030	31.74	1634	-27.36	20230531	901	31.74	20231030	1634	-27.36	20230531	901	31.74	20231030	0.03	N	020760	500	257 억	180353	N	N	0	N	N
97	20231213	090326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1173	-21	5	-1.76	26758609	22767	7.76	1194	1194	1169	1552	836	1194	1175.32	0.35	0	-6250	1252	1222	1188	1158	1124	1238	1174	258	358	500	830	1	1	51513741	604	-17.77	2.08	12	0.04	-66.00	563.00	1634	20230531	-28.21	901	20231030	30.19	1634	-28.21	20230531	901	30.19	20231030	1634	-28.21	20230531	901	30.19	20231030	0.03	N	020760	500	257 억	180353	N	N	0	N	N
98	20231212	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1194	29	2	2.49	352316012	293321	95.47	1154	1218	1154	1514	816	1165	1201.13	0.36	0	-6440	1235	1200	1135	1100	1035	1217	1117	258	349	500	810	1	1	51513741	615	-18.09	2.12	12	0.57	-66.00	563.00	1634	20230531	-26.93	901	20231030	32.52	1634	-26.93	20230531	901	32.52	20231030	1634	-26.93	20230531	901	32.52	20231030	0.03	N	020760	500	257 억	186585	N	N	0	N	N
99	20231212	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1192	27	2	2.32	342959071	285454	92.91	1154	1218	1154	1514	816	1165	1201.45	0.36	0	-5997	1235	1200	1135	1100	1035	1217	1117	258	349	500	810	1	1	51513741	614	-18.06	2.12	12	0.55	-66.00	563.00	1634	20230531	-27.05	901	20231030	32.30	1634	-27.05	20230531	901	32.30	20231030	1634	-27.05	20230531	901	32.30	20231030	0.03	N	020760	500	257 억	186585	N	N	0	N	N
100	20231212	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1180	15	2	1.29	331120363	275490	89.67	1154	1218	1154	1514	816	1165	1201.93	0.36	0	-3566	1235	1200	1135	1100	1035	1217	1117	258	349	500	810	1	1	51513741	608	-17.88	2.10	12	0.53	-66.00	563.00	1634	20230531	-27.78	901	20231030	30.97	1634	-27.78	20230531	901	30.97	20231030	1634	-27.78	20230531	901	30.97	20231030	0.03	N	020760	500	257 억	186585	N	N	0	N	N
101	20231212	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1217	52	2	4.46	275833070	229248	74.62	1154	1218	1154	1514	816	1165	1203.21	0.36	0	-3277	1235	1200	1135	1100	1035	1217	1117	258	349	500	810	1	1	51513741	627	-18.44	2.16	12	0.45	-66.00	563.00	1634	20230531	-25.52	901	20231030	35.07	1634	-25.52	20230531	901	35.07	20231030	1634	-25.52	20230531	901	35.07	20231030	0.03	N	020760	500	257 억	186585	N	N	0	N	N
102	20231212	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1214	49	2	4.21	224459672	186956	60.85	1154	1215	1154	1514	816	1165	1200.60	0.36	0	-3841	1235	1200	1135	1100	1035	1217	1117	258	349	500	810	1	1	51513741	625	-18.39	2.16	12	0.36	-66.00	563.00	1634	20230531	-25.70	901	20231030	34.74	1634	-25.70	20230531	901	34.74	20231030	1634	-25.70	20230531	901	34.74	20231030	0.03	N	020760	500	257 억	186585	N	N	0	N	N
103	20231212	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1202	37	2	3.18	175765103	146717	47.76	1154	1215	1154	1514	816	1165	1197.99	0.36	0	100	1235	1200	1135	1100	1035	1217	1117	258	349	500	810	1	1	51513741	619	-18.21	2.13	12	0.28	-66.00	563.00	1634	20230531	-26.44	901	20231030	33.41	1634	-26.44	20230531	901	33.41	20231030	1634	-26.44	20230531	901	33.41	20231030	0.03	N	020760	500	257 억	186585	N	N	0	N	N
104	20231212	100322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1194	29	2	2.49	82107904	69175	22.52	1154	1201	1154	1514	816	1165	1186.96	0.36	0	541	1235	1200	1135	1100	1035	1217	1117	258	349	500	810	1	1	51513741	615	-18.09	2.12	12	0.13	-66.00	563.00	1634	20230531	-26.93	901	20231030	32.52	1634	-26.93	20230531	901	32.52	20231030	1634	-26.93	20230531	901	32.52	20231030	0.03	N	020760	500	257 억	186585	N	N	0	N	N
105	20231212	090319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1164	-1	5	-0.09	1952119	1680	0.55	1154	1165	1154	1514	816	1165	1161.98	0.36	0	-28	1235	1200	1135	1100	1035	1217	1117	258	349	500	810	1	1	51513741	600	-17.64	2.07	12	0.00	-66.00	563.00	1634	20230531	-28.76	901	20231030	29.19	1634	-28.76	20230531	901	29.19	20231030	1634	-28.76	20230531	901	29.19	20231030	0.03	N	020760	500	257 억	186585	N	N	0	N	N
106	20231211	160321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1165	42	2	3.74	334778330	305378	351.54	1123	1170	1070	1459	787	1123	1096.23	0.35	10867	16495	1159	1140	1108	1089	1057	1150	1099	258	336	500	780	1	1	51513741	600	-17.65	2.07	12	0.59	-66.00	563.00	1634	20230531	-28.70	901	20231030	29.30	1634	-28.70	20230531	901	29.30	20231030	1634	-28.70	20230531	901	29.30	20231030	0.03	N	020760	500	257 억	181098	N	N	0	N	N
107	20231211	150319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1139	16	2	1.42	309833134	283779	326.68	1123	1141	1070	1459	787	1123	1091.81	0.35	10867	17185	1159	1140	1108	1089	1057	1150	1099	258	336	500	780	1	1	51513741	587	-17.26	2.02	12	0.55	-66.00	563.00	1634	20230531	-30.29	901	20231030	26.42	1634	-30.29	20230531	901	26.42	20231030	1634	-30.29	20230531	901	26.42	20231030	0.03	N	020760	500	257 억	181098	N	N	0	N	N
108	20231211	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1098	-25	5	-2.23	254440383	234239	269.65	1123	1133	1070	1459	787	1123	1086.24	0.35	10867	28889	1159	1140	1108	1089	1057	1150	1099	258	336	500	780	1	1	51513741	566	-16.64	1.95	12	0.45	-66.00	563.00	1634	20230531	-32.80	901	20231030	21.86	1634	-32.80	20230531	901	21.86	20231030	1634	-32.80	20230531	901	21.86	20231030	0.03	N	020760	500	257 억	181098	N	N	0	N	N
109	20231211	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1080	-43	5	-3.83	225497446	207807	239.22	1123	1133	1070	1459	787	1123	1085.13	0.35	10867	41545	1159	1140	1108	1089	1057	1150	1099	258	336	500	780	1	1	51513741	556	-16.36	1.92	12	0.40	-66.00	563.00	1634	20230531	-33.90	901	20231030	19.87	1634	-33.90	20230531	901	19.87	20231030	1634	-33.90	20230531	901	19.87	20231030	0.03	N	020760	500	257 억	181098	N	N	0	N	N
110	20231211	120321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1084	-39	5	-3.47	213806424	197000	226.78	1123	1133	1070	1459	787	1123	1085.31	0.35	10867	42961	1159	1140	1108	1089	1057	1150	1099	258	336	500	780	1	1	51513741	558	-16.42	1.93	12	0.38	-66.00	563.00	1634	20230531	-33.66	901	20231030	20.31	1634	-33.66	20230531	901	20.31	20231030	1634	-33.66	20230531	901	20.31	20231030	0.03	N	020760	500	257 억	181098	N	N	0	N	N
111	20231211	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1084	-39	5	-3.47	140257570	128690	148.14	1123	1133	1074	1459	787	1123	1089.89	0.35	10867	45992	1159	1140	1108	1089	1057	1150	1099	258	336	500	780	1	1	51513741	558	-16.42	1.93	12	0.25	-66.00	563.00	1634	20230531	-33.66	901	20231030	20.31	1634	-33.66	20230531	901	20.31	20231030	1634	-33.66	20230531	901	20.31	20231030	0.03	N	020760	500	257 억	181098	N	N	0	N	N
112	20231211	100319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1121	-2	5	-0.18	7100121	6334	7.29	1123	1133	1104	1459	787	1123	1120.95	0.35	10867	-163	1159	1140	1108	1089	1057	1150	1099	258	336	500	780	1	1	51513741	577	-16.98	1.99	12	0.01	-66.00	563.00	1634	20230531	-31.40	901	20231030	24.42	1634	-31.40	20230531	901	24.42	20231030	1634	-31.40	20230531	901	24.42	20231030	0.03	N	020760	500	257 억	181098	N	N	0	N	N
113	20231211	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	0	3	0.00	571607	509	0.59	1123	1123	1123	1459	787	1123	1123.00	0.35	10867	-48	1159	1140	1108	1089	1057	1150	1099	258	336	500	780	1	1	51513741	578	-17.02	1.99	12	0.00	-66.00	563.00	1634	20230531	-31.27	901	20231030	24.64	1634	-31.27	20230531	901	24.64	20231030	1634	-31.27	20230531	901	24.64	20231030	0.03	N	020760	500	257 억	181098	N	N	0	N	N
114	20231208	160316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	0	3	0.00	96812779	86852	63.57	1112	1127	1076	1459	787	1123	1114.69	0.35	0	-10249	1182	1152	1117	1087	1052	1167	1102	258	336	500	780	1	1	51513741	578	-17.02	1.99	12	0.17	-66.00	563.00	1634	20230531	-31.27	901	20231030	24.64	1634	-31.27	20230531	901	24.64	20231030	1634	-31.27	20230531	901	24.64	20231030	0.03	N	020760	500	257 억	181098	N	N	5	N	N
115	20231208	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1124	1	2	0.09	95334577	85535	62.61	1112	1127	1076	1459	787	1123	1114.57	0.35	0	-10545	1182	1152	1117	1087	1052	1167	1102	258	336	500	780	1	1	51513741	579	-17.03	2.00	12	0.17	-66.00	563.00	1634	20230531	-31.21	901	20231030	24.75	1634	-31.21	20230531	901	24.75	20231030	1634	-31.21	20230531	901	24.75	20231030	0.03	N	020760	500	257 억	181098	N	N	5	N	N
116	20231208	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1112	-11	5	-0.98	84789515	76166	55.75	1112	1127	1076	1459	787	1123	1113.22	0.35	0	-10303	1182	1152	1117	1087	1052	1167	1102	258	336	500	780	1	1	51513741	573	-16.85	1.98	12	0.15	-66.00	563.00	1634	20230531	-31.95	901	20231030	23.42	1634	-31.95	20230531	901	23.42	20231030	1634	-31.95	20230531	901	23.42	20231030	0.03	N	020760	500	257 억	181098	N	N	5	N	N
117	20231208	130317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1102	-21	5	-1.87	62502860	56122	41.08	1112	1123	1076	1459	787	1123	1113.70	0.35	0	-6883	1182	1152	1117	1087	1052	1167	1102	258	336	500	780	1	1	51513741	568	-16.70	1.96	12	0.11	-66.00	563.00	1634	20230531	-32.56	901	20231030	22.31	1634	-32.56	20230531	901	22.31	20231030	1634	-32.56	20230531	901	22.31	20231030	0.03	N	020760	500	257 억	181098	N	N	5	N	N
118	20231208	120313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	-14	5	-1.25	42964227	38532	28.20	1112	1123	1076	1459	787	1123	1115.03	0.35	0	-4543	1182	1152	1117	1087	1052	1167	1102	258	336	500	780	1	1	51513741	571	-16.80	1.97	12	0.07	-66.00	563.00	1634	20230531	-32.13	901	20231030	23.09	1634	-32.13	20230531	901	23.09	20231030	1634	-32.13	20230531	901	23.09	20231030	0.03	N	020760	500	257 억	181098	N	N	5	N	N
119	20231208	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1114	-9	5	-0.80	22457909	20133	14.74	1112	1123	1076	1459	787	1123	1115.48	0.35	0	-3147	1182	1152	1117	1087	1052	1167	1102	258	336	500	780	1	1	51513741	574	-16.88	1.98	12	0.04	-66.00	563.00	1634	20230531	-31.82	901	20231030	23.64	1634	-31.82	20230531	901	23.64	20231030	1634	-31.82	20230531	901	23.64	20231030	0.03	N	020760	500	257 억	181098	N	N	5	N	N
120	20231208	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1117	-6	5	-0.53	21090143	18908	13.84	1112	1123	1076	1459	787	1123	1115.41	0.35	0	-3293	1182	1152	1117	1087	1052	1167	1102	258	336	500	780	1	1	51513741	575	-16.92	1.98	12	0.04	-66.00	563.00	1634	20230531	-31.64	901	20231030	23.97	1634	-31.64	20230531	901	23.97	20231030	1634	-31.64	20230531	901	23.97	20231030	0.03	N	020760	500	257 억	181098	N	N	5	N	N
121	20231208	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1109	-14	5	-1.25	4372746	3963	2.90	1112	1123	1076	1459	787	1123	1103.39	0.35	0	-215	1182	1152	1117	1087	1052	1167	1102	258	336	500	780	1	1	51513741	571	-16.80	1.97	12	0.01	-66.00	563.00	1634	20230531	-32.13	901	20231030	23.09	1634	-32.13	20230531	901	23.09	20231030	1634	-32.13	20230531	901	23.09	20231030	0.03	N	020760	500	257 억	181098	N	N	5	N	N
122	20231207	160314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	48	2	4.47	150825319	136314	54.81	1099	1147	1082	1397	753	1075	1106.46	0.31	0	20377	1200	1137	1106	1043	1012	1122	1028	258	322	500	750	1	1	51513741	578	-17.02	1.99	12	0.26	-66.00	563.00	1634	20230531	-31.27	901	20231030	24.64	1634	-31.27	20230531	901	24.64	20231030	1634	-31.27	20230531	901	24.64	20231030	0.03	N	020760	500	257 억	161319	N	N	5	N	N
123	20231207	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1127	52	2	4.84	147876926	133688	53.75	1099	1147	1082	1397	753	1075	1106.13	0.31	0	20299	1200	1137	1106	1043	1012	1122	1028	258	322	500	750	1	1	51513741	581	-17.08	2.00	12	0.26	-66.00	563.00	1634	20230531	-31.03	901	20231030	25.08	1634	-31.03	20230531	901	25.08	20231030	1634	-31.03	20230531	901	25.08	20231030	0.03	N	020760	500	257 억	161319	N	N	32	N	N
124	20231207	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1125	50	2	4.65	136644123	123716	49.74	1099	1147	1082	1397	753	1075	1104.50	0.31	0	19985	1200	1137	1106	1043	1012	1122	1028	258	322	500	750	1	1	51513741	580	-17.05	2.00	12	0.24	-66.00	563.00	1634	20230531	-31.15	901	20231030	24.86	1634	-31.15	20230531	901	24.86	20231030	1634	-31.15	20230531	901	24.86	20231030	0.03	N	020760	500	257 억	161319	N	N	32	N	N
125	20231207	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1132	57	2	5.30	127705881	115774	46.55	1099	1147	1082	1397	753	1075	1103.06	0.31	0	17316	1200	1137	1106	1043	1012	1122	1028	258	322	500	750	1	1	51513741	583	-17.15	2.01	12	0.22	-66.00	563.00	1634	20230531	-30.72	901	20231030	25.64	1634	-30.72	20230531	901	25.64	20231030	1634	-30.72	20230531	901	25.64	20231030	0.03	N	020760	500	257 억	161319	N	N	32	N	N
126	20231207	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1110	35	2	3.26	89251639	81468	32.76	1099	1122	1082	1397	753	1075	1095.54	0.31	0	14994	1200	1137	1106	1043	1012	1122	1028	258	322	500	750	1	1	51513741	572	-16.82	1.97	12	0.16	-66.00	563.00	1634	20230531	-32.07	901	20231030	23.20	1634	-32.07	20230531	901	23.20	20231030	1634	-32.07	20230531	901	23.20	20231030	0.03	N	020760	500	257 억	161319	N	N	32	N	N
127	20231207	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1089	14	2	1.30	65463648	59696	24.00	1099	1122	1082	1397	753	1075	1096.62	0.31	0	11414	1200	1137	1106	1043	1012	1122	1028	258	322	500	750	1	1	51513741	561	-16.50	1.93	12	0.12	-66.00	563.00	1634	20230531	-33.35	901	20231030	20.87	1634	-33.35	20230531	901	20.87	20231030	1634	-33.35	20230531	901	20.87	20231030	0.03	N	020760	500	257 억	161319	N	N	32	N	N
128	20231207	100313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1090	15	2	1.40	53638632	48813	19.63	1099	1122	1083	1397	753	1075	1098.86	0.31	0	10895	1200	1137	1106	1043	1012	1122	1028	258	322	500	750	1	1	51513741	561	-16.52	1.94	12	0.09	-66.00	563.00	1634	20230531	-33.29	901	20231030	20.98	1634	-33.29	20230531	901	20.98	20231030	1634	-33.29	20230531	901	20.98	20231030	0.03	N	020760	500	257 억	161319	N	N	32	N	N
129	20231207	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1099	24	2	2.23	2675945	2435	0.98	1099	1099	1083	1397	753	1075	1098.95	0.31	0	-372	1200	1137	1106	1043	1012	1122	1028	258	322	500	750	1	1	51513741	566	-16.65	1.95	12	0.00	-66.00	563.00	1634	20230531	-32.74	901	20231030	21.98	1634	-32.74	20230531	901	21.98	20231030	1634	-32.74	20230531	901	21.98	20231030	0.03	N	020760	500	257 억	161319	N	N	32	N	N
130	20231206	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1075	-99	5	-8.43	276018374	248050	142.59	1169	1169	1075	1526	822	1174	1112.75	0.29	0	11458	1224	1198	1169	1143	1114	1184	1129	258	352	500	820	1	1	51513741	554	-16.29	1.91	12	0.48	-66.00	563.00	1634	20230531	-34.21	901	20231030	19.31	1634	-34.21	20230531	901	19.31	20231030	1634	-34.21	20230531	901	19.31	20231030	0.03	N	020760	500	257 억	150508	N	N	32	N	N
131	20231206	150315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1120	-54	5	-4.60	263004472	236199	135.78	1169	1169	1075	1526	822	1174	1113.49	0.29	0	13709	1224	1198	1169	1143	1114	1184	1129	258	352	500	820	1	1	51513741	577	-16.97	1.99	12	0.46	-66.00	563.00	1634	20230531	-31.46	901	20231030	24.31	1634	-31.46	20230531	901	24.31	20231030	1634	-31.46	20230531	901	24.31	20231030	0.03	N	020760	500	257 억	150508	N	N	4	N	N
132	20231206	140313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1131	-43	5	-3.66	232979889	209210	120.26	1169	1169	1075	1526	822	1174	1113.62	0.29	0	21994	1224	1198	1169	1143	1114	1184	1129	258	352	500	820	1	1	51513741	583	-17.14	2.01	12	0.41	-66.00	563.00	1634	20230531	-30.78	901	20231030	25.53	1634	-30.78	20230531	901	25.53	20231030	1634	-30.78	20230531	901	25.53	20231030	0.03	N	020760	500	257 억	150508	N	N	4	N	N
133	20231206	130312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1137	-37	5	-3.15	211429519	190118	109.29	1169	1169	1075	1526	822	1174	1112.10	0.29	0	23782	1224	1198	1169	1143	1114	1184	1129	258	352	500	820	1	1	51513741	586	-17.23	2.02	12	0.37	-66.00	563.00	1634	20230531	-30.42	901	20231030	26.19	1634	-30.42	20230531	901	26.19	20231030	1634	-30.42	20230531	901	26.19	20231030	0.03	N	020760	500	257 억	150508	N	N	4	N	N
134	20231206	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1134	-40	5	-3.41	205914750	185280	106.51	1169	1169	1075	1526	822	1174	1111.37	0.29	0	24085	1224	1198	1169	1143	1114	1184	1129	258	352	500	820	1	1	51513741	584	-17.18	2.01	12	0.36	-66.00	563.00	1634	20230531	-30.60	901	20231030	25.86	1634	-30.60	20230531	901	25.86	20231030	1634	-30.60	20230531	901	25.86	20231030	0.03	N	020760	500	257 억	150508	N	N	4	N	N
135	20231206	110315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1120	-54	5	-4.60	188899506	170232	97.86	1169	1169	1075	1526	822	1174	1109.66	0.29	0	24996	1224	1198	1169	1143	1114	1184	1129	258	352	500	820	1	1	51513741	577	-16.97	1.99	12	0.33	-66.00	563.00	1634	20230531	-31.46	901	20231030	24.31	1634	-31.46	20230531	901	24.31	20231030	1634	-31.46	20230531	901	24.31	20231030	0.03	N	020760	500	257 억	150508	N	N	4	N	N
136	20231206	100312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1123	-51	5	-4.34	60984916	53563	30.79	1169	1169	1120	1526	822	1174	1138.56	0.29	0	4524	1224	1198	1169	1143	1114	1184	1129	258	352	500	820	1	1	51513741	578	-17.02	1.99	12	0.10	-66.00	563.00	1634	20230531	-31.27	901	20231030	24.64	1634	-31.27	20230531	901	24.64	20231030	1634	-31.27	20230531	901	24.64	20231030	0.03	N	020760	500	257 억	150508	N	N	4	N	N
137	20231206	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1169	-5	5	-0.43	1268165	1085	0.62	1169	1169	1156	1526	822	1174	1168.82	0.29	0	-5	1224	1198	1169	1143	1114	1184	1129	258	352	500	820	1	1	51513741	602	-17.71	2.08	12	0.00	-66.00	563.00	1634	20230531	-28.46	901	20231030	29.74	1634	-28.46	20230531	901	29.74	20231030	1634	-28.46	20230531	901	29.74	20231030	0.03	N	020760	500	257 억	150508	N	N	4	N	N
138	20231205	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1174	1	2	0.09	202139849	173507	111.32	1176	1195	1140	1524	822	1173	1165.02	0.30	0	-5642	1207	1190	1165	1148	1123	1198	1156	258	351	500	820	1	1	51513741	605	-17.79	2.09	12	0.34	-66.00	563.00	1634	20230531	-28.15	901	20231030	30.30	1634	-28.15	20230531	901	30.30	20231030	1634	-28.15	20230531	901	30.30	20231030	0.03	N	020760	500	257 억	156986	N	N	4	N	N
139	20231205	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1161	-12	5	-1.02	172482297	148167	95.06	1176	1195	1140	1524	822	1173	1164.11	0.30	0	-6424	1207	1190	1165	1148	1123	1198	1156	258	351	500	820	1	1	51513741	598	-17.59	2.06	12	0.29	-66.00	563.00	1634	20230531	-28.95	901	20231030	28.86	1634	-28.95	20230531	901	28.86	20231030	1634	-28.95	20230531	901	28.86	20231030	0.03	N	020760	500	257 억	156986	N	N	5	N	N
140	20231205	140313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1157	-16	5	-1.36	162457057	139553	89.54	1176	1195	1140	1524	822	1173	1164.12	0.30	0	-4409	1207	1190	1165	1148	1123	1198	1156	258	351	500	820	1	1	51513741	596	-17.53	2.06	12	0.27	-66.00	563.00	1634	20230531	-29.19	901	20231030	28.41	1634	-29.19	20230531	901	28.41	20231030	1634	-29.19	20230531	901	28.41	20231030	0.03	N	020760	500	257 억	156986	N	N	5	N	N
141	20231205	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1169	-4	5	-0.34	148322721	127461	81.78	1176	1195	1140	1524	822	1173	1163.67	0.30	0	-1419	1207	1190	1165	1148	1123	1198	1156	258	351	500	820	1	1	51513741	602	-17.71	2.08	12	0.25	-66.00	563.00	1634	20230531	-28.46	901	20231030	29.74	1634	-28.46	20230531	901	29.74	20231030	1634	-28.46	20230531	901	29.74	20231030	0.03	N	020760	500	257 억	156986	N	N	5	N	N
142	20231205	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1168	-5	5	-0.43	129808200	111562	71.58	1176	1195	1140	1524	822	1173	1163.55	0.30	0	-48	1207	1190	1165	1148	1123	1198	1156	258	351	500	820	1	1	51513741	602	-17.70	2.07	12	0.22	-66.00	563.00	1634	20230531	-28.52	901	20231030	29.63	1634	-28.52	20230531	901	29.63	20231030	1634	-28.52	20230531	901	29.63	20231030	0.03	N	020760	500	257 억	156986	N	N	5	N	N
143	20231205	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1145	-28	5	-2.39	103111477	88475	56.76	1176	1195	1140	1524	822	1173	1165.43	0.30	0	3492	1207	1190	1165	1148	1123	1198	1156	258	351	500	820	1	1	51513741	590	-17.35	2.03	12	0.17	-66.00	563.00	1634	20230531	-29.93	901	20231030	27.08	1634	-29.93	20230531	901	27.08	20231030	1634	-29.93	20230531	901	27.08	20231030	0.03	N	020760	500	257 억	156986	N	N	5	N	N
144	20231205	100311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1175	2	2	0.17	46400786	39203	25.15	1176	1195	1171	1524	822	1173	1183.60	0.30	0	-3692	1207	1190	1165	1148	1123	1198	1156	258	351	500	820	1	1	51513741	605	-17.80	2.09	12	0.08	-66.00	563.00	1634	20230531	-28.09	901	20231030	30.41	1634	-28.09	20230531	901	30.41	20231030	1634	-28.09	20230531	901	30.41	20231030	0.03	N	020760	500	257 억	156986	N	N	5	N	N
145	20231205	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1187	14	2	1.19	8122186	6889	4.42	1176	1187	1175	1524	822	1173	1179.01	0.30	0	420	1207	1190	1165	1148	1123	1198	1156	258	351	500	820	1	1	51513741	611	-17.98	2.11	12	0.01	-66.00	563.00	1634	20230531	-27.36	901	20231030	31.74	1634	-27.36	20230531	901	31.74	20231030	1634	-27.36	20230531	901	31.74	20231030	0.03	N	020760	500	257 억	156986	N	N	5	N	N
146	20231204	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1173	22	2	1.91	174108772	149871	55.55	1151	1182	1140	1496	806	1151	1161.72	0.31	0	-2277	1217	1184	1127	1094	1037	1200	1110	258	345	500	800	1	1	51513741	604	-17.77	2.08	12	0.29	-66.00	563.00	1634	20230531	-28.21	901	20231030	30.19	1634	-28.21	20230531	901	30.19	20231030	1634	-28.21	20230531	901	30.19	20231030	0.03	N	020760	500	257 억	159263	N	N	5	N	N
147	20231204	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1172	21	2	1.82	170707535	146969	54.47	1151	1182	1140	1496	806	1151	1161.52	0.31	0	-2277	1217	1184	1127	1094	1037	1200	1110	258	345	500	800	1	1	51513741	604	-17.76	2.08	12	0.29	-66.00	563.00	1634	20230531	-28.27	901	20231030	30.08	1634	-28.27	20230531	901	30.08	20231030	1634	-28.27	20230531	901	30.08	20231030	0.03	N	020760	500	257 억	159263	N	N	0	N	N
148	20231204	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1172	21	2	1.82	145487620	125475	46.51	1151	1182	1140	1496	806	1151	1159.49	0.31	0	-3814	1217	1184	1127	1094	1037	1200	1110	258	345	500	800	1	1	51513741	604	-17.76	2.08	12	0.24	-66.00	563.00	1634	20230531	-28.27	901	20231030	30.08	1634	-28.27	20230531	901	30.08	20231030	1634	-28.27	20230531	901	30.08	20231030	0.03	N	020760	500	257 억	159263	N	N	0	N	N
149	20231204	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1173	22	2	1.91	128984687	111379	41.28	1151	1182	1140	1496	806	1151	1158.07	0.31	0	-2482	1217	1184	1127	1094	1037	1200	1110	258	345	500	800	1	1	51513741	604	-17.77	2.08	12	0.22	-66.00	563.00	1634	20230531	-28.21	901	20231030	30.19	1634	-28.21	20230531	901	30.19	20231030	1634	-28.21	20230531	901	30.19	20231030	0.03	N	020760	500	257 억	159263	N	N	0	N	N
150	20231204	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1169	18	2	1.56	110603427	95675	35.46	1151	1182	1140	1496	806	1151	1156.03	0.31	0	-671	1217	1184	1127	1094	1037	1200	1110	258	345	500	800	1	1	51513741	602	-17.71	2.08	12	0.19	-66.00	563.00	1634	20230531	-28.46	901	20231030	29.74	1634	-28.46	20230531	901	29.74	20231030	1634	-28.46	20230531	901	29.74	20231030	0.03	N	020760	500	257 억	159263	N	N	0	N	N
151	20231204	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1152	1	2	0.09	94563822	81840	30.33	1151	1182	1140	1496	806	1151	1155.47	0.31	0	-1142	1217	1184	1127	1094	1037	1200	1110	258	345	500	800	1	1	51513741	593	-17.45	2.05	12	0.16	-66.00	563.00	1634	20230531	-29.50	901	20231030	27.86	1634	-29.50	20230531	901	27.86	20231030	1634	-29.50	20230531	901	27.86	20231030	0.03	N	020760	500	257 억	159263	N	N	0	N	N
152	20231204	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1150	-1	5	-0.09	78754825	68085	25.24	1151	1182	1140	1496	806	1151	1156.71	0.31	0	-3501	1217	1184	1127	1094	1037	1200	1110	258	345	500	800	1	1	51513741	592	-17.42	2.04	12	0.13	-66.00	563.00	1634	20230531	-29.62	901	20231030	27.64	1634	-29.62	20230531	901	27.64	20231030	1634	-29.62	20230531	901	27.64	20231030	0.03	N	020760	500	257 억	159263	N	N	0	N	N
153	20231204	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1169	18	2	1.56	15258816	13235	4.91	1151	1182	1151	1496	806	1151	1152.91	0.31	0	-1096	1217	1184	1127	1094	1037	1200	1110	258	345	500	800	1	1	51513741	602	-17.71	2.08	12	0.03	-66.00	563.00	1634	20230531	-28.46	901	20231030	29.74	1634	-28.46	20230531	901	29.74	20231030	1634	-28.46	20230531	901	29.74	20231030	0.03	N	020760	500	257 억	159263	N	N	0	N	N
154	20231201	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1151	60	2	5.50	306309498	269341	79.46	1082	1160	1070	1418	764	1091	1137.22	0.27	0	17980	1192	1141	1099	1048	1006	1120	1027	258	327	500	760	1	1	51513741	593	-17.44	2.04	12	0.52	-66.00	563.00	1634	20230531	-29.56	901	20231030	27.75	1634	-29.56	20230531	901	27.75	20231030	1634	-29.56	20230531	901	27.75	20231030	0.03	N	020760	500	257 억	141283	N	N	0	N	N
155	20231201	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1146	55	2	5.04	261986809	230795	68.09	1082	1160	1070	1418	764	1091	1135.15	0.27	0	25622	1192	1141	1099	1048	1006	1120	1027	258	327	500	760	1	1	51513741	590	-17.36	2.04	12	0.45	-66.00	563.00	1634	20230531	-29.87	901	20231030	27.19	1634	-29.87	20230531	901	27.19	20231030	1634	-29.87	20230531	901	27.19	20231030	0.03	N	020760	500	257 억	141283	N	N	0	N	N
156	20231201	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1142	51	2	4.67	229862218	202638	59.78	1082	1160	1070	1418	764	1091	1134.35	0.27	0	24930	1192	1141	1099	1048	1006	1120	1027	258	327	500	760	1	1	51513741	588	-17.30	2.03	12	0.39	-66.00	563.00	1634	20230531	-30.11	901	20231030	26.75	1634	-30.11	20230531	901	26.75	20231030	1634	-30.11	20230531	901	26.75	20231030	0.03	N	020760	500	257 억	141283	N	N	0	N	N
157	20231201	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1152	61	2	5.59	144216316	128039	37.77	1082	1158	1070	1418	764	1091	1126.35	0.27	0	5026	1192	1141	1099	1048	1006	1120	1027	258	327	500	760	1	1	51513741	593	-17.45	2.05	12	0.25	-66.00	563.00	1634	20230531	-29.50	901	20231030	27.86	1634	-29.50	20230531	901	27.86	20231030	1634	-29.50	20230531	901	27.86	20231030	0.03	N	020760	500	257 억	141283	N	N	0	N	N
158	20231201	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1134	43	2	3.94	98488391	88052	25.98	1082	1144	1070	1418	764	1091	1118.53	0.27	0	2698	1192	1141	1099	1048	1006	1120	1027	258	327	500	760	1	1	51513741	584	-17.18	2.01	12	0.17	-66.00	563.00	1634	20230531	-30.60	901	20231030	25.86	1634	-30.60	20230531	901	25.86	20231030	1634	-30.60	20230531	901	25.86	20231030	0.03	N	020760	500	257 억	141283	N	N	0	N	N
159	20231201	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1118	27	2	2.47	48187814	43625	12.87	1082	1130	1070	1418	764	1091	1104.59	0.27	0	2072	1192	1141	1099	1048	1006	1120	1027	258	327	500	760	1	1	51513741	576	-16.94	1.99	12	0.08	-66.00	563.00	1634	20230531	-31.58	901	20231030	24.08	1634	-31.58	20230531	901	24.08	20231030	1634	-31.58	20230531	901	24.08	20231030	0.03	N	020760	500	257 억	141283	N	N	0	N	N
160	20231201	100311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1094	3	2	0.27	16569569	15283	4.51	1082	1101	1070	1418	764	1091	1084.18	0.27	0	385	1192	1141	1099	1048	1006	1120	1027	258	327	500	760	1	1	51513741	564	-16.58	1.94	12	0.03	-66.00	563.00	1634	20230531	-33.05	901	20231030	21.42	1634	-33.05	20230531	901	21.42	20231030	1634	-33.05	20230531	901	21.42	20231030	0.03	N	020760	500	257 억	141283	N	N	0	N	N
161	20231201	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1099	8	2	0.73	3060041	2818	0.83	1082	1099	1073	1418	764	1091	1085.89	0.27	0	-217	1192	1141	1099	1048	1006	1120	1027	258	327	500	760	1	1	51513741	566	-16.65	1.95	12	0.01	-66.00	563.00	1634	20230531	-32.74	901	20231030	21.98	1634	-32.74	20230531	901	21.98	20231030	1634	-32.74	20230531	901	21.98	20231030	0.03	N	020760	500	257 억	141283	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History