KissMeData/000300/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
3	20241210	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
4	20241210	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
5	20241210	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
6	20241210	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
7	20241210	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
8	20241210	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
9	20241210	090106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
10	20241209	160104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
11	20241209	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
12	20241209	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
13	20241209	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
14	20241209	120104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
15	20241209	110106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
16	20241209	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
17	20241209	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
18	20241206	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
19	20241206	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
20	20241206	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
21	20241206	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
22	20241206	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
23	20241206	110106	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
24	20241206	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
25	20241206	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
26	20241205	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
27	20241205	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
28	20241205	140104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
29	20241205	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
30	20241205	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
31	20241205	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
32	20241205	100104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
33	20241205	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2634	20240216	-24.68	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
34	20241204	160104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2675	20231127	-25.83	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
35	20241204	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2675	20231127	-25.83	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
36	20241204	140104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2675	20231127	-25.83	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
37	20241204	130104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2675	20231127	-25.83	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
38	20241204	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2675	20231127	-25.83	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
39	20241204	110104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2675	20231127	-25.83	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
40	20241204	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2675	20231127	-25.83	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
41	20241204	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2675	20231127	-25.83	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
42	20241203	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2790	20231124	-28.89	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
43	20241203	150105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2790	20231124	-28.89	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
44	20241203	140105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2790	20231124	-28.89	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
45	20241203	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2790	20231124	-28.89	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
46	20241203	120105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2790	20231124	-28.89	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
47	20241203	110105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2790	20231124	-28.89	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
48	20241203	100105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2790	20231124	-28.89	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
49	20241203	090105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2790	20231124	-28.89	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
50	20241202	160105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2881	20231123	-31.14	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
51	20241202	150104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2881	20231123	-31.14	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
52	20241202	140104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2881	20231123	-31.14	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
53	20241202	130105	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2881	20231123	-31.14	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
54	20241202	120107	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2881	20231123	-31.14	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
55	20241202	110104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2881	20231123	-31.14	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
56	20241202	100104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2881	20231123	-31.14	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N
57	20241202	090104	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	5960	1	1984	0.00	0.71	0	0	1984	1984	1984	1984	1984	1984	1984	396	3976	500	0	1	1	79101178	1569	-0.03	-0.04	12	0.00	-78074.00	-56399.00	2881	20231123	-31.14	1152	20240122	72.22	2634	-24.68	20240216	1152	72.22	20240122	1984	0.00	20241025	140	1317.14	20240122	0.00	N	000300	500	395 억		562650	N	N	0	N	00	N