KissMeData/108320/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160851	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	86800	-400	5	-0.46	6230852000	72108	58.40	86800	87600	85900	113300	61100	87200	86406.09	26.55	11975	-11820	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14117	6.04	1.49	12	0.44	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.79	N	108320	500	81 억	4318392	N	N	3	N	N
3	20231229	150838	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	86800	-400	5	-0.46	6230852000	72108	58.40	86800	87600	85900	113300	61100	87200	86406.09	26.55	11975	-11820	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14117	6.04	1.49	12	0.44	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.79	N	108320	500	81 억	4318392	N	N	3	N	N
4	20231229	140837	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	86800	-400	5	-0.46	6230852000	72108	58.40	86800	87600	85900	113300	61100	87200	86406.09	26.55	11975	-11820	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14117	6.04	1.49	12	0.44	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.79	N	108320	500	81 억	4318392	N	N	3	N	N
5	20231229	130838	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	86800	-400	5	-0.46	6230852000	72108	58.40	86800	87600	85900	113300	61100	87200	86406.09	26.55	11975	-11820	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14117	6.04	1.49	12	0.44	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.79	N	108320	500	81 억	4318392	N	N	3	N	N
6	20231229	120840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	86800	-400	5	-0.46	6230852000	72108	58.40	86800	87600	85900	113300	61100	87200	86406.09	26.55	11975	-11820	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14117	6.04	1.49	12	0.44	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.79	N	108320	500	81 억	4318392	N	N	3	N	N
7	20231229	110802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	86800	-400	5	-0.46	6230852000	72108	58.40	86800	87600	85900	113300	61100	87200	86406.09	26.55	11975	-11820	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14117	6.04	1.49	12	0.44	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.79	N	108320	500	81 억	4318392	N	N	3	N	N
8	20231229	100810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	86800	-400	5	-0.46	6230852000	72108	58.40	86800	87600	85900	113300	61100	87200	86406.09	26.55	11975	-11820	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14117	6.04	1.49	12	0.44	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.79	N	108320	500	81 억	4318392	N	N	3	N	N
9	20231229	090810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	86800	-400	5	-0.46	6230852000	72108	58.40	86800	87600	85900	113300	61100	87200	86406.09	26.55	11975	-11820	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14117	6.04	1.49	12	0.44	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.79	N	108320	500	81 억	4318392	N	N	3	N	N
10	20231228	160801	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-400	5	-0.46	6187252100	71606	58.00	86800	87600	85900	113300	61100	87200	86406.09	26.48	0	-11820	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14117	6.04	1.49	12	0.44	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.79	N	108320	500	81 억	4306417	N	N	3	N	N
11	20231228	150808	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86700	-500	5	-0.57	5821788100	67395	54.59	86800	87600	85900	113300	61100	87200	86383.09	26.48	0	-12442	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14101	6.03	1.48	12	0.41	14368.00	58432.00	126900	20230705	-31.68	67500	20230103	28.44	126900	-31.68	20230705	67500	28.44	20230103	126900	-31.68	20230705	67500	28.44	20230103	1.79	N	108320	500	81 억	4306417	N	N	7532	N	N
12	20231228	140800	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-400	5	-0.46	5177977600	59964	48.57	86800	87600	85900	113300	61100	87200	86351.44	26.48	0	-10911	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14117	6.04	1.49	12	0.37	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.79	N	108320	500	81 억	4306417	N	N	7532	N	N
13	20231228	130801	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86500	-700	5	-0.80	4653612300	53917	43.67	86800	87600	85900	113300	61100	87200	86310.67	26.48	0	-7754	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14069	6.02	1.48	12	0.33	14368.00	58432.00	126900	20230705	-31.84	67500	20230103	28.15	126900	-31.84	20230705	67500	28.15	20230103	126900	-31.84	20230705	67500	28.15	20230103	1.79	N	108320	500	81 억	4306417	N	N	7532	N	N
14	20231228	120803	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86300	-900	5	-1.03	4075625500	47224	38.25	86800	87600	85900	113300	61100	87200	86304.11	26.48	0	-5791	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14036	6.01	1.48	12	0.29	14368.00	58432.00	126900	20230705	-31.99	67500	20230103	27.85	126900	-31.99	20230705	67500	27.85	20230103	126900	-31.99	20230705	67500	27.85	20230103	1.79	N	108320	500	81 억	4306417	N	N	7532	N	N
15	20231228	110805	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86000	-1200	5	-1.38	3412921300	39529	32.02	86800	87600	85900	113300	61100	87200	86339.68	26.48	0	-3804	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	13987	5.99	1.47	12	0.24	14368.00	58432.00	126900	20230705	-32.23	67500	20230103	27.41	126900	-32.23	20230705	67500	27.41	20230103	126900	-32.23	20230705	67500	27.41	20230103	1.79	N	108320	500	81 억	4306417	N	N	7532	N	N
16	20231228	100800	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86200	-1000	5	-1.15	2378963400	27530	22.30	86800	87600	86000	113300	61100	87200	86413.49	26.48	0	-615	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14020	6.00	1.48	12	0.17	14368.00	58432.00	126900	20230705	-32.07	67500	20230103	27.70	126900	-32.07	20230705	67500	27.70	20230103	126900	-32.07	20230705	67500	27.70	20230103	1.79	N	108320	500	81 억	4306417	N	N	7532	N	N
17	20231228	090806	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86700	-500	5	-0.57	464644900	5353	4.34	86800	87600	86600	113300	61100	87200	86800.84	26.48	0	-2544	90133	88666	87733	86266	85333	88200	85800	81	26100	500	66270	100	1	16264300	14101	6.03	1.48	12	0.03	14368.00	58432.00	126900	20230705	-31.68	67500	20230103	28.44	126900	-31.68	20230705	67500	28.44	20230103	126900	-31.68	20230705	67500	28.44	20230103	1.79	N	108320	500	81 억	4306417	N	N	7532	N	N
18	20231227	160754	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87200	-2500	5	-2.79	10741974700	122975	97.32	89100	89200	86800	116600	62800	89700	87349.05	26.74	1708	-48219	92166	90932	89966	88732	87766	90450	88250	81	26900	500	68170	100	1	16264300	14182	6.07	1.49	12	0.76	14368.00	58432.00	126900	20230705	-31.28	67500	20230103	29.19	126900	-31.28	20230705	67500	29.19	20230103	126900	-31.28	20230705	67500	29.19	20230103	1.83	N	108320	500	81 억	4349244	N	N	7532	N	N
19	20231227	150806	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87000	-2700	5	-3.01	10241509500	117228	92.77	89100	89200	86800	116600	62800	89700	87362.01	26.74	1708	-46844	92166	90932	89966	88732	87766	90450	88250	81	26900	500	68170	100	1	16264300	14150	6.06	1.49	12	0.72	14368.00	58432.00	126900	20230705	-31.44	67500	20230103	28.89	126900	-31.44	20230705	67500	28.89	20230103	126900	-31.44	20230705	67500	28.89	20230103	1.83	N	108320	500	81 억	4349244	N	N	15	N	N
20	20231227	140802	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-2900	5	-3.23	8854429200	101273	80.14	89100	89200	86800	116600	62800	89700	87429.03	26.74	1708	-40886	92166	90932	89966	88732	87766	90450	88250	81	26900	500	68170	100	1	16264300	14117	6.04	1.49	12	0.62	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.83	N	108320	500	81 억	4349244	N	N	15	N	N
21	20231227	130755	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-2900	5	-3.23	7939338100	90739	71.81	89100	89200	86800	116600	62800	89700	87493.97	26.74	1708	-37685	92166	90932	89966	88732	87766	90450	88250	81	26900	500	68170	100	1	16264300	14117	6.04	1.49	12	0.56	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.83	N	108320	500	81 억	4349244	N	N	15	N	N
22	20231227	120757	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87000	-2700	5	-3.01	6762120600	77212	61.10	89100	89200	86900	116600	62800	89700	87575.84	26.74	1708	-33769	92166	90932	89966	88732	87766	90450	88250	81	26900	500	68170	100	1	16264300	14150	6.06	1.49	12	0.47	14368.00	58432.00	126900	20230705	-31.44	67500	20230103	28.89	126900	-31.44	20230705	67500	28.89	20230103	126900	-31.44	20230705	67500	28.89	20230103	1.83	N	108320	500	81 억	4349244	N	N	15	N	N
23	20231227	110802	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87100	-2600	5	-2.90	5561361700	63423	50.19	89100	89200	87000	116600	62800	89700	87683.62	26.74	1708	-27581	92166	90932	89966	88732	87766	90450	88250	81	26900	500	68170	100	1	16264300	14166	6.06	1.49	12	0.39	14368.00	58432.00	126900	20230705	-31.36	67500	20230103	29.04	126900	-31.36	20230705	67500	29.04	20230103	126900	-31.36	20230705	67500	29.04	20230103	1.83	N	108320	500	81 억	4349244	N	N	15	N	N
24	20231227	100801	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87100	-2600	5	-2.90	4628217800	52735	41.73	89100	89200	87100	116600	62800	89700	87759.97	26.74	1708	-21069	92166	90932	89966	88732	87766	90450	88250	81	26900	500	68170	100	1	16264300	14166	6.06	1.49	12	0.32	14368.00	58432.00	126900	20230705	-31.36	67500	20230103	29.04	126900	-31.36	20230705	67500	29.04	20230103	126900	-31.36	20230705	67500	29.04	20230103	1.83	N	108320	500	81 억	4349244	N	N	15	N	N
25	20231227	090804	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88000	-1700	5	-1.90	1496008900	16907	13.38	89100	89200	87700	116600	62800	89700	88477.28	26.74	1708	-3673	92166	90932	89966	88732	87766	90450	88250	81	26900	500	68170	100	1	16264300	14313	6.12	1.51	12	0.10	14368.00	58432.00	126900	20230705	-30.65	67500	20230103	30.37	126900	-30.65	20230705	67500	30.37	20230103	126900	-30.65	20230705	67500	30.37	20230103	1.83	N	108320	500	81 억	4349244	N	N	15	N	N
26	20231226	160803	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89700	400	2	0.45	11343497000	125898	70.15	90800	91200	89000	116000	62600	89300	90101.15	26.92	0	-24510	91366	90332	88666	87632	85966	90850	88150	81	26700	500	67860	100	1	16264300	14589	6.24	1.54	12	0.77	14368.00	58432.00	126900	20230705	-29.31	67500	20230103	32.89	126900	-29.31	20230705	67500	32.89	20230103	126900	-29.31	20230705	67500	32.89	20230103	1.83	N	108320	500	81 억	4378727	N	N	15	N	N
27	20231226	150801	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89600	300	2	0.34	10765962700	119458	66.56	90800	91200	89000	116000	62600	89300	90123.41	26.92	0	-23767	91366	90332	88666	87632	85966	90850	88150	81	26700	500	67860	100	1	16264300	14573	6.24	1.53	12	0.73	14368.00	58432.00	126900	20230705	-29.39	67500	20230103	32.74	126900	-29.39	20230705	67500	32.74	20230103	126900	-29.39	20230705	67500	32.74	20230103	1.83	N	108320	500	81 억	4378727	N	N	2697	N	N
28	20231226	140803	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89800	500	2	0.56	9720866100	107805	60.07	90800	91200	89000	116000	62600	89300	90170.83	26.92	0	-21368	91366	90332	88666	87632	85966	90850	88150	81	26700	500	67860	100	1	16264300	14605	6.25	1.54	12	0.66	14368.00	58432.00	126900	20230705	-29.24	67500	20230103	33.04	126900	-29.24	20230705	67500	33.04	20230103	126900	-29.24	20230705	67500	33.04	20230103	1.83	N	108320	500	81 억	4378727	N	N	2697	N	N
29	20231226	130802	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89300	0	3	0.00	8789641200	97403	54.27	90800	91200	89000	116000	62600	89300	90239.94	26.92	0	-18688	91366	90332	88666	87632	85966	90850	88150	81	26700	500	67860	100	1	16264300	14524	6.22	1.53	12	0.60	14368.00	58432.00	126900	20230705	-29.63	67500	20230103	32.30	126900	-29.63	20230705	67500	32.30	20230103	126900	-29.63	20230705	67500	32.30	20230103	1.83	N	108320	500	81 억	4378727	N	N	2697	N	N
30	20231226	120801	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89600	300	2	0.34	8218967400	91028	50.72	90800	91200	89000	116000	62600	89300	90290.54	26.92	0	-16823	91366	90332	88666	87632	85966	90850	88150	81	26700	500	67860	100	1	16264300	14573	6.24	1.53	12	0.56	14368.00	58432.00	126900	20230705	-29.39	67500	20230103	32.74	126900	-29.39	20230705	67500	32.74	20230103	126900	-29.39	20230705	67500	32.74	20230103	1.83	N	108320	500	81 억	4378727	N	N	2697	N	N
31	20231226	110805	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89400	100	2	0.11	7564466100	83724	46.65	90800	91200	89000	116000	62600	89300	90350.03	26.92	0	-13711	91366	90332	88666	87632	85966	90850	88150	81	26700	500	67860	100	1	16264300	14540	6.22	1.53	12	0.51	14368.00	58432.00	126900	20230705	-29.55	67500	20230103	32.44	126900	-29.55	20230705	67500	32.44	20230103	126900	-29.55	20230705	67500	32.44	20230103	1.83	N	108320	500	81 억	4378727	N	N	2697	N	N
32	20231226	100800	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90200	900	2	1.01	5906488700	65216	36.34	90800	91200	90000	116000	62600	89300	90568.09	26.92	0	-6816	91366	90332	88666	87632	85966	90850	88150	81	26700	500	67860	100	1	16264300	14670	6.28	1.54	12	0.40	14368.00	58432.00	126900	20230705	-28.92	67500	20230103	33.63	126900	-28.92	20230705	67500	33.63	20230103	126900	-28.92	20230705	67500	33.63	20230103	1.83	N	108320	500	81 억	4378727	N	N	2697	N	N
33	20231226	090803	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90100	800	2	0.90	2595606000	28596	15.93	90800	91200	90100	116000	62600	89300	90768.15	26.92	0	-5054	91366	90332	88666	87632	85966	90850	88150	81	26700	500	67860	100	1	16264300	14654	6.27	1.54	12	0.18	14368.00	58432.00	126900	20230705	-29.00	67500	20230103	33.48	126900	-29.00	20230705	67500	33.48	20230103	126900	-29.00	20230705	67500	33.48	20230103	1.83	N	108320	500	81 억	4378727	N	N	2697	N	N
34	20231222	160751	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89300	2400	2	2.76	15849548000	178808	244.83	87200	89700	87000	112900	60900	86900	88639.52	26.82	777	12318	88433	87666	87033	86266	85633	88050	86650	81	26000	500	66040	100	1	16264300	14524	6.22	1.53	12	1.10	14368.00	58432.00	126900	20230705	-29.63	67500	20230103	32.30	126900	-29.63	20230705	67500	32.30	20230103	126900	-29.63	20230705	67500	32.30	20230103	1.83	N	108320	500	81 억	4362001	N	N	2697	N	N
35	20231222	150748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89400	2500	2	2.88	14796068200	167029	228.70	87200	89700	87000	112900	60900	86900	88583.83	26.82	777	17292	88433	87666	87033	86266	85633	88050	86650	81	26000	500	66040	100	1	16264300	14540	6.22	1.53	12	1.03	14368.00	58432.00	126900	20230705	-29.55	67500	20230103	32.44	126900	-29.55	20230705	67500	32.44	20230103	126900	-29.55	20230705	67500	32.44	20230103	1.83	N	108320	500	81 억	4362001	N	N	4	N	N
36	20231222	140745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89200	2300	2	2.65	11687612100	132285	181.13	87200	89400	87000	112900	60900	86900	88351.76	26.82	777	21128	88433	87666	87033	86266	85633	88050	86650	81	26000	500	66040	100	1	16264300	14508	6.21	1.53	12	0.81	14368.00	58432.00	126900	20230705	-29.71	67500	20230103	32.15	126900	-29.71	20230705	67500	32.15	20230103	126900	-29.71	20230705	67500	32.15	20230103	1.83	N	108320	500	81 억	4362001	N	N	4	N	N
37	20231222	130748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88000	1100	2	1.27	8647935400	98090	134.31	87200	89000	87000	112900	60900	86900	88163.27	26.82	777	11502	88433	87666	87033	86266	85633	88050	86650	81	26000	500	66040	100	1	16264300	14313	6.12	1.51	12	0.60	14368.00	58432.00	126900	20230705	-30.65	67500	20230103	30.37	126900	-30.65	20230705	67500	30.37	20230103	126900	-30.65	20230705	67500	30.37	20230103	1.83	N	108320	500	81 억	4362001	N	N	4	N	N
38	20231222	120746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88400	1500	2	1.73	7669419400	86991	119.11	87200	89000	87000	112900	60900	86900	88163.37	26.82	777	12033	88433	87666	87033	86266	85633	88050	86650	81	26000	500	66040	100	1	16264300	14378	6.15	1.51	12	0.53	14368.00	58432.00	126900	20230705	-30.34	67500	20230103	30.96	126900	-30.34	20230705	67500	30.96	20230103	126900	-30.34	20230705	67500	30.96	20230103	1.83	N	108320	500	81 억	4362001	N	N	4	N	N
39	20231222	110746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88800	1900	2	2.19	6733917400	76419	104.63	87200	89000	87000	112900	60900	86900	88118.37	26.82	777	10942	88433	87666	87033	86266	85633	88050	86650	81	26000	500	66040	100	1	16264300	14443	6.18	1.52	12	0.47	14368.00	58432.00	126900	20230705	-30.02	67500	20230103	31.56	126900	-30.02	20230705	67500	31.56	20230103	126900	-30.02	20230705	67500	31.56	20230103	1.83	N	108320	500	81 억	4362001	N	N	4	N	N
40	20231222	100744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88000	1100	2	1.27	3913922500	44575	61.03	87200	88500	87000	112900	60900	86900	87805.33	26.82	777	10969	88433	87666	87033	86266	85633	88050	86650	81	26000	500	66040	100	1	16264300	14313	6.12	1.51	12	0.27	14368.00	58432.00	126900	20230705	-30.65	67500	20230103	30.37	126900	-30.65	20230705	67500	30.37	20230103	126900	-30.65	20230705	67500	30.37	20230103	1.83	N	108320	500	81 억	4362001	N	N	4	N	N
41	20231222	090746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87800	900	2	1.04	1154436100	13179	18.05	87200	88100	87200	112900	60900	86900	87596.64	26.82	777	4711	88433	87666	87033	86266	85633	88050	86650	81	26000	500	66040	100	1	16264300	14280	6.11	1.50	12	0.08	14368.00	58432.00	126900	20230705	-30.81	67500	20230103	30.07	126900	-30.81	20230705	67500	30.07	20230103	126900	-30.81	20230705	67500	30.07	20230103	1.83	N	108320	500	81 억	4362001	N	N	4	N	N
42	20231221	160741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86900	-500	5	-0.57	6116863100	70400	85.63	86700	87800	86400	113600	61200	87400	86887.26	26.79	3196	26	88533	87966	87333	86766	86133	87650	86450	81	26200	500	66420	100	1	16264300	14134	6.05	1.49	12	0.43	14368.00	58432.00	126900	20230705	-31.52	67500	20230103	28.74	126900	-31.52	20230705	67500	28.74	20230103	126900	-31.52	20230705	67500	28.74	20230103	1.84	N	108320	500	81 억	4357598	N	N	4	N	N
43	20231221	150744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86700	-700	5	-0.80	5466142000	62896	76.50	86700	87800	86400	113600	61200	87400	86907.63	26.79	3196	-1762	88533	87966	87333	86766	86133	87650	86450	81	26200	500	66420	100	1	16264300	14101	6.03	1.48	12	0.39	14368.00	58432.00	126900	20230705	-31.68	67500	20230103	28.44	126900	-31.68	20230705	67500	28.44	20230103	126900	-31.68	20230705	67500	28.44	20230103	1.84	N	108320	500	81 억	4357598	N	N	1078	N	N
44	20231221	140742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86600	-800	5	-0.92	5013146300	57669	70.14	86700	87800	86400	113600	61200	87400	86929.66	26.79	3196	-2138	88533	87966	87333	86766	86133	87650	86450	81	26200	500	66420	100	1	16264300	14085	6.03	1.48	12	0.35	14368.00	58432.00	126900	20230705	-31.76	67500	20230103	28.30	126900	-31.76	20230705	67500	28.30	20230103	126900	-31.76	20230705	67500	28.30	20230103	1.84	N	108320	500	81 억	4357598	N	N	1078	N	N
45	20231221	130740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-600	5	-0.69	3524725500	40480	49.24	86700	87800	86400	113600	61200	87400	87073.26	26.79	3196	-1842	88533	87966	87333	86766	86133	87650	86450	81	26200	500	66420	100	1	16264300	14117	6.04	1.49	12	0.25	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.84	N	108320	500	81 억	4357598	N	N	1078	N	N
46	20231221	120746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86900	-500	5	-0.57	3092275000	35504	43.18	86700	87800	86400	113600	61200	87400	87096.52	26.79	3196	-100	88533	87966	87333	86766	86133	87650	86450	81	26200	500	66420	100	1	16264300	14134	6.05	1.49	12	0.22	14368.00	58432.00	126900	20230705	-31.52	67500	20230103	28.74	126900	-31.52	20230705	67500	28.74	20230103	126900	-31.52	20230705	67500	28.74	20230103	1.84	N	108320	500	81 억	4357598	N	N	1078	N	N
47	20231221	110746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86900	-500	5	-0.57	2633807200	30228	36.77	86700	87800	86400	113600	61200	87400	87131.37	26.79	3196	-10	88533	87966	87333	86766	86133	87650	86450	81	26200	500	66420	100	1	16264300	14134	6.05	1.49	12	0.19	14368.00	58432.00	126900	20230705	-31.52	67500	20230103	28.74	126900	-31.52	20230705	67500	28.74	20230103	126900	-31.52	20230705	67500	28.74	20230103	1.84	N	108320	500	81 억	4357598	N	N	1078	N	N
48	20231221	100742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87400	0	3	0.00	1484795900	17026	20.71	86700	87800	86400	113600	61200	87400	87207.56	26.79	3196	2935	88533	87966	87333	86766	86133	87650	86450	81	26200	500	66420	100	1	16264300	14215	6.08	1.50	12	0.10	14368.00	58432.00	126900	20230705	-31.13	67500	20230103	29.48	126900	-31.13	20230705	67500	29.48	20230103	126900	-31.13	20230705	67500	29.48	20230103	1.84	N	108320	500	81 억	4357598	N	N	1078	N	N
49	20231221	090743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87300	-100	5	-0.11	499902200	5760	7.01	86700	87400	86400	113600	61200	87400	86788.58	26.79	3196	1449	88533	87966	87333	86766	86133	87650	86450	81	26200	500	66420	100	1	16264300	14199	6.08	1.49	12	0.04	14368.00	58432.00	126900	20230705	-31.21	67500	20230103	29.33	126900	-31.21	20230705	67500	29.33	20230103	126900	-31.21	20230705	67500	29.33	20230103	1.84	N	108320	500	81 억	4357598	N	N	1078	N	N
50	20231220	160745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87400	400	2	0.46	7162934300	82017	72.36	87500	87900	86700	113100	60900	87000	87334.29	26.70	1420	9222	89466	88232	87366	86132	85266	88850	86750	81	26100	500	66120	100	1	16264300	14215	6.08	1.50	12	0.50	14368.00	58432.00	126900	20230705	-31.13	67500	20230103	29.48	126900	-31.13	20230705	67500	29.48	20230103	126900	-31.13	20230705	67500	29.48	20230103	1.82	N	108320	500	81 억	4343038	N	N	1078	N	N
51	20231220	150824	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87400	400	2	0.46	6741898800	77197	68.11	87500	87900	86700	113100	60900	87000	87333.69	26.70	1420	8599	89466	88232	87366	86132	85266	88850	86750	81	26100	500	66120	100	1	16264300	14215	6.08	1.50	12	0.47	14368.00	58432.00	126900	20230705	-31.13	67500	20230103	29.48	126900	-31.13	20230705	67500	29.48	20230103	126900	-31.13	20230705	67500	29.48	20230103	1.82	N	108320	500	81 억	4343038	N	N	3193	N	N
52	20231220	140834	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87600	600	2	0.69	5332523100	61077	53.89	87500	87900	86700	113100	60900	87000	87308.20	26.70	1420	7198	89466	88232	87366	86132	85266	88850	86750	81	26100	500	66120	100	1	16264300	14248	6.10	1.50	12	0.38	14368.00	58432.00	126900	20230705	-30.97	67500	20230103	29.78	126900	-30.97	20230705	67500	29.78	20230103	126900	-30.97	20230705	67500	29.78	20230103	1.82	N	108320	500	81 억	4343038	N	N	3193	N	N
53	20231220	130829	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87500	500	2	0.57	4513491000	51699	45.61	87500	87900	86700	113100	60900	87000	87303.26	26.70	1420	7683	89466	88232	87366	86132	85266	88850	86750	81	26100	500	66120	100	1	16264300	14231	6.09	1.50	12	0.32	14368.00	58432.00	126900	20230705	-31.05	67500	20230103	29.63	126900	-31.05	20230705	67500	29.63	20230103	126900	-31.05	20230705	67500	29.63	20230103	1.82	N	108320	500	81 억	4343038	N	N	3193	N	N
54	20231220	120741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87600	600	2	0.69	4015972100	46016	40.60	87500	87900	86700	113100	60900	87000	87273.39	26.70	1420	6836	89466	88232	87366	86132	85266	88850	86750	81	26100	500	66120	100	1	16264300	14248	6.10	1.50	12	0.28	14368.00	58432.00	126900	20230705	-30.97	67500	20230103	29.78	126900	-30.97	20230705	67500	29.78	20230103	126900	-30.97	20230705	67500	29.78	20230103	1.82	N	108320	500	81 억	4343038	N	N	3193	N	N
55	20231220	110744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87000	0	3	0.00	2945531600	33785	29.81	87500	87800	86700	113100	60900	87000	87184.60	26.70	1420	3363	89466	88232	87366	86132	85266	88850	86750	81	26100	500	66120	100	1	16264300	14150	6.06	1.49	12	0.21	14368.00	58432.00	126900	20230705	-31.44	67500	20230103	28.89	126900	-31.44	20230705	67500	28.89	20230103	126900	-31.44	20230705	67500	28.89	20230103	1.82	N	108320	500	81 억	4343038	N	N	3193	N	N
56	20231220	100743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87300	300	2	0.34	1809157400	20734	18.29	87500	87800	86700	113100	60900	87000	87255.59	26.70	1420	3042	89466	88232	87366	86132	85266	88850	86750	81	26100	500	66120	100	1	16264300	14199	6.08	1.49	12	0.13	14368.00	58432.00	126900	20230705	-31.21	67500	20230103	29.33	126900	-31.21	20230705	67500	29.33	20230103	126900	-31.21	20230705	67500	29.33	20230103	1.82	N	108320	500	81 억	4343038	N	N	3193	N	N
57	20231220	090742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87400	400	2	0.46	338606200	3883	3.43	87500	87500	86800	113100	60900	87000	87202.21	26.70	1420	-233	89466	88232	87366	86132	85266	88850	86750	81	26100	500	66120	100	1	16264300	14215	6.08	1.50	12	0.02	14368.00	58432.00	126900	20230705	-31.13	67500	20230103	29.48	126900	-31.13	20230705	67500	29.48	20230103	126900	-31.13	20230705	67500	29.48	20230103	1.82	N	108320	500	81 억	4343038	N	N	3193	N	N
58	20231219	160741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87000	800	2	0.93	9939008100	113257	134.64	86500	88600	86500	112000	60400	86200	87757.40	26.63	-59	2943	87666	86932	86466	85732	85266	86700	85500	81	25800	500	65510	100	1	16264300	14150	6.06	1.49	12	0.70	14368.00	58432.00	126900	20230705	-31.44	67500	20230103	28.89	126900	-31.44	20230705	67500	28.89	20230103	126900	-31.44	20230705	67500	28.89	20230103	1.79	N	108320	500	81 억	4331408	N	N	3193	N	N
59	20231219	150745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87300	1100	2	1.28	9120301700	103856	123.46	86500	88600	86500	112000	60400	86200	87816.80	26.63	-59	4438	87666	86932	86466	85732	85266	86700	85500	81	25800	500	65510	100	1	16264300	14199	6.08	1.49	12	0.64	14368.00	58432.00	126900	20230705	-31.21	67500	20230103	29.33	126900	-31.21	20230705	67500	29.33	20230103	126900	-31.21	20230705	67500	29.33	20230103	1.79	N	108320	500	81 억	4331408	N	N	1808	N	N
60	20231219	140740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87600	1400	2	1.62	8348873600	95028	112.97	86500	88600	86500	112000	60400	86200	87856.99	26.63	-59	5758	87666	86932	86466	85732	85266	86700	85500	81	25800	500	65510	100	1	16264300	14248	6.10	1.50	12	0.58	14368.00	58432.00	126900	20230705	-30.97	67500	20230103	29.78	126900	-30.97	20230705	67500	29.78	20230103	126900	-30.97	20230705	67500	29.78	20230103	1.79	N	108320	500	81 억	4331408	N	N	1808	N	N
61	20231219	130745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87700	1500	2	1.74	7357846900	83712	99.51	86500	88600	86500	112000	60400	86200	87894.77	26.63	-59	4419	87666	86932	86466	85732	85266	86700	85500	81	25800	500	65510	100	1	16264300	14264	6.10	1.50	12	0.51	14368.00	58432.00	126900	20230705	-30.89	67500	20230103	29.93	126900	-30.89	20230705	67500	29.93	20230103	126900	-30.89	20230705	67500	29.93	20230103	1.79	N	108320	500	81 억	4331408	N	N	1808	N	N
62	20231219	120744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88100	1900	2	2.20	6754856400	76851	91.36	86500	88600	86500	112000	60400	86200	87895.49	26.63	-59	4585	87666	86932	86466	85732	85266	86700	85500	81	25800	500	65510	100	1	16264300	14329	6.13	1.51	12	0.47	14368.00	58432.00	126900	20230705	-30.58	67500	20230103	30.52	126900	-30.58	20230705	67500	30.52	20230103	126900	-30.58	20230705	67500	30.52	20230103	1.79	N	108320	500	81 억	4331408	N	N	1808	N	N
63	20231219	110745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88100	1900	2	2.20	5847928200	66557	79.12	86500	88600	86500	112000	60400	86200	87863.46	26.63	-59	3298	87666	86932	86466	85732	85266	86700	85500	81	25800	500	65510	100	1	16264300	14329	6.13	1.51	12	0.41	14368.00	58432.00	126900	20230705	-30.58	67500	20230103	30.52	126900	-30.58	20230705	67500	30.52	20230103	126900	-30.58	20230705	67500	30.52	20230103	1.79	N	108320	500	81 억	4331408	N	N	1808	N	N
64	20231219	100742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87600	1400	2	1.62	4776727200	54353	64.61	86500	88600	86500	112000	60400	86200	87883.41	26.63	-59	3560	87666	86932	86466	85732	85266	86700	85500	81	25800	500	65510	100	1	16264300	14248	6.10	1.50	12	0.33	14368.00	58432.00	126900	20230705	-30.97	67500	20230103	29.78	126900	-30.97	20230705	67500	29.78	20230103	126900	-30.97	20230705	67500	29.78	20230103	1.79	N	108320	500	81 억	4331408	N	N	1808	N	N
65	20231219	090739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87700	1500	2	1.74	1080122000	12333	14.66	86500	88000	86500	112000	60400	86200	87579.83	26.63	-59	2900	87666	86932	86466	85732	85266	86700	85500	81	25800	500	65510	100	1	16264300	14264	6.10	1.50	12	0.08	14368.00	58432.00	126900	20230705	-30.89	67500	20230103	29.93	126900	-30.89	20230705	67500	29.93	20230103	126900	-30.89	20230705	67500	29.93	20230103	1.79	N	108320	500	81 억	4331408	N	N	1808	N	N
66	20231218	160738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86200	-600	5	-0.69	7252185600	83835	89.19	86500	87200	86000	112800	60800	86800	86505.81	26.54	2180	2934	89466	88132	87066	85732	84666	87600	85200	81	26000	500	65960	100	1	16264300	14020	6.00	1.48	12	0.52	14368.00	58432.00	126900	20230705	-32.07	67500	20230103	27.70	126900	-32.07	20230705	67500	27.70	20230103	126900	-32.07	20230705	67500	27.70	20230103	1.80	N	108320	500	81 억	4317060	N	N	1808	N	N
67	20231218	150742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86200	-600	5	-0.69	6789812200	78471	83.49	86500	87200	86000	112800	60800	86800	86526.39	26.54	2180	2049	89466	88132	87066	85732	84666	87600	85200	81	26000	500	65960	100	1	16264300	14020	6.00	1.48	12	0.48	14368.00	58432.00	126900	20230705	-32.07	67500	20230103	27.70	126900	-32.07	20230705	67500	27.70	20230103	126900	-32.07	20230705	67500	27.70	20230103	1.80	N	108320	500	81 억	4317060	N	N	1259	N	N
68	20231218	140736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86600	-200	5	-0.23	4814496000	55576	59.13	86500	87200	86200	112800	60800	86800	86629.05	26.54	2180	-3885	89466	88132	87066	85732	84666	87600	85200	81	26000	500	65960	100	1	16264300	14085	6.03	1.48	12	0.34	14368.00	58432.00	126900	20230705	-31.76	67500	20230103	28.30	126900	-31.76	20230705	67500	28.30	20230103	126900	-31.76	20230705	67500	28.30	20230103	1.80	N	108320	500	81 억	4317060	N	N	1259	N	N
69	20231218	130738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86700	-100	5	-0.12	3851567300	44432	47.27	86500	87200	86300	112800	60800	86800	86684.54	26.54	2180	-5916	89466	88132	87066	85732	84666	87600	85200	81	26000	500	65960	100	1	16264300	14101	6.03	1.48	12	0.27	14368.00	58432.00	126900	20230705	-31.68	67500	20230103	28.44	126900	-31.68	20230705	67500	28.44	20230103	126900	-31.68	20230705	67500	28.44	20230103	1.80	N	108320	500	81 억	4317060	N	N	1259	N	N
70	20231218	120733	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86600	-200	5	-0.23	3165822300	36506	38.84	86500	87200	86300	112800	60800	86800	86720.60	26.54	2180	-6503	89466	88132	87066	85732	84666	87600	85200	81	26000	500	65960	100	1	16264300	14085	6.03	1.48	12	0.22	14368.00	58432.00	126900	20230705	-31.76	67500	20230103	28.30	126900	-31.76	20230705	67500	28.30	20230103	126900	-31.76	20230705	67500	28.30	20230103	1.80	N	108320	500	81 억	4317060	N	N	1259	N	N
71	20231218	110736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86900	100	2	0.12	2528464000	29155	31.02	86500	87200	86300	112800	60800	86800	86724.88	26.54	2180	-5638	89466	88132	87066	85732	84666	87600	85200	81	26000	500	65960	100	1	16264300	14134	6.05	1.49	12	0.18	14368.00	58432.00	126900	20230705	-31.52	67500	20230103	28.74	126900	-31.52	20230705	67500	28.74	20230103	126900	-31.52	20230705	67500	28.74	20230103	1.80	N	108320	500	81 억	4317060	N	N	1259	N	N
72	20231218	100734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86500	-300	5	-0.35	1654042300	19075	20.29	86500	87200	86300	112800	60800	86800	86712.57	26.54	2180	-5960	89466	88132	87066	85732	84666	87600	85200	81	26000	500	65960	100	1	16264300	14069	6.02	1.48	12	0.12	14368.00	58432.00	126900	20230705	-31.84	67500	20230103	28.15	126900	-31.84	20230705	67500	28.15	20230103	126900	-31.84	20230705	67500	28.15	20230103	1.80	N	108320	500	81 억	4317060	N	N	1259	N	N
73	20231218	090732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86700	-100	5	-0.12	342787300	3956	4.21	86500	87000	86500	112800	60800	86800	86649.97	26.54	2180	-932	89466	88132	87066	85732	84666	87600	85200	81	26000	500	65960	100	1	16264300	14101	6.03	1.48	12	0.02	14368.00	58432.00	126900	20230705	-31.68	67500	20230103	28.44	126900	-31.68	20230705	67500	28.44	20230103	126900	-31.68	20230705	67500	28.44	20230103	1.80	N	108320	500	81 억	4317060	N	N	1259	N	N
74	20231215	160734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-300	5	-0.34	8123722400	93541	74.13	87600	88400	86000	113200	61000	87100	86846.66	26.54	3915	-11821	90500	88800	87200	85500	83900	88000	84700	81	26100	500	66190	100	1	16264300	14117	6.04	1.49	12	0.58	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.81	N	108320	500	81 억	4317101	N	N	1259	N	N
75	20231215	150737	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86100	-1000	5	-1.15	6980597000	80352	63.68	87600	88400	86000	113200	61000	87100	86875.21	26.54	3915	-12350	90500	88800	87200	85500	83900	88000	84700	81	26100	500	66190	100	1	16264300	14004	5.99	1.47	12	0.49	14368.00	58432.00	126900	20230705	-32.15	67500	20230103	27.56	126900	-32.15	20230705	67500	27.56	20230103	126900	-32.15	20230705	67500	27.56	20230103	1.81	N	108320	500	81 억	4317101	N	N	2625	N	N
76	20231215	140738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86100	-1000	5	-1.15	5965296700	68560	54.33	87600	88400	86100	113200	61000	87100	87008.41	26.54	3915	-10064	90500	88800	87200	85500	83900	88000	84700	81	26100	500	66190	100	1	16264300	14004	5.99	1.47	12	0.42	14368.00	58432.00	126900	20230705	-32.15	67500	20230103	27.56	126900	-32.15	20230705	67500	27.56	20230103	126900	-32.15	20230705	67500	27.56	20230103	1.81	N	108320	500	81 억	4317101	N	N	2625	N	N
77	20231215	130731	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86300	-800	5	-0.92	5054236300	57992	45.96	87600	88400	86200	113200	61000	87100	87154.03	26.54	3915	-8001	90500	88800	87200	85500	83900	88000	84700	81	26100	500	66190	100	1	16264300	14036	6.01	1.48	12	0.36	14368.00	58432.00	126900	20230705	-31.99	67500	20230103	27.85	126900	-31.99	20230705	67500	27.85	20230103	126900	-31.99	20230705	67500	27.85	20230103	1.81	N	108320	500	81 억	4317101	N	N	2625	N	N
78	20231215	120733	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86600	-500	5	-0.57	4172828000	47794	37.88	87600	88400	86500	113200	61000	87100	87308.62	26.54	3915	-4097	90500	88800	87200	85500	83900	88000	84700	81	26100	500	66190	100	1	16264300	14085	6.03	1.48	12	0.29	14368.00	58432.00	126900	20230705	-31.76	67500	20230103	28.30	126900	-31.76	20230705	67500	28.30	20230103	126900	-31.76	20230705	67500	28.30	20230103	1.81	N	108320	500	81 억	4317101	N	N	2625	N	N
79	20231215	110728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86900	-200	5	-0.23	3277868000	37469	29.69	87600	88400	86600	113200	61000	87100	87482.13	26.54	3915	-1943	90500	88800	87200	85500	83900	88000	84700	81	26100	500	66190	100	1	16264300	14134	6.05	1.49	12	0.23	14368.00	58432.00	126900	20230705	-31.52	67500	20230103	28.74	126900	-31.52	20230705	67500	28.74	20230103	126900	-31.52	20230705	67500	28.74	20230103	1.81	N	108320	500	81 억	4317101	N	N	2625	N	N
80	20231215	100733	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87400	300	2	0.34	2028331500	23091	18.30	87600	88400	87200	113200	61000	87100	87840.78	26.54	3915	1257	90500	88800	87200	85500	83900	88000	84700	81	26100	500	66190	100	1	16264300	14215	6.08	1.50	12	0.14	14368.00	58432.00	126900	20230705	-31.13	67500	20230103	29.48	126900	-31.13	20230705	67500	29.48	20230103	126900	-31.13	20230705	67500	29.48	20230103	1.81	N	108320	500	81 억	4317101	N	N	2625	N	N
81	20231215	090735	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88000	900	2	1.03	295889100	3368	2.67	87600	88200	87200	113200	61000	87100	87853.06	26.54	3915	765	90500	88800	87200	85500	83900	88000	84700	81	26100	500	66190	100	1	16264300	14313	6.12	1.51	12	0.02	14368.00	58432.00	126900	20230705	-30.65	67500	20230103	30.37	126900	-30.65	20230705	67500	30.37	20230103	126900	-30.65	20230705	67500	30.37	20230103	1.81	N	108320	500	81 억	4317101	N	N	2625	N	N
82	20231214	160730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87100	500	2	0.58	10987743000	125749	62.93	87900	88900	85600	112500	60700	86600	87378.88	26.51	13661	-18973	90133	88366	86933	85166	83733	89250	86050	81	25900	500	65810	100	1	16264300	14166	6.06	1.49	12	0.77	14368.00	58432.00	126900	20230705	-31.36	67500	20230103	29.04	126900	-31.36	20230705	67500	29.04	20230103	126900	-31.36	20230705	67500	29.04	20230103	1.76	N	108320	500	81 억	4311813	N	N	2625	N	N
83	20231214	150757	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87200	600	2	0.69	10501502100	120166	60.14	87900	88900	85600	112500	60700	86600	87391.63	26.51	13661	-19583	90133	88366	86933	85166	83733	89250	86050	81	25900	500	65810	100	1	16264300	14182	6.07	1.49	12	0.74	14368.00	58432.00	126900	20230705	-31.28	67500	20230103	29.19	126900	-31.28	20230705	67500	29.19	20230103	126900	-31.28	20230705	67500	29.19	20230103	1.76	N	108320	500	81 억	4311813	N	N	4478	N	N
84	20231214	140738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87700	1100	2	1.27	9192921600	105208	52.65	87900	88900	85600	112500	60700	86600	87378.54	26.51	13661	-17809	90133	88366	86933	85166	83733	89250	86050	81	25900	500	65810	100	1	16264300	14264	6.10	1.50	12	0.65	14368.00	58432.00	126900	20230705	-30.89	67500	20230103	29.93	126900	-30.89	20230705	67500	29.93	20230103	126900	-30.89	20230705	67500	29.93	20230103	1.76	N	108320	500	81 억	4311813	N	N	4478	N	N
85	20231214	130753	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86700	100	2	0.12	7558768900	86519	43.30	87900	88900	85600	112500	60700	86600	87365.42	26.51	13661	-19248	90133	88366	86933	85166	83733	89250	86050	81	25900	500	65810	100	1	16264300	14101	6.03	1.48	12	0.53	14368.00	58432.00	126900	20230705	-31.68	67500	20230103	28.44	126900	-31.68	20230705	67500	28.44	20230103	126900	-31.68	20230705	67500	28.44	20230103	1.76	N	108320	500	81 억	4311813	N	N	4478	N	N
86	20231214	120806	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86100	-500	5	-0.58	7004272100	80094	40.08	87900	88900	85600	112500	60700	86600	87450.65	26.51	13661	-16738	90133	88366	86933	85166	83733	89250	86050	81	25900	500	65810	100	1	16264300	14004	5.99	1.47	12	0.49	14368.00	58432.00	126900	20230705	-32.15	67500	20230103	27.56	126900	-32.15	20230705	67500	27.56	20230103	126900	-32.15	20230705	67500	27.56	20230103	1.76	N	108320	500	81 억	4311813	N	N	4478	N	N
87	20231214	110734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86400	-200	5	-0.23	5863879200	66838	33.45	87900	88900	86400	112500	60700	86600	87732.71	26.51	13661	-12180	90133	88366	86933	85166	83733	89250	86050	81	25900	500	65810	100	1	16264300	14052	6.01	1.48	12	0.41	14368.00	58432.00	126900	20230705	-31.91	67500	20230103	28.00	126900	-31.91	20230705	67500	28.00	20230103	126900	-31.91	20230705	67500	28.00	20230103	1.76	N	108320	500	81 억	4311813	N	N	4478	N	N
88	20231214	100724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87900	1300	2	1.50	3844753900	43673	21.86	87900	88900	87000	112500	60700	86600	88035.03	26.51	13661	-5987	90133	88366	86933	85166	83733	89250	86050	81	25900	500	65810	100	1	16264300	14296	6.12	1.50	12	0.27	14368.00	58432.00	126900	20230705	-30.73	67500	20230103	30.22	126900	-30.73	20230705	67500	30.22	20230103	126900	-30.73	20230705	67500	30.22	20230103	1.76	N	108320	500	81 억	4311813	N	N	4478	N	N
89	20231214	090704	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87300	700	2	0.81	1529288700	17404	8.71	87900	88900	87000	112500	60700	86600	87869.96	26.51	13661	-2395	90133	88366	86933	85166	83733	89250	86050	81	25900	500	65810	100	1	16264300	14199	6.08	1.49	12	0.11	14368.00	58432.00	126900	20230705	-31.21	67500	20230103	29.33	126900	-31.21	20230705	67500	29.33	20230103	126900	-31.21	20230705	67500	29.33	20230103	1.76	N	108320	500	81 억	4311813	N	N	4478	N	N
90	20231213	160728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86600	1300	2	1.52	17397680700	199072	172.60	85500	88700	85500	110800	59800	85300	87394.43	26.58	0	-24381	87633	86466	85033	83866	82433	87050	84450	81	25500	500	64820	100	1	16264300	14085	6.03	1.48	12	1.22	14368.00	58432.00	126900	20230705	-31.76	67500	20230103	28.30	126900	-31.76	20230705	67500	28.30	20230103	126900	-31.76	20230705	67500	28.30	20230103	1.75	N	108320	500	81 억	4322273	N	N	4478	N	N
91	20231213	150745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87200	1900	2	2.23	16296414200	186396	161.61	85500	88700	85500	110800	59800	85300	87429.39	26.58	0	-21267	87633	86466	85033	83866	82433	87050	84450	81	25500	500	64820	100	1	16264300	14182	6.07	1.49	12	1.15	14368.00	58432.00	126900	20230705	-31.28	67500	20230103	29.19	126900	-31.28	20230705	67500	29.19	20230103	126900	-31.28	20230705	67500	29.19	20230103	1.75	N	108320	500	81 억	4322273	N	N	1594	N	N
92	20231213	140743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87700	2400	2	2.81	14280370700	163258	141.55	85500	88700	85500	110800	59800	85300	87471.65	26.58	0	-15165	87633	86466	85033	83866	82433	87050	84450	81	25500	500	64820	100	1	16264300	14264	6.10	1.50	12	1.00	14368.00	58432.00	126900	20230705	-30.89	67500	20230103	29.93	126900	-30.89	20230705	67500	29.93	20230103	126900	-30.89	20230705	67500	29.93	20230103	1.75	N	108320	500	81 억	4322273	N	N	1594	N	N
93	20231213	130745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87900	2600	2	3.05	11841801500	135594	117.57	85500	88700	85500	110800	59800	85300	87333.31	26.58	0	-12572	87633	86466	85033	83866	82433	87050	84450	81	25500	500	64820	100	1	16264300	14296	6.12	1.50	12	0.83	14368.00	58432.00	126900	20230705	-30.73	67500	20230103	30.22	126900	-30.73	20230705	67500	30.22	20230103	126900	-30.73	20230705	67500	30.22	20230103	1.75	N	108320	500	81 억	4322273	N	N	1594	N	N
94	20231213	120742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87400	2100	2	2.46	10906199700	124914	108.31	85500	88700	85500	110800	59800	85300	87310.23	26.58	0	-9540	87633	86466	85033	83866	82433	87050	84450	81	25500	500	64820	100	1	16264300	14215	6.08	1.50	12	0.77	14368.00	58432.00	126900	20230705	-31.13	67500	20230103	29.48	126900	-31.13	20230705	67500	29.48	20230103	126900	-31.13	20230705	67500	29.48	20230103	1.75	N	108320	500	81 억	4322273	N	N	1594	N	N
95	20231213	110745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87800	2500	2	2.93	9581279500	109820	95.22	85500	88700	85500	110800	59800	85300	87245.93	26.58	0	-6073	87633	86466	85033	83866	82433	87050	84450	81	25500	500	64820	100	1	16264300	14280	6.11	1.50	12	0.68	14368.00	58432.00	126900	20230705	-30.81	67500	20230103	30.07	126900	-30.81	20230705	67500	30.07	20230103	126900	-30.81	20230705	67500	30.07	20230103	1.75	N	108320	500	81 억	4322273	N	N	1594	N	N
96	20231213	100748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87100	1800	2	2.11	7422189500	85076	73.76	85500	88700	85500	110800	59800	85300	87242.67	26.58	0	-1280	87633	86466	85033	83866	82433	87050	84450	81	25500	500	64820	100	1	16264300	14166	6.06	1.49	12	0.52	14368.00	58432.00	126900	20230705	-31.36	67500	20230103	29.04	126900	-31.36	20230705	67500	29.04	20230103	126900	-31.36	20230705	67500	29.04	20230103	1.75	N	108320	500	81 억	4322273	N	N	1594	N	N
97	20231213	090738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86500	1200	2	1.41	857650400	9956	8.63	85500	86700	85500	110800	59800	85300	86147.05	26.58	0	2309	87633	86466	85033	83866	82433	87050	84450	81	25500	500	64820	100	1	16264300	14069	6.02	1.48	12	0.06	14368.00	58432.00	126900	20230705	-31.84	67500	20230103	28.15	126900	-31.84	20230705	67500	28.15	20230103	126900	-31.84	20230705	67500	28.15	20230103	1.75	N	108320	500	81 억	4322273	N	N	1594	N	N
98	20231212	160712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85300	1100	2	1.31	8212218200	96491	166.89	84900	86200	83600	109400	59000	84200	85108.43	26.65	406	-12098	86200	85200	84000	83000	81800	84600	82400	81	25200	500	63990	100	1	16264300	13873	5.94	1.46	12	0.59	14368.00	58432.00	126900	20230705	-32.78	67500	20230103	26.37	126900	-32.78	20230705	67500	26.37	20230103	126900	-32.78	20230705	67500	26.37	20230103	1.75	N	108320	500	81 억	4334049	N	N	1594	N	N
99	20231212	150720	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85500	1300	2	1.54	7842553900	92159	159.40	84900	86200	83600	109400	59000	84200	85098.08	26.65	406	-10082	86200	85200	84000	83000	81800	84600	82400	81	25200	500	63990	100	1	16264300	13906	5.95	1.46	12	0.57	14368.00	58432.00	126900	20230705	-32.62	67500	20230103	26.67	126900	-32.62	20230705	67500	26.67	20230103	126900	-32.62	20230705	67500	26.67	20230103	1.75	N	108320	500	81 억	4334049	N	N	69	N	N
100	20231212	140642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85400	1200	2	1.43	6743660100	79325	137.20	84900	86200	83600	109400	59000	84200	85013.05	26.65	406	-4890	86200	85200	84000	83000	81800	84600	82400	81	25200	500	63990	100	1	16264300	13890	5.94	1.46	12	0.49	14368.00	58432.00	126900	20230705	-32.70	67500	20230103	26.52	126900	-32.70	20230705	67500	26.52	20230103	126900	-32.70	20230705	67500	26.52	20230103	1.75	N	108320	500	81 억	4334049	N	N	69	N	N
101	20231212	130642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85800	1600	2	1.90	5979331500	70392	121.75	84900	86200	83600	109400	59000	84200	84943.34	26.65	406	-1315	86200	85200	84000	83000	81800	84600	82400	81	25200	500	63990	100	1	16264300	13955	5.97	1.47	12	0.43	14368.00	58432.00	126900	20230705	-32.39	67500	20230103	27.11	126900	-32.39	20230705	67500	27.11	20230103	126900	-32.39	20230705	67500	27.11	20230103	1.75	N	108320	500	81 억	4334049	N	N	69	N	N
102	20231212	120636	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85600	1400	2	1.66	4597030700	54305	93.92	84900	86200	83600	109400	59000	84200	84652.07	26.65	406	-5847	86200	85200	84000	83000	81800	84600	82400	81	25200	500	63990	100	1	16264300	13922	5.96	1.46	12	0.33	14368.00	58432.00	126900	20230705	-32.55	67500	20230103	26.81	126900	-32.55	20230705	67500	26.81	20230103	126900	-32.55	20230705	67500	26.81	20230103	1.75	N	108320	500	81 억	4334049	N	N	69	N	N
103	20231212	110647	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84200	0	3	0.00	2593431800	30806	53.28	84900	84900	83600	109400	59000	84200	84185.93	26.65	406	-6873	86200	85200	84000	83000	81800	84600	82400	81	25200	500	63990	100	1	16264300	13695	5.86	1.44	12	0.19	14368.00	58432.00	126900	20230705	-33.65	67500	20230103	24.74	126900	-33.65	20230705	67500	24.74	20230103	126900	-33.65	20230705	67500	24.74	20230103	1.75	N	108320	500	81 억	4334049	N	N	69	N	N
104	20231212	100713	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83800	-400	5	-0.48	2123863500	25219	43.62	84900	84900	83600	109400	59000	84200	84216.80	26.65	406	-6073	86200	85200	84000	83000	81800	84600	82400	81	25200	500	63990	100	1	16264300	13629	5.83	1.43	12	0.16	14368.00	58432.00	126900	20230705	-33.96	67500	20230103	24.15	126900	-33.96	20230705	67500	24.15	20230103	126900	-33.96	20230705	67500	24.15	20230103	1.75	N	108320	500	81 억	4334049	N	N	69	N	N
105	20231212	090712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84800	600	2	0.71	452644500	5344	9.24	84900	84900	84200	109400	59000	84200	84701.44	26.65	406	-945	86200	85200	84000	83000	81800	84600	82400	81	25200	500	63990	100	1	16264300	13792	5.90	1.45	12	0.03	14368.00	58432.00	126900	20230705	-33.18	67500	20230103	25.63	126900	-33.18	20230705	67500	25.63	20230103	126900	-33.18	20230705	67500	25.63	20230103	1.75	N	108320	500	81 억	4334049	N	N	69	N	N
106	20231211	160715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84200	400	2	0.48	4827604800	57604	99.60	84400	85000	82800	108900	58700	83800	83806.39	26.73	6150	-6788	85400	84600	84000	83200	82600	84300	82900	81	25100	500	63680	100	1	16264300	13695	5.86	1.44	12	0.35	14368.00	58432.00	126900	20230705	-33.65	67500	20230103	24.74	126900	-33.65	20230705	67500	24.74	20230103	126900	-33.65	20230705	67500	24.74	20230103	1.74	N	108320	500	81 억	4348085	N	N	69	N	N
107	20231211	150713	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84200	400	2	0.48	4620449800	55142	95.34	84400	85000	82800	108900	58700	83800	83791.84	26.73	6150	-7146	85400	84600	84000	83200	82600	84300	82900	81	25100	500	63680	100	1	16264300	13695	5.86	1.44	12	0.34	14368.00	58432.00	126900	20230705	-33.65	67500	20230103	24.74	126900	-33.65	20230705	67500	24.74	20230103	126900	-33.65	20230705	67500	24.74	20230103	1.74	N	108320	500	81 억	4348085	N	N	793	N	N
108	20231211	140712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83600	-200	5	-0.24	3986448900	47596	82.29	84400	85000	82800	108900	58700	83800	83755.96	26.73	6150	-6162	85400	84600	84000	83200	82600	84300	82900	81	25100	500	63680	100	1	16264300	13597	5.82	1.43	12	0.29	14368.00	58432.00	126900	20230705	-34.12	67500	20230103	23.85	126900	-34.12	20230705	67500	23.85	20230103	126900	-34.12	20230705	67500	23.85	20230103	1.74	N	108320	500	81 억	4348085	N	N	793	N	N
109	20231211	130713	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83700	-100	5	-0.12	3639012300	43443	75.11	84400	85000	82800	108900	58700	83800	83765.21	26.73	6150	-6462	85400	84600	84000	83200	82600	84300	82900	81	25100	500	63680	100	1	16264300	13613	5.83	1.43	12	0.27	14368.00	58432.00	126900	20230705	-34.04	67500	20230103	24.00	126900	-34.04	20230705	67500	24.00	20230103	126900	-34.04	20230705	67500	24.00	20230103	1.74	N	108320	500	81 억	4348085	N	N	793	N	N
110	20231211	120713	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83700	-100	5	-0.12	3484095100	41591	71.91	84400	85000	82800	108900	58700	83800	83770.41	26.73	6150	-6330	85400	84600	84000	83200	82600	84300	82900	81	25100	500	63680	100	1	16264300	13613	5.83	1.43	12	0.26	14368.00	58432.00	126900	20230705	-34.04	67500	20230103	24.00	126900	-34.04	20230705	67500	24.00	20230103	126900	-34.04	20230705	67500	24.00	20230103	1.74	N	108320	500	81 억	4348085	N	N	793	N	N
111	20231211	110710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83800	0	3	0.00	3172348400	37868	65.47	84400	85000	82800	108900	58700	83800	83773.86	26.73	6150	-6380	85400	84600	84000	83200	82600	84300	82900	81	25100	500	63680	100	1	16264300	13629	5.83	1.43	12	0.23	14368.00	58432.00	126900	20230705	-33.96	67500	20230103	24.15	126900	-33.96	20230705	67500	24.15	20230103	126900	-33.96	20230705	67500	24.15	20230103	1.74	N	108320	500	81 억	4348085	N	N	793	N	N
112	20231211	100709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83100	-700	5	-0.84	2498269600	29776	51.48	84400	85000	82800	108900	58700	83800	83902.13	26.73	6150	-7244	85400	84600	84000	83200	82600	84300	82900	81	25100	500	63680	100	1	16264300	13516	5.78	1.42	12	0.18	14368.00	58432.00	126900	20230705	-34.52	67500	20230103	23.11	126900	-34.52	20230705	67500	23.11	20230103	126900	-34.52	20230705	67500	23.11	20230103	1.74	N	108320	500	81 억	4348085	N	N	793	N	N
113	20231211	090709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83900	100	2	0.12	317876700	3780	6.54	84400	84400	83900	108900	58700	83800	84094.52	26.73	6150	472	85400	84600	84000	83200	82600	84300	82900	81	25100	500	63680	100	1	16264300	13646	5.84	1.44	12	0.02	14368.00	58432.00	126900	20230705	-33.88	67500	20230103	24.30	126900	-33.88	20230705	67500	24.30	20230103	126900	-33.88	20230705	67500	24.30	20230103	1.74	N	108320	500	81 억	4348085	N	N	793	N	N
114	20231208	160701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83800	500	2	0.60	4807635600	57254	112.96	84100	84800	83400	108200	58400	83300	83971.04	26.74	-2265	-7326	85700	84500	83700	82500	81700	84100	82100	81	24900	500	63300	100	1	16264300	13629	5.83	1.43	12	0.35	14368.00	58432.00	126900	20230705	-33.96	67500	20230103	24.15	126900	-33.96	20230705	67500	24.15	20230103	126900	-33.96	20230705	67500	24.15	20230103	1.74	N	108320	500	81 억	4348362	N	N	793	N	N
115	20231208	150705	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84000	700	2	0.84	4425268900	52694	103.96	84100	84800	83400	108200	58400	83300	83980.51	26.74	-2265	-7736	85700	84500	83700	82500	81700	84100	82100	81	24900	500	63300	100	1	16264300	13662	5.85	1.44	12	0.32	14368.00	58432.00	126900	20230705	-33.81	67500	20230103	24.44	126900	-33.81	20230705	67500	24.44	20230103	126900	-33.81	20230705	67500	24.44	20230103	1.74	N	108320	500	81 억	4348362	N	N	0	N	N
116	20231208	140704	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84200	900	2	1.08	3544414000	42206	83.27	84100	84800	83400	108200	58400	83300	83978.91	26.74	-2265	-6091	85700	84500	83700	82500	81700	84100	82100	81	24900	500	63300	100	1	16264300	13695	5.86	1.44	12	0.26	14368.00	58432.00	126900	20230705	-33.65	67500	20230103	24.74	126900	-33.65	20230705	67500	24.74	20230103	126900	-33.65	20230705	67500	24.74	20230103	1.74	N	108320	500	81 억	4348362	N	N	0	N	N
117	20231208	130703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83900	600	2	0.72	3037430500	36177	71.37	84100	84800	83400	108200	58400	83300	83960.26	26.74	-2265	-5892	85700	84500	83700	82500	81700	84100	82100	81	24900	500	63300	100	1	16264300	13646	5.84	1.44	12	0.22	14368.00	58432.00	126900	20230705	-33.88	67500	20230103	24.30	126900	-33.88	20230705	67500	24.30	20230103	126900	-33.88	20230705	67500	24.30	20230103	1.74	N	108320	500	81 억	4348362	N	N	0	N	N
118	20231208	120700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83700	400	2	0.48	2741311100	32644	64.40	84100	84800	83400	108200	58400	83300	83975.96	26.74	-2265	-5567	85700	84500	83700	82500	81700	84100	82100	81	24900	500	63300	100	1	16264300	13613	5.83	1.43	12	0.20	14368.00	58432.00	126900	20230705	-34.04	67500	20230103	24.00	126900	-34.04	20230705	67500	24.00	20230103	126900	-34.04	20230705	67500	24.00	20230103	1.74	N	108320	500	81 억	4348362	N	N	0	N	N
119	20231208	110658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83700	400	2	0.48	2501362800	29780	58.75	84100	84800	83400	108200	58400	83300	83994.72	26.74	-2265	-4749	85700	84500	83700	82500	81700	84100	82100	81	24900	500	63300	100	1	16264300	13613	5.83	1.43	12	0.18	14368.00	58432.00	126900	20230705	-34.04	67500	20230103	24.00	126900	-34.04	20230705	67500	24.00	20230103	126900	-34.04	20230705	67500	24.00	20230103	1.74	N	108320	500	81 억	4348362	N	N	0	N	N
120	20231208	100707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83700	400	2	0.48	2026800500	24113	47.57	84100	84800	83400	108200	58400	83300	84054.27	26.74	-2265	-4034	85700	84500	83700	82500	81700	84100	82100	81	24900	500	63300	100	1	16264300	13613	5.83	1.43	12	0.15	14368.00	58432.00	126900	20230705	-34.04	67500	20230103	24.00	126900	-34.04	20230705	67500	24.00	20230103	126900	-34.04	20230705	67500	24.00	20230103	1.74	N	108320	500	81 억	4348362	N	N	0	N	N
121	20231208	090657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84600	1300	2	1.56	716855900	8500	16.77	84100	84600	83600	108200	58400	83300	84335.99	26.74	-2265	721	85700	84500	83700	82500	81700	84100	82100	81	24900	500	63300	100	1	16264300	13760	5.89	1.45	12	0.05	14368.00	58432.00	126900	20230705	-33.33	67500	20230103	25.33	126900	-33.33	20230705	67500	25.33	20230103	126900	-33.33	20230705	67500	25.33	20230103	1.74	N	108320	500	81 억	4348362	N	N	0	N	N
122	20231207	160700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83300	-1100	5	-1.30	4173584700	49999	66.99	84900	84900	82900	109700	59100	84400	83473.35	26.82	-739	-10100	86000	85200	83600	82800	81200	85600	83200	81	25300	500	64140	100	1	16264300	13548	5.80	1.43	12	0.31	14368.00	58432.00	126900	20230705	-34.36	67500	20230103	23.41	126900	-34.36	20230705	67500	23.41	20230103	126900	-34.36	20230705	67500	23.41	20230103	1.74	N	108320	500	81 억	4361279	N	N	6	N	N
123	20231207	150701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83400	-1000	5	-1.18	3733568500	44716	59.91	84900	84900	82900	109700	59100	84400	83495.12	26.82	-739	-9323	86000	85200	83600	82800	81200	85600	83200	81	25300	500	64140	100	1	16264300	13564	5.80	1.43	12	0.27	14368.00	58432.00	126900	20230705	-34.28	67500	20230103	23.56	126900	-34.28	20230705	67500	23.56	20230103	126900	-34.28	20230705	67500	23.56	20230103	1.74	N	108320	500	81 억	4361279	N	N	6	N	N
124	20231207	140657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83600	-800	5	-0.95	3188017500	38172	51.14	84900	84900	82900	109700	59100	84400	83517.15	26.82	-739	-8590	86000	85200	83600	82800	81200	85600	83200	81	25300	500	64140	100	1	16264300	13597	5.82	1.43	12	0.23	14368.00	58432.00	126900	20230705	-34.12	67500	20230103	23.85	126900	-34.12	20230705	67500	23.85	20230103	126900	-34.12	20230705	67500	23.85	20230103	1.74	N	108320	500	81 억	4361279	N	N	6	N	N
125	20231207	130657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83800	-600	5	-0.71	2849589400	34128	45.72	84900	84900	82900	109700	59100	84400	83497.08	26.82	-739	-7004	86000	85200	83600	82800	81200	85600	83200	81	25300	500	64140	100	1	16264300	13629	5.83	1.43	12	0.21	14368.00	58432.00	126900	20230705	-33.96	67500	20230103	24.15	126900	-33.96	20230705	67500	24.15	20230103	126900	-33.96	20230705	67500	24.15	20230103	1.74	N	108320	500	81 억	4361279	N	N	6	N	N
126	20231207	120658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83800	-600	5	-0.71	2522764500	30220	40.49	84900	84900	82900	109700	59100	84400	83479.93	26.82	-739	-6644	86000	85200	83600	82800	81200	85600	83200	81	25300	500	64140	100	1	16264300	13629	5.83	1.43	12	0.19	14368.00	58432.00	126900	20230705	-33.96	67500	20230103	24.15	126900	-33.96	20230705	67500	24.15	20230103	126900	-33.96	20230705	67500	24.15	20230103	1.74	N	108320	500	81 억	4361279	N	N	6	N	N
127	20231207	110654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83600	-800	5	-0.95	2166412300	25964	34.79	84900	84900	82900	109700	59100	84400	83439.04	26.82	-739	-6463	86000	85200	83600	82800	81200	85600	83200	81	25300	500	64140	100	1	16264300	13597	5.82	1.43	12	0.16	14368.00	58432.00	126900	20230705	-34.12	67500	20230103	23.85	126900	-34.12	20230705	67500	23.85	20230103	126900	-34.12	20230705	67500	23.85	20230103	1.74	N	108320	500	81 억	4361279	N	N	6	N	N
128	20231207	100653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83700	-700	5	-0.83	1816841900	21773	29.17	84900	84900	82900	109700	59100	84400	83444.68	26.82	-739	-5513	86000	85200	83600	82800	81200	85600	83200	81	25300	500	64140	100	1	16264300	13613	5.83	1.43	12	0.13	14368.00	58432.00	126900	20230705	-34.04	67500	20230103	24.00	126900	-34.04	20230705	67500	24.00	20230103	126900	-34.04	20230705	67500	24.00	20230103	1.74	N	108320	500	81 억	4361279	N	N	6	N	N
129	20231207	090700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83100	-1300	5	-1.54	626602200	7466	10.00	84900	84900	83100	109700	59100	84400	83927.37	26.82	-739	-3230	86000	85200	83600	82800	81200	85600	83200	81	25300	500	64140	100	1	16264300	13516	5.78	1.42	12	0.05	14368.00	58432.00	126900	20230705	-34.52	67500	20230103	23.11	126900	-34.52	20230705	67500	23.11	20230103	126900	-34.52	20230705	67500	23.11	20230103	1.74	N	108320	500	81 억	4361279	N	N	6	N	N
130	20231206	160649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84400	900	2	1.08	6200398700	74159	87.44	83600	84400	82000	108500	58500	83500	83608.47	26.90	-540	-14087	85700	84600	83900	82800	82100	84250	82450	81	25000	500	63460	100	1	16264300	13727	5.87	1.44	12	0.46	14368.00	58432.00	126900	20230705	-33.49	67500	20230103	25.04	126900	-33.49	20230705	67500	25.04	20230103	126900	-33.49	20230705	67500	25.04	20230103	1.75	N	108320	500	81 억	4374844	N	N	6	N	N
131	20231206	150700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84000	500	2	0.60	5892996600	70514	83.14	83600	84400	82000	108500	58500	83500	83572.01	26.90	-540	-14036	85700	84600	83900	82800	82100	84250	82450	81	25000	500	63460	100	1	16264300	13662	5.85	1.44	12	0.43	14368.00	58432.00	126900	20230705	-33.81	67500	20230103	24.44	126900	-33.81	20230705	67500	24.44	20230103	126900	-33.81	20230705	67500	24.44	20230103	1.75	N	108320	500	81 억	4374844	N	N	0	N	N
132	20231206	140658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83900	400	2	0.48	5394415000	64589	76.16	83600	84400	82000	108500	58500	83500	83519.10	26.90	-540	-13840	85700	84600	83900	82800	82100	84250	82450	81	25000	500	63460	100	1	16264300	13646	5.84	1.44	12	0.40	14368.00	58432.00	126900	20230705	-33.88	67500	20230103	24.30	126900	-33.88	20230705	67500	24.30	20230103	126900	-33.88	20230705	67500	24.30	20230103	1.75	N	108320	500	81 억	4374844	N	N	0	N	N
133	20231206	130651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84400	900	2	1.08	4189110200	50247	59.25	83600	84400	82000	108500	58500	83500	83370.35	26.90	-540	-5723	85700	84600	83900	82800	82100	84250	82450	81	25000	500	63460	100	1	16264300	13727	5.87	1.44	12	0.31	14368.00	58432.00	126900	20230705	-33.49	67500	20230103	25.04	126900	-33.49	20230705	67500	25.04	20230103	126900	-33.49	20230705	67500	25.04	20230103	1.75	N	108320	500	81 억	4374844	N	N	0	N	N
134	20231206	120648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84100	600	2	0.72	3698938700	44425	52.38	83600	84300	82000	108500	58500	83500	83262.55	26.90	-540	-5086	85700	84600	83900	82800	82100	84250	82450	81	25000	500	63460	100	1	16264300	13678	5.85	1.44	12	0.27	14368.00	58432.00	126900	20230705	-33.73	67500	20230103	24.59	126900	-33.73	20230705	67500	24.59	20230103	126900	-33.73	20230705	67500	24.59	20230103	1.75	N	108320	500	81 억	4374844	N	N	0	N	N
135	20231206	110700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83500	0	3	0.00	2372177100	28609	33.73	83600	83900	82000	108500	58500	83500	82917.16	26.90	-540	-2484	85700	84600	83900	82800	82100	84250	82450	81	25000	500	63460	100	1	16264300	13581	5.81	1.43	12	0.18	14368.00	58432.00	126900	20230705	-34.20	67500	20230103	23.70	126900	-34.20	20230705	67500	23.70	20230103	126900	-34.20	20230705	67500	23.70	20230103	1.75	N	108320	500	81 억	4374844	N	N	0	N	N
136	20231206	100651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83000	-500	5	-0.60	1592712300	19241	22.69	83600	83900	82000	108500	58500	83500	82777.00	26.90	-540	-2391	85700	84600	83900	82800	82100	84250	82450	81	25000	500	63460	100	1	16264300	13499	5.78	1.42	12	0.12	14368.00	58432.00	126900	20230705	-34.59	67500	20230103	22.96	126900	-34.59	20230705	67500	22.96	20230103	126900	-34.59	20230705	67500	22.96	20230103	1.75	N	108320	500	81 억	4374844	N	N	0	N	N
137	20231206	090654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83700	200	2	0.24	150235900	1795	2.12	83600	83900	83200	108500	58500	83500	83696.88	26.90	-540	-1009	85700	84600	83900	82800	82100	84250	82450	81	25000	500	63460	100	1	16264300	13613	5.83	1.43	12	0.01	14368.00	58432.00	126900	20230705	-34.04	67500	20230103	24.00	126900	-34.04	20230705	67500	24.00	20230103	126900	-34.04	20230705	67500	24.00	20230103	1.75	N	108320	500	81 억	4374844	N	N	0	N	N
138	20231205	160657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83500	-1600	5	-1.88	7093255200	84602	175.44	84500	85000	83200	110600	59600	85100	83841.81	26.98	-351	-10249	86366	85732	84966	84332	83566	85800	84400	81	25500	500	64670	100	1	16264300	13581	5.81	1.43	12	0.52	14368.00	58432.00	126900	20230705	-34.20	67500	20230103	23.70	126900	-34.20	20230705	67500	23.70	20230103	126900	-34.20	20230705	67500	23.70	20230103	1.72	N	108320	500	81 억	4388799	N	N	0	N	N
139	20231205	150654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83400	-1700	5	-2.00	6464780200	77068	159.82	84500	85000	83200	110600	59600	85100	83882.95	26.98	-351	-12030	86366	85732	84966	84332	83566	85800	84400	81	25500	500	64670	100	1	16264300	13564	5.80	1.43	12	0.47	14368.00	58432.00	126900	20230705	-34.28	67500	20230103	23.56	126900	-34.28	20230705	67500	23.56	20230103	126900	-34.28	20230705	67500	23.56	20230103	1.72	N	108320	500	81 억	4388799	N	N	0	N	N
140	20231205	140654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83600	-1500	5	-1.76	4838651500	57600	119.45	84500	85000	83600	110600	59600	85100	84002.98	26.98	-351	-8424	86366	85732	84966	84332	83566	85800	84400	81	25500	500	64670	100	1	16264300	13597	5.82	1.43	12	0.35	14368.00	58432.00	126900	20230705	-34.12	67500	20230103	23.85	126900	-34.12	20230705	67500	23.85	20230103	126900	-34.12	20230705	67500	23.85	20230103	1.72	N	108320	500	81 억	4388799	N	N	0	N	N
141	20231205	130652	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83700	-1400	5	-1.65	4126876900	49094	101.81	84500	85000	83600	110600	59600	85100	84059.17	26.98	-351	-8165	86366	85732	84966	84332	83566	85800	84400	81	25500	500	64670	100	1	16264300	13613	5.83	1.43	12	0.30	14368.00	58432.00	126900	20230705	-34.04	67500	20230103	24.00	126900	-34.04	20230705	67500	24.00	20230103	126900	-34.04	20230705	67500	24.00	20230103	1.72	N	108320	500	81 억	4388799	N	N	0	N	N
142	20231205	120647	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83800	-1300	5	-1.53	3202466200	38056	78.92	84500	85000	83700	110600	59600	85100	84149.59	26.98	-351	-6502	86366	85732	84966	84332	83566	85800	84400	81	25500	500	64670	100	1	16264300	13629	5.83	1.43	12	0.23	14368.00	58432.00	126900	20230705	-33.96	67500	20230103	24.15	126900	-33.96	20230705	67500	24.15	20230103	126900	-33.96	20230705	67500	24.15	20230103	1.72	N	108320	500	81 억	4388799	N	N	0	N	N
143	20231205	110647	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83900	-1200	5	-1.41	2297386200	27265	56.54	84500	85000	83700	110600	59600	85100	84259.12	26.98	-351	-5331	86366	85732	84966	84332	83566	85800	84400	81	25500	500	64670	100	1	16264300	13646	5.84	1.44	12	0.17	14368.00	58432.00	126900	20230705	-33.88	67500	20230103	24.30	126900	-33.88	20230705	67500	24.30	20230103	126900	-33.88	20230705	67500	24.30	20230103	1.72	N	108320	500	81 억	4388799	N	N	0	N	N
144	20231205	100650	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84900	-200	5	-0.24	1210855100	14339	29.73	84500	85000	84100	110600	59600	85100	84441.53	26.98	-351	-493	86366	85732	84966	84332	83566	85800	84400	81	25500	500	64670	100	1	16264300	13808	5.91	1.45	12	0.09	14368.00	58432.00	126900	20230705	-33.10	67500	20230103	25.78	126900	-33.10	20230705	67500	25.78	20230103	126900	-33.10	20230705	67500	25.78	20230103	1.72	N	108320	500	81 억	4388799	N	N	0	N	N
145	20231205	090649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84400	-700	5	-0.82	173833000	2056	4.26	84500	84900	84300	110600	59600	85100	84528.85	26.98	-351	-589	86366	85732	84966	84332	83566	85800	84400	81	25500	500	64670	100	1	16264300	13727	5.87	1.44	12	0.01	14368.00	58432.00	126900	20230705	-33.49	67500	20230103	25.04	126900	-33.49	20230705	67500	25.04	20230103	126900	-33.49	20230705	67500	25.04	20230103	1.72	N	108320	500	81 억	4388799	N	N	0	N	N
146	20231204	160645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85100	100	2	0.12	3986783800	46985	59.46	85100	85600	84200	110500	59500	85000	84851.53	27.02	348	-7206	87266	86132	85366	84232	83466	85750	83850	81	25500	500	64600	100	1	16264300	13841	5.92	1.46	12	0.29	14368.00	58432.00	126900	20230705	-32.94	67500	20230103	26.07	126900	-32.94	20230705	67500	26.07	20230103	126900	-32.94	20230705	67500	26.07	20230103	1.69	N	108320	500	81 억	4394275	N	N	2557	N	N
147	20231204	150649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84900	-100	5	-0.12	3378836900	39815	50.38	85100	85600	84200	110500	59500	85000	84863.42	27.02	348	-7507	87266	86132	85366	84232	83466	85750	83850	81	25500	500	64600	100	1	16264300	13808	5.91	1.45	12	0.24	14368.00	58432.00	126900	20230705	-33.10	67500	20230103	25.78	126900	-33.10	20230705	67500	25.78	20230103	126900	-33.10	20230705	67500	25.78	20230103	1.69	N	108320	500	81 억	4394275	N	N	2557	N	N
148	20231204	140644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84700	-300	5	-0.35	2742998800	32315	40.89	85100	85600	84200	110500	59500	85000	84883.14	27.02	348	-4940	87266	86132	85366	84232	83466	85750	83850	81	25500	500	64600	100	1	16264300	13776	5.90	1.45	12	0.20	14368.00	58432.00	126900	20230705	-33.25	67500	20230103	25.48	126900	-33.25	20230705	67500	25.48	20230103	126900	-33.25	20230705	67500	25.48	20230103	1.69	N	108320	500	81 억	4394275	N	N	2557	N	N
149	20231204	130643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85200	200	2	0.24	2234166800	26327	33.32	85100	85600	84200	110500	59500	85000	84862.19	27.02	348	-1823	87266	86132	85366	84232	83466	85750	83850	81	25500	500	64600	100	1	16264300	13857	5.93	1.46	12	0.16	14368.00	58432.00	126900	20230705	-32.86	67500	20230103	26.22	126900	-32.86	20230705	67500	26.22	20230103	126900	-32.86	20230705	67500	26.22	20230103	1.69	N	108320	500	81 억	4394275	N	N	2557	N	N
150	20231204	120643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85200	200	2	0.24	1911633200	22534	28.52	85100	85600	84200	110500	59500	85000	84833.28	27.02	348	-1102	87266	86132	85366	84232	83466	85750	83850	81	25500	500	64600	100	1	16264300	13857	5.93	1.46	12	0.14	14368.00	58432.00	126900	20230705	-32.86	67500	20230103	26.22	126900	-32.86	20230705	67500	26.22	20230103	126900	-32.86	20230705	67500	26.22	20230103	1.69	N	108320	500	81 억	4394275	N	N	2557	N	N
151	20231204	110646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84900	-100	5	-0.12	1590485600	18755	23.73	85100	85600	84200	110500	59500	85000	84803.28	27.02	348	-2145	87266	86132	85366	84232	83466	85750	83850	81	25500	500	64600	100	1	16264300	13808	5.91	1.45	12	0.12	14368.00	58432.00	126900	20230705	-33.10	67500	20230103	25.78	126900	-33.10	20230705	67500	25.78	20230103	126900	-33.10	20230705	67500	25.78	20230103	1.69	N	108320	500	81 억	4394275	N	N	2557	N	N
152	20231204	100645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84800	-200	5	-0.24	758293300	8907	11.27	85100	85600	84600	110500	59500	85000	85134.53	27.02	348	-2699	87266	86132	85366	84232	83466	85750	83850	81	25500	500	64600	100	1	16264300	13792	5.90	1.45	12	0.05	14368.00	58432.00	126900	20230705	-33.18	67500	20230103	25.63	126900	-33.18	20230705	67500	25.63	20230103	126900	-33.18	20230705	67500	25.63	20230103	1.69	N	108320	500	81 억	4394275	N	N	2557	N	N
153	20231204	090644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85200	200	2	0.24	222498400	2617	3.31	85100	85300	84600	110500	59500	85000	85020.41	27.02	348	-1545	87266	86132	85366	84232	83466	85750	83850	81	25500	500	64600	100	1	16264300	13857	5.93	1.46	12	0.02	14368.00	58432.00	126900	20230705	-32.86	67500	20230103	26.22	126900	-32.86	20230705	67500	26.22	20230103	126900	-32.86	20230705	67500	26.22	20230103	1.69	N	108320	500	81 억	4394275	N	N	2557	N	N
154	20231201	160644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85000	-1000	5	-1.16	6711258100	78798	90.53	85900	86500	84600	111800	60200	86000	85170.59	27.06	-802	-20193	87333	86666	85933	85266	84533	87000	85600	81	25800	500	65360	100	1	16264300	13825	5.92	1.45	12	0.48	14368.00	58432.00	126900	20230705	-33.02	67500	20230103	25.93	126900	-33.02	20230705	67500	25.93	20230103	126900	-33.02	20230705	67500	25.93	20230103	1.65	N	108320	500	81 억	4401329	N	N	2557	N	N
155	20231201	150643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85000	-1000	5	-1.16	6222983900	73052	83.93	85900	86500	84600	111800	60200	86000	85185.67	27.06	-802	-21002	87333	86666	85933	85266	84533	87000	85600	81	25800	500	65360	100	1	16264300	13825	5.92	1.45	12	0.45	14368.00	58432.00	126900	20230705	-33.02	67500	20230103	25.93	126900	-33.02	20230705	67500	25.93	20230103	126900	-33.02	20230705	67500	25.93	20230103	1.65	N	108320	500	81 억	4401329	N	N	10442	N	N
156	20231201	140643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84700	-1300	5	-1.51	5317589600	62388	71.68	85900	86500	84600	111800	60200	86000	85234.17	27.06	-802	-18772	87333	86666	85933	85266	84533	87000	85600	81	25800	500	65360	100	1	16264300	13776	5.90	1.45	12	0.38	14368.00	58432.00	126900	20230705	-33.25	67500	20230103	25.48	126900	-33.25	20230705	67500	25.48	20230103	126900	-33.25	20230705	67500	25.48	20230103	1.65	N	108320	500	81 억	4401329	N	N	10442	N	N
157	20231201	130643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85100	-900	5	-1.05	4306915000	50482	58.00	85900	86500	84600	111800	60200	86000	85315.86	27.06	-802	-12393	87333	86666	85933	85266	84533	87000	85600	81	25800	500	65360	100	1	16264300	13841	5.92	1.46	12	0.31	14368.00	58432.00	126900	20230705	-32.94	67500	20230103	26.07	126900	-32.94	20230705	67500	26.07	20230103	126900	-32.94	20230705	67500	26.07	20230103	1.65	N	108320	500	81 억	4401329	N	N	10442	N	N
158	20231201	120649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85400	-600	5	-0.70	3861279300	45252	51.99	85900	86500	84600	111800	60200	86000	85328.37	27.06	-802	-11330	87333	86666	85933	85266	84533	87000	85600	81	25800	500	65360	100	1	16264300	13890	5.94	1.46	12	0.28	14368.00	58432.00	126900	20230705	-32.70	67500	20230103	26.52	126900	-32.70	20230705	67500	26.52	20230103	126900	-32.70	20230705	67500	26.52	20230103	1.65	N	108320	500	81 억	4401329	N	N	10442	N	N
159	20231201	110645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86400	400	2	0.47	3240503100	38005	43.67	85900	86400	84600	111800	60200	86000	85265.18	27.06	-802	-8772	87333	86666	85933	85266	84533	87000	85600	81	25800	500	65360	100	1	16264300	14052	6.01	1.48	12	0.23	14368.00	58432.00	126900	20230705	-31.91	67500	20230103	28.00	126900	-31.91	20230705	67500	28.00	20230103	126900	-31.91	20230705	67500	28.00	20230103	1.65	N	108320	500	81 억	4401329	N	N	10442	N	N
160	20231201	100650	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84800	-1200	5	-1.40	1814611100	21337	24.51	85900	85900	84600	111800	60200	86000	85045.28	27.06	-802	-6785	87333	86666	85933	85266	84533	87000	85600	81	25800	500	65360	100	1	16264300	13792	5.90	1.45	12	0.13	14368.00	58432.00	126900	20230705	-33.18	67500	20230103	25.63	126900	-33.18	20230705	67500	25.63	20230103	126900	-33.18	20230705	67500	25.63	20230103	1.65	N	108320	500	81 억	4401329	N	N	10442	N	N
161	20231201	090642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85600	-400	5	-0.47	145600100	1702	1.96	85900	85900	85300	111800	60200	86000	85546.47	27.06	-802	-326	87333	86666	85933	85266	84533	87000	85600	81	25800	500	65360	100	1	16264300	13922	5.96	1.46	12	0.01	14368.00	58432.00	126900	20230705	-32.55	67500	20230103	26.81	126900	-32.55	20230705	67500	26.81	20230103	126900	-32.55	20230705	67500	26.81	20230103	1.65	N	108320	500	81 억	4401329	N	N	10442	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History