KissMeData/007660/price/prices-20231201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	21230521200	721376	67.70	29450	29750	29100	38250	20650	29450	29431.66	8.46	-36370	-69968	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	1.14	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5350373	N	N	7986	N	N
3	20231229	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	21230521200	721376	67.70	29450	29750	29100	38250	20650	29450	29431.66	8.46	-36370	-69968	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	1.14	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5350373	N	N	7986	N	N
4	20231229	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	21230521200	721376	67.70	29450	29750	29100	38250	20650	29450	29431.66	8.46	-36370	-69968	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	1.14	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5350373	N	N	7986	N	N
5	20231229	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	21230521200	721376	67.70	29450	29750	29100	38250	20650	29450	29431.66	8.46	-36370	-69968	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	1.14	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5350373	N	N	7986	N	N
6	20231229	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	21230521200	721376	67.70	29450	29750	29100	38250	20650	29450	29431.66	8.46	-36370	-69968	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	1.14	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5350373	N	N	7986	N	N
7	20231229	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	21230521200	721376	67.70	29450	29750	29100	38250	20650	29450	29431.66	8.46	-36370	-69968	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	1.14	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5350373	N	N	7986	N	N
8	20231229	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	21230521200	721376	67.70	29450	29750	29100	38250	20650	29450	29431.66	8.46	-36370	-69968	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	1.14	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5350373	N	N	7986	N	N
9	20231229	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	21230521200	721376	67.70	29450	29750	29100	38250	20650	29450	29431.66	8.46	-36370	-69968	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	1.14	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5350373	N	N	7986	N	N
10	20231228	160229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	20754733400	705182	66.18	29450	29750	29100	38250	20650	29450	29431.66	8.52	5000	-69968	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	1.11	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5391743	N	N	7986	N	N
11	20231228	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29550	100	2	0.34	18947987000	643844	60.43	29450	29750	29100	38250	20650	29450	29429.47	8.52	5000	-66859	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18689	18.24	8.41	12	1.02	1620.00	3515.00	43300	20230725	-31.76	5270	20230103	460.72	43300	-31.76	20230725	5270	460.72	20230103	43300	-31.76	20230725	5270	460.72	20230103	3.31	N	007660	1000	632 억	5391743	N	N	4892	N	N
12	20231228	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29350	-100	5	-0.34	15488603150	526397	49.40	29450	29750	29100	38250	20650	29450	29423.81	8.52	5000	-74021	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18563	18.12	8.35	12	0.83	1620.00	3515.00	43300	20230725	-32.22	5270	20230103	456.93	43300	-32.22	20230725	5270	456.93	20230103	43300	-32.22	20230725	5270	456.93	20230103	3.31	N	007660	1000	632 억	5391743	N	N	4892	N	N
13	20231228	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	13361949500	453988	42.61	29450	29750	29100	38250	20650	29450	29432.38	8.52	5000	-66600	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	0.72	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5391743	N	N	4892	N	N
14	20231228	120230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29500	50	2	0.17	11761484250	399686	37.51	29450	29750	29100	38250	20650	29450	29426.81	8.52	5000	-61635	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18658	18.21	8.39	12	0.63	1620.00	3515.00	43300	20230725	-31.87	5270	20230103	459.77	43300	-31.87	20230725	5270	459.77	20230103	43300	-31.87	20230725	5270	459.77	20230103	3.31	N	007660	1000	632 억	5391743	N	N	4892	N	N
15	20231228	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29500	50	2	0.17	9735694750	331004	31.06	29450	29750	29100	38250	20650	29450	29412.62	8.52	5000	-47732	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18658	18.21	8.39	12	0.52	1620.00	3515.00	43300	20230725	-31.87	5270	20230103	459.77	43300	-31.87	20230725	5270	459.77	20230103	43300	-31.87	20230725	5270	459.77	20230103	3.31	N	007660	1000	632 억	5391743	N	N	4892	N	N
16	20231228	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29350	-100	5	-0.34	6572265300	223728	21.00	29450	29750	29100	38250	20650	29450	29376.14	8.52	5000	-29655	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18563	18.12	8.35	12	0.35	1620.00	3515.00	43300	20230725	-32.22	5270	20230103	456.93	43300	-32.22	20230725	5270	456.93	20230103	43300	-32.22	20230725	5270	456.93	20230103	3.31	N	007660	1000	632 억	5391743	N	N	4892	N	N
17	20231228	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	0	3	0.00	898157750	30410	2.85	29450	29750	29450	38250	20650	29450	29534.95	8.52	5000	-7690	30416	29932	29266	28782	28116	30175	29025	632	8800	1000	18840	50	1	63246419	18626	18.18	8.38	12	0.05	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.31	N	007660	1000	632 억	5391743	N	N	4892	N	N
18	20231227	160229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	850	2	2.97	30931792900	1058510	76.35	28600	29750	28600	37150	20050	28600	29221.75	8.48	384	11338	29700	29150	28750	28200	27800	28950	28000	632	8550	1000	18300	50	1	63246419	18626	18.18	8.38	12	1.67	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.27	N	007660	1000	632 억	5360869	N	N	4602	N	N
19	20231227	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	800	2	2.80	29117075250	996785	71.90	28600	29750	28600	37150	20050	28600	29211.16	8.48	384	16379	29700	29150	28750	28200	27800	28950	28000	632	8550	1000	18300	50	1	63246419	18594	18.15	8.36	12	1.58	1620.00	3515.00	43300	20230725	-32.10	5270	20230103	457.87	43300	-32.10	20230725	5270	457.87	20230103	43300	-32.10	20230725	5270	457.87	20230103	3.27	N	007660	1000	632 억	5360869	N	N	248	N	N
20	20231227	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29300	700	2	2.45	26330775100	902013	65.06	28600	29750	28600	37150	20050	28600	29191.31	8.48	384	926	29700	29150	28750	28200	27800	28950	28000	632	8550	1000	18300	50	1	63246419	18531	18.09	8.34	12	1.43	1620.00	3515.00	43300	20230725	-32.33	5270	20230103	455.98	43300	-32.33	20230725	5270	455.98	20230103	43300	-32.33	20230725	5270	455.98	20230103	3.27	N	007660	1000	632 억	5360869	N	N	248	N	N
21	20231227	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29650	1050	2	3.67	22527197750	773108	55.77	28600	29750	28600	37150	20050	28600	29138.68	8.48	384	6955	29700	29150	28750	28200	27800	28950	28000	632	8550	1000	18300	50	1	63246419	18753	18.30	8.44	12	1.22	1620.00	3515.00	43300	20230725	-31.52	5270	20230103	462.62	43300	-31.52	20230725	5270	462.62	20230103	43300	-31.52	20230725	5270	462.62	20230103	3.27	N	007660	1000	632 억	5360869	N	N	248	N	N
22	20231227	120228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29150	550	2	1.92	17336217400	596920	43.06	28600	29500	28600	37150	20050	28600	29042.99	8.48	384	-24972	29700	29150	28750	28200	27800	28950	28000	632	8550	1000	18300	50	1	63246419	18436	17.99	8.29	12	0.94	1620.00	3515.00	43300	20230725	-32.68	5270	20230103	453.13	43300	-32.68	20230725	5270	453.13	20230103	43300	-32.68	20230725	5270	453.13	20230103	3.27	N	007660	1000	632 억	5360869	N	N	248	N	N
23	20231227	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	450	2	1.57	15408628200	530821	38.29	28600	29500	28600	37150	20050	28600	29028.14	8.48	384	-24968	29700	29150	28750	28200	27800	28950	28000	632	8550	1000	18300	50	1	63246419	18373	17.93	8.26	12	0.84	1620.00	3515.00	43300	20230725	-32.91	5270	20230103	451.23	43300	-32.91	20230725	5270	451.23	20230103	43300	-32.91	20230725	5270	451.23	20230103	3.27	N	007660	1000	632 억	5360869	N	N	248	N	N
24	20231227	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	250	2	0.87	11737855850	404184	29.15	28600	29500	28600	37150	20050	28600	29041.17	8.48	384	-22688	29700	29150	28750	28200	27800	28950	28000	632	8550	1000	18300	50	1	63246419	18247	17.81	8.21	12	0.64	1620.00	3515.00	43300	20230725	-33.37	5270	20230103	447.44	43300	-33.37	20230725	5270	447.44	20230103	43300	-33.37	20230725	5270	447.44	20230103	3.27	N	007660	1000	632 억	5360869	N	N	248	N	N
25	20231227	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	400	2	1.40	1285811800	44602	3.22	28600	29050	28600	37150	20050	28600	28829.99	8.48	384	173	29700	29150	28750	28200	27800	28950	28000	632	8550	1000	18300	50	1	63246419	18341	17.90	8.25	12	0.07	1620.00	3515.00	43300	20230725	-33.03	5270	20230103	450.28	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	5270	450.28	20230103	3.27	N	007660	1000	632 억	5360869	N	N	248	N	N
26	20231226	160229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	-800	5	-2.72	39281652100	1369945	70.18	29050	29300	28350	38200	20600	29400	28673.25	8.37	0	-152846	32466	30932	30166	28632	27866	30550	28250	632	8800	1000	18810	50	1	63246419	18088	17.65	8.14	12	2.17	1620.00	3515.00	43300	20230725	-33.95	5270	20230103	442.69	43300	-33.95	20230725	5270	442.69	20230103	43300	-33.95	20230725	5270	442.69	20230103	3.34	N	007660	1000	632 억	5292920	N	N	248	N	N
27	20231226	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	-850	5	-2.89	35170013850	1225870	62.80	29050	29300	28350	38200	20600	29400	28689.00	8.37	0	-141146	32466	30932	30166	28632	27866	30550	28250	632	8800	1000	18810	50	1	63246419	18057	17.62	8.12	12	1.94	1620.00	3515.00	43300	20230725	-34.06	5270	20230103	441.75	43300	-34.06	20230725	5270	441.75	20230103	43300	-34.06	20230725	5270	441.75	20230103	3.34	N	007660	1000	632 억	5292920	N	N	3171	N	N
28	20231226	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	-900	5	-3.06	27453508450	954515	48.90	29050	29300	28350	38200	20600	29400	28760.77	8.37	0	-101220	32466	30932	30166	28632	27866	30550	28250	632	8800	1000	18810	50	1	63246419	18025	17.59	8.11	12	1.51	1620.00	3515.00	43300	20230725	-34.18	5270	20230103	440.80	43300	-34.18	20230725	5270	440.80	20230103	43300	-34.18	20230725	5270	440.80	20230103	3.34	N	007660	1000	632 억	5292920	N	N	3171	N	N
29	20231226	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	-750	5	-2.55	22994777200	798324	40.90	29050	29300	28350	38200	20600	29400	28802.74	8.37	0	-38786	32466	30932	30166	28632	27866	30550	28250	632	8800	1000	18810	50	1	63246419	18120	17.69	8.15	12	1.26	1620.00	3515.00	43300	20230725	-33.83	5270	20230103	443.64	43300	-33.83	20230725	5270	443.64	20230103	43300	-33.83	20230725	5270	443.64	20230103	3.34	N	007660	1000	632 억	5292920	N	N	3171	N	N
30	20231226	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	-600	5	-2.04	19732563650	684786	35.08	29050	29300	28350	38200	20600	29400	28814.43	8.37	0	1034	32466	30932	30166	28632	27866	30550	28250	632	8800	1000	18810	50	1	63246419	18215	17.78	8.19	12	1.08	1620.00	3515.00	43300	20230725	-33.49	5270	20230103	446.49	43300	-33.49	20230725	5270	446.49	20230103	43300	-33.49	20230725	5270	446.49	20230103	3.34	N	007660	1000	632 억	5292920	N	N	3171	N	N
31	20231226	110231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	-750	5	-2.55	17506375650	607415	31.12	29050	29300	28350	38200	20600	29400	28819.73	8.37	0	3601	32466	30932	30166	28632	27866	30550	28250	632	8800	1000	18810	50	1	63246419	18120	17.69	8.15	12	0.96	1620.00	3515.00	43300	20230725	-33.83	5270	20230103	443.64	43300	-33.83	20230725	5270	443.64	20230103	43300	-33.83	20230725	5270	443.64	20230103	3.34	N	007660	1000	632 억	5292920	N	N	3171	N	N
32	20231226	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	-500	5	-1.70	12910496250	447561	22.93	29050	29300	28350	38200	20600	29400	28844.55	8.37	0	471	32466	30932	30166	28632	27866	30550	28250	632	8800	1000	18810	50	1	63246419	18278	17.84	8.22	12	0.71	1620.00	3515.00	43300	20230725	-33.26	5270	20230103	448.39	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	5270	448.39	20230103	3.34	N	007660	1000	632 억	5292920	N	N	3171	N	N
33	20231226	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	-500	5	-1.70	1680782800	57905	2.97	29050	29300	28800	38200	20600	29400	29017.01	8.37	0	-4972	32466	30932	30166	28632	27866	30550	28250	632	8800	1000	18810	50	1	63246419	18278	17.84	8.22	12	0.09	1620.00	3515.00	43300	20230725	-33.26	5270	20230103	448.39	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	5270	448.39	20230103	3.34	N	007660	1000	632 억	5292920	N	N	3171	N	N
34	20231222	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	-1650	5	-5.31	58323133500	1931813	129.12	31500	31700	29400	40350	21750	31050	30195.62	8.69	11526	-317506	32183	31616	30933	30366	29683	31900	30650	632	9300	1000	19870	50	1	63246419	18594	18.15	8.36	12	3.05	1620.00	3515.00	43300	20230725	-32.10	5270	20230103	457.87	43300	-32.10	20230725	5270	457.87	20230103	43300	-32.10	20230725	5270	457.87	20230103	3.34	N	007660	1000	632 억	5498965	N	N	3171	N	N
35	20231222	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	-1350	5	-4.35	48568745550	1600993	107.01	31500	31700	29600	40350	21750	31050	30336.55	8.69	11526	-255778	32183	31616	30933	30366	29683	31900	30650	632	9300	1000	19870	50	1	63246419	18784	18.33	8.45	12	2.53	1620.00	3515.00	43300	20230725	-31.41	5270	20230103	463.57	43300	-31.41	20230725	5270	463.57	20230103	43300	-31.41	20230725	5270	463.57	20230103	3.34	N	007660	1000	632 억	5498965	N	N	120	N	N
36	20231222	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29650	-1400	5	-4.51	40725828750	1336855	89.36	31500	31700	29650	40350	21750	31050	30463.82	8.69	11526	-197451	32183	31616	30933	30366	29683	31900	30650	632	9300	1000	19870	50	1	63246419	18753	18.30	8.44	12	2.11	1620.00	3515.00	43300	20230725	-31.52	5270	20230103	462.62	43300	-31.52	20230725	5270	462.62	20230103	43300	-31.52	20230725	5270	462.62	20230103	3.34	N	007660	1000	632 억	5498965	N	N	120	N	N
37	20231222	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30350	-700	5	-2.25	27707367150	902455	60.32	31500	31700	30250	40350	21750	31050	30702.14	8.69	11526	-114385	32183	31616	30933	30366	29683	31900	30650	632	9300	1000	19870	50	1	63246419	19195	18.73	8.63	12	1.43	1620.00	3515.00	43300	20230725	-29.91	5270	20230103	475.90	43300	-29.91	20230725	5270	475.90	20230103	43300	-29.91	20230725	5270	475.90	20230103	3.34	N	007660	1000	632 억	5498965	N	N	120	N	N
38	20231222	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30400	-650	5	-2.09	24516826700	797278	53.29	31500	31700	30300	40350	21750	31050	30750.59	8.69	11526	-91955	32183	31616	30933	30366	29683	31900	30650	632	9300	1000	19870	50	1	63246419	19227	18.77	8.65	12	1.26	1620.00	3515.00	43300	20230725	-29.79	5270	20230103	476.85	43300	-29.79	20230725	5270	476.85	20230103	43300	-29.79	20230725	5270	476.85	20230103	3.34	N	007660	1000	632 억	5498965	N	N	120	N	N
39	20231222	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30350	-700	5	-2.25	21607617400	701743	46.90	31500	31700	30300	40350	21750	31050	30791.28	8.69	11526	-76889	32183	31616	30933	30366	29683	31900	30650	632	9300	1000	19870	50	1	63246419	19195	18.73	8.63	12	1.11	1620.00	3515.00	43300	20230725	-29.91	5270	20230103	475.90	43300	-29.91	20230725	5270	475.90	20230103	43300	-29.91	20230725	5270	475.90	20230103	3.34	N	007660	1000	632 억	5498965	N	N	120	N	N
40	20231222	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30550	-500	5	-1.61	17497791800	566561	37.87	31500	31700	30300	40350	21750	31050	30884.16	8.69	11526	-49578	32183	31616	30933	30366	29683	31900	30650	632	9300	1000	19870	50	1	63246419	19322	18.86	8.69	12	0.90	1620.00	3515.00	43300	20230725	-29.45	5270	20230103	479.70	43300	-29.45	20230725	5270	479.70	20230103	43300	-29.45	20230725	5270	479.70	20230103	3.34	N	007660	1000	632 억	5498965	N	N	120	N	N
41	20231222	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31500	450	2	1.45	3454139000	109577	7.32	31500	31700	31300	40350	21750	31050	31523.35	8.69	11526	4502	32183	31616	30933	30366	29683	31900	30650	632	9300	1000	19870	50	1	63246419	19923	19.44	8.96	12	0.17	1620.00	3515.00	43300	20230725	-27.25	5270	20230103	497.72	43300	-27.25	20230725	5270	497.72	20230103	43300	-27.25	20230725	5270	497.72	20230103	3.34	N	007660	1000	632 억	5498965	N	N	120	N	N
42	20231221	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31050	-500	5	-1.58	45371569100	1474990	111.47	30900	31500	30250	41000	22100	31550	30759.66	8.68	-24508	-10733	32516	32032	31516	31032	30516	31775	30775	632	9450	1000	20190	50	1	63246419	19638	19.17	8.83	12	2.33	1620.00	3515.00	43300	20230725	-28.29	5270	20230103	489.18	43300	-28.29	20230725	5270	489.18	20230103	43300	-28.29	20230725	5270	489.18	20230103	3.30	N	007660	1000	632 억	5491809	N	N	120	N	N
43	20231221	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30950	-600	5	-1.90	41897030050	1362850	102.99	30900	31500	30250	41000	22100	31550	30742.05	8.68	-24508	-11070	32516	32032	31516	31032	30516	31775	30775	632	9450	1000	20190	50	1	63246419	19575	19.10	8.81	12	2.15	1620.00	3515.00	43300	20230725	-28.52	5270	20230103	487.29	43300	-28.52	20230725	5270	487.29	20230103	43300	-28.52	20230725	5270	487.29	20230103	3.30	N	007660	1000	632 억	5491809	N	N	97	N	N
44	20231221	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30450	-1100	5	-3.49	37026541300	1204292	91.01	30900	31500	30250	41000	22100	31550	30745.30	8.68	-24508	-52573	32516	32032	31516	31032	30516	31775	30775	632	9450	1000	20190	50	1	63246419	19259	18.80	8.66	12	1.90	1620.00	3515.00	43300	20230725	-29.68	5270	20230103	477.80	43300	-29.68	20230725	5270	477.80	20230103	43300	-29.68	20230725	5270	477.80	20230103	3.30	N	007660	1000	632 억	5491809	N	N	97	N	N
45	20231221	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30550	-1000	5	-3.17	33243973900	1079971	81.62	30900	31500	30250	41000	22100	31550	30782.09	8.68	-24508	-59440	32516	32032	31516	31032	30516	31775	30775	632	9450	1000	20190	50	1	63246419	19322	18.86	8.69	12	1.71	1620.00	3515.00	43300	20230725	-29.45	5270	20230103	479.70	43300	-29.45	20230725	5270	479.70	20230103	43300	-29.45	20230725	5270	479.70	20230103	3.30	N	007660	1000	632 억	5491809	N	N	97	N	N
46	20231221	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30550	-1000	5	-3.17	31122389450	1010535	76.37	30900	31500	30250	41000	22100	31550	30797.73	8.68	-24508	-60003	32516	32032	31516	31032	30516	31775	30775	632	9450	1000	20190	50	1	63246419	19322	18.86	8.69	12	1.60	1620.00	3515.00	43300	20230725	-29.45	5270	20230103	479.70	43300	-29.45	20230725	5270	479.70	20230103	43300	-29.45	20230725	5270	479.70	20230103	3.30	N	007660	1000	632 억	5491809	N	N	97	N	N
47	20231221	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30500	-1050	5	-3.33	27666659200	897571	67.83	30900	31500	30250	41000	22100	31550	30823.70	8.68	-24508	-46326	32516	32032	31516	31032	30516	31775	30775	632	9450	1000	20190	50	1	63246419	19290	18.83	8.68	12	1.42	1620.00	3515.00	43300	20230725	-29.56	5270	20230103	478.75	43300	-29.56	20230725	5270	478.75	20230103	43300	-29.56	20230725	5270	478.75	20230103	3.30	N	007660	1000	632 억	5491809	N	N	97	N	N
48	20231221	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31100	-450	5	-1.43	13848686250	446624	33.75	30900	31500	30550	41000	22100	31550	31007.15	8.68	-24508	3148	32516	32032	31516	31032	30516	31775	30775	632	9450	1000	20190	50	1	63246419	19670	19.20	8.85	12	0.71	1620.00	3515.00	43300	20230725	-28.18	5270	20230103	490.13	43300	-28.18	20230725	5270	490.13	20230103	43300	-28.18	20230725	5270	490.13	20230103	3.30	N	007660	1000	632 억	5491809	N	N	97	N	N
49	20231221	090226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30900	-650	5	-2.06	2884968700	93289	7.05	30900	31100	30750	41000	22100	31550	30923.23	8.68	-24508	-447	32516	32032	31516	31032	30516	31775	30775	632	9450	1000	20190	50	1	63246419	19543	19.07	8.79	12	0.15	1620.00	3515.00	43300	20230725	-28.64	5270	20230103	486.34	43300	-28.64	20230725	5270	486.34	20230103	43300	-28.64	20230725	5270	486.34	20230103	3.30	N	007660	1000	632 억	5491809	N	N	97	N	N
50	20231220	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31550	-250	5	-0.79	41049445100	1307967	38.41	31800	32000	31000	41300	22300	31800	31379.79	8.75	-12441	-37649	33600	32700	32050	31150	30500	32375	30825	632	9500	1000	20350	50	1	63246419	19954	19.48	8.98	12	2.07	1620.00	3515.00	43300	20230725	-27.14	5270	20230103	498.67	43300	-27.14	20230725	5270	498.67	20230103	43300	-27.14	20230725	5270	498.67	20230103	3.30	N	007660	1000	632 억	5535835	N	N	97	N	N
51	20231220	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	-450	5	-1.42	38713993400	1233750	36.23	31800	32000	31000	41300	22300	31800	31375.81	8.75	-12441	-32856	33600	32700	32050	31150	30500	32375	30825	632	9500	1000	20350	50	1	63246419	19828	19.35	8.92	12	1.95	1620.00	3515.00	43300	20230725	-27.60	5270	20230103	494.88	43300	-27.60	20230725	5270	494.88	20230103	43300	-27.60	20230725	5270	494.88	20230103	3.30	N	007660	1000	632 억	5535835	N	N	1321	N	N
52	20231220	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31450	-350	5	-1.10	34782852000	1108752	32.56	31800	32000	31000	41300	22300	31800	31367.41	8.75	-12441	-34146	33600	32700	32050	31150	30500	32375	30825	632	9500	1000	20350	50	1	63246419	19891	19.41	8.95	12	1.75	1620.00	3515.00	43300	20230725	-27.37	5270	20230103	496.77	43300	-27.37	20230725	5270	496.77	20230103	43300	-27.37	20230725	5270	496.77	20230103	3.30	N	007660	1000	632 억	5535835	N	N	1321	N	N
53	20231220	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31250	-550	5	-1.73	32595618650	1038993	30.51	31800	32000	31000	41300	22300	31800	31368.31	8.75	-12441	-34729	33600	32700	32050	31150	30500	32375	30825	632	9500	1000	20350	50	1	63246419	19765	19.29	8.89	12	1.64	1620.00	3515.00	43300	20230725	-27.83	5270	20230103	492.98	43300	-27.83	20230725	5270	492.98	20230103	43300	-27.83	20230725	5270	492.98	20230103	3.30	N	007660	1000	632 억	5535835	N	N	1321	N	N
54	20231220	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31650	-150	5	-0.47	29297399050	934027	27.43	31800	32000	31000	41300	22300	31800	31362.24	8.75	-12441	-20520	33600	32700	32050	31150	30500	32375	30825	632	9500	1000	20350	50	1	63246419	20017	19.54	9.00	12	1.48	1620.00	3515.00	43300	20230725	-26.91	5270	20230103	500.57	43300	-26.91	20230725	5270	500.57	20230103	43300	-26.91	20230725	5270	500.57	20230103	3.30	N	007660	1000	632 억	5535835	N	N	1321	N	N
55	20231220	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31150	-650	5	-2.04	25551679900	814890	23.93	31800	32000	31000	41300	22300	31800	31350.67	8.75	-12441	-46665	33600	32700	32050	31150	30500	32375	30825	632	9500	1000	20350	50	1	63246419	19701	19.23	8.86	12	1.29	1620.00	3515.00	43300	20230725	-28.06	5270	20230103	491.08	43300	-28.06	20230725	5270	491.08	20230103	43300	-28.06	20230725	5270	491.08	20230103	3.30	N	007660	1000	632 억	5535835	N	N	1321	N	N
56	20231220	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	-450	5	-1.42	19609441050	624510	18.34	31800	32000	31000	41300	22300	31800	31393.44	8.75	-12441	-29059	33600	32700	32050	31150	30500	32375	30825	632	9500	1000	20350	50	1	63246419	19828	19.35	8.92	12	0.99	1620.00	3515.00	43300	20230725	-27.60	5270	20230103	494.88	43300	-27.60	20230725	5270	494.88	20230103	43300	-27.60	20230725	5270	494.88	20230103	3.30	N	007660	1000	632 억	5535835	N	N	1321	N	N
57	20231220	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31750	-50	5	-0.16	2464579350	77546	2.28	31800	31950	31600	41300	22300	31800	31779.63	8.75	-12441	1750	33600	32700	32050	31150	30500	32375	30825	632	9500	1000	20350	50	1	63246419	20081	19.60	9.03	12	0.12	1620.00	3515.00	43300	20230725	-26.67	5270	20230103	502.47	43300	-26.67	20230725	5270	502.47	20230103	43300	-26.67	20230725	5270	502.47	20230103	3.30	N	007660	1000	632 억	5535835	N	N	1321	N	N
58	20231219	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	450	2	1.44	109036598050	3373029	130.15	31900	32950	31400	40750	21950	31350	32326.95	8.94	-11858	39309	32516	31932	31016	30432	29516	32225	30725	632	9400	1000	20060	50	1	63246419	20112	19.63	9.05	12	5.33	1620.00	3515.00	43300	20230725	-26.56	5270	20230103	503.42	43300	-26.56	20230725	5270	503.42	20230103	43300	-26.56	20230725	5270	503.42	20230103	3.37	N	007660	1000	632 억	5653916	N	N	1321	N	N
59	20231219	150225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	450	2	1.44	105948208500	3276003	126.40	31900	32950	31400	40750	21950	31350	32340.70	8.94	-11858	24579	32516	31932	31016	30432	29516	32225	30725	632	9400	1000	20060	50	1	63246419	20112	19.63	9.05	12	5.18	1620.00	3515.00	43300	20230725	-26.56	5270	20230103	503.42	43300	-26.56	20230725	5270	503.42	20230103	43300	-26.56	20230725	5270	503.42	20230103	3.37	N	007660	1000	632 억	5653916	N	N	5291	N	N
60	20231219	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	450	2	1.44	97694865850	3016033	116.37	31900	32950	31500	40750	21950	31350	32391.85	8.94	-11858	29754	32516	31932	31016	30432	29516	32225	30725	632	9400	1000	20060	50	1	63246419	20112	19.63	9.05	12	4.77	1620.00	3515.00	43300	20230725	-26.56	5270	20230103	503.42	43300	-26.56	20230725	5270	503.42	20230103	43300	-26.56	20230725	5270	503.42	20230103	3.37	N	007660	1000	632 억	5653916	N	N	5291	N	N
61	20231219	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32100	750	2	2.39	90608247950	2793673	107.79	31900	32950	31550	40750	21950	31350	32433.38	8.94	-11858	52666	32516	31932	31016	30432	29516	32225	30725	632	9400	1000	20060	50	1	63246419	20302	19.81	9.13	12	4.42	1620.00	3515.00	43300	20230725	-25.87	5270	20230103	509.11	43300	-25.87	20230725	5270	509.11	20230103	43300	-25.87	20230725	5270	509.11	20230103	3.37	N	007660	1000	632 억	5653916	N	N	5291	N	N
62	20231219	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	900	2	2.87	82022852150	2525728	97.45	31900	32950	31550	40750	21950	31350	32474.94	8.94	-11858	59800	32516	31932	31016	30432	29516	32225	30725	632	9400	1000	20060	50	1	63246419	20397	19.91	9.17	12	3.99	1620.00	3515.00	43300	20230725	-25.52	5270	20230103	511.95	43300	-25.52	20230725	5270	511.95	20230103	43300	-25.52	20230725	5270	511.95	20230103	3.37	N	007660	1000	632 억	5653916	N	N	5291	N	N
63	20231219	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32300	950	2	3.03	77872498000	2397223	92.50	31900	32950	31550	40750	21950	31350	32484.47	8.94	-11858	35954	32516	31932	31016	30432	29516	32225	30725	632	9400	1000	20060	50	1	63246419	20429	19.94	9.19	12	3.79	1620.00	3515.00	43300	20230725	-25.40	5270	20230103	512.90	43300	-25.40	20230725	5270	512.90	20230103	43300	-25.40	20230725	5270	512.90	20230103	3.37	N	007660	1000	632 억	5653916	N	N	5291	N	N
64	20231219	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32350	1000	2	3.19	67731181100	2084642	80.43	31900	32950	31550	40750	21950	31350	32490.56	8.94	-11858	14645	32516	31932	31016	30432	29516	32225	30725	632	9400	1000	20060	50	1	63246419	20460	19.97	9.20	12	3.30	1620.00	3515.00	43300	20230725	-25.29	5270	20230103	513.85	43300	-25.29	20230725	5270	513.85	20230103	43300	-25.29	20230725	5270	513.85	20230103	3.37	N	007660	1000	632 억	5653916	N	N	5291	N	N
65	20231219	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31850	500	2	1.59	5855223600	184310	7.11	31900	31900	31550	40750	21950	31350	31768.37	8.94	-11858	-37574	32516	31932	31016	30432	29516	32225	30725	632	9400	1000	20060	50	1	63246419	20144	19.66	9.06	12	0.29	1620.00	3515.00	43300	20230725	-26.44	5270	20230103	504.36	43300	-26.44	20230725	5270	504.36	20230103	43300	-26.44	20230725	5270	504.36	20230103	3.37	N	007660	1000	632 억	5653916	N	N	5291	N	N
66	20231218	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31350	1400	2	4.67	79551130100	2554296	151.50	30100	31600	30100	38900	21000	29950	31144.79	8.62	-10390	426641	31050	30500	29950	29400	28850	30225	29125	632	8950	1000	19160	50	1	63246419	19828	19.35	8.92	12	4.04	1620.00	3515.00	43300	20230725	-27.60	5270	20230103	494.88	43300	-27.60	20230725	5270	494.88	20230103	43300	-27.60	20230725	5270	494.88	20230103	3.35	N	007660	1000	632 억	5451288	N	N	5291	N	N
67	20231218	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31300	1350	2	4.51	75875258300	2436936	144.54	30100	31600	30100	38900	21000	29950	31136.54	8.62	-10390	423794	31050	30500	29950	29400	28850	30225	29125	632	8950	1000	19160	50	1	63246419	19796	19.32	8.90	12	3.85	1620.00	3515.00	43300	20230725	-27.71	5270	20230103	493.93	43300	-27.71	20230725	5270	493.93	20230103	43300	-27.71	20230725	5270	493.93	20230103	3.35	N	007660	1000	632 억	5451288	N	N	45969	N	N
68	20231218	140225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31400	1450	2	4.84	70456280750	2263945	134.28	30100	31600	30100	38900	21000	29950	31122.11	8.62	-10390	403796	31050	30500	29950	29400	28850	30225	29125	632	8950	1000	19160	50	1	63246419	19859	19.38	8.93	12	3.58	1620.00	3515.00	43300	20230725	-27.48	5270	20230103	495.83	43300	-27.48	20230725	5270	495.83	20230103	43300	-27.48	20230725	5270	495.83	20230103	3.35	N	007660	1000	632 억	5451288	N	N	45969	N	N
69	20231218	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31450	1500	2	5.01	65992784850	2121912	125.86	30100	31600	30100	38900	21000	29950	31101.76	8.62	-10390	378488	31050	30500	29950	29400	28850	30225	29125	632	8950	1000	19160	50	1	63246419	19891	19.41	8.95	12	3.35	1620.00	3515.00	43300	20230725	-27.37	5270	20230103	496.77	43300	-27.37	20230725	5270	496.77	20230103	43300	-27.37	20230725	5270	496.77	20230103	3.35	N	007660	1000	632 억	5451288	N	N	45969	N	N
70	20231218	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31400	1450	2	4.84	58888505600	1896068	112.46	30100	31600	30100	38900	21000	29950	31059.45	8.62	-10390	321285	31050	30500	29950	29400	28850	30225	29125	632	8950	1000	19160	50	1	63246419	19859	19.38	8.93	12	3.00	1620.00	3515.00	43300	20230725	-27.48	5270	20230103	495.83	43300	-27.48	20230725	5270	495.83	20230103	43300	-27.48	20230725	5270	495.83	20230103	3.35	N	007660	1000	632 억	5451288	N	N	45969	N	N
71	20231218	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31200	1250	2	4.17	52971504700	1707167	101.26	30100	31600	30100	38900	21000	29950	31030.22	8.62	-10390	273154	31050	30500	29950	29400	28850	30225	29125	632	8950	1000	19160	50	1	63246419	19733	19.26	8.88	12	2.70	1620.00	3515.00	43300	20230725	-27.94	5270	20230103	492.03	43300	-27.94	20230725	5270	492.03	20230103	43300	-27.94	20230725	5270	492.03	20230103	3.35	N	007660	1000	632 억	5451288	N	N	45969	N	N
72	20231218	100223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31050	1100	2	3.67	33747565900	1093173	64.84	30100	31300	30100	38900	21000	29950	30872.98	8.62	-10390	195250	31050	30500	29950	29400	28850	30225	29125	632	8950	1000	19160	50	1	63246419	19638	19.17	8.83	12	1.73	1620.00	3515.00	43300	20230725	-28.29	5270	20230103	489.18	43300	-28.29	20230725	5270	489.18	20230103	43300	-28.29	20230725	5270	489.18	20230103	3.35	N	007660	1000	632 억	5451288	N	N	45969	N	N
73	20231218	090221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30200	250	2	0.83	1787549500	59242	3.51	30100	30300	30100	38900	21000	29950	30181.91	8.62	-10390	27532	31050	30500	29950	29400	28850	30225	29125	632	8950	1000	19160	50	1	63246419	19100	18.64	8.59	12	0.09	1620.00	3515.00	43300	20230725	-30.25	5270	20230103	473.06	43300	-30.25	20230725	5270	473.06	20230103	43300	-30.25	20230725	5270	473.06	20230103	3.35	N	007660	1000	632 억	5451288	N	N	45969	N	N
74	20231215	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	-250	5	-0.83	49844922850	1670286	85.22	30400	30500	29400	39250	21150	30200	29841.99	8.82	1324	210650	31500	30850	30100	29450	28700	30475	29075	632	9050	1000	19320	50	1	63246419	18942	18.49	8.52	12	2.64	1620.00	3515.00	43300	20230725	-30.83	5270	20230103	468.31	43300	-30.83	20230725	5270	468.31	20230103	43300	-30.83	20230725	5270	468.31	20230103	3.45	N	007660	1000	632 억	5577988	N	N	45969	N	N
75	20231215	150225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29550	-650	5	-2.15	43093179250	1443894	73.67	30400	30500	29400	39250	21150	30200	29845.11	8.82	1324	103546	31500	30850	30100	29450	28700	30475	29075	632	9050	1000	19320	50	1	63246419	18689	18.24	8.41	12	2.28	1620.00	3515.00	43300	20230725	-31.76	5270	20230103	460.72	43300	-31.76	20230725	5270	460.72	20230103	43300	-31.76	20230725	5270	460.72	20230103	3.45	N	007660	1000	632 억	5577988	N	N	1704	N	N
76	20231215	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	-500	5	-1.66	35467963900	1185669	60.49	30400	30500	29550	39250	21150	30200	29913.88	8.82	1324	86015	31500	30850	30100	29450	28700	30475	29075	632	9050	1000	19320	50	1	63246419	18784	18.33	8.45	12	1.87	1620.00	3515.00	43300	20230725	-31.41	5270	20230103	463.57	43300	-31.41	20230725	5270	463.57	20230103	43300	-31.41	20230725	5270	463.57	20230103	3.45	N	007660	1000	632 억	5577988	N	N	1704	N	N
77	20231215	130222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	-300	5	-0.99	31168834050	1041171	53.12	30400	30500	29550	39250	21150	30200	29936.33	8.82	1324	68735	31500	30850	30100	29450	28700	30475	29075	632	9050	1000	19320	50	1	63246419	18911	18.46	8.51	12	1.65	1620.00	3515.00	43300	20230725	-30.95	5270	20230103	467.36	43300	-30.95	20230725	5270	467.36	20230103	43300	-30.95	20230725	5270	467.36	20230103	3.45	N	007660	1000	632 억	5577988	N	N	1704	N	N
78	20231215	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	-300	5	-0.99	27017372350	901702	46.00	30400	30500	29550	39250	21150	30200	29962.64	8.82	1324	46760	31500	30850	30100	29450	28700	30475	29075	632	9050	1000	19320	50	1	63246419	18911	18.46	8.51	12	1.43	1620.00	3515.00	43300	20230725	-30.95	5270	20230103	467.36	43300	-30.95	20230725	5270	467.36	20230103	43300	-30.95	20230725	5270	467.36	20230103	3.45	N	007660	1000	632 억	5577988	N	N	1704	N	N
79	20231215	110223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29850	-350	5	-1.16	23419540500	781499	39.87	30400	30500	29550	39250	21150	30200	29967.46	8.82	1324	22068	31500	30850	30100	29450	28700	30475	29075	632	9050	1000	19320	50	1	63246419	18879	18.43	8.49	12	1.24	1620.00	3515.00	43300	20230725	-31.06	5270	20230103	466.41	43300	-31.06	20230725	5270	466.41	20230103	43300	-31.06	20230725	5270	466.41	20230103	3.45	N	007660	1000	632 억	5577988	N	N	1704	N	N
80	20231215	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	-250	5	-0.83	12292860800	409220	20.88	30400	30500	29800	39250	21150	30200	30039.74	8.82	1324	23236	31500	30850	30100	29450	28700	30475	29075	632	9050	1000	19320	50	1	63246419	18942	18.49	8.52	12	0.65	1620.00	3515.00	43300	20230725	-30.83	5270	20230103	468.31	43300	-30.83	20230725	5270	468.31	20230103	43300	-30.83	20230725	5270	468.31	20230103	3.45	N	007660	1000	632 억	5577988	N	N	1704	N	N
81	20231215	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30200	0	3	0.00	1931589000	63644	3.25	30400	30500	30200	39250	21150	30200	30349.90	8.82	1324	-14943	31500	30850	30100	29450	28700	30475	29075	632	9050	1000	19320	50	1	63246419	19100	18.64	8.59	12	0.10	1620.00	3515.00	43300	20230725	-30.25	5270	20230103	473.06	43300	-30.25	20230725	5270	473.06	20230103	43300	-30.25	20230725	5270	473.06	20230103	3.45	N	007660	1000	632 억	5577988	N	N	1704	N	N
82	20231214	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30200	300	2	1.00	57973548450	1927826	67.98	30650	30750	29350	38850	20950	29900	30071.87	9.18	2888	115299	31566	30732	29816	28982	28066	31150	29400	632	8950	1000	19130	50	1	63246419	19100	18.64	8.59	12	3.05	1620.00	3515.00	43300	20230725	-30.25	5270	20230103	473.06	43300	-30.25	20230725	5270	473.06	20230103	43300	-30.25	20230725	5270	473.06	20230103	3.41	N	007660	1000	632 억	5804698	N	N	1704	N	N
83	20231214	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30250	350	2	1.17	54664017600	1818318	64.12	30650	30750	29350	38850	20950	29900	30062.96	9.18	2888	106830	31566	30732	29816	28982	28066	31150	29400	632	8950	1000	19130	50	1	63246419	19132	18.67	8.61	12	2.87	1620.00	3515.00	43300	20230725	-30.14	5270	20230103	474.00	43300	-30.14	20230725	5270	474.00	20230103	43300	-30.14	20230725	5270	474.00	20230103	3.41	N	007660	1000	632 억	5804698	N	N	151	N	N
84	20231214	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30150	250	2	0.84	48425794850	1611580	56.83	30650	30750	29350	38850	20950	29900	30048.64	9.18	2888	23649	31566	30732	29816	28982	28066	31150	29400	632	8950	1000	19130	50	1	63246419	19069	18.61	8.58	12	2.55	1620.00	3515.00	43300	20230725	-30.37	5270	20230103	472.11	43300	-30.37	20230725	5270	472.11	20230103	43300	-30.37	20230725	5270	472.11	20230103	3.41	N	007660	1000	632 억	5804698	N	N	151	N	N
85	20231214	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30050	150	2	0.50	44143756400	1469741	51.82	30650	30750	29350	38850	20950	29900	30035.06	9.18	2888	-27433	31566	30732	29816	28982	28066	31150	29400	632	8950	1000	19130	50	1	63246419	19006	18.55	8.55	12	2.32	1620.00	3515.00	43300	20230725	-30.60	5270	20230103	470.21	43300	-30.60	20230725	5270	470.21	20230103	43300	-30.60	20230725	5270	470.21	20230103	3.41	N	007660	1000	632 억	5804698	N	N	151	N	N
86	20231214	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	-200	5	-0.67	38924964150	1295213	45.67	30650	30750	29350	38850	20950	29900	30052.94	9.18	2888	-31067	31566	30732	29816	28982	28066	31150	29400	632	8950	1000	19130	50	1	63246419	18784	18.33	8.45	12	2.05	1620.00	3515.00	43300	20230725	-31.41	5270	20230103	463.57	43300	-31.41	20230725	5270	463.57	20230103	43300	-31.41	20230725	5270	463.57	20230103	3.41	N	007660	1000	632 억	5804698	N	N	151	N	N
87	20231214	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	100	2	0.33	29729475350	985289	34.74	30650	30750	29600	38850	20950	29900	30173.36	9.18	2888	-21483	31566	30732	29816	28982	28066	31150	29400	632	8950	1000	19130	50	1	63246419	18974	18.52	8.53	12	1.56	1620.00	3515.00	43300	20230725	-30.72	5270	20230103	469.26	43300	-30.72	20230725	5270	469.26	20230103	43300	-30.72	20230725	5270	469.26	20230103	3.41	N	007660	1000	632 억	5804698	N	N	151	N	N
88	20231214	100222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	100	2	0.33	23578079950	780125	27.51	30650	30750	29600	38850	20950	29900	30223.46	9.18	2888	-51989	31566	30732	29816	28982	28066	31150	29400	632	8950	1000	19130	50	1	63246419	18974	18.52	8.53	12	1.23	1620.00	3515.00	43300	20230725	-30.72	5270	20230103	469.26	43300	-30.72	20230725	5270	469.26	20230103	43300	-30.72	20230725	5270	469.26	20230103	3.41	N	007660	1000	632 억	5804698	N	N	151	N	N
89	20231214	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30300	400	2	1.34	3645236600	119418	4.21	30650	30700	30300	38850	20950	29900	30525.03	9.18	2888	-66159	31566	30732	29816	28982	28066	31150	29400	632	8950	1000	19130	50	1	63246419	19164	18.70	8.62	12	0.19	1620.00	3515.00	43300	20230725	-30.02	5270	20230103	474.95	43300	-30.02	20230725	5270	474.95	20230103	43300	-30.02	20230725	5270	474.95	20230103	3.41	N	007660	1000	632 억	5804698	N	N	151	N	N
90	20231213	160221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	800	2	2.75	84146180550	2804192	222.30	29450	30650	28900	37800	20400	29100	30007.44	9.24	1449	73703	30033	29566	29183	28716	28333	29375	28525	632	8700	1000	18620	50	1	63246419	18911	18.46	8.51	12	4.43	1620.00	3515.00	43300	20230725	-30.95	5270	20230103	467.36	43300	-30.95	20230725	5270	467.36	20230103	43300	-30.95	20230725	5270	467.36	20230103	3.40	N	007660	1000	632 억	5840963	N	N	151	N	N
91	20231213	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	900	2	3.09	79094661650	2634984	208.88	29450	30650	28900	37800	20400	29100	30017.13	9.24	1449	73130	30033	29566	29183	28716	28333	29375	28525	632	8700	1000	18620	50	1	63246419	18974	18.52	8.53	12	4.17	1620.00	3515.00	43300	20230725	-30.72	5270	20230103	469.26	43300	-30.72	20230725	5270	469.26	20230103	43300	-30.72	20230725	5270	469.26	20230103	3.40	N	007660	1000	632 억	5840963	N	N	988	N	N
92	20231213	140228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30150	1050	2	3.61	64154563650	2142397	169.83	29450	30550	28900	37800	20400	29100	29945.23	9.24	1449	78344	30033	29566	29183	28716	28333	29375	28525	632	8700	1000	18620	50	1	63246419	19069	18.61	8.58	12	3.39	1620.00	3515.00	43300	20230725	-30.37	5270	20230103	472.11	43300	-30.37	20230725	5270	472.11	20230103	43300	-30.37	20230725	5270	472.11	20230103	3.40	N	007660	1000	632 억	5840963	N	N	988	N	N
93	20231213	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30050	950	2	3.26	58614266900	1958393	155.25	29450	30550	28900	37800	20400	29100	29929.78	9.24	1449	51882	30033	29566	29183	28716	28333	29375	28525	632	8700	1000	18620	50	1	63246419	19006	18.55	8.55	12	3.10	1620.00	3515.00	43300	20230725	-30.60	5270	20230103	470.21	43300	-30.60	20230725	5270	470.21	20230103	43300	-30.60	20230725	5270	470.21	20230103	3.40	N	007660	1000	632 억	5840963	N	N	988	N	N
94	20231213	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	800	2	2.75	54561870500	1823418	144.55	29450	30550	28900	37800	20400	29100	29922.85	9.24	1449	62907	30033	29566	29183	28716	28333	29375	28525	632	8700	1000	18620	50	1	63246419	18911	18.46	8.51	12	2.88	1620.00	3515.00	43300	20230725	-30.95	5270	20230103	467.36	43300	-30.95	20230725	5270	467.36	20230103	43300	-30.95	20230725	5270	467.36	20230103	3.40	N	007660	1000	632 억	5840963	N	N	988	N	N
95	20231213	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30100	1000	2	3.44	49096493300	1641315	130.11	29450	30550	28900	37800	20400	29100	29912.90	9.24	1449	52725	30033	29566	29183	28716	28333	29375	28525	632	8700	1000	18620	50	1	63246419	19037	18.58	8.56	12	2.60	1620.00	3515.00	43300	20230725	-30.48	5270	20230103	471.16	43300	-30.48	20230725	5270	471.16	20230103	43300	-30.48	20230725	5270	471.16	20230103	3.40	N	007660	1000	632 억	5840963	N	N	988	N	N
96	20231213	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29750	650	2	2.23	17336125800	590599	46.82	29450	29750	28900	37800	20400	29100	29353.46	9.24	1449	6281	30033	29566	29183	28716	28333	29375	28525	632	8700	1000	18620	50	1	63246419	18816	18.36	8.46	12	0.93	1620.00	3515.00	43300	20230725	-31.29	5270	20230103	464.52	43300	-31.29	20230725	5270	464.52	20230103	43300	-31.29	20230725	5270	464.52	20230103	3.40	N	007660	1000	632 억	5840963	N	N	988	N	N
97	20231213	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29250	150	2	0.52	2440974800	83167	6.59	29450	29500	29200	37800	20400	29100	29350.28	9.24	1449	-24191	30033	29566	29183	28716	28333	29375	28525	632	8700	1000	18620	50	1	63246419	18500	18.06	8.32	12	0.13	1620.00	3515.00	43300	20230725	-32.45	5270	20230103	455.03	43300	-32.45	20230725	5270	455.03	20230103	43300	-32.45	20230725	5270	455.03	20230103	3.40	N	007660	1000	632 억	5840963	N	N	988	N	N
98	20231212	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-100	5	-0.34	36532135700	1248727	75.51	29200	29650	28800	37950	20450	29200	29255.92	9.49	-1134	-12532	30266	29732	28966	28432	27666	29350	28050	632	8750	1000	18680	50	1	63246419	18405	17.96	8.28	12	1.97	1620.00	3515.00	43300	20230725	-32.79	5270	20230103	452.18	43300	-32.79	20230725	5270	452.18	20230103	43300	-32.79	20230725	5270	452.18	20230103	3.47	N	007660	1000	632 억	6002080	N	N	988	N	N
99	20231212	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-100	5	-0.34	34421373650	1176214	71.12	29200	29650	28800	37950	20450	29200	29264.74	9.49	-1134	-1804	30266	29732	28966	28432	27666	29350	28050	632	8750	1000	18680	50	1	63246419	18405	17.96	8.28	12	1.86	1620.00	3515.00	43300	20230725	-32.79	5270	20230103	452.18	43300	-32.79	20230725	5270	452.18	20230103	43300	-32.79	20230725	5270	452.18	20230103	3.47	N	007660	1000	632 억	6002080	N	N	1945	N	N
100	20231212	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	-150	5	-0.51	31618756300	1080029	65.31	29200	29650	28800	37950	20450	29200	29276.08	9.49	-1134	14054	30266	29732	28966	28432	27666	29350	28050	632	8750	1000	18680	50	1	63246419	18373	17.93	8.26	12	1.71	1620.00	3515.00	43300	20230725	-32.91	5270	20230103	451.23	43300	-32.91	20230725	5270	451.23	20230103	43300	-32.91	20230725	5270	451.23	20230103	3.47	N	007660	1000	632 억	6002080	N	N	1945	N	N
101	20231212	130214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29250	50	2	0.17	27231652300	929642	56.21	29200	29650	28800	37950	20450	29200	29292.97	9.49	-1134	36687	30266	29732	28966	28432	27666	29350	28050	632	8750	1000	18680	50	1	63246419	18500	18.06	8.32	12	1.47	1620.00	3515.00	43300	20230725	-32.45	5270	20230103	455.03	43300	-32.45	20230725	5270	455.03	20230103	43300	-32.45	20230725	5270	455.03	20230103	3.47	N	007660	1000	632 억	6002080	N	N	1945	N	N
102	20231212	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	200	2	0.68	23948408900	817650	49.44	29200	29650	28800	37950	20450	29200	29289.69	9.49	-1134	32005	30266	29732	28966	28432	27666	29350	28050	632	8750	1000	18680	50	1	63246419	18594	18.15	8.36	12	1.29	1620.00	3515.00	43300	20230725	-32.10	5270	20230103	457.87	43300	-32.10	20230725	5270	457.87	20230103	43300	-32.10	20230725	5270	457.87	20230103	3.47	N	007660	1000	632 억	6002080	N	N	1945	N	N
103	20231212	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	200	2	0.68	19974422000	682901	41.29	29200	29600	28800	37950	20450	29200	29249.62	9.49	-1134	42577	30266	29732	28966	28432	27666	29350	28050	632	8750	1000	18680	50	1	63246419	18594	18.15	8.36	12	1.08	1620.00	3515.00	43300	20230725	-32.10	5270	20230103	457.87	43300	-32.10	20230725	5270	457.87	20230103	43300	-32.10	20230725	5270	457.87	20230103	3.47	N	007660	1000	632 억	6002080	N	N	1945	N	N
104	20231212	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	-200	5	-0.68	13959870050	478123	28.91	29200	29550	28800	37950	20450	29200	29197.22	9.49	-1134	14020	30266	29732	28966	28432	27666	29350	28050	632	8750	1000	18680	50	1	63246419	18341	17.90	8.25	12	0.76	1620.00	3515.00	43300	20230725	-33.03	5270	20230103	450.28	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	5270	450.28	20230103	3.47	N	007660	1000	632 억	6002080	N	N	1945	N	N
105	20231212	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29300	100	2	0.34	1277616800	43662	2.64	29200	29450	29200	37950	20450	29200	29266.79	9.49	-1134	-8174	30266	29732	28966	28432	27666	29350	28050	632	8750	1000	18680	50	1	63246419	18531	18.09	8.34	12	0.07	1620.00	3515.00	43300	20230725	-32.33	5270	20230103	455.98	43300	-32.33	20230725	5270	455.98	20230103	43300	-32.33	20230725	5270	455.98	20230103	3.47	N	007660	1000	632 억	6002080	N	N	1945	N	N
106	20231211	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29200	200	2	0.69	47274824950	1634937	55.83	29450	29500	28200	37700	20300	29000	28914.77	9.44	-221236	-120381	30233	29616	28683	28066	27133	29925	28375	632	8700	1000	18560	50	1	63246419	18468	18.02	8.31	12	2.59	1620.00	3515.00	43300	20230725	-32.56	5270	20230103	454.08	43300	-32.56	20230725	5270	454.08	20230103	43300	-32.56	20230725	5270	454.08	20230103	3.45	N	007660	1000	632 억	5973117	N	N	1945	N	N
107	20231211	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29200	200	2	0.69	44652875300	1545082	52.76	29450	29500	28200	37700	20300	29000	28899.93	9.44	-221236	-130040	30233	29616	28683	28066	27133	29925	28375	632	8700	1000	18560	50	1	63246419	18468	18.02	8.31	12	2.44	1620.00	3515.00	43300	20230725	-32.56	5270	20230103	454.08	43300	-32.56	20230725	5270	454.08	20230103	43300	-32.56	20230725	5270	454.08	20230103	3.45	N	007660	1000	632 억	5973117	N	N	53	N	N
108	20231211	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29350	350	2	1.21	40483628550	1402831	47.90	29450	29500	28200	37700	20300	29000	28858.40	9.44	-221236	-156977	30233	29616	28683	28066	27133	29925	28375	632	8700	1000	18560	50	1	63246419	18563	18.12	8.35	12	2.22	1620.00	3515.00	43300	20230725	-32.22	5270	20230103	456.93	43300	-32.22	20230725	5270	456.93	20230103	43300	-32.22	20230725	5270	456.93	20230103	3.45	N	007660	1000	632 억	5973117	N	N	53	N	N
109	20231211	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29150	150	2	0.52	34699365300	1205565	41.16	29450	29500	28200	37700	20300	29000	28782.44	9.44	-221236	-168724	30233	29616	28683	28066	27133	29925	28375	632	8700	1000	18560	50	1	63246419	18436	17.99	8.29	12	1.91	1620.00	3515.00	43300	20230725	-32.68	5270	20230103	453.13	43300	-32.68	20230725	5270	453.13	20230103	43300	-32.68	20230725	5270	453.13	20230103	3.45	N	007660	1000	632 억	5973117	N	N	53	N	N
110	20231211	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29150	150	2	0.52	30281268600	1053963	35.99	29450	29500	28200	37700	20300	29000	28730.56	9.44	-221236	-206655	30233	29616	28683	28066	27133	29925	28375	632	8700	1000	18560	50	1	63246419	18436	17.99	8.29	12	1.67	1620.00	3515.00	43300	20230725	-32.68	5270	20230103	453.13	43300	-32.68	20230725	5270	453.13	20230103	43300	-32.68	20230725	5270	453.13	20230103	3.45	N	007660	1000	632 억	5973117	N	N	53	N	N
111	20231211	110218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	0	3	0.00	24167609200	843603	28.81	29450	29500	28200	37700	20300	29000	28647.58	9.44	-221236	-229164	30233	29616	28683	28066	27133	29925	28375	632	8700	1000	18560	50	1	63246419	18341	17.90	8.25	12	1.33	1620.00	3515.00	43300	20230725	-33.03	5270	20230103	450.28	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	5270	450.28	20230103	3.45	N	007660	1000	632 억	5973117	N	N	53	N	N
112	20231211	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	-700	5	-2.41	19548773450	682451	23.30	29450	29500	28200	37700	20300	29000	28644.32	9.44	-221236	-237649	30233	29616	28683	28066	27133	29925	28375	632	8700	1000	18560	50	1	63246419	17899	17.47	8.05	12	1.08	1620.00	3515.00	43300	20230725	-34.64	5270	20230103	437.00	43300	-34.64	20230725	5270	437.00	20230103	43300	-34.64	20230725	5270	437.00	20230103	3.45	N	007660	1000	632 억	5973117	N	N	53	N	N
113	20231211	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	50	2	0.17	3358609400	114525	3.91	29450	29500	29050	37700	20300	29000	29329.88	9.44	-221236	-66103	30233	29616	28683	28066	27133	29925	28375	632	8700	1000	18560	50	1	63246419	18373	17.93	8.26	12	0.18	1620.00	3515.00	43300	20230725	-32.91	5270	20230103	451.23	43300	-32.91	20230725	5270	451.23	20230103	43300	-32.91	20230725	5270	451.23	20230103	3.45	N	007660	1000	632 억	5973117	N	N	53	N	N
114	20231208	160217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	2100	2	7.81	82639892300	2890385	237.15	28600	29300	27750	34950	18850	26900	28590.95	9.43	5	303345	28200	27550	26650	26000	25100	27875	26325	632	8050	1000	17210	50	1	63246419	18341	17.90	8.25	12	4.57	1620.00	3515.00	43300	20230725	-33.03	5270	20230103	450.28	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	5270	450.28	20230103	3.41	N	007660	1000	632 억	5965887	N	N	53	N	N
115	20231208	150218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	1950	2	7.25	78464886250	2746094	225.32	28600	29300	27750	34950	18850	26900	28573.27	9.43	5	303128	28200	27550	26650	26000	25100	27875	26325	632	8050	1000	17210	50	1	63246419	18247	17.81	8.21	12	4.34	1620.00	3515.00	43300	20230725	-33.37	5270	20230103	447.44	43300	-33.37	20230725	5270	447.44	20230103	43300	-33.37	20230725	5270	447.44	20230103	3.41	N	007660	1000	632 억	5965887	N	N	0	N	N
116	20231208	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	2050	2	7.62	70782167900	2480597	203.53	28600	29300	27750	34950	18850	26900	28534.33	9.43	5	322764	28200	27550	26650	26000	25100	27875	26325	632	8050	1000	17210	50	1	63246419	18310	17.87	8.24	12	3.92	1620.00	3515.00	43300	20230725	-33.14	5270	20230103	449.34	43300	-33.14	20230725	5270	449.34	20230103	43300	-33.14	20230725	5270	449.34	20230103	3.41	N	007660	1000	632 억	5965887	N	N	0	N	N
117	20231208	130216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	1400	2	5.20	52038407600	1832577	150.36	28600	28900	27750	34950	18850	26900	28396.30	9.43	5	130332	28200	27550	26650	26000	25100	27875	26325	632	8050	1000	17210	50	1	63246419	17899	17.47	8.05	12	2.90	1620.00	3515.00	43300	20230725	-34.64	5270	20230103	437.00	43300	-34.64	20230725	5270	437.00	20230103	43300	-34.64	20230725	5270	437.00	20230103	3.41	N	007660	1000	632 억	5965887	N	N	0	N	N
118	20231208	120216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28350	1450	2	5.39	48922108200	1722375	141.32	28600	28900	27750	34950	18850	26900	28403.87	9.43	5	119377	28200	27550	26650	26000	25100	27875	26325	632	8050	1000	17210	50	1	63246419	17930	17.50	8.07	12	2.72	1620.00	3515.00	43300	20230725	-34.53	5270	20230103	437.95	43300	-34.53	20230725	5270	437.95	20230103	43300	-34.53	20230725	5270	437.95	20230103	3.41	N	007660	1000	632 억	5965887	N	N	0	N	N
119	20231208	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	1400	2	5.20	45499070450	1601802	131.43	28600	28900	27750	34950	18850	26900	28404.93	9.43	5	93984	28200	27550	26650	26000	25100	27875	26325	632	8050	1000	17210	50	1	63246419	17899	17.47	8.05	12	2.53	1620.00	3515.00	43300	20230725	-34.64	5270	20230103	437.00	43300	-34.64	20230725	5270	437.00	20230103	43300	-34.64	20230725	5270	437.00	20230103	3.41	N	007660	1000	632 억	5965887	N	N	0	N	N
120	20231208	100217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	1850	2	6.88	34761676750	1224981	100.51	28600	28800	27750	34950	18850	26900	28377.32	9.43	5	137845	28200	27550	26650	26000	25100	27875	26325	632	8050	1000	17210	50	1	63246419	18183	17.75	8.18	12	1.94	1620.00	3515.00	43300	20230725	-33.60	5270	20230103	445.54	43300	-33.60	20230725	5270	445.54	20230103	43300	-33.60	20230725	5270	445.54	20230103	3.41	N	007660	1000	632 억	5965887	N	N	0	N	N
121	20231208	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	1550	2	5.76	9290906450	325198	26.68	28600	28700	28350	34950	18850	26900	28570.00	9.43	5	-14172	28200	27550	26650	26000	25100	27875	26325	632	8050	1000	17210	50	1	63246419	17994	17.56	8.09	12	0.51	1620.00	3515.00	43300	20230725	-34.30	5270	20230103	439.85	43300	-34.30	20230725	5270	439.85	20230103	43300	-34.30	20230725	5270	439.85	20230103	3.41	N	007660	1000	632 억	5965887	N	N	0	N	N
122	20231207	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	150	2	0.56	32177651550	1206494	108.51	26050	27300	25750	34750	18750	26750	26669.60	9.48	1454	14620	27816	27282	26866	26332	25916	27075	26125	632	8000	1000	17120	50	1	63246419	17013	16.60	7.65	12	1.91	1620.00	3515.00	43300	20230725	-37.88	5270	20230103	410.44	43300	-37.88	20230725	5270	410.44	20230103	43300	-37.88	20230725	5270	410.44	20230103	3.43	N	007660	1000	632 억	5994500	N	N	1	N	N
123	20231207	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	350	2	1.31	29154470950	1094128	98.41	26050	27300	25750	34750	18750	26750	26646.27	9.48	1454	2020	27816	27282	26866	26332	25916	27075	26125	632	8000	1000	17120	50	1	63246419	17140	16.73	7.71	12	1.73	1620.00	3515.00	43300	20230725	-37.41	5270	20230103	414.23	43300	-37.41	20230725	5270	414.23	20230103	43300	-37.41	20230725	5270	414.23	20230103	3.43	N	007660	1000	632 억	5994500	N	N	1	N	N
124	20231207	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	250	2	0.93	26246662100	986724	88.75	26050	27300	25750	34750	18750	26750	26599.74	9.48	1454	-7214	27816	27282	26866	26332	25916	27075	26125	632	8000	1000	17120	50	1	63246419	17077	16.67	7.68	12	1.56	1620.00	3515.00	43300	20230725	-37.64	5270	20230103	412.33	43300	-37.64	20230725	5270	412.33	20230103	43300	-37.64	20230725	5270	412.33	20230103	3.43	N	007660	1000	632 억	5994500	N	N	1	N	N
125	20231207	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	300	2	1.12	23009593450	867113	77.99	26050	27300	25750	34750	18750	26750	26535.76	9.48	1454	-8454	27816	27282	26866	26332	25916	27075	26125	632	8000	1000	17120	50	1	63246419	17108	16.70	7.70	12	1.37	1620.00	3515.00	43300	20230725	-37.53	5270	20230103	413.28	43300	-37.53	20230725	5270	413.28	20230103	43300	-37.53	20230725	5270	413.28	20230103	3.43	N	007660	1000	632 억	5994500	N	N	1	N	N
126	20231207	120216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	350	2	1.31	19146206800	724504	65.16	26050	27100	25750	34750	18750	26750	26426.45	9.48	1454	9283	27816	27282	26866	26332	25916	27075	26125	632	8000	1000	17120	50	1	63246419	17140	16.73	7.71	12	1.15	1620.00	3515.00	43300	20230725	-37.41	5270	20230103	414.23	43300	-37.41	20230725	5270	414.23	20230103	43300	-37.41	20230725	5270	414.23	20230103	3.43	N	007660	1000	632 억	5994500	N	N	1	N	N
127	20231207	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-50	5	-0.19	14632066700	556671	50.07	26050	26950	25750	34750	18750	26750	26284.59	9.48	1454	13972	27816	27282	26866	26332	25916	27075	26125	632	8000	1000	17120	50	1	63246419	16887	16.48	7.60	12	0.88	1620.00	3515.00	43300	20230725	-38.34	5270	20230103	406.64	43300	-38.34	20230725	5270	406.64	20230103	43300	-38.34	20230725	5270	406.64	20230103	3.43	N	007660	1000	632 억	5994500	N	N	1	N	N
128	20231207	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	-150	5	-0.56	11758397450	448409	40.33	26050	26950	25750	34750	18750	26750	26221.98	9.48	1454	5177	27816	27282	26866	26332	25916	27075	26125	632	8000	1000	17120	50	1	63246419	16824	16.42	7.57	12	0.71	1620.00	3515.00	43300	20230725	-38.57	5270	20230103	404.74	43300	-38.57	20230725	5270	404.74	20230103	43300	-38.57	20230725	5270	404.74	20230103	3.43	N	007660	1000	632 억	5994500	N	N	1	N	N
129	20231207	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25950	-800	5	-2.99	2279703300	87757	7.89	26050	26150	25800	34750	18750	26750	25973.67	9.48	1454	-15261	27816	27282	26866	26332	25916	27075	26125	632	8000	1000	17120	50	1	63246419	16412	16.02	7.38	12	0.14	1620.00	3515.00	43300	20230725	-40.07	5270	20230103	392.41	43300	-40.07	20230725	5270	392.41	20230103	43300	-40.07	20230725	5270	392.41	20230103	3.43	N	007660	1000	632 억	5994500	N	N	1	N	N
130	20231206	160211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26750	200	2	0.75	29472715050	1099598	59.33	27300	27400	26450	34500	18600	26550	26803.28	9.56	0	-34800	28716	27632	26966	25882	25216	27300	25550	632	7950	1000	16990	50	1	63246419	16918	16.51	7.61	12	1.74	1620.00	3515.00	43300	20230725	-38.22	5270	20230103	407.59	43300	-38.22	20230725	5270	407.59	20230103	43300	-38.22	20230725	5270	407.59	20230103	3.61	N	007660	1000	632 억	6044555	N	N	1	N	N
131	20231206	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	150	2	0.56	27570585850	1028426	55.49	27300	27400	26450	34500	18600	26550	26808.54	9.56	0	-37808	28716	27632	26966	25882	25216	27300	25550	632	7950	1000	16990	50	1	63246419	16887	16.48	7.60	12	1.63	1620.00	3515.00	43300	20230725	-38.34	5270	20230103	406.64	43300	-38.34	20230725	5270	406.64	20230103	43300	-38.34	20230725	5270	406.64	20230103	3.61	N	007660	1000	632 억	6044555	N	N	1219	N	N
132	20231206	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	100	2	0.38	24667545250	919802	49.63	27300	27400	26450	34500	18600	26550	26818.34	9.56	0	-46251	28716	27632	26966	25882	25216	27300	25550	632	7950	1000	16990	50	1	63246419	16855	16.45	7.58	12	1.45	1620.00	3515.00	43300	20230725	-38.45	5270	20230103	405.69	43300	-38.45	20230725	5270	405.69	20230103	43300	-38.45	20230725	5270	405.69	20230103	3.61	N	007660	1000	632 억	6044555	N	N	1219	N	N
133	20231206	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	100	2	0.38	22224676300	828233	44.69	27300	27400	26450	34500	18600	26550	26833.87	9.56	0	-64613	28716	27632	26966	25882	25216	27300	25550	632	7950	1000	16990	50	1	63246419	16855	16.45	7.58	12	1.31	1620.00	3515.00	43300	20230725	-38.45	5270	20230103	405.69	43300	-38.45	20230725	5270	405.69	20230103	43300	-38.45	20230725	5270	405.69	20230103	3.61	N	007660	1000	632 억	6044555	N	N	1219	N	N
134	20231206	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	100	2	0.38	18696081900	695360	37.52	27300	27400	26500	34500	18600	26550	26886.94	9.56	0	-75990	28716	27632	26966	25882	25216	27300	25550	632	7950	1000	16990	50	1	63246419	16855	16.45	7.58	12	1.10	1620.00	3515.00	43300	20230725	-38.45	5270	20230103	405.69	43300	-38.45	20230725	5270	405.69	20230103	43300	-38.45	20230725	5270	405.69	20230103	3.61	N	007660	1000	632 억	6044555	N	N	1219	N	N
135	20231206	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26750	200	2	0.75	15145052850	562185	30.33	27300	27400	26600	34500	18600	26550	26939.67	9.56	0	-80092	28716	27632	26966	25882	25216	27300	25550	632	7950	1000	16990	50	1	63246419	16918	16.51	7.61	12	0.89	1620.00	3515.00	43300	20230725	-38.22	5270	20230103	407.59	43300	-38.22	20230725	5270	407.59	20230103	43300	-38.22	20230725	5270	407.59	20230103	3.61	N	007660	1000	632 억	6044555	N	N	1219	N	N
136	20231206	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	250	2	0.94	11555876250	427969	23.09	27300	27400	26600	34500	18600	26550	27001.74	9.56	0	-51949	28716	27632	26966	25882	25216	27300	25550	632	7950	1000	16990	50	1	63246419	16950	16.54	7.62	12	0.68	1620.00	3515.00	43300	20230725	-38.11	5270	20230103	408.54	43300	-38.11	20230725	5270	408.54	20230103	43300	-38.11	20230725	5270	408.54	20230103	3.61	N	007660	1000	632 억	6044555	N	N	1219	N	N
137	20231206	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27150	600	2	2.26	2125344000	77956	4.21	27300	27400	27050	34500	18600	26550	27264.02	9.56	0	-14097	28716	27632	26966	25882	25216	27300	25550	632	7950	1000	16990	50	1	63246419	17171	16.76	7.72	12	0.12	1620.00	3515.00	43300	20230725	-37.30	5270	20230103	415.18	43300	-37.30	20230725	5270	415.18	20230103	43300	-37.30	20230725	5270	415.18	20230103	3.61	N	007660	1000	632 억	6044555	N	N	1219	N	N
138	20231205	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	-1450	5	-5.18	49577619350	1833367	123.11	27450	28050	26300	36400	19600	28000	27042.67	9.22	-1454	162808	29866	28932	28366	27432	26866	28650	27150	632	8400	1000	17920	50	1	63246419	16792	16.39	7.55	12	2.90	1620.00	3515.00	43300	20230725	-38.68	5270	20230103	403.80	43300	-38.68	20230725	5270	403.80	20230103	43300	-38.68	20230725	5270	403.80	20230103	3.69	N	007660	1000	632 억	5830330	N	N	1219	N	N
139	20231205	150215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26450	-1550	5	-5.54	45688269400	1686648	113.26	27450	28050	26300	36400	19600	28000	27087.84	9.22	-1454	113284	29866	28932	28366	27432	26866	28650	27150	632	8400	1000	17920	50	1	63246419	16729	16.33	7.52	12	2.67	1620.00	3515.00	43300	20230725	-38.91	5270	20230103	401.90	43300	-38.91	20230725	5270	401.90	20230103	43300	-38.91	20230725	5270	401.90	20230103	3.69	N	007660	1000	632 억	5830330	N	N	53	N	N
140	20231205	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	-1400	5	-5.00	37163871000	1364984	91.66	27450	28050	26600	36400	19600	28000	27226.22	9.22	-1454	22717	29866	28932	28366	27432	26866	28650	27150	632	8400	1000	17920	50	1	63246419	16824	16.42	7.57	12	2.16	1620.00	3515.00	43300	20230725	-38.57	5270	20230103	404.74	43300	-38.57	20230725	5270	404.74	20230103	43300	-38.57	20230725	5270	404.74	20230103	3.69	N	007660	1000	632 억	5830330	N	N	53	N	N
141	20231205	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-1100	5	-3.93	30800385050	1127456	75.71	27450	28050	26900	36400	19600	28000	27318.07	9.22	-1454	41380	29866	28932	28366	27432	26866	28650	27150	632	8400	1000	17920	50	1	63246419	17013	16.60	7.65	12	1.78	1620.00	3515.00	43300	20230725	-37.88	5270	20230103	410.44	43300	-37.88	20230725	5270	410.44	20230103	43300	-37.88	20230725	5270	410.44	20230103	3.69	N	007660	1000	632 억	5830330	N	N	53	N	N
142	20231205	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	-1050	5	-3.75	28224318500	1031874	69.29	27450	28050	26900	36400	19600	28000	27352.06	9.22	-1454	38931	29866	28932	28366	27432	26866	28650	27150	632	8400	1000	17920	50	1	63246419	17045	16.64	7.67	12	1.63	1620.00	3515.00	43300	20230725	-37.76	5270	20230103	411.39	43300	-37.76	20230725	5270	411.39	20230103	43300	-37.76	20230725	5270	411.39	20230103	3.69	N	007660	1000	632 억	5830330	N	N	53	N	N
143	20231205	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	-1000	5	-3.57	24347256250	888283	59.65	27450	28050	27000	36400	19600	28000	27408.90	9.22	-1454	22134	29866	28932	28366	27432	26866	28650	27150	632	8400	1000	17920	50	1	63246419	17077	16.67	7.68	12	1.40	1620.00	3515.00	43300	20230725	-37.64	5270	20230103	412.33	43300	-37.64	20230725	5270	412.33	20230103	43300	-37.64	20230725	5270	412.33	20230103	3.69	N	007660	1000	632 억	5830330	N	N	53	N	N
144	20231205	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	-650	5	-2.32	14214316850	515355	34.61	27450	28050	27200	36400	19600	28000	27581.06	9.22	-1454	23608	29866	28932	28366	27432	26866	28650	27150	632	8400	1000	17920	50	1	63246419	17298	16.88	7.78	12	0.81	1620.00	3515.00	43300	20230725	-36.84	5270	20230103	418.98	43300	-36.84	20230725	5270	418.98	20230103	43300	-36.84	20230725	5270	418.98	20230103	3.69	N	007660	1000	632 억	5830330	N	N	53	N	N
145	20231205	090212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	-700	5	-2.50	2190657500	79902	5.37	27450	27700	27200	36400	19600	28000	27411.87	9.22	-1454	19552	29866	28932	28366	27432	26866	28650	27150	632	8400	1000	17920	50	1	63246419	17266	16.85	7.77	12	0.13	1620.00	3515.00	43300	20230725	-36.95	5270	20230103	418.03	43300	-36.95	20230725	5270	418.03	20230103	43300	-36.95	20230725	5270	418.03	20230103	3.69	N	007660	1000	632 억	5830330	N	N	53	N	N
146	20231204	160214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	-950	5	-3.28	41804142250	1473125	87.99	28950	29300	27800	37600	20300	28950	28377.97	8.91	-5786	200530	29950	29450	29150	28650	28350	29300	28500	632	8650	1000	18520	50	1	63246419	17709	17.28	7.97	12	2.33	1620.00	3515.00	43300	20230725	-35.33	5270	20230103	431.31	43300	-35.33	20230725	5270	431.31	20230103	43300	-35.33	20230725	5270	431.31	20230103	3.74	N	007660	1000	632 억	5637267	N	N	52	N	N
147	20231204	150215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	-900	5	-3.11	39504069900	1391035	83.09	28950	29300	27800	37600	20300	28950	28397.86	8.91	-5786	177829	29950	29450	29150	28650	28350	29300	28500	632	8650	1000	18520	50	1	63246419	17741	17.31	7.98	12	2.20	1620.00	3515.00	43300	20230725	-35.22	5270	20230103	432.26	43300	-35.22	20230725	5270	432.26	20230103	43300	-35.22	20230725	5270	432.26	20230103	3.74	N	007660	1000	632 억	5637267	N	N	47	N	N
148	20231204	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	-1000	5	-3.45	33663250850	1181994	70.60	28950	29300	27950	37600	20300	28950	28478.86	8.91	-5786	137491	29950	29450	29150	28650	28350	29300	28500	632	8650	1000	18520	50	1	63246419	17677	17.25	7.95	12	1.87	1620.00	3515.00	43300	20230725	-35.45	5270	20230103	430.36	43300	-35.45	20230725	5270	430.36	20230103	43300	-35.45	20230725	5270	430.36	20230103	3.74	N	007660	1000	632 억	5637267	N	N	47	N	N
149	20231204	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-750	5	-2.59	29297193600	1026678	61.33	28950	29300	27950	37600	20300	28950	28534.70	8.91	-5786	125710	29950	29450	29150	28650	28350	29300	28500	632	8650	1000	18520	50	1	63246419	17835	17.41	8.02	12	1.62	1620.00	3515.00	43300	20230725	-34.87	5270	20230103	435.10	43300	-34.87	20230725	5270	435.10	20230103	43300	-34.87	20230725	5270	435.10	20230103	3.74	N	007660	1000	632 억	5637267	N	N	47	N	N
150	20231204	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28250	-700	5	-2.42	22992227200	802436	47.93	28950	29300	28200	37600	20300	28950	28651.92	8.91	-5786	99041	29950	29450	29150	28650	28350	29300	28500	632	8650	1000	18520	50	1	63246419	17867	17.44	8.04	12	1.27	1620.00	3515.00	43300	20230725	-34.76	5270	20230103	436.05	43300	-34.76	20230725	5270	436.05	20230103	43300	-34.76	20230725	5270	436.05	20230103	3.74	N	007660	1000	632 억	5637267	N	N	47	N	N
151	20231204	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	-500	5	-1.73	17746263800	617319	36.87	28950	29300	28400	37600	20300	28950	28746.33	8.91	-5786	80274	29950	29450	29150	28650	28350	29300	28500	632	8650	1000	18520	50	1	63246419	17994	17.56	8.09	12	0.98	1620.00	3515.00	43300	20230725	-34.30	5270	20230103	439.85	43300	-34.30	20230725	5270	439.85	20230103	43300	-34.30	20230725	5270	439.85	20230103	3.74	N	007660	1000	632 억	5637267	N	N	47	N	N
152	20231204	100213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-250	5	-0.86	11687774350	404908	24.19	28950	29300	28450	37600	20300	28950	28864.63	8.91	-5786	51896	29950	29450	29150	28650	28350	29300	28500	632	8650	1000	18520	50	1	63246419	18152	17.72	8.17	12	0.64	1620.00	3515.00	43300	20230725	-33.72	5270	20230103	444.59	43300	-33.72	20230725	5270	444.59	20230103	43300	-33.72	20230725	5270	444.59	20230103	3.74	N	007660	1000	632 억	5637267	N	N	47	N	N
153	20231204	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	-100	5	-0.35	1355936550	46972	2.81	28950	29050	28600	37600	20300	28950	28861.26	8.91	-5786	3241	29950	29450	29150	28650	28350	29300	28500	632	8650	1000	18520	50	1	63246419	18247	17.81	8.21	12	0.07	1620.00	3515.00	43300	20230725	-33.37	5270	20230103	447.44	43300	-33.37	20230725	5270	447.44	20230103	43300	-33.37	20230725	5270	447.44	20230103	3.74	N	007660	1000	632 억	5637267	N	N	47	N	N
154	20231201	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	-1400	5	-4.61	48526031150	1662834	82.83	29650	29650	28850	39450	21250	30350	29180.88	9.10	1454	-101612	31816	31082	30416	29682	29016	31450	30050	632	9100	1000	19420	50	1	63246419	18310	17.87	8.24	12	2.63	1620.00	3515.00	43300	20230725	-33.14	5270	20230103	449.34	43300	-33.14	20230725	5270	449.34	20230103	43300	-33.14	20230725	5270	449.34	20230103	3.81	N	007660	1000	632 억	5757199	N	N	46	N	N
155	20231201	150213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	-1350	5	-4.45	43279184750	1481614	73.81	29650	29650	28900	39450	21250	30350	29208.43	9.10	1454	-110233	31816	31082	30416	29682	29016	31450	30050	632	9100	1000	19420	50	1	63246419	18341	17.90	8.25	12	2.34	1620.00	3515.00	43300	20230725	-33.03	5270	20230103	450.28	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	5270	450.28	20230103	3.81	N	007660	1000	632 억	5757199	N	N	936	N	N
156	20231201	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29050	-1300	5	-4.28	38304569250	1310484	65.28	29650	29650	28900	39450	21250	30350	29226.65	9.10	1454	-135577	31816	31082	30416	29682	29016	31450	30050	632	9100	1000	19420	50	1	63246419	18373	17.93	8.26	12	2.07	1620.00	3515.00	43300	20230725	-32.91	5270	20230103	451.23	43300	-32.91	20230725	5270	451.23	20230103	43300	-32.91	20230725	5270	451.23	20230103	3.81	N	007660	1000	632 억	5757199	N	N	936	N	N
157	20231201	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	-1350	5	-4.45	35038749450	1197946	59.68	29650	29650	28900	39450	21250	30350	29246.14	9.10	1454	-155778	31816	31082	30416	29682	29016	31450	30050	632	9100	1000	19420	50	1	63246419	18341	17.90	8.25	12	1.89	1620.00	3515.00	43300	20230725	-33.03	5270	20230103	450.28	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	5270	450.28	20230103	3.81	N	007660	1000	632 억	5757199	N	N	936	N	N
158	20231201	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-1250	5	-4.12	28799227050	982930	48.96	29650	29650	29000	39450	21250	30350	29296.02	9.10	1454	-116042	31816	31082	30416	29682	29016	31450	30050	632	9100	1000	19420	50	1	63246419	18405	17.96	8.28	12	1.55	1620.00	3515.00	43300	20230725	-32.79	5270	20230103	452.18	43300	-32.79	20230725	5270	452.18	20230103	43300	-32.79	20230725	5270	452.18	20230103	3.81	N	007660	1000	632 억	5757199	N	N	936	N	N
159	20231201	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-1250	5	-4.12	24804915200	845689	42.13	29650	29650	29000	39450	21250	30350	29327.23	9.10	1454	-104810	31816	31082	30416	29682	29016	31450	30050	632	9100	1000	19420	50	1	63246419	18405	17.96	8.28	12	1.34	1620.00	3515.00	43300	20230725	-32.79	5270	20230103	452.18	43300	-32.79	20230725	5270	452.18	20230103	43300	-32.79	20230725	5270	452.18	20230103	3.81	N	007660	1000	632 억	5757199	N	N	936	N	N
160	20231201	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	-900	5	-2.97	14599095100	496324	24.72	29650	29650	29100	39450	21250	30350	29408.52	9.10	1454	-27469	31816	31082	30416	29682	29016	31450	30050	632	9100	1000	19420	50	1	63246419	18626	18.18	8.38	12	0.78	1620.00	3515.00	43300	20230725	-31.99	5270	20230103	458.82	43300	-31.99	20230725	5270	458.82	20230103	43300	-31.99	20230725	5270	458.82	20230103	3.81	N	007660	1000	632 억	5757199	N	N	936	N	N
161	20231201	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	-950	5	-3.13	3676675850	124688	6.21	29650	29650	29100	39450	21250	30350	29464.81	9.10	1454	-13787	31816	31082	30416	29682	29016	31450	30050	632	9100	1000	19420	50	1	63246419	18594	18.15	8.36	12	0.20	1620.00	3515.00	43300	20230725	-32.10	5270	20230103	457.87	43300	-32.10	20230725	5270	457.87	20230103	43300	-32.10	20230725	5270	457.87	20230103	3.81	N	007660	1000	632 억	5757199	N	N	936	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History