KissMeData/000300/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	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	marketWarningCode	shortOverheated
2	20231229	160106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	165	-1	5	-0.60	804899727	4969228	45.60	168	168	158	215	117	166	161.78	2.48	508843	515016	202	184	171	153	140	193	162	632	49	500	1	1	126454909	209	-0.52	0.32	12	3.93	-315.00	510.00	1329	20230622	-87.58	145	20231219	13.79	1329	-87.58	20230622	145	13.79	20231219	1329	-87.58	20230622	145	13.79	20231219	0.00	N	000300	500	632 억	3131651	N	N	101	N	00	N
3	20231229	150106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	165	-1	5	-0.60	804899727	4969228	45.60	168	168	158	215	117	166	161.78	2.48	508843	515016	202	184	171	153	140	193	162	632	49	500	1	1	126454909	209	-0.52	0.32	12	3.93	-315.00	510.00	1329	20230622	-87.58	145	20231219	13.79	1329	-87.58	20230622	145	13.79	20231219	1329	-87.58	20230622	145	13.79	20231219	0.00	N	000300	500	632 억	3131651	N	N	101	N	00	N
4	20231229	140105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	165	-1	5	-0.60	804899727	4969228	45.60	168	168	158	215	117	166	161.78	2.48	508843	515016	202	184	171	153	140	193	162	632	49	500	1	1	126454909	209	-0.52	0.32	12	3.93	-315.00	510.00	1329	20230622	-87.58	145	20231219	13.79	1329	-87.58	20230622	145	13.79	20231219	1329	-87.58	20230622	145	13.79	20231219	0.00	N	000300	500	632 억	3131651	N	N	101	N	00	N
5	20231229	130106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	165	-1	5	-0.60	804899727	4969228	45.60	168	168	158	215	117	166	161.78	2.48	508843	515016	202	184	171	153	140	193	162	632	49	500	1	1	126454909	209	-0.52	0.32	12	3.93	-315.00	510.00	1329	20230622	-87.58	145	20231219	13.79	1329	-87.58	20230622	145	13.79	20231219	1329	-87.58	20230622	145	13.79	20231219	0.00	N	000300	500	632 억	3131651	N	N	101	N	00	N
6	20231229	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	165	-1	5	-0.60	804899727	4969228	45.60	168	168	158	215	117	166	161.78	2.48	508843	515016	202	184	171	153	140	193	162	632	49	500	1	1	126454909	209	-0.52	0.32	12	3.93	-315.00	510.00	1329	20230622	-87.58	145	20231219	13.79	1329	-87.58	20230622	145	13.79	20231219	1329	-87.58	20230622	145	13.79	20231219	0.00	N	000300	500	632 억	3131651	N	N	101	N	00	N
7	20231229	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	165	-1	5	-0.60	804899727	4969228	45.60	168	168	158	215	117	166	161.78	2.48	508843	515016	202	184	171	153	140	193	162	632	49	500	1	1	126454909	209	-0.52	0.32	12	3.93	-315.00	510.00	1329	20230622	-87.58	145	20231219	13.79	1329	-87.58	20230622	145	13.79	20231219	1329	-87.58	20230622	145	13.79	20231219	0.00	N	000300	500	632 억	3131651	N	N	101	N	00	N
8	20231229	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	165	-1	5	-0.60	804899727	4969228	45.60	168	168	158	215	117	166	161.78	2.48	508843	515016	202	184	171	153	140	193	162	632	49	500	1	1	126454909	209	-0.52	0.32	12	3.93	-315.00	510.00	1329	20230622	-87.58	145	20231219	13.79	1329	-87.58	20230622	145	13.79	20231219	1329	-87.58	20230622	145	13.79	20231219	0.00	N	000300	500	632 억	3131651	N	N	101	N	00	N
9	20231229	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	165	-1	5	-0.60	804899727	4969228	45.60	168	168	158	215	117	166	161.78	2.48	508843	515016	202	184	171	153	140	193	162	632	49	500	1	1	126454909	209	-0.52	0.32	12	3.93	-315.00	510.00	1329	20230622	-87.58	145	20231219	13.79	1329	-87.58	20230622	145	13.79	20231219	1329	-87.58	20230622	145	13.79	20231219	0.00	N	000300	500	632 억	3131651	N	N	101	N	00	N
10	20231228	160105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	165	-1	5	-0.60	780076526	4821679	44.24	168	168	158	215	117	166	161.78	2.07	0	515016	202	184	171	153	140	193	162	632	49	500	1	1	126454909	209	-0.52	0.32	12	3.81	-315.00	510.00	1329	20230622	-87.58	145	20231219	13.79	1329	-87.58	20230622	145	13.79	20231219	1329	-87.58	20230622	145	13.79	20231219	0.00	N	000300	500	632 억	2622808	N	N	101	N	00	N
11	20231228	150105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	164	-2	5	-1.20	720615605	4462091	40.94	168	168	158	215	117	166	161.50	2.07	0	508785	202	184	171	153	140	193	162	632	49	500	1	1	126454909	207	-0.52	0.32	12	3.53	-315.00	510.00	1329	20230622	-87.66	145	20231219	13.10	1329	-87.66	20230622	145	13.10	20231219	1329	-87.66	20230622	145	13.10	20231219	0.00	N	000300	500	632 억	2622808	N	N	2	N	00	N
12	20231228	140105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	162	-4	5	-2.41	660543264	4092245	37.55	168	168	158	215	117	166	161.41	2.07	0	446484	202	184	171	153	140	193	162	632	49	500	1	1	126454909	205	-0.51	0.32	12	3.24	-315.00	510.00	1329	20230622	-87.81	145	20231219	11.72	1329	-87.81	20230622	145	11.72	20231219	1329	-87.81	20230622	145	11.72	20231219	0.00	N	000300	500	632 억	2622808	N	N	2	N	00	N
13	20231228	130105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	162	-4	5	-2.41	578624404	3585846	32.90	168	168	158	215	117	166	161.36	2.07	0	371822	202	184	171	153	140	193	162	632	49	500	1	1	126454909	205	-0.51	0.32	12	2.84	-315.00	510.00	1329	20230622	-87.81	145	20231219	11.72	1329	-87.81	20230622	145	11.72	20231219	1329	-87.81	20230622	145	11.72	20231219	0.00	N	000300	500	632 억	2622808	N	N	2	N	00	N
14	20231228	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	162	-4	5	-2.41	505558097	3134965	28.77	168	168	158	215	117	166	161.26	2.07	0	233422	202	184	171	153	140	193	162	632	49	500	1	1	126454909	205	-0.51	0.32	12	2.48	-315.00	510.00	1329	20230622	-87.81	145	20231219	11.72	1329	-87.81	20230622	145	11.72	20231219	1329	-87.81	20230622	145	11.72	20231219	0.00	N	000300	500	632 억	2622808	N	N	2	N	00	N
15	20231228	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	162	-4	5	-2.41	410593996	2543573	23.34	168	168	158	215	117	166	161.42	2.07	0	134785	202	184	171	153	140	193	162	632	49	500	1	1	126454909	205	-0.51	0.32	12	2.01	-315.00	510.00	1329	20230622	-87.81	145	20231219	11.72	1329	-87.81	20230622	145	11.72	20231219	1329	-87.81	20230622	145	11.72	20231219	0.00	N	000300	500	632 억	2622808	N	N	2	N	00	N
16	20231228	100106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	160	-6	5	-3.61	346541803	2145328	19.69	168	168	158	215	117	166	161.53	2.07	0	-26024	202	184	171	153	140	193	162	632	49	500	1	1	126454909	202	-0.51	0.31	12	1.70	-315.00	510.00	1329	20230622	-87.96	145	20231219	10.34	1329	-87.96	20230622	145	10.34	20231219	1329	-87.96	20230622	145	10.34	20231219	0.00	N	000300	500	632 억	2622808	N	N	2	N	00	N
17	20231228	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	166	0	3	0.00	15292245	91407	0.84	168	168	166	215	117	166	167.31	2.07	0	-40734	202	184	171	153	140	193	162	632	49	500	1	1	126454909	210	-0.53	0.33	12	0.07	-315.00	510.00	1329	20230622	-87.51	145	20231219	14.48	1329	-87.51	20230622	145	14.48	20231219	1329	-87.51	20230622	145	14.48	20231219	0.00	N	000300	500	632 억	2622808	N	N	2	N	00	N
18	20231227	160105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	166	-2	5	-1.19	1854289328	10860053	97.64	162	189	158	218	118	168	170.75	1.60	0	588406	209	188	178	157	147	183	152	632	50	500	1	1	126454909	210	-0.53	0.33	12	8.59	-315.00	510.00	1329	20230622	-87.51	145	20231219	14.48	1329	-87.51	20230622	145	14.48	20231219	1329	-87.51	20230622	145	14.48	20231219	0.01	N	000300	500	632 억	2019345	N	N	2	N	00	N
19	20231227	150106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	163	-5	5	-2.98	1782281647	10421242	93.70	162	189	158	218	118	168	171.02	1.60	0	615385	209	188	178	157	147	183	152	632	50	500	1	1	126454909	206	-0.52	0.32	12	8.24	-315.00	510.00	1329	20230622	-87.74	145	20231219	12.41	1329	-87.74	20230622	145	12.41	20231219	1329	-87.74	20230622	145	12.41	20231219	0.01	N	000300	500	632 억	2019345	N	N	3	N	00	N
20	20231227	140106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	163	-5	5	-2.98	1576868414	9150617	82.27	162	189	158	218	118	168	172.32	1.60	0	270865	209	188	178	157	147	183	152	632	50	500	1	1	126454909	206	-0.52	0.32	12	7.24	-315.00	510.00	1329	20230622	-87.74	145	20231219	12.41	1329	-87.74	20230622	145	12.41	20231219	1329	-87.74	20230622	145	12.41	20231219	0.01	N	000300	500	632 억	2019345	N	N	3	N	00	N
21	20231227	130105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	167	-1	5	-0.60	1407204524	8119295	73.00	162	189	158	218	118	168	173.32	1.60	0	125833	209	188	178	157	147	183	152	632	50	500	1	1	126454909	211	-0.53	0.33	12	6.42	-315.00	510.00	1329	20230622	-87.43	145	20231219	15.17	1329	-87.43	20230622	145	15.17	20231219	1329	-87.43	20230622	145	15.17	20231219	0.01	N	000300	500	632 억	2019345	N	N	3	N	00	N
22	20231227	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	170	2	2	1.19	1222407447	7014219	63.06	162	189	158	218	118	168	174.28	1.60	0	64905	209	188	178	157	147	183	152	632	50	500	1	1	126454909	215	-0.54	0.33	12	5.55	-315.00	510.00	1329	20230622	-87.21	145	20231219	17.24	1329	-87.21	20230622	145	17.24	20231219	1329	-87.21	20230622	145	17.24	20231219	0.01	N	000300	500	632 억	2019345	N	N	3	N	00	N
23	20231227	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	168	0	3	0.00	1143257672	6544951	58.85	162	189	158	218	118	168	174.68	1.60	0	99213	209	188	178	157	147	183	152	632	50	500	1	1	126454909	212	-0.53	0.33	12	5.18	-315.00	510.00	1329	20230622	-87.36	145	20231219	15.86	1329	-87.36	20230622	145	15.86	20231219	1329	-87.36	20230622	145	15.86	20231219	0.01	N	000300	500	632 억	2019345	N	N	3	N	00	N
24	20231227	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	173	5	2	2.98	893009769	5070243	45.59	162	189	158	218	118	168	176.13	1.60	0	-81494	209	188	178	157	147	183	152	632	50	500	1	1	126454909	219	-0.55	0.34	12	4.01	-315.00	510.00	1329	20230622	-86.98	145	20231219	19.31	1329	-86.98	20230622	145	19.31	20231219	1329	-86.98	20230622	145	19.31	20231219	0.01	N	000300	500	632 억	2019345	N	N	3	N	00	N
25	20231227	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	160	-8	5	-4.76	25066740	155067	1.39	162	165	160	218	118	168	161.65	1.60	0	-62180	209	188	178	157	147	183	152	632	50	500	1	1	126454909	202	-0.51	0.31	12	0.12	-315.00	510.00	1329	20230622	-87.96	145	20231219	10.34	1329	-87.96	20230622	145	10.34	20231219	1329	-87.96	20230622	145	10.34	20231219	0.01	N	000300	500	632 억	2019345	N	N	3	N	00	N
26	20231226	160106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	168	-24	5	-12.50	1999609612	11043896	16.70	194	199	168	249	135	192	181.04	1.75	0	-191356	274	233	210	169	146	221	157	632	57	500	1	1	126454909	212	-0.53	0.33	12	8.73	-315.00	510.00	1329	20230622	-87.36	145	20231219	15.86	1329	-87.36	20230622	145	15.86	20231219	1329	-87.36	20230622	145	15.86	20231219	0.02	N	000300	500	632 억	2215882	N	N	3	N	00	N
27	20231226	150105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	173	-19	5	-9.90	1874968001	10313984	15.60	194	199	170	249	135	192	181.75	1.75	0	-440295	274	233	210	169	146	221	157	632	57	500	1	1	126454909	219	-0.55	0.34	12	8.16	-315.00	510.00	1329	20230622	-86.98	145	20231219	19.31	1329	-86.98	20230622	145	19.31	20231219	1329	-86.98	20230622	145	19.31	20231219	0.02	N	000300	500	632 억	2215882	N	N	6	N	00	N
28	20231226	140106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	176	-16	5	-8.33	1648090706	9002267	13.61	194	199	175	249	135	192	183.04	1.75	0	-736791	274	233	210	169	146	221	157	632	57	500	1	1	126454909	223	-0.56	0.35	12	7.12	-315.00	510.00	1329	20230622	-86.76	145	20231219	21.38	1329	-86.76	20230622	145	21.38	20231219	1329	-86.76	20230622	145	21.38	20231219	0.02	N	000300	500	632 억	2215882	N	N	6	N	00	N
29	20231226	130105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	178	-14	5	-7.29	1555153021	8476059	12.82	194	199	176	249	135	192	183.44	1.75	0	-753881	274	233	210	169	146	221	157	632	57	500	1	1	126454909	225	-0.57	0.35	12	6.70	-315.00	510.00	1329	20230622	-86.61	145	20231219	22.76	1329	-86.61	20230622	145	22.76	20231219	1329	-86.61	20230622	145	22.76	20231219	0.02	N	000300	500	632 억	2215882	N	N	6	N	00	N
30	20231226	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	179	-13	5	-6.77	1418395473	7706643	11.65	194	199	177	249	135	192	184.01	1.75	0	-705657	274	233	210	169	146	221	157	632	57	500	1	1	126454909	226	-0.57	0.35	12	6.09	-315.00	510.00	1329	20230622	-86.53	145	20231219	23.45	1329	-86.53	20230622	145	23.45	20231219	1329	-86.53	20230622	145	23.45	20231219	0.02	N	000300	500	632 억	2215882	N	N	6	N	00	N
31	20231226	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	183	-9	5	-4.69	1267557005	6867277	10.38	194	199	177	249	135	192	184.54	1.75	0	-531085	274	233	210	169	146	221	157	632	57	500	1	1	126454909	231	-0.58	0.36	12	5.43	-315.00	510.00	1329	20230622	-86.23	145	20231219	26.21	1329	-86.23	20230622	145	26.21	20231219	1329	-86.23	20230622	145	26.21	20231219	0.02	N	000300	500	632 억	2215882	N	N	6	N	00	N
32	20231226	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	180	-12	5	-6.25	1088198233	5875123	8.88	194	199	177	249	135	192	185.17	1.75	0	-313694	274	233	210	169	146	221	157	632	57	500	1	1	126454909	228	-0.57	0.35	12	4.65	-315.00	510.00	1329	20230622	-86.46	145	20231219	24.14	1329	-86.46	20230622	145	24.14	20231219	1329	-86.46	20230622	145	24.14	20231219	0.02	N	000300	500	632 억	2215882	N	N	6	N	00	N
33	20231226	090106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	195	3	2	1.56	74165585	383017	0.58	194	195	192	249	135	192	193.83	1.75	0	-52175	274	233	210	169	146	221	157	632	57	500	1	1	126454909	247	-0.62	0.38	12	0.30	-315.00	510.00	1329	20230622	-85.33	145	20231219	34.48	1329	-85.33	20230622	145	34.48	20231219	1329	-85.33	20230622	145	34.48	20231219	0.02	N	000300	500	632 억	2215882	N	N	6	N	00	N
34	20231222	160105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	192	-12	5	-5.88	14457352432	65922205	219.26	215	251	187	265	143	204	219.55	4.82	0	-3866926	228	216	192	180	156	222	186	632	61	500	1	1	126454909	243	-0.61	0.38	12	52.13	-315.00	510.00	1329	20230622	-85.55	145	20231219	32.41	1329	-85.55	20230622	145	32.41	20231219	1329	-85.55	20230622	145	32.41	20231219	0.02	N	000300	500	632 억	6094367	N	N	6	N	00	N
35	20231222	150105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	191	-13	5	-6.37	14197705241	64562591	214.73	215	251	187	265	143	204	220.13	4.82	0	-4150436	228	216	192	180	156	222	186	632	61	500	1	1	126454909	242	-0.61	0.37	12	51.06	-315.00	510.00	1329	20230622	-85.63	145	20231219	31.72	1329	-85.63	20230622	145	31.72	20231219	1329	-85.63	20230622	145	31.72	20231219	0.02	N	000300	500	632 억	6094367	N	N	7	N	00	N
36	20231222	140105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	207	3	2	1.47	12931380519	58066808	193.13	215	251	205	265	143	204	222.99	4.82	0	-4690555	228	216	192	180	156	222	186	632	61	500	1	1	126454909	262	-0.66	0.41	12	45.92	-315.00	510.00	1329	20230622	-84.42	145	20231219	42.76	1329	-84.42	20230622	145	42.76	20231219	1329	-84.42	20230622	145	42.76	20231219	0.02	N	000300	500	632 억	6094367	N	N	7	N	00	N
37	20231222	130106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	216	12	2	5.88	11960410419	53447242	177.77	215	251	207	265	143	204	224.11	4.82	0	-4652587	228	216	192	180	156	222	186	632	61	500	1	1	126454909	273	-0.69	0.42	12	42.27	-315.00	510.00	1329	20230622	-83.75	145	20231219	48.97	1329	-83.75	20230622	145	48.97	20231219	1329	-83.75	20230622	145	48.97	20231219	0.02	N	000300	500	632 억	6094367	N	N	7	N	00	N
38	20231222	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	218	14	2	6.86	11328791279	50530209	168.06	215	251	207	265	143	204	224.56	4.82	0	-4303176	228	216	192	180	156	222	186	632	61	500	1	1	126454909	276	-0.69	0.43	12	39.96	-315.00	510.00	1329	20230622	-83.60	145	20231219	50.34	1329	-83.60	20230622	145	50.34	20231219	1329	-83.60	20230622	145	50.34	20231219	0.02	N	000300	500	632 억	6094367	N	N	7	N	00	N
39	20231222	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	219	15	2	7.35	10042540031	44701031	148.68	215	251	207	265	143	204	225.08	4.82	0	-4280921	228	216	192	180	156	222	186	632	61	500	1	1	126454909	277	-0.70	0.43	12	35.35	-315.00	510.00	1329	20230622	-83.52	145	20231219	51.03	1329	-83.52	20230622	145	51.03	20231219	1329	-83.52	20230622	145	51.03	20231219	0.02	N	000300	500	632 억	6094367	N	N	7	N	00	N
40	20231222	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	216	12	2	5.88	8668974694	38438748	127.85	215	251	207	265	143	204	226.03	4.82	0	-3718266	228	216	192	180	156	222	186	632	61	500	1	1	126454909	273	-0.69	0.42	12	30.40	-315.00	510.00	1329	20230622	-83.75	145	20231219	48.97	1329	-83.75	20230622	145	48.97	20231219	1329	-83.75	20230622	145	48.97	20231219	0.02	N	000300	500	632 억	6094367	N	N	7	N	00	N
41	20231222	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	234	30	2	14.71	623046432	2925757	9.73	215	234	215	265	143	204	216.84	4.82	0	-26572	228	216	192	180	156	222	186	632	61	500	1	1	126454909	296	-0.74	0.46	12	2.31	-315.00	510.00	1329	20230622	-82.39	145	20231219	61.38	1329	-82.39	20230622	145	61.38	20231219	1329	-82.39	20230622	145	61.38	20231219	0.02	N	000300	500	632 억	6094367	Y	N	7	N	00	N
42	20231221	160105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	47	1	29.94	5703305395	30061686	79.90	182	204	168	204	110	157	189.72	3.33	0	1934278	183	169	159	145	135	177	153	632	47	500	1	1	126454909	258	-0.65	0.40	12	23.77	-315.00	510.00	1329	20230622	-84.65	145	20231219	40.69	1329	-84.65	20230622	145	40.69	20231219	1329	-84.65	20230622	145	40.69	20231219	0.02	N	000300	500	632 억	4205068	N	N	7	N	00	N
43	20231221	150105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	47	1	29.94	5695730263	30024553	79.80	182	204	168	204	110	157	189.70	3.33	0	1934326	183	169	159	145	135	177	153	632	47	500	1	1	126454909	258	-0.65	0.40	12	23.74	-315.00	510.00	1329	20230622	-84.65	145	20231219	40.69	1329	-84.65	20230622	145	40.69	20231219	1329	-84.65	20230622	145	40.69	20231219	0.02	N	000300	500	632 억	4205068	N	N	10	N	00	N
44	20231221	140105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	47	1	29.94	5689921771	29996080	79.72	182	204	168	204	110	157	189.69	3.33	0	1934342	183	169	159	145	135	177	153	632	47	500	1	1	126454909	258	-0.65	0.40	12	23.72	-315.00	510.00	1329	20230622	-84.65	145	20231219	40.69	1329	-84.65	20230622	145	40.69	20231219	1329	-84.65	20230622	145	40.69	20231219	0.02	N	000300	500	632 억	4205068	N	N	10	N	00	N
45	20231221	130105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	47	1	29.94	5680090603	29947888	79.59	182	204	168	204	110	157	189.67	3.33	0	1934363	183	169	159	145	135	177	153	632	47	500	1	1	126454909	258	-0.65	0.40	12	23.68	-315.00	510.00	1329	20230622	-84.65	145	20231219	40.69	1329	-84.65	20230622	145	40.69	20231219	1329	-84.65	20230622	145	40.69	20231219	0.02	N	000300	500	632 억	4205068	N	N	10	N	00	N
46	20231221	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	47	1	29.94	5670521371	29900980	79.47	182	204	168	204	110	157	189.64	3.33	0	1934363	183	169	159	145	135	177	153	632	47	500	1	1	126454909	258	-0.65	0.40	12	23.65	-315.00	510.00	1329	20230622	-84.65	145	20231219	40.69	1329	-84.65	20230622	145	40.69	20231219	1329	-84.65	20230622	145	40.69	20231219	0.02	N	000300	500	632 억	4205068	N	N	10	N	00	N
47	20231221	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	47	1	29.94	5632926415	29716691	78.98	182	204	168	204	110	157	189.55	3.33	0	1934363	183	169	159	145	135	177	153	632	47	500	1	1	126454909	258	-0.65	0.40	12	23.50	-315.00	510.00	1329	20230622	-84.65	145	20231219	40.69	1329	-84.65	20230622	145	40.69	20231219	1329	-84.65	20230622	145	40.69	20231219	0.02	N	000300	500	632 억	4205068	N	N	10	N	00	N
48	20231221	100104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	47	1	29.94	5510051707	29114364	77.38	182	204	168	204	110	157	189.26	3.33	0	1934363	183	169	159	145	135	177	153	632	47	500	1	1	126454909	258	-0.65	0.40	12	23.02	-315.00	510.00	1329	20230622	-84.65	145	20231219	40.69	1329	-84.65	20230622	145	40.69	20231219	1329	-84.65	20230622	145	40.69	20231219	0.02	N	000300	500	632 억	4205068	N	N	10	N	00	N
49	20231221	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	157	0	3	0.00	0	0	0.00	0	0	0	204	110	157	0.00	3.33	0	0	183	169	159	145	135	177	153	632	47	500	1	1	126454909	199	-0.50	0.31	12	0.00	-315.00	510.00	1329	20230622	-88.19	145	20231219	8.28	1329	-88.19	20230622	145	8.28	20231219	1329	-88.19	20230622	145	8.28	20231219	0.02	N	000300	500	632 억	4205068	Y	N	10	N	00	N
50	20231220	160105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	157	9	2	6.08	5755009136	36176997	379.63	154	173	149	192	104	148	159.08	2.37	0	1154263	175	161	153	139	131	157	135	632	44	500	1	1	126454909	199	-0.50	0.31	12	28.61	-315.00	510.00	1329	20230622	-88.19	145	20231219	8.28	1329	-88.19	20230622	145	8.28	20231219	1329	-88.19	20230622	145	8.28	20231219	0.02	N	000300	500	632 억	2995466	N	N	10	N	00	N
51	20231220	150105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	158	10	2	6.76	5558051404	34926190	366.51	154	173	149	192	104	148	159.14	2.37	0	1226705	175	161	153	139	131	157	135	632	44	500	1	1	126454909	200	-0.50	0.31	12	27.62	-315.00	510.00	1329	20230622	-88.11	145	20231219	8.97	1329	-88.11	20230622	145	8.97	20231219	1329	-88.11	20230622	145	8.97	20231219	0.02	N	000300	500	632 억	2995466	N	N	13	N	00	N
52	20231220	140106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	159	11	2	7.43	4955259112	31129967	326.67	154	173	149	192	104	148	159.18	2.37	0	1247093	175	161	153	139	131	157	135	632	44	500	1	1	126454909	201	-0.50	0.31	12	24.62	-315.00	510.00	1329	20230622	-88.04	145	20231219	9.66	1329	-88.04	20230622	145	9.66	20231219	1329	-88.04	20230622	145	9.66	20231219	0.02	N	000300	500	632 억	2995466	N	N	13	N	00	N
53	20231220	130106	51	100.00	KOSPI		전기.전자	N	N	N	N	N	156	8	2	5.41	4680185923	29374028	308.24	154	173	149	192	104	148	159.33	2.37	0	983728	175	161	153	139	131	157	135	632	44	500	1	1	126454909	197	-0.50	0.31	12	23.23	-315.00	510.00	1329	20230622	-88.26	145	20231219	7.59	1329	-88.26	20230622	145	7.59	20231219	1329	-88.26	20230622	145	7.59	20231219	0.02	N	000300	500	632 억	2995466	N	N	13	N	00	N
54	20231220	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	157	9	2	6.08	4403216303	27593210	289.56	154	173	149	192	104	148	159.58	2.37	0	1037486	175	161	153	139	131	157	135	632	44	500	1	1	126454909	199	-0.50	0.31	12	21.82	-315.00	510.00	1329	20230622	-88.19	145	20231219	8.28	1329	-88.19	20230622	145	8.28	20231219	1329	-88.19	20230622	145	8.28	20231219	0.02	N	000300	500	632 억	2995466	N	N	13	N	00	N
55	20231220	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	154	6	2	4.05	4001118643	25009617	262.44	154	173	149	192	104	148	159.98	2.37	0	1271411	175	161	153	139	131	157	135	632	44	500	1	1	126454909	195	-0.49	0.30	12	19.78	-315.00	510.00	1329	20230622	-88.41	145	20231219	6.21	1329	-88.41	20230622	145	6.21	20231219	1329	-88.41	20230622	145	6.21	20231219	0.02	N	000300	500	632 억	2995466	N	N	13	N	00	N
56	20231220	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	150	2	2	1.35	3438772045	21354964	224.09	154	173	149	192	104	148	161.03	2.37	0	1431658	175	161	153	139	131	157	135	632	44	500	1	1	126454909	190	-0.48	0.29	12	16.89	-315.00	510.00	1329	20230622	-88.71	145	20231219	3.45	1329	-88.71	20230622	145	3.45	20231219	1329	-88.71	20230622	145	3.45	20231219	0.02	N	000300	500	632 억	2995466	N	N	13	N	00	N
57	20231220	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	154	6	2	4.05	40376993	263072	2.76	154	154	151	192	104	148	153.48	2.37	0	-2156	175	161	153	139	131	157	135	632	44	500	1	1	126454909	195	-0.49	0.30	12	0.21	-315.00	510.00	1329	20230622	-88.41	145	20231219	6.21	1329	-88.41	20230622	145	6.21	20231219	1329	-88.41	20230622	145	6.21	20231219	0.02	N	000300	500	632 억	2995466	N	N	13	N	00	N
58	20231219	160105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	148	-18	5	-10.84	1422840098	9107858	124.77	165	167	145	215	117	166	156.22	2.25	0	145154	180	173	168	161	156	170	158	632	49	500	1	1	126454909	187	-0.47	0.29	12	7.20	-315.00	510.00	1329	20230622	-88.86	145	20231219	2.07	1329	-88.86	20230622	145	2.07	20231219	1329	-88.86	20230622	145	2.07	20231219	0.03	N	000300	500	632 억	2851325	N	N	13	N	00	N
59	20231219	150105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	152	-14	5	-8.43	1052040896	6609512	90.54	165	167	149	215	117	166	159.17	2.25	0	-33397	180	173	168	161	156	170	158	632	49	500	1	1	126454909	192	-0.48	0.30	12	5.23	-315.00	510.00	1329	20230622	-88.56	149	20231219	2.01	1329	-88.56	20230622	149	2.01	20231219	1329	-88.56	20230622	149	2.01	20231219	0.03	N	000300	500	632 억	2851325	N	N	19	N	00	N
60	20231219	140105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	161	-5	5	-3.01	485308017	2994056	41.02	165	167	158	215	117	166	162.09	2.25	0	-35442	180	173	168	161	156	170	158	632	49	500	1	1	126454909	204	-0.51	0.32	12	2.37	-315.00	510.00	1329	20230622	-87.89	157	20231215	2.55	1329	-87.89	20230622	157	2.55	20231215	1329	-87.89	20230622	157	2.55	20231215	0.03	N	000300	500	632 억	2851325	N	N	19	N	00	N
61	20231219	130105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	162	-4	5	-2.41	395301090	2432293	33.32	165	167	158	215	117	166	162.52	2.25	0	-131401	180	173	168	161	156	170	158	632	49	500	1	1	126454909	205	-0.51	0.32	12	1.92	-315.00	510.00	1329	20230622	-87.81	157	20231215	3.18	1329	-87.81	20230622	157	3.18	20231215	1329	-87.81	20230622	157	3.18	20231215	0.03	N	000300	500	632 억	2851325	N	N	19	N	00	N
62	20231219	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	160	-6	5	-3.61	314111404	1924692	26.37	165	167	159	215	117	166	163.20	2.25	0	-112746	180	173	168	161	156	170	158	632	49	500	1	1	126454909	202	-0.51	0.31	12	1.52	-315.00	510.00	1329	20230622	-87.96	157	20231215	1.91	1329	-87.96	20230622	157	1.91	20231215	1329	-87.96	20230622	157	1.91	20231215	0.03	N	000300	500	632 억	2851325	N	N	19	N	00	N
63	20231219	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	162	-4	5	-2.41	241493566	1472821	20.18	165	167	160	215	117	166	163.97	2.25	0	-98535	180	173	168	161	156	170	158	632	49	500	1	1	126454909	205	-0.51	0.32	12	1.16	-315.00	510.00	1329	20230622	-87.81	157	20231215	3.18	1329	-87.81	20230622	157	3.18	20231215	1329	-87.81	20230622	157	3.18	20231215	0.03	N	000300	500	632 억	2851325	N	N	19	N	00	N
64	20231219	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	165	-1	5	-0.60	144085237	875167	11.99	165	167	162	215	117	166	164.64	2.25	0	-83880	180	173	168	161	156	170	158	632	49	500	1	1	126454909	209	-0.52	0.32	12	0.69	-315.00	510.00	1329	20230622	-87.58	157	20231215	5.10	1329	-87.58	20230622	157	5.10	20231215	1329	-87.58	20230622	157	5.10	20231215	0.03	N	000300	500	632 억	2851325	N	N	19	N	00	N
65	20231219	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	164	-2	5	-1.20	4905913	29733	0.41	165	165	164	215	117	166	165.00	2.25	0	-2219	180	173	168	161	156	170	158	632	49	500	1	1	126454909	207	-0.52	0.32	12	0.02	-315.00	510.00	1329	20230622	-87.66	157	20231215	4.46	1329	-87.66	20230622	157	4.46	20231215	1329	-87.66	20230622	157	4.46	20231215	0.03	N	000300	500	632 억	2851325	N	N	19	N	00	N
66	20231218	160105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	166	-3	5	-1.78	1214655799	7236261	83.69	170	175	163	219	119	169	167.86	1.74	0	656919	187	177	167	157	147	173	153	632	50	500	1	1	126454909	210	-0.53	0.33	12	5.72	-315.00	510.00	1329	20230622	-87.51	157	20231215	5.73	1329	-87.51	20230622	157	5.73	20231215	1329	-87.51	20230622	157	5.73	20231215	0.04	N	000300	500	632 억	2196665	N	N	19	N	01	N
67	20231218	150105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	166	-3	5	-1.78	1138751970	6777079	78.38	170	175	163	219	119	169	168.03	1.74	0	672716	187	177	167	157	147	173	153	632	50	500	1	1	126454909	210	-0.53	0.33	12	5.36	-315.00	510.00	1329	20230622	-87.51	157	20231215	5.73	1329	-87.51	20230622	157	5.73	20231215	1329	-87.51	20230622	157	5.73	20231215	0.04	N	000300	500	632 억	2196665	N	N	5	N	01	N
68	20231218	140105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	167	-2	5	-1.18	982966625	5840496	67.55	170	175	163	219	119	169	168.30	1.74	0	683191	187	177	167	157	147	173	153	632	50	500	1	1	126454909	211	-0.53	0.33	12	4.62	-315.00	510.00	1329	20230622	-87.43	157	20231215	6.37	1329	-87.43	20230622	157	6.37	20231215	1329	-87.43	20230622	157	6.37	20231215	0.04	N	000300	500	632 억	2196665	N	N	5	N	01	N
69	20231218	130105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	168	-1	5	-0.59	909622189	5399439	62.45	170	175	163	219	119	169	168.47	1.74	0	693053	187	177	167	157	147	173	153	632	50	500	1	1	126454909	212	-0.53	0.33	12	4.27	-315.00	510.00	1329	20230622	-87.36	157	20231215	7.01	1329	-87.36	20230622	157	7.01	20231215	1329	-87.36	20230622	157	7.01	20231215	0.04	N	000300	500	632 억	2196665	N	N	5	N	01	N
70	20231218	120104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	170	1	2	0.59	775997659	4604995	53.26	170	175	163	219	119	169	168.51	1.74	0	708705	187	177	167	157	147	173	153	632	50	500	1	1	126454909	215	-0.54	0.33	12	3.64	-315.00	510.00	1329	20230622	-87.21	157	20231215	8.28	1329	-87.21	20230622	157	8.28	20231215	1329	-87.21	20230622	157	8.28	20231215	0.04	N	000300	500	632 억	2196665	N	N	5	N	01	N
71	20231218	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	168	-1	5	-0.59	370677126	2230712	25.80	170	175	163	219	119	169	166.17	1.74	0	351636	187	177	167	157	147	173	153	632	50	500	1	1	126454909	212	-0.53	0.33	12	1.76	-315.00	510.00	1329	20230622	-87.36	157	20231215	7.01	1329	-87.36	20230622	157	7.01	20231215	1329	-87.36	20230622	157	7.01	20231215	0.04	N	000300	500	632 억	2196665	N	N	5	N	01	N
72	20231218	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	166	-3	5	-1.78	180371075	1079161	12.48	170	175	164	219	119	169	167.14	1.74	0	154800	187	177	167	157	147	173	153	632	50	500	1	1	126454909	210	-0.53	0.33	12	0.85	-315.00	510.00	1329	20230622	-87.51	157	20231215	5.73	1329	-87.51	20230622	157	5.73	20231215	1329	-87.51	20230622	157	5.73	20231215	0.04	N	000300	500	632 억	2196665	N	N	5	N	01	N
73	20231218	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	166	-3	5	-1.78	14480227	85126	0.98	170	175	166	219	119	169	170.10	1.74	0	-4757	187	177	167	157	147	173	153	632	50	500	1	1	126454909	210	-0.53	0.33	12	0.07	-315.00	510.00	1329	20230622	-87.51	157	20231215	5.73	1329	-87.51	20230622	157	5.73	20231215	1329	-87.51	20230622	157	5.73	20231215	0.04	N	000300	500	632 억	2196665	N	N	5	N	01	N
74	20231215	160104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	169	-5	5	-2.87	1421345406	8610606	139.47	174	177	157	226	122	174	165.06	1.03	151789	891917	208	191	180	163	152	185	157	632	52	500	1	1	126454909	214	-0.54	0.33	12	6.81	-315.00	510.00	1329	20230622	-87.28	157	20231215	7.64	1329	-87.28	20230622	157	7.64	20231215	1329	-87.28	20230622	157	7.64	20231215	0.04	N	000300	500	632 억	1307815	N	N	5	N	00	N
75	20231215	150105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	166	-8	5	-4.60	1362644568	8259056	133.77	174	177	157	226	122	174	164.99	1.03	151789	879545	208	191	180	163	152	185	157	632	52	500	1	1	126454909	210	-0.53	0.33	12	6.53	-315.00	510.00	1329	20230622	-87.51	157	20231215	5.73	1329	-87.51	20230622	157	5.73	20231215	1329	-87.51	20230622	157	5.73	20231215	0.04	N	000300	500	632 억	1307815	N	N	8	N	00	N
76	20231215	140105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	160	-14	5	-8.05	1225540306	7414397	120.09	174	177	157	226	122	174	165.29	1.03	151789	846735	208	191	180	163	152	185	157	632	52	500	1	1	126454909	202	-0.51	0.31	12	5.86	-315.00	510.00	1329	20230622	-87.96	157	20231215	1.91	1329	-87.96	20230622	157	1.91	20231215	1329	-87.96	20230622	157	1.91	20231215	0.04	N	000300	500	632 억	1307815	N	N	8	N	00	N
77	20231215	130105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	162	-12	5	-6.90	1119134977	6751542	109.36	174	177	157	226	122	174	165.76	1.03	151789	811693	208	191	180	163	152	185	157	632	52	500	1	1	126454909	205	-0.51	0.32	12	5.34	-315.00	510.00	1329	20230622	-87.81	157	20231215	3.18	1329	-87.81	20230622	157	3.18	20231215	1329	-87.81	20230622	157	3.18	20231215	0.04	N	000300	500	632 억	1307815	N	N	8	N	00	N
78	20231215	120105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	167	-7	5	-4.02	670012067	3981311	64.49	174	177	164	226	122	174	168.29	1.03	151789	733821	208	191	180	163	152	185	157	632	52	500	1	1	126454909	211	-0.53	0.33	12	3.15	-315.00	510.00	1329	20230622	-87.43	164	20231215	1.83	1329	-87.43	20230622	164	1.83	20231215	1329	-87.43	20230622	164	1.83	20231215	0.04	N	000300	500	632 억	1307815	N	N	8	N	00	N
79	20231215	110105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	165	-9	5	-5.17	464286607	2739747	44.38	174	177	164	226	122	174	169.46	1.03	151789	684009	208	191	180	163	152	185	157	632	52	500	1	1	126454909	209	-0.52	0.32	12	2.17	-315.00	510.00	1329	20230622	-87.58	164	20231215	0.61	1329	-87.58	20230622	164	0.61	20231215	1329	-87.58	20230622	164	0.61	20231215	0.04	N	000300	500	632 억	1307815	N	N	8	N	00	N
80	20231215	100105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	169	-5	5	-2.87	248159999	1446389	23.43	174	177	168	226	122	174	171.57	1.03	151789	395234	208	191	180	163	152	185	157	632	52	500	1	1	126454909	214	-0.54	0.33	12	1.14	-315.00	510.00	1329	20230622	-87.28	168	20231215	0.60	1329	-87.28	20230622	168	0.60	20231215	1329	-87.28	20230622	168	0.60	20231215	0.04	N	000300	500	632 억	1307815	N	N	8	N	00	N
81	20231215	090104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	174	0	3	0.00	5075672	29015	0.47	174	176	174	226	122	174	174.98	1.03	151789	-11636	208	191	180	163	152	185	157	632	52	500	1	1	126454909	220	-0.55	0.34	12	0.02	-315.00	510.00	1329	20230622	-86.91	169	20231214	2.96	1329	-86.91	20230622	169	2.96	20231214	1329	-86.91	20230622	169	2.96	20231214	0.04	N	000300	500	632 억	1307815	N	N	8	N	00	N
82	20231214	160105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	174	-20	5	-10.31	1106408238	6115736	193.85	194	197	169	252	136	194	180.95	0.77	0	184321	205	199	196	190	187	198	189	632	58	500	1	1	126454909	220	-0.55	0.34	12	4.84	-315.00	510.00	1329	20230622	-86.91	169	20231214	2.96	1329	-86.91	20230622	169	2.96	20231214	1329	-86.91	20230622	169	2.96	20231214	0.05	N	000300	500	632 억	972797	N	N	8	N	00	N
83	20231214	150105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	174	-20	5	-10.31	1043869073	5755284	182.42	194	197	169	252	136	194	181.38	0.77	0	157105	205	199	196	190	187	198	189	632	58	500	1	1	126454909	220	-0.55	0.34	12	4.55	-315.00	510.00	1329	20230622	-86.91	169	20231214	2.96	1329	-86.91	20230622	169	2.96	20231214	1329	-86.91	20230622	169	2.96	20231214	0.05	N	000300	500	632 억	972797	N	N	0	N	00	N
84	20231214	140105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	178	-16	5	-8.25	727578200	3928219	124.51	194	197	177	252	136	194	185.22	0.77	0	-30762	205	199	196	190	187	198	189	632	58	500	1	1	126454909	225	-0.57	0.35	12	3.11	-315.00	510.00	1329	20230622	-86.61	177	20231214	0.56	1329	-86.61	20230622	177	0.56	20231214	1329	-86.61	20230622	177	0.56	20231214	0.05	N	000300	500	632 억	972797	N	N	0	N	00	N
85	20231214	130105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	182	-12	5	-6.19	627309888	3370461	106.83	194	197	179	252	136	194	186.12	0.77	0	-51924	205	199	196	190	187	198	189	632	58	500	1	1	126454909	230	-0.58	0.36	12	2.67	-315.00	510.00	1329	20230622	-86.31	179	20231214	1.68	1329	-86.31	20230622	179	1.68	20231214	1329	-86.31	20230622	179	1.68	20231214	0.05	N	000300	500	632 억	972797	N	N	0	N	00	N
86	20231214	120106	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	181	-13	5	-6.70	558512399	2991387	94.82	194	197	179	252	136	194	186.71	0.77	0	-48026	205	199	196	190	187	198	189	632	58	500	1	1	126454909	229	-0.57	0.35	12	2.37	-315.00	510.00	1329	20230622	-86.38	179	20231214	1.12	1329	-86.38	20230622	179	1.12	20231214	1329	-86.38	20230622	179	1.12	20231214	0.05	N	000300	500	632 억	972797	N	N	0	N	00	N
87	20231214	110105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	185	-9	5	-4.64	455860485	2429137	76.99	194	197	181	252	136	194	187.66	0.77	0	-17172	205	199	196	190	187	198	189	632	58	500	1	1	126454909	234	-0.59	0.36	12	1.92	-315.00	510.00	1329	20230622	-86.08	181	20231214	2.21	1329	-86.08	20230622	181	2.21	20231214	1329	-86.08	20230622	181	2.21	20231214	0.05	N	000300	500	632 억	972797	N	N	0	N	00	N
88	20231214	100105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	190	-4	5	-2.06	191522427	998562	31.65	194	197	189	252	136	194	191.80	0.77	0	45006	205	199	196	190	187	198	189	632	58	500	1	1	126454909	240	-0.60	0.37	12	0.79	-315.00	510.00	1329	20230622	-85.70	189	20231214	0.53	1329	-85.70	20230622	189	0.53	20231214	1329	-85.70	20230622	189	0.53	20231214	0.05	N	000300	500	632 억	972797	N	N	0	N	00	N
89	20231214	090105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	194	0	3	0.00	9498573	48962	1.55	194	194	193	252	136	194	194.00	0.77	0	-3608	205	199	196	190	187	198	189	632	58	500	1	1	126454909	245	-0.62	0.38	12	0.04	-315.00	510.00	1329	20230622	-85.40	193	20231214	0.52	1329	-85.40	20230622	193	0.52	20231214	1329	-85.40	20230622	193	0.52	20231214	0.05	N	000300	500	632 억	972797	N	N	0	N	00	N
90	20231213	160105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	194	-7	5	-3.48	610703144	3098641	43.38	201	202	193	261	141	201	197.09	0.89	0	-156590	221	211	203	193	185	207	189	632	60	500	1	1	126454909	245	-0.62	0.38	12	2.45	-315.00	510.00	1329	20230622	-85.40	193	20231213	0.52	1329	-85.40	20230622	193	0.52	20231213	1329	-85.40	20230622	193	0.52	20231213	0.05	N	000300	500	632 억	1130869	N	N	0	N	00	N
91	20231213	150105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	195	-6	5	-2.99	577418653	2926778	40.97	201	202	194	261	141	201	197.29	0.89	0	-158108	221	211	203	193	185	207	189	632	60	500	1	1	126454909	247	-0.62	0.38	12	2.31	-315.00	510.00	1329	20230622	-85.33	194	20231213	0.52	1329	-85.33	20230622	194	0.52	20231213	1329	-85.33	20230622	194	0.52	20231213	0.05	N	000300	500	632 억	1130869	N	N	0	N	00	N
92	20231213	140108	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	198	-3	5	-1.49	447360442	2261049	31.65	201	202	195	261	141	201	197.86	0.89	0	-159169	221	211	203	193	185	207	189	632	60	500	1	1	126454909	250	-0.63	0.39	12	1.79	-315.00	510.00	1329	20230622	-85.10	195	20231213	1.54	1329	-85.10	20230622	195	1.54	20231213	1329	-85.10	20230622	195	1.54	20231213	0.05	N	000300	500	632 억	1130869	N	N	0	N	00	N
93	20231213	130105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	197	-4	5	-1.99	393403825	1987125	27.82	201	202	195	261	141	201	197.98	0.89	0	-75860	221	211	203	193	185	207	189	632	60	500	1	1	126454909	249	-0.63	0.39	12	1.57	-315.00	510.00	1329	20230622	-85.18	195	20231213	1.03	1329	-85.18	20230622	195	1.03	20231213	1329	-85.18	20230622	195	1.03	20231213	0.05	N	000300	500	632 억	1130869	N	N	0	N	00	N
94	20231213	120104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	197	-4	5	-1.99	342772294	1730042	24.22	201	202	195	261	141	201	198.13	0.89	0	-67218	221	211	203	193	185	207	189	632	60	500	1	1	126454909	249	-0.63	0.39	12	1.37	-315.00	510.00	1329	20230622	-85.18	195	20231213	1.03	1329	-85.18	20230622	195	1.03	20231213	1329	-85.18	20230622	195	1.03	20231213	0.05	N	000300	500	632 억	1130869	N	N	0	N	00	N
95	20231213	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	197	-4	5	-1.99	282322915	1421546	19.90	201	202	196	261	141	201	198.60	0.89	0	-67335	221	211	203	193	185	207	189	632	60	500	1	1	126454909	249	-0.63	0.39	12	1.12	-315.00	510.00	1329	20230622	-85.18	195	20231212	1.03	1329	-85.18	20230622	195	1.03	20231212	1329	-85.18	20230622	195	1.03	20231212	0.05	N	000300	500	632 억	1130869	N	N	0	N	00	N
96	20231213	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	198	-3	5	-1.49	174726622	877336	12.28	201	202	198	261	141	201	199.16	0.89	0	14689	221	211	203	193	185	207	189	632	60	500	1	1	126454909	250	-0.63	0.39	12	0.69	-315.00	510.00	1329	20230622	-85.10	195	20231212	1.54	1329	-85.10	20230622	195	1.54	20231212	1329	-85.10	20230622	195	1.54	20231212	0.05	N	000300	500	632 억	1130869	N	N	0	N	00	N
97	20231213	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	198	-3	5	-1.49	9526992	47734	0.67	201	201	198	261	141	201	199.59	0.89	0	-32920	221	211	203	193	185	207	189	632	60	500	1	1	126454909	250	-0.63	0.39	12	0.04	-315.00	510.00	1329	20230622	-85.10	195	20231212	1.54	1329	-85.10	20230622	195	1.54	20231212	1329	-85.10	20230622	195	1.54	20231212	0.05	N	000300	500	632 억	1130869	N	N	0	N	00	N
98	20231212	160105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	201	-4	5	-1.95	1452174714	7132539	203.04	207	213	195	266	144	205	203.60	1.41	0	-648147	214	209	206	201	198	209	201	632	61	500	1	1	126454909	254	-0.64	0.39	12	5.64	-315.00	510.00	1329	20230622	-84.88	195	20231212	3.08	1329	-84.88	20230622	195	3.08	20231212	1329	-84.88	20230622	195	3.08	20231212	0.06	N	000300	500	632 억	1782786	N	N	0	N	00	N
99	20231212	150105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	201	-4	5	-1.95	1425734572	7000781	199.29	207	213	195	266	144	205	203.65	1.41	0	-645368	214	209	206	201	198	209	201	632	61	500	1	1	126454909	254	-0.64	0.39	12	5.54	-315.00	510.00	1329	20230622	-84.88	195	20231212	3.08	1329	-84.88	20230622	195	3.08	20231212	1329	-84.88	20230622	195	3.08	20231212	0.06	N	000300	500	632 억	1782786	N	N	0	N	00	N
100	20231212	140104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	200	-5	5	-2.44	1371368404	6728863	191.55	207	213	195	266	144	205	203.80	1.41	0	-639703	214	209	206	201	198	209	201	632	61	500	1	1	126454909	253	-0.63	0.39	12	5.32	-315.00	510.00	1329	20230622	-84.95	195	20231212	2.56	1329	-84.95	20230622	195	2.56	20231212	1329	-84.95	20230622	195	2.56	20231212	0.06	N	000300	500	632 억	1782786	N	N	0	N	00	N
101	20231212	130105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	203	-2	5	-0.98	1299018846	6367699	181.27	207	213	195	266	144	205	204.00	1.41	0	-639782	214	209	206	201	198	209	201	632	61	500	1	1	126454909	257	-0.64	0.40	12	5.04	-315.00	510.00	1329	20230622	-84.73	195	20231212	4.10	1329	-84.73	20230622	195	4.10	20231212	1329	-84.73	20230622	195	4.10	20231212	0.06	N	000300	500	632 억	1782786	N	N	0	N	00	N
102	20231212	120105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	202	-3	5	-1.46	1190593309	5829356	165.95	207	213	195	266	144	205	204.24	1.41	0	-759879	214	209	206	201	198	209	201	632	61	500	1	1	126454909	255	-0.64	0.40	12	4.61	-315.00	510.00	1329	20230622	-84.80	195	20231212	3.59	1329	-84.80	20230622	195	3.59	20231212	1329	-84.80	20230622	195	3.59	20231212	0.06	N	000300	500	632 억	1782786	N	N	0	N	00	N
103	20231212	110104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	204	-1	5	-0.49	1097860078	5370674	152.89	207	213	195	266	144	205	204.42	1.41	0	-740723	214	209	206	201	198	209	201	632	61	500	1	1	126454909	258	-0.65	0.40	12	4.25	-315.00	510.00	1329	20230622	-84.65	195	20231212	4.62	1329	-84.65	20230622	195	4.62	20231212	1329	-84.65	20230622	195	4.62	20231212	0.06	N	000300	500	632 억	1782786	N	N	0	N	00	N
104	20231212	100108	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	198	-7	5	-3.41	313996250	1559367	44.39	207	208	195	266	144	205	201.36	1.41	0	-183212	214	209	206	201	198	209	201	632	61	500	1	1	126454909	250	-0.63	0.39	12	1.23	-315.00	510.00	1329	20230622	-85.10	195	20231212	1.54	1329	-85.10	20230622	195	1.54	20231212	1329	-85.10	20230622	195	1.54	20231212	0.06	N	000300	500	632 억	1782786	N	N	0	N	00	N
105	20231212	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	207	2	2	0.98	2905659	14037	0.40	207	207	207	266	144	205	207.00	1.41	0	-232	214	209	206	201	198	209	201	632	61	500	1	1	126454909	262	-0.66	0.41	12	0.01	-315.00	510.00	1329	20230622	-84.42	200	20231206	3.50	1329	-84.42	20230622	200	3.50	20231206	1329	-84.42	20230622	200	3.50	20231206	0.06	N	000300	500	632 억	1782786	N	N	0	N	00	N
106	20231211	160104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	205	0	3	0.00	666507236	3233994	61.05	205	211	203	266	144	205	206.10	0.99	-264886	262582	219	212	207	200	195	209	197	632	61	500	1	1	126454909	259	-0.65	0.40	12	2.56	-315.00	510.00	1329	20230622	-84.57	200	20231206	2.50	1329	-84.57	20230622	200	2.50	20231206	1329	-84.57	20230622	200	2.50	20231206	0.06	N	000300	500	632 억	1255318	N	N	0	N	00	N
107	20231211	150105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	-1	5	-0.49	608684657	2950989	55.70	205	211	203	266	144	205	206.26	0.99	-264886	259452	219	212	207	200	195	209	197	632	61	500	1	1	126454909	258	-0.65	0.40	12	2.33	-315.00	510.00	1329	20230622	-84.65	200	20231206	2.00	1329	-84.65	20230622	200	2.00	20231206	1329	-84.65	20230622	200	2.00	20231206	0.06	N	000300	500	632 억	1255318	N	N	0	N	00	N
108	20231211	140105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	205	0	3	0.00	542410267	2626211	49.57	205	211	204	266	144	205	206.54	0.99	-264886	244780	219	212	207	200	195	209	197	632	61	500	1	1	126454909	259	-0.65	0.40	12	2.08	-315.00	510.00	1329	20230622	-84.57	200	20231206	2.50	1329	-84.57	20230622	200	2.50	20231206	1329	-84.57	20230622	200	2.50	20231206	0.06	N	000300	500	632 억	1255318	N	N	0	N	00	N
109	20231211	130105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	205	0	3	0.00	482107792	2331853	44.02	205	211	204	266	144	205	206.75	0.99	-264886	234870	219	212	207	200	195	209	197	632	61	500	1	1	126454909	259	-0.65	0.40	12	1.84	-315.00	510.00	1329	20230622	-84.57	200	20231206	2.50	1329	-84.57	20230622	200	2.50	20231206	1329	-84.57	20230622	200	2.50	20231206	0.06	N	000300	500	632 억	1255318	N	N	0	N	00	N
110	20231211	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	207	2	2	0.98	404682103	1955534	36.91	205	211	204	266	144	205	206.94	0.99	-264886	212738	219	212	207	200	195	209	197	632	61	500	1	1	126454909	262	-0.66	0.41	12	1.55	-315.00	510.00	1329	20230622	-84.42	200	20231206	3.50	1329	-84.42	20230622	200	3.50	20231206	1329	-84.42	20230622	200	3.50	20231206	0.06	N	000300	500	632 억	1255318	N	N	0	N	00	N
111	20231211	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	206	1	2	0.49	371698437	1795632	33.90	205	211	204	266	144	205	207.00	0.99	-264886	215438	219	212	207	200	195	209	197	632	61	500	1	1	126454909	260	-0.65	0.40	12	1.42	-315.00	510.00	1329	20230622	-84.50	200	20231206	3.00	1329	-84.50	20230622	200	3.00	20231206	1329	-84.50	20230622	200	3.00	20231206	0.06	N	000300	500	632 억	1255318	N	N	0	N	00	N
112	20231211	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	207	2	2	0.98	196947491	954622	18.02	205	210	204	266	144	205	206.31	0.99	-264886	147497	219	212	207	200	195	209	197	632	61	500	1	1	126454909	262	-0.66	0.41	12	0.75	-315.00	510.00	1329	20230622	-84.42	200	20231206	3.50	1329	-84.42	20230622	200	3.50	20231206	1329	-84.42	20230622	200	3.50	20231206	0.06	N	000300	500	632 억	1255318	N	N	0	N	00	N
113	20231211	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	206	1	2	0.49	36738696	179020	3.38	205	207	204	266	144	205	205.22	0.99	-264886	-7508	219	212	207	200	195	209	197	632	61	500	1	1	126454909	260	-0.65	0.40	12	0.14	-315.00	510.00	1329	20230622	-84.50	200	20231206	3.00	1329	-84.50	20230622	200	3.00	20231206	1329	-84.50	20230622	200	3.00	20231206	0.06	N	000300	500	632 억	1255318	N	N	0	N	00	N
114	20231208	160105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	205	-2	5	-0.97	1078608835	5266889	18.21	213	214	202	269	145	207	204.79	0.99	0	265226	275	241	221	187	167	258	204	632	62	500	1	1	126454909	259	-0.65	0.40	12	4.17	-315.00	510.00	1329	20230622	-84.57	200	20231206	2.50	1329	-84.57	20230622	200	2.50	20231206	1329	-84.57	20230622	200	2.50	20231206	0.11	N	000300	500	632 억	1255318	N	N	0	N	00	N
115	20231208	150105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	-3	5	-1.45	979734013	4784444	16.54	213	214	202	269	145	207	204.77	0.99	0	247447	275	241	221	187	167	258	204	632	62	500	1	1	126454909	258	-0.65	0.40	12	3.78	-315.00	510.00	1329	20230622	-84.65	200	20231206	2.00	1329	-84.65	20230622	200	2.00	20231206	1329	-84.65	20230622	200	2.00	20231206	0.11	N	000300	500	632 억	1255318	N	N	0	N	00	N
116	20231208	140105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	-3	5	-1.45	922817670	4505115	15.58	213	214	202	269	145	207	204.84	0.99	0	249391	275	241	221	187	167	258	204	632	62	500	1	1	126454909	258	-0.65	0.40	12	3.56	-315.00	510.00	1329	20230622	-84.65	200	20231206	2.00	1329	-84.65	20230622	200	2.00	20231206	1329	-84.65	20230622	200	2.00	20231206	0.11	N	000300	500	632 억	1255318	N	N	0	N	00	N
117	20231208	130104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	204	-3	5	-1.45	848362186	4140367	14.32	213	214	202	269	145	207	204.90	0.99	0	250205	275	241	221	187	167	258	204	632	62	500	1	1	126454909	258	-0.65	0.40	12	3.27	-315.00	510.00	1329	20230622	-84.65	200	20231206	2.00	1329	-84.65	20230622	200	2.00	20231206	1329	-84.65	20230622	200	2.00	20231206	0.11	N	000300	500	632 억	1255318	N	N	0	N	00	N
118	20231208	120104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	203	-4	5	-1.93	753118885	3672353	12.70	213	214	202	269	145	207	205.08	0.99	0	229389	275	241	221	187	167	258	204	632	62	500	1	1	126454909	257	-0.64	0.40	12	2.90	-315.00	510.00	1329	20230622	-84.73	200	20231206	1.50	1329	-84.73	20230622	200	1.50	20231206	1329	-84.73	20230622	200	1.50	20231206	0.11	N	000300	500	632 억	1255318	N	N	0	N	00	N
119	20231208	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	203	-4	5	-1.93	678311059	3303860	11.42	213	214	202	269	145	207	205.31	0.99	0	194585	275	241	221	187	167	258	204	632	62	500	1	1	126454909	257	-0.64	0.40	12	2.61	-315.00	510.00	1329	20230622	-84.73	200	20231206	1.50	1329	-84.73	20230622	200	1.50	20231206	1329	-84.73	20230622	200	1.50	20231206	0.11	N	000300	500	632 억	1255318	N	N	0	N	00	N
120	20231208	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	206	-1	5	-0.48	485322592	2357365	8.15	213	214	202	269	145	207	205.87	0.99	0	208443	275	241	221	187	167	258	204	632	62	500	1	1	126454909	260	-0.65	0.40	12	1.86	-315.00	510.00	1329	20230622	-84.50	200	20231206	3.00	1329	-84.50	20230622	200	3.00	20231206	1329	-84.50	20230622	200	3.00	20231206	0.11	N	000300	500	632 억	1255318	N	N	0	N	00	N
121	20231208	090104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	205	-2	5	-0.97	39775671	188541	0.65	213	213	205	269	145	207	211.01	0.99	0	-58534	275	241	221	187	167	258	204	632	62	500	1	1	126454909	259	-0.65	0.40	12	0.15	-315.00	510.00	1329	20230622	-84.57	200	20231206	2.50	1329	-84.57	20230622	200	2.50	20231206	1329	-84.57	20230622	200	2.50	20231206	0.11	N	000300	500	632 억	1255318	N	N	0	N	00	N
122	20231207	160104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	207	6	2	2.99	6360630605	28670323	406.90	201	255	201	261	141	201	221.85	0.91	0	105252	253	226	213	186	173	220	180	632	60	500	1	1	126454909	262	-0.66	0.41	12	22.67	-315.00	510.00	1329	20230622	-84.42	200	20231206	3.50	1329	-84.42	20230622	200	3.50	20231206	1329	-84.42	20230622	200	3.50	20231206	0.12	N	000300	500	632 억	1146213	N	N	64	N	00	N
123	20231207	150105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	208	7	2	3.48	6279053311	28276358	401.31	201	255	201	261	141	201	222.06	0.91	0	101326	253	226	213	186	173	220	180	632	60	500	1	1	126454909	263	-0.66	0.41	12	22.36	-315.00	510.00	1329	20230622	-84.35	200	20231206	4.00	1329	-84.35	20230622	200	4.00	20231206	1329	-84.35	20230622	200	4.00	20231206	0.12	N	000300	500	632 억	1146213	N	N	64	N	00	N
124	20231207	140104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	209	8	2	3.98	6042296931	27138574	385.16	201	255	201	261	141	201	222.65	0.91	0	181468	253	226	213	186	173	220	180	632	60	500	1	1	126454909	264	-0.66	0.41	12	21.46	-315.00	510.00	1329	20230622	-84.27	200	20231206	4.50	1329	-84.27	20230622	200	4.50	20231206	1329	-84.27	20230622	200	4.50	20231206	0.12	N	000300	500	632 억	1146213	N	N	64	N	00	N
125	20231207	130104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	211	10	2	4.98	5851445258	26231804	372.29	201	255	201	261	141	201	223.07	0.91	0	271199	253	226	213	186	173	220	180	632	60	500	1	1	126454909	267	-0.67	0.41	12	20.74	-315.00	510.00	1329	20230622	-84.12	200	20231206	5.50	1329	-84.12	20230622	200	5.50	20231206	1329	-84.12	20230622	200	5.50	20231206	0.12	N	000300	500	632 억	1146213	N	N	64	N	00	N
126	20231207	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	215	14	2	6.97	5644389493	25256574	358.45	201	255	201	261	141	201	223.48	0.91	0	339489	253	226	213	186	173	220	180	632	60	500	1	1	126454909	272	-0.68	0.42	12	19.97	-315.00	510.00	1329	20230622	-83.82	200	20231206	7.50	1329	-83.82	20230622	200	7.50	20231206	1329	-83.82	20230622	200	7.50	20231206	0.12	N	000300	500	632 억	1146213	N	N	64	N	00	N
127	20231207	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	218	17	2	8.46	5183572394	23109525	327.98	201	255	201	261	141	201	224.30	0.91	0	164908	253	226	213	186	173	220	180	632	60	500	1	1	126454909	276	-0.69	0.43	12	18.27	-315.00	510.00	1329	20230622	-83.60	200	20231206	9.00	1329	-83.60	20230622	200	9.00	20231206	1329	-83.60	20230622	200	9.00	20231206	0.12	N	000300	500	632 억	1146213	N	N	64	N	00	N
128	20231207	100104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	212	11	2	5.47	4090502218	18004594	255.53	201	255	201	261	141	201	227.19	0.91	0	92369	253	226	213	186	173	220	180	632	60	500	1	1	126454909	268	-0.67	0.42	12	14.24	-315.00	510.00	1329	20230622	-84.05	200	20231206	6.00	1329	-84.05	20230622	200	6.00	20231206	1329	-84.05	20230622	200	6.00	20231206	0.12	N	000300	500	632 억	1146213	N	N	64	N	00	N
129	20231207	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	203	2	2	1.00	19685178	97635	1.39	201	203	201	261	141	201	201.62	0.91	0	6831	253	226	213	186	173	220	180	632	60	500	1	1	126454909	257	-0.64	0.40	12	0.08	-315.00	510.00	1329	20230622	-84.73	200	20231206	1.50	1329	-84.73	20230622	200	1.50	20231206	1329	-84.73	20230622	200	1.50	20231206	0.12	N	000300	500	632 억	1146213	N	N	64	N	00	N
130	20231206	160104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	201	-37	5	-15.55	1481794772	6946223	365.69	235	240	200	309	167	238	213.36	1.22	0	-394827	253	245	239	231	225	242	228	632	71	500	1	1	126454909	254	-0.64	0.39	12	5.49	-315.00	510.00	1329	20230622	-84.88	200	20231206	0.50	1329	-84.88	20230622	200	0.50	20231206	1329	-84.88	20230622	200	0.50	20231206	0.12	N	000300	500	632 억	1541040	N	N	64	N	00	N
131	20231206	150105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	203	-35	5	-14.71	1320127838	6145430	323.54	235	240	200	309	167	238	214.81	1.22	0	-370260	253	245	239	231	225	242	228	632	71	500	1	1	126454909	257	-0.64	0.40	12	4.86	-315.00	510.00	1329	20230622	-84.73	200	20231206	1.50	1329	-84.73	20230622	200	1.50	20231206	1329	-84.73	20230622	200	1.50	20231206	0.12	N	000300	500	632 억	1541040	N	N	0	N	00	N
132	20231206	140104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	210	-28	5	-11.76	805875780	3630310	191.12	235	240	210	309	167	238	221.99	1.22	0	-277099	253	245	239	231	225	242	228	632	71	500	1	1	126454909	266	-0.67	0.41	12	2.87	-315.00	510.00	1329	20230622	-84.20	210	20231206	0.00	1329	-84.20	20230622	210	0.00	20231206	1329	-84.20	20230622	210	0.00	20231206	0.12	N	000300	500	632 억	1541040	N	N	0	N	00	N
133	20231206	130104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	227	-11	5	-4.62	394156528	1719036	90.50	235	240	222	309	167	238	229.29	1.22	0	-252067	253	245	239	231	225	242	228	632	71	500	1	1	126454909	287	-0.72	0.45	12	1.36	-315.00	510.00	1329	20230622	-82.92	222	20231206	2.25	1329	-82.92	20230622	222	2.25	20231206	1329	-82.92	20230622	222	2.25	20231206	0.12	N	000300	500	632 억	1541040	N	N	0	N	00	N
134	20231206	120104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	225	-13	5	-5.46	325376281	1416368	74.57	235	240	222	309	167	238	229.73	1.22	0	-174358	253	245	239	231	225	242	228	632	71	500	1	1	126454909	285	-0.71	0.44	12	1.12	-315.00	510.00	1329	20230622	-83.07	222	20231206	1.35	1329	-83.07	20230622	222	1.35	20231206	1329	-83.07	20230622	222	1.35	20231206	0.12	N	000300	500	632 억	1541040	N	N	0	N	00	N
135	20231206	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	231	-7	5	-2.94	186546205	803637	42.31	235	240	229	309	167	238	232.13	1.22	0	-76896	253	245	239	231	225	242	228	632	71	500	1	1	126454909	292	-0.73	0.45	12	0.64	-315.00	510.00	1329	20230622	-82.62	228	20231204	1.32	1329	-82.62	20230622	228	1.32	20231204	1329	-82.62	20230622	228	1.32	20231204	0.12	N	000300	500	632 억	1541040	N	N	0	N	00	N
136	20231206	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	231	-7	5	-2.94	100691370	431544	22.72	235	240	229	309	167	238	233.33	1.22	0	-47649	253	245	239	231	225	242	228	632	71	500	1	1	126454909	292	-0.73	0.45	12	0.34	-315.00	510.00	1329	20230622	-82.62	228	20231204	1.32	1329	-82.62	20230622	228	1.32	20231204	1329	-82.62	20230622	228	1.32	20231204	0.12	N	000300	500	632 억	1541040	N	N	0	N	00	N
137	20231206	090105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	239	1	2	0.42	3332921	14099	0.74	235	239	235	309	167	238	236.39	1.22	0	-465	253	245	239	231	225	242	228	632	71	500	1	1	126454909	302	-0.76	0.47	12	0.01	-315.00	510.00	1329	20230622	-82.02	228	20231204	4.82	1329	-82.02	20230622	228	4.82	20231204	1329	-82.02	20230622	228	4.82	20231204	0.12	N	000300	500	632 억	1541040	N	N	0	N	00	N
138	20231205	160105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	238	1	2	0.42	447833842	1890407	68.16	242	247	233	308	166	237	236.90	1.47	0	-312640	248	242	235	229	222	239	226	632	71	500	1	1	126454909	301	-0.76	0.47	12	1.49	-315.00	510.00	1329	20230622	-82.09	228	20231204	4.39	1329	-82.09	20230622	228	4.39	20231204	1329	-82.09	20230622	228	4.39	20231204	0.12	N	000300	500	632 억	1853680	N	N	0	N	00	N
139	20231205	150104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	237	0	3	0.00	440034712	1857512	66.98	242	247	233	308	166	237	236.89	1.47	0	-307854	248	242	235	229	222	239	226	632	71	500	1	1	126454909	300	-0.75	0.46	12	1.47	-315.00	510.00	1329	20230622	-82.17	228	20231204	3.95	1329	-82.17	20230622	228	3.95	20231204	1329	-82.17	20230622	228	3.95	20231204	0.12	N	000300	500	632 억	1853680	N	N	0	N	00	N
140	20231205	140104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	235	-2	5	-0.84	420356585	1773785	63.96	242	247	233	308	166	237	236.98	1.47	0	-295820	248	242	235	229	222	239	226	632	71	500	1	1	126454909	297	-0.75	0.46	12	1.40	-315.00	510.00	1329	20230622	-82.32	228	20231204	3.07	1329	-82.32	20230622	228	3.07	20231204	1329	-82.32	20230622	228	3.07	20231204	0.12	N	000300	500	632 억	1853680	N	N	0	N	00	N
141	20231205	130105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	238	1	2	0.42	383141599	1616400	58.28	242	247	233	308	166	237	237.03	1.47	0	-288827	248	242	235	229	222	239	226	632	71	500	1	1	126454909	301	-0.76	0.47	12	1.28	-315.00	510.00	1329	20230622	-82.09	228	20231204	4.39	1329	-82.09	20230622	228	4.39	20231204	1329	-82.09	20230622	228	4.39	20231204	0.12	N	000300	500	632 억	1853680	N	N	0	N	00	N
142	20231205	120105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	239	2	2	0.84	366819554	1547502	55.80	242	247	233	308	166	237	237.04	1.47	0	-282719	248	242	235	229	222	239	226	632	71	500	1	1	126454909	302	-0.76	0.47	12	1.22	-315.00	510.00	1329	20230622	-82.02	228	20231204	4.82	1329	-82.02	20230622	228	4.82	20231204	1329	-82.02	20230622	228	4.82	20231204	0.12	N	000300	500	632 억	1853680	N	N	0	N	00	N
143	20231205	110105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	236	-1	5	-0.42	252537207	1071375	38.63	242	242	233	308	166	237	235.71	1.47	0	-217653	248	242	235	229	222	239	226	632	71	500	1	1	126454909	298	-0.75	0.46	12	0.85	-315.00	510.00	1329	20230622	-82.24	228	20231204	3.51	1329	-82.24	20230622	228	3.51	20231204	1329	-82.24	20230622	228	3.51	20231204	0.12	N	000300	500	632 억	1853680	N	N	0	N	00	N
144	20231205	100105	51	100.00	KOSPI		전기.전자	N	N	N	N	N	236	-1	5	-0.42	183467089	778862	28.08	242	242	233	308	166	237	235.56	1.47	0	-183179	248	242	235	229	222	239	226	632	71	500	1	1	126454909	298	-0.75	0.46	12	0.62	-315.00	510.00	1329	20230622	-82.24	228	20231204	3.51	1329	-82.24	20230622	228	3.51	20231204	1329	-82.24	20230622	228	3.51	20231204	0.12	N	000300	500	632 억	1853680	N	N	0	N	00	N
145	20231205	090104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	240	3	2	1.27	27713280	115246	4.16	242	242	239	308	166	237	240.48	1.47	0	-86351	248	242	235	229	222	239	226	632	71	500	1	1	126454909	303	-0.76	0.47	12	0.09	-315.00	510.00	1329	20230622	-81.94	228	20231204	5.26	1329	-81.94	20230622	228	5.26	20231204	1329	-81.94	20230622	228	5.26	20231204	0.12	N	000300	500	632 억	1853680	N	N	0	N	00	N
146	20231204	160105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	237	2	2	0.85	646963419	2750240	11.66	241	241	228	305	165	235	235.23	1.24	0	282586	317	276	255	214	193	266	204	632	70	500	1	1	126454909	300	-0.75	0.46	12	2.17	-315.00	510.00	1329	20230622	-82.17	228	20231204	3.95	1329	-82.17	20230622	228	3.95	20231204	1329	-82.17	20230622	228	3.95	20231204	0.12	N	000300	500	632 억	1571094	N	N	0	N	00	N
147	20231204	150105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	237	2	2	0.85	621233561	2641597	11.20	241	241	228	305	165	235	235.17	1.24	0	277004	317	276	255	214	193	266	204	632	70	500	1	1	126454909	300	-0.75	0.46	12	2.09	-315.00	510.00	1329	20230622	-82.17	228	20231204	3.95	1329	-82.17	20230622	228	3.95	20231204	1329	-82.17	20230622	228	3.95	20231204	0.12	N	000300	500	632 억	1571094	N	N	0	N	00	N
148	20231204	140104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	236	1	2	0.43	594216538	2527188	10.72	241	241	228	305	165	235	235.13	1.24	0	266934	317	276	255	214	193	266	204	632	70	500	1	1	126454909	298	-0.75	0.46	12	2.00	-315.00	510.00	1329	20230622	-82.24	228	20231204	3.51	1329	-82.24	20230622	228	3.51	20231204	1329	-82.24	20230622	228	3.51	20231204	0.12	N	000300	500	632 억	1571094	N	N	0	N	00	N
149	20231204	130104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	238	3	2	1.28	561085329	2387388	10.12	241	241	228	305	165	235	235.02	1.24	0	254626	317	276	255	214	193	266	204	632	70	500	1	1	126454909	301	-0.76	0.47	12	1.89	-315.00	510.00	1329	20230622	-82.09	228	20231204	4.39	1329	-82.09	20230622	228	4.39	20231204	1329	-82.09	20230622	228	4.39	20231204	0.12	N	000300	500	632 억	1571094	N	N	0	N	00	N
150	20231204	120105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	236	1	2	0.43	497453833	2119127	8.99	241	241	228	305	165	235	234.74	1.24	0	250518	317	276	255	214	193	266	204	632	70	500	1	1	126454909	298	-0.75	0.46	12	1.68	-315.00	510.00	1329	20230622	-82.24	228	20231204	3.51	1329	-82.24	20230622	228	3.51	20231204	1329	-82.24	20230622	228	3.51	20231204	0.12	N	000300	500	632 억	1571094	N	N	0	N	00	N
151	20231204	110105	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	239	4	2	1.70	456805853	1946979	8.26	241	241	228	305	165	235	234.62	1.24	0	235653	317	276	255	214	193	266	204	632	70	500	1	1	126454909	302	-0.76	0.47	12	1.54	-315.00	510.00	1329	20230622	-82.02	228	20231204	4.82	1329	-82.02	20230622	228	4.82	20231204	1329	-82.02	20230622	228	4.82	20231204	0.12	N	000300	500	632 억	1571094	N	N	0	N	00	N
152	20231204	100104	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	237	2	2	0.85	371020875	1584254	6.72	241	241	228	305	165	235	234.19	1.24	0	192155	317	276	255	214	193	266	204	632	70	500	1	1	126454909	300	-0.75	0.46	12	1.25	-315.00	510.00	1329	20230622	-82.17	228	20231204	3.95	1329	-82.17	20230622	228	3.95	20231204	1329	-82.17	20230622	228	3.95	20231204	0.12	N	000300	500	632 억	1571094	N	N	0	N	00	N
153	20231204	090104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	237	2	2	0.85	16912721	70366	0.30	241	241	237	305	165	235	240.35	1.24	0	-29939	317	276	255	214	193	266	204	632	70	500	1	1	126454909	300	-0.75	0.46	12	0.06	-315.00	510.00	1329	20230622	-82.17	231	20231130	2.60	1329	-82.17	20230622	231	2.60	20231130	1329	-82.17	20230622	231	2.60	20231130	0.12	N	000300	500	632 억	1571094	N	N	0	N	00	N
154	20231201	160104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	235	2	2	0.86	6074628805	23436634	511.62	235	296	234	302	164	233	259.24	1.81	0	-716830	277	255	243	221	209	249	215	632	69	500	1	1	126454909	297	-0.75	0.46	12	18.53	-315.00	510.00	1329	20230622	-82.32	231	20231130	1.73	1329	-82.32	20230622	231	1.73	20231130	1329	-82.32	20230622	231	1.73	20231130	0.12	N	000300	500	632 억	2284820	N	N	0	N	01	N
155	20231201	150104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	239	6	2	2.58	5915781327	22763700	496.93	235	296	234	302	164	233	259.88	1.81	0	-722110	277	255	243	221	209	249	215	632	69	500	1	1	126454909	302	-0.76	0.47	12	18.00	-315.00	510.00	1329	20230622	-82.02	231	20231130	3.46	1329	-82.02	20230622	231	3.46	20231130	1329	-82.02	20230622	231	3.46	20231130	0.12	N	000300	500	632 억	2284820	N	N	0	N	01	N
156	20231201	140104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	243	10	2	4.29	5719746502	21949192	479.15	235	296	234	302	164	233	260.59	1.81	0	-669912	277	255	243	221	209	249	215	632	69	500	1	1	126454909	307	-0.77	0.48	12	17.36	-315.00	510.00	1329	20230622	-81.72	231	20231130	5.19	1329	-81.72	20230622	231	5.19	20231130	1329	-81.72	20230622	231	5.19	20231130	0.12	N	000300	500	632 억	2284820	N	N	0	N	01	N
157	20231201	130104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	240	7	2	3.00	5434864573	20775653	453.53	235	296	234	302	164	233	261.60	1.81	0	-622207	277	255	243	221	209	249	215	632	69	500	1	1	126454909	303	-0.76	0.47	12	16.43	-315.00	510.00	1329	20230622	-81.94	231	20231130	3.90	1329	-81.94	20230622	231	3.90	20231130	1329	-81.94	20230622	231	3.90	20231130	0.12	N	000300	500	632 억	2284820	N	N	0	N	01	N
158	20231201	120104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	246	13	2	5.58	5001214820	18970006	414.12	235	296	234	302	164	233	263.64	1.81	0	-523552	277	255	243	221	209	249	215	632	69	500	1	1	126454909	311	-0.78	0.48	12	15.00	-315.00	510.00	1329	20230622	-81.49	231	20231130	6.49	1329	-81.49	20230622	231	6.49	20231130	1329	-81.49	20230622	231	6.49	20231130	0.12	N	000300	500	632 억	2284820	N	N	0	N	01	N
159	20231201	110104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	250	17	2	7.30	4486259568	16898354	368.89	235	296	234	302	164	233	265.49	1.81	0	-220296	277	255	243	221	209	249	215	632	69	500	1	1	126454909	316	-0.79	0.49	12	13.36	-315.00	510.00	1329	20230622	-81.19	231	20231130	8.23	1329	-81.19	20230622	231	8.23	20231130	1329	-81.19	20230622	231	8.23	20231130	0.12	N	000300	500	632 억	2284820	N	N	0	N	01	N
160	20231201	100104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	281	48	2	20.60	2332256703	8739337	190.78	235	296	234	302	164	233	266.87	1.81	0	-204733	277	255	243	221	209	249	215	632	69	500	1	1	126454909	355	-0.89	0.55	12	6.91	-315.00	510.00	1329	20230622	-78.86	231	20231130	21.65	1329	-78.86	20230622	231	21.65	20231130	1329	-78.86	20230622	231	21.65	20231130	0.12	N	000300	500	632 억	2284820	N	N	0	N	01	N
161	20231201	090104	51	100.00	KOSPI		전기.전자	N	N	N	N	N	237	4	2	1.72	3749509	15923	0.35	235	237	235	302	164	233	235.48	1.81	0	323	277	255	243	221	209	249	215	632	69	500	1	1	126454909	300	-0.75	0.46	12	0.01	-315.00	510.00	1329	20230622	-82.17	231	20231130	2.60	1329	-82.17	20230622	231	2.60	20231130	1329	-82.17	20230622	231	2.60	20231130	0.12	N	000300	500	632 억	2284820	N	N	0	N	01	N

65 KiB Raw Blame History

65 KiB

Raw Blame History