KissMeData/298040/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	181800	7500	2	4.30	8774885900	49231	95.41	172800	182300	171000	226500	122100	174300	178239.03	11.16	0	6664	181366	177832	175366	171832	169366	176600	170600	466	52200	5000	125490	100	1	9324548	16952	165.88	1.74	12	0.53	1096.00	104593.00	221500	20231201	-17.92	63900	20230327	184.51	185000	-1.73	20240115	156100	16.46	20240103	221500	-17.92	20231201	63900	184.51	20230327	1.04	N	298040	5000	466 억	1040222	N	N	103	N	N
3	20240123	111119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	180200	5900	2	3.38	6092343400	34431	66.73	172800	182100	171000	226500	122100	174300	176943.55	11.16	0	2651	181366	177832	175366	171832	169366	176600	170600	466	52200	5000	125490	100	1	9324548	16803	164.42	1.72	12	0.37	1096.00	104593.00	221500	20231201	-18.65	63900	20230327	182.00	185000	-2.59	20240115	156100	15.44	20240103	221500	-18.65	20231201	63900	182.00	20230327	1.04	N	298040	5000	466 억	1040222	N	N	103	N	N
4	20240123	101119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	171000	-3300	5	-1.89	1643791300	9497	18.41	172800	175400	171000	226500	122100	174300	173085.32	11.16	0	-3132	181366	177832	175366	171832	169366	176600	170600	466	52200	5000	125490	100	1	9324548	15945	156.02	1.63	12	0.10	1096.00	104593.00	221500	20231201	-22.80	63900	20230327	167.61	185000	-7.57	20240115	156100	9.55	20240103	221500	-22.80	20231201	63900	167.61	20230327	1.04	N	298040	5000	466 억	1040222	N	N	103	N	N
5	20240123	091119	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174200	-100	5	-0.06	323888900	1865	3.61	172800	175400	172800	226500	122100	174300	173666.97	11.16	0	-97	181366	177832	175366	171832	169366	176600	170600	466	52200	5000	125490	100	1	9324548	16243	158.94	1.67	12	0.02	1096.00	104593.00	221500	20231201	-21.35	63900	20230327	172.61	185000	-5.84	20240115	156100	11.60	20240103	221500	-21.35	20231201	63900	172.61	20230327	1.04	N	298040	5000	466 억	1040222	N	N	103	N	N
6	20240119	161112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	177500	-2100	5	-1.17	12795013000	71397	72.16	182700	184500	175200	233000	125800	179600	179209.49	11.25	0	-1864	188466	184032	175766	171332	163066	186250	173550	466	53400	5000	129310	100	1	9324548	16551	161.95	1.70	12	0.77	1096.00	104593.00	221500	20231201	-19.86	63900	20230327	177.78	185000	-4.05	20240115	156100	13.71	20240103	221500	-19.86	20231201	63900	177.78	20230327	1.15	N	298040	5000	466 억	1048789	N	N	11	N	N
7	20240119	151115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	177300	-2300	5	-1.28	12374330300	69025	69.76	182700	184500	175200	233000	125800	179600	179273.17	11.25	0	-1740	188466	184032	175766	171332	163066	186250	173550	466	53400	5000	129310	100	1	9324548	16532	161.77	1.70	12	0.74	1096.00	104593.00	221500	20231201	-19.95	63900	20230327	177.46	185000	-4.16	20240115	156100	13.58	20240103	221500	-19.95	20231201	63900	177.46	20230327	1.15	N	298040	5000	466 억	1048789	N	N	0	N	N
8	20240119	141112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	176200	-3400	5	-1.89	10585100300	58908	59.54	182700	184500	176000	233000	125800	179600	179688.67	11.25	0	-918	188466	184032	175766	171332	163066	186250	173550	466	53400	5000	129310	100	1	9324548	16430	160.77	1.68	12	0.63	1096.00	104593.00	221500	20231201	-20.45	63900	20230327	175.74	185000	-4.76	20240115	156100	12.88	20240103	221500	-20.45	20231201	63900	175.74	20230327	1.15	N	298040	5000	466 억	1048789	N	N	0	N	N
9	20240119	131113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	178200	-1400	5	-0.78	8920293200	49520	50.05	182700	184500	177200	233000	125800	179600	180135.16	11.25	0	110	188466	184032	175766	171332	163066	186250	173550	466	53400	5000	129310	100	1	9324548	16616	162.59	1.70	12	0.53	1096.00	104593.00	221500	20231201	-19.55	63900	20230327	178.87	185000	-3.68	20240115	156100	14.16	20240103	221500	-19.55	20231201	63900	178.87	20230327	1.15	N	298040	5000	466 억	1048789	N	N	0	N	N
10	20240119	121118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	178700	-900	5	-0.50	7717772700	42773	43.23	182700	184500	177200	233000	125800	179600	180435.62	11.25	0	-353	188466	184032	175766	171332	163066	186250	173550	466	53400	5000	129310	100	1	9324548	16663	163.05	1.71	12	0.46	1096.00	104593.00	221500	20231201	-19.32	63900	20230327	179.66	185000	-3.41	20240115	156100	14.48	20240103	221500	-19.32	20231201	63900	179.66	20230327	1.15	N	298040	5000	466 억	1048789	N	N	0	N	N
11	20240119	111116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	179100	-500	5	-0.28	6706015900	37121	37.52	182700	184500	177200	233000	125800	179600	180652.89	11.25	0	-433	188466	184032	175766	171332	163066	186250	173550	466	53400	5000	129310	100	1	9324548	16700	163.41	1.71	12	0.40	1096.00	104593.00	221500	20231201	-19.14	63900	20230327	180.28	185000	-3.19	20240115	156100	14.73	20240103	221500	-19.14	20231201	63900	180.28	20230327	1.15	N	298040	5000	466 억	1048789	N	N	0	N	N
12	20240119	101120	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	178200	-1400	5	-0.78	4854964500	26768	27.05	182700	184500	178000	233000	125800	179600	181371.96	11.25	0	-873	188466	184032	175766	171332	163066	186250	173550	466	53400	5000	129310	100	1	9324548	16616	162.59	1.70	12	0.29	1096.00	104593.00	221500	20231201	-19.55	63900	20230327	178.87	185000	-3.68	20240115	156100	14.16	20240103	221500	-19.55	20231201	63900	178.87	20230327	1.15	N	298040	5000	466 억	1048789	N	N	0	N	N
13	20240119	091114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	181000	1400	2	0.78	1114184500	6114	6.18	182700	184000	180000	233000	125800	179600	182234.95	11.25	0	-807	188466	184032	175766	171332	163066	186250	173550	466	53400	5000	129310	100	1	9324548	16877	165.15	1.73	12	0.07	1096.00	104593.00	221500	20231201	-18.28	63900	20230327	183.26	185000	-2.16	20240115	156100	15.95	20240103	221500	-18.28	20231201	63900	183.26	20230327	1.15	N	298040	5000	466 억	1048789	N	N	0	N	N
14	20240118	161111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	179600	10600	2	6.27	17489196900	98492	134.48	167500	180200	167500	219500	118300	169000	177569.02	11.15	0	-8223	179533	174266	170133	164866	160733	172200	162800	466	50500	5000	121680	100	1	9324548	16747	163.87	1.72	12	1.06	1096.00	104593.00	221500	20231201	-18.92	63900	20230327	181.06	185000	-2.92	20240115	156100	15.05	20240103	221500	-18.92	20231201	63900	181.06	20230327	1.10	N	298040	5000	466 억	1039461	N	N	4	N	N
15	20240118	151112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	179800	10800	2	6.39	17149171400	96598	131.89	167500	180200	167500	219500	118300	169000	177531.33	11.15	0	-7655	179533	174266	170133	164866	160733	172200	162800	466	50500	5000	121680	100	1	9324548	16766	164.05	1.72	12	1.04	1096.00	104593.00	221500	20231201	-18.83	63900	20230327	181.38	185000	-2.81	20240115	156100	15.18	20240103	221500	-18.83	20231201	63900	181.38	20230327	1.10	N	298040	5000	466 억	1039461	N	N	4	N	N
16	20240118	141112	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	178700	9700	2	5.74	14603972700	82424	112.54	167500	179800	167500	219500	118300	169000	177181.07	11.15	0	-3203	179533	174266	170133	164866	160733	172200	162800	466	50500	5000	121680	100	1	9324548	16663	163.05	1.71	12	0.88	1096.00	104593.00	221500	20231201	-19.32	63900	20230327	179.66	185000	-3.41	20240115	156100	14.48	20240103	221500	-19.32	20231201	63900	179.66	20230327	1.10	N	298040	5000	466 억	1039461	N	N	4	N	N
17	20240118	131110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	179700	10700	2	6.33	12042766900	68074	92.95	167500	179700	167500	219500	118300	169000	176907.00	11.15	0	-85	179533	174266	170133	164866	160733	172200	162800	466	50500	5000	121680	100	1	9324548	16756	163.96	1.72	12	0.73	1096.00	104593.00	221500	20231201	-18.87	63900	20230327	181.22	185000	-2.86	20240115	156100	15.12	20240103	221500	-18.87	20231201	63900	181.22	20230327	1.10	N	298040	5000	466 억	1039461	N	N	4	N	N
18	20240118	121113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	178400	9400	2	5.56	10352183600	58618	80.04	167500	179100	167500	219500	118300	169000	176604.18	11.15	0	1575	179533	174266	170133	164866	160733	172200	162800	466	50500	5000	121680	100	1	9324548	16635	162.77	1.71	12	0.63	1096.00	104593.00	221500	20231201	-19.46	63900	20230327	179.19	185000	-3.57	20240115	156100	14.29	20240103	221500	-19.46	20231201	63900	179.19	20230327	1.10	N	298040	5000	466 억	1039461	N	N	4	N	N
19	20240118	111113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	177400	8400	2	4.97	8446236200	47933	65.45	167500	179100	167500	219500	118300	169000	176209.21	11.15	0	5320	179533	174266	170133	164866	160733	172200	162800	466	50500	5000	121680	100	1	9324548	16542	161.86	1.70	12	0.51	1096.00	104593.00	221500	20231201	-19.91	63900	20230327	177.62	185000	-4.11	20240115	156100	13.65	20240103	221500	-19.91	20231201	63900	177.62	20230327	1.10	N	298040	5000	466 억	1039461	N	N	4	N	N
20	20240118	101109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	176400	7400	2	4.38	6634418400	37678	51.45	167500	179100	167500	219500	118300	169000	176082.02	11.15	0	8656	179533	174266	170133	164866	160733	172200	162800	466	50500	5000	121680	100	1	9324548	16449	160.95	1.69	12	0.40	1096.00	104593.00	221500	20231201	-20.36	63900	20230327	176.06	185000	-4.65	20240115	156100	13.00	20240103	221500	-20.36	20231201	63900	176.06	20230327	1.10	N	298040	5000	466 억	1039461	N	N	4	N	N
21	20240118	091110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174900	5900	2	3.49	1419635400	8209	11.21	167500	175000	167500	219500	118300	169000	172936.46	11.15	0	3522	179533	174266	170133	164866	160733	172200	162800	466	50500	5000	121680	100	1	9324548	16309	159.58	1.67	12	0.09	1096.00	104593.00	221500	20231201	-21.04	63900	20230327	173.71	185000	-5.46	20240115	156100	12.04	20240103	221500	-21.04	20231201	63900	173.71	20230327	1.10	N	298040	5000	466 억	1039461	N	N	4	N	N
22	20240117	161108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	169000	-4000	5	-2.31	12457299400	73119	98.40	171100	175400	166000	224500	121100	173000	170370.83	10.93	0	19032	187000	180000	176500	169500	166000	178250	167750	466	51500	5000	124560	100	1	9324548	15758	154.20	1.62	12	0.78	1096.00	104593.00	221500	20231201	-23.70	63900	20230327	164.48	185000	-8.65	20240115	156100	8.26	20240103	221500	-23.70	20231201	63900	164.48	20230327	1.10	N	298040	5000	466 억	1019397	N	N	4	N	N
23	20240117	151111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	168800	-4200	5	-2.43	11977028300	70277	94.57	171100	175400	166000	224500	121100	173000	170426.00	10.93	0	18788	187000	180000	176500	169500	166000	178250	167750	466	51500	5000	124560	100	1	9324548	15740	154.01	1.61	12	0.75	1096.00	104593.00	221500	20231201	-23.79	63900	20230327	164.16	185000	-8.76	20240115	156100	8.14	20240103	221500	-23.79	20231201	63900	164.16	20230327	1.10	N	298040	5000	466 억	1019397	N	N	78	N	N
24	20240117	141108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	168900	-4100	5	-2.37	9970154200	58333	78.50	171100	175400	166000	224500	121100	173000	170917.91	10.93	0	13991	187000	180000	176500	169500	166000	178250	167750	466	51500	5000	124560	100	1	9324548	15749	154.11	1.61	12	0.63	1096.00	104593.00	221500	20231201	-23.75	63900	20230327	164.32	185000	-8.70	20240115	156100	8.20	20240103	221500	-23.75	20231201	63900	164.32	20230327	1.10	N	298040	5000	466 억	1019397	N	N	78	N	N
25	20240117	131108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	169500	-3500	5	-2.02	7570471900	44092	59.34	171100	175400	169000	224500	121100	173000	171697.18	10.93	0	9924	187000	180000	176500	169500	166000	178250	167750	466	51500	5000	124560	100	1	9324548	15805	154.65	1.62	12	0.47	1096.00	104593.00	221500	20231201	-23.48	63900	20230327	165.26	185000	-8.38	20240115	156100	8.58	20240103	221500	-23.48	20231201	63900	165.26	20230327	1.10	N	298040	5000	466 억	1019397	N	N	78	N	N
26	20240117	121110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	170600	-2400	5	-1.39	6380007100	37079	49.90	171100	175400	169500	224500	121100	173000	172065.24	10.93	0	7397	187000	180000	176500	169500	166000	178250	167750	466	51500	5000	124560	100	1	9324548	15908	155.66	1.63	12	0.40	1096.00	104593.00	221500	20231201	-22.98	63900	20230327	166.98	185000	-7.78	20240115	156100	9.29	20240103	221500	-22.98	20231201	63900	166.98	20230327	1.10	N	298040	5000	466 억	1019397	N	N	78	N	N
27	20240117	111111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	171300	-1700	5	-0.98	4608982900	26679	35.90	171100	175400	170500	224500	121100	173000	172756.96	10.93	0	3703	187000	180000	176500	169500	166000	178250	167750	466	51500	5000	124560	100	1	9324548	15973	156.30	1.64	12	0.29	1096.00	104593.00	221500	20231201	-22.66	63900	20230327	168.08	185000	-7.41	20240115	156100	9.74	20240103	221500	-22.66	20231201	63900	168.08	20230327	1.10	N	298040	5000	466 억	1019397	N	N	78	N	N
28	20240117	101108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	171300	-1700	5	-0.98	3022809100	17436	23.46	171100	175400	170500	224500	121100	173000	173365.97	10.93	0	1316	187000	180000	176500	169500	166000	178250	167750	466	51500	5000	124560	100	1	9324548	15973	156.30	1.64	12	0.19	1096.00	104593.00	221500	20231201	-22.66	63900	20230327	168.08	185000	-7.41	20240115	156100	9.74	20240103	221500	-22.66	20231201	63900	168.08	20230327	1.10	N	298040	5000	466 억	1019397	N	N	78	N	N
29	20240117	091111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174900	1900	2	1.10	626984400	3617	4.87	171100	175000	170500	224500	121100	173000	173343.77	10.93	0	1436	187000	180000	176500	169500	166000	178250	167750	466	51500	5000	124560	100	1	9324548	16309	159.58	1.67	12	0.04	1096.00	104593.00	221500	20231201	-21.04	63900	20230327	173.71	185000	-5.46	20240115	156100	12.04	20240103	221500	-21.04	20231201	63900	173.71	20230327	1.10	N	298040	5000	466 억	1019397	N	N	78	N	N
30	20240116	161106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	173000	-8500	5	-4.68	12843740200	73271	138.03	182200	183500	173000	235500	127100	181500	175293.76	11.03	0	-10360	188300	184900	181600	178200	174900	183250	176550	466	54000	5000	130680	100	1	9324548	16131	157.85	1.65	12	0.79	1096.00	104593.00	221500	20231201	-21.90	63900	20230327	170.74	185000	-6.49	20240115	156100	10.83	20240103	221500	-21.90	20231201	63900	170.74	20230327	1.12	N	298040	5000	466 억	1028798	N	N	78	N	N
31	20240116	151103	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174100	-7400	5	-4.08	12169201100	69378	130.70	182200	183500	173100	235500	127100	181500	175404.32	11.03	0	-9327	188300	184900	181600	178200	174900	183250	176550	466	54000	5000	130680	100	1	9324548	16234	158.85	1.66	12	0.74	1096.00	104593.00	221500	20231201	-21.40	63900	20230327	172.46	185000	-5.89	20240115	156100	11.53	20240103	221500	-21.40	20231201	63900	172.46	20230327	1.12	N	298040	5000	466 억	1028798	N	N	11	N	N
32	20240116	141107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	173700	-7800	5	-4.30	10028697500	57066	107.50	182200	183500	173300	235500	127100	181500	175738.57	11.03	0	-5781	188300	184900	181600	178200	174900	183250	176550	466	54000	5000	130680	100	1	9324548	16197	158.49	1.66	12	0.61	1096.00	104593.00	221500	20231201	-21.58	63900	20230327	171.83	185000	-6.11	20240115	156100	11.27	20240103	221500	-21.58	20231201	63900	171.83	20230327	1.12	N	298040	5000	466 억	1028798	N	N	11	N	N
33	20240116	131108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174800	-6700	5	-3.69	8195471600	46540	87.67	182200	183500	173300	235500	127100	181500	176095.22	11.03	0	-3433	188300	184900	181600	178200	174900	183250	176550	466	54000	5000	130680	100	1	9324548	16299	159.49	1.67	12	0.50	1096.00	104593.00	221500	20231201	-21.08	63900	20230327	173.55	185000	-5.51	20240115	156100	11.98	20240103	221500	-21.08	20231201	63900	173.55	20230327	1.12	N	298040	5000	466 억	1028798	N	N	11	N	N
34	20240116	121105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	173700	-7800	5	-4.30	6933905400	39300	74.04	182200	183500	173300	235500	127100	181500	176435.25	11.03	0	-3985	188300	184900	181600	178200	174900	183250	176550	466	54000	5000	130680	100	1	9324548	16197	158.49	1.66	12	0.42	1096.00	104593.00	221500	20231201	-21.58	63900	20230327	171.83	185000	-6.11	20240115	156100	11.27	20240103	221500	-21.58	20231201	63900	171.83	20230327	1.12	N	298040	5000	466 억	1028798	N	N	11	N	N
35	20240116	111104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	175500	-6000	5	-3.31	5558587900	31414	59.18	182200	183500	173300	235500	127100	181500	176946.20	11.03	0	-3327	188300	184900	181600	178200	174900	183250	176550	466	54000	5000	130680	100	1	9324548	16365	160.13	1.68	12	0.34	1096.00	104593.00	221500	20231201	-20.77	63900	20230327	174.65	185000	-5.14	20240115	156100	12.43	20240103	221500	-20.77	20231201	63900	174.65	20230327	1.12	N	298040	5000	466 억	1028798	N	N	11	N	N
36	20240116	101104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174700	-6800	5	-3.75	3769725200	21189	39.92	182200	183500	174500	235500	127100	181500	177909.54	11.03	0	-2978	188300	184900	181600	178200	174900	183250	176550	466	54000	5000	130680	100	1	9324548	16290	159.40	1.67	12	0.23	1096.00	104593.00	221500	20231201	-21.13	63900	20230327	173.40	185000	-5.57	20240115	156100	11.92	20240103	221500	-21.13	20231201	63900	173.40	20230327	1.12	N	298040	5000	466 억	1028798	N	N	11	N	N
37	20240116	091102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182500	1000	2	0.55	237067200	1299	2.45	182200	183500	181600	235500	127100	181500	182499.77	11.03	0	-433	188300	184900	181600	178200	174900	183250	176550	466	54000	5000	130680	100	1	9324548	17017	166.51	1.74	12	0.01	1096.00	104593.00	221500	20231201	-17.61	63900	20230327	185.60	185000	-1.35	20240115	156100	16.91	20240103	221500	-17.61	20231201	63900	185.60	20230327	1.12	N	298040	5000	466 억	1028798	N	N	11	N	N
38	20240115	161102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	181500	500	2	0.28	9694516400	52938	66.55	181600	185000	178300	235000	126700	181000	183131.17	11.09	3083	-7183	191733	186366	179133	173766	166533	189050	176450	466	54000	5000	130320	100	1	9324548	16924	165.60	1.74	12	0.57	1096.00	104593.00	221500	20231201	-18.06	63900	20230327	184.04	185000	-1.89	20240115	156100	16.27	20240103	221500	-18.06	20231201	63900	184.04	20230327	1.12	N	298040	5000	466 억	1034320	N	N	11	N	N
39	20240115	151102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182900	1900	2	1.05	9461521100	51656	64.93	181600	185000	178300	235000	126700	181000	183164.03	11.09	3083	-7155	191733	186366	179133	173766	166533	189050	176450	466	54000	5000	130320	100	1	9324548	17055	166.88	1.75	12	0.55	1096.00	104593.00	221500	20231201	-17.43	63900	20230327	186.23	185000	-1.14	20240115	156100	17.17	20240103	221500	-17.43	20231201	63900	186.23	20230327	1.12	N	298040	5000	466 억	1034320	N	N	50	N	N
40	20240115	141102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183900	2900	2	1.60	8035952800	43869	55.15	181600	185000	178300	235000	126700	181000	183180.67	11.09	3083	-5641	191733	186366	179133	173766	166533	189050	176450	466	54000	5000	130320	100	1	9324548	17148	167.79	1.76	12	0.47	1096.00	104593.00	221500	20231201	-16.98	63900	20230327	187.79	185000	-0.59	20240115	156100	17.81	20240103	221500	-16.98	20231201	63900	187.79	20230327	1.12	N	298040	5000	466 억	1034320	N	N	50	N	N
41	20240115	131101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183900	2900	2	1.60	7033033400	38412	48.29	181600	185000	178300	235000	126700	181000	183094.69	11.09	3083	-4454	191733	186366	179133	173766	166533	189050	176450	466	54000	5000	130320	100	1	9324548	17148	167.79	1.76	12	0.41	1096.00	104593.00	221500	20231201	-16.98	63900	20230327	187.79	185000	-0.59	20240115	156100	17.81	20240103	221500	-16.98	20231201	63900	187.79	20230327	1.12	N	298040	5000	466 억	1034320	N	N	50	N	N
42	20240115	121101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183800	2800	2	1.55	6194446400	33849	42.55	181600	185000	178300	235000	126700	181000	183002.35	11.09	3083	-3703	191733	186366	179133	173766	166533	189050	176450	466	54000	5000	130320	100	1	9324548	17139	167.70	1.76	12	0.36	1096.00	104593.00	221500	20231201	-17.02	63900	20230327	187.64	185000	-0.65	20240115	156100	17.75	20240103	221500	-17.02	20231201	63900	187.64	20230327	1.12	N	298040	5000	466 억	1034320	N	N	50	N	N
43	20240115	111102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183900	2900	2	1.60	5383102900	29437	37.00	181600	185000	178300	235000	126700	181000	182868.60	11.09	3083	-2509	191733	186366	179133	173766	166533	189050	176450	466	54000	5000	130320	100	1	9324548	17148	167.79	1.76	12	0.32	1096.00	104593.00	221500	20231201	-16.98	63900	20230327	187.79	185000	-0.59	20240115	156100	17.81	20240103	221500	-16.98	20231201	63900	187.79	20230327	1.12	N	298040	5000	466 억	1034320	N	N	50	N	N
44	20240115	101057	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	184000	3000	2	1.66	3895338000	21348	26.84	181600	185000	178300	235000	126700	181000	182468.52	11.09	3083	-2251	191733	186366	179133	173766	166533	189050	176450	466	54000	5000	130320	100	1	9324548	17157	167.88	1.76	12	0.23	1096.00	104593.00	221500	20231201	-16.93	63900	20230327	187.95	185000	-0.54	20240115	156100	17.87	20240103	221500	-16.93	20231201	63900	187.95	20230327	1.12	N	298040	5000	466 억	1034320	N	N	50	N	N
45	20240115	091100	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	179000	-2000	5	-1.10	684189000	3790	4.76	181600	181900	179000	235000	126700	181000	180524.80	11.09	3083	-1205	191733	186366	179133	173766	166533	189050	176450	466	54000	5000	130320	100	1	9324548	16691	163.32	1.71	12	0.04	1096.00	104593.00	221500	20231201	-19.19	63900	20230327	180.13	184500	-2.98	20240112	156100	14.67	20240103	221500	-19.19	20231201	63900	180.13	20230327	1.12	N	298040	5000	466 억	1034320	N	N	50	N	N
46	20240112	161111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	181000	3700	2	2.09	14351570000	79399	169.37	177000	184500	171900	230000	124200	177300	180752.44	11.08	178	465	183833	180566	178133	174866	172433	182200	176500	466	52700	5000	127650	100	1	9324548	16877	165.15	1.73	12	0.85	1096.00	104593.00	221500	20231201	-18.28	63900	20230327	183.26	184500	-1.90	20240112	156100	15.95	20240103	221500	-18.28	20231201	63900	183.26	20230327	1.15	N	298040	5000	466 억	1033341	N	N	50	N	N
47	20240112	151058	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	180400	3100	2	1.75	14096245500	77985	166.35	177000	184500	171900	230000	124200	177300	180755.86	11.08	178	782	183833	180566	178133	174866	172433	182200	176500	466	52700	5000	127650	100	1	9324548	16821	164.60	1.72	12	0.84	1096.00	104593.00	221500	20231201	-18.56	63900	20230327	182.32	184500	-2.22	20240112	156100	15.57	20240103	221500	-18.56	20231201	63900	182.32	20230327	1.15	N	298040	5000	466 억	1033341	N	N	70	N	N
48	20240112	141057	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182000	4700	2	2.65	12667634700	70127	149.59	177000	184500	171900	230000	124200	177300	180638.48	11.08	178	3702	183833	180566	178133	174866	172433	182200	176500	466	52700	5000	127650	100	1	9324548	16971	166.06	1.74	12	0.75	1096.00	104593.00	221500	20231201	-17.83	63900	20230327	184.82	184500	-1.36	20240112	156100	16.59	20240103	221500	-17.83	20231201	63900	184.82	20230327	1.15	N	298040	5000	466 억	1033341	N	N	70	N	N
49	20240112	131053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	182700	5400	2	3.05	11249201400	62352	133.01	177000	184500	171900	230000	124200	177300	180414.44	11.08	178	6067	183833	180566	178133	174866	172433	182200	176500	466	52700	5000	127650	100	1	9324548	17036	166.70	1.75	12	0.67	1096.00	104593.00	221500	20231201	-17.52	63900	20230327	185.92	184500	-0.98	20240112	156100	17.04	20240103	221500	-17.52	20231201	63900	185.92	20230327	1.15	N	298040	5000	466 억	1033341	N	N	70	N	N
50	20240112	121057	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	181700	4400	2	2.48	9895887600	54942	117.20	177000	184500	171900	230000	124200	177300	180115.17	11.08	178	6919	183833	180566	178133	174866	172433	182200	176500	466	52700	5000	127650	100	1	9324548	16943	165.78	1.74	12	0.59	1096.00	104593.00	221500	20231201	-17.97	63900	20230327	184.35	184500	-1.52	20240112	156100	16.40	20240103	221500	-17.97	20231201	63900	184.35	20230327	1.15	N	298040	5000	466 억	1033341	N	N	70	N	N
51	20240112	111053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	183200	5900	2	3.33	8096320700	45076	96.15	177000	184500	171900	230000	124200	177300	179614.89	11.08	178	6534	183833	180566	178133	174866	172433	182200	176500	466	52700	5000	127650	100	1	9324548	17083	167.15	1.75	12	0.48	1096.00	104593.00	221500	20231201	-17.29	63900	20230327	186.70	184500	-0.70	20240112	156100	17.36	20240103	221500	-17.29	20231201	63900	186.70	20230327	1.15	N	298040	5000	466 억	1033341	N	N	70	N	N
52	20240112	101053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	178500	1200	2	0.68	3119407000	17689	37.73	177000	179100	171900	230000	124200	177300	176347.28	11.08	178	-145	183833	180566	178133	174866	172433	182200	176500	466	52700	5000	127650	100	1	9324548	16644	162.86	1.71	12	0.19	1096.00	104593.00	221500	20231201	-19.41	63900	20230327	179.34	181400	-1.60	20240111	156100	14.35	20240103	221500	-19.41	20231201	63900	179.34	20230327	1.15	N	298040	5000	466 억	1033341	N	N	70	N	N
53	20240112	091056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174300	-3000	5	-1.69	685926700	3945	8.42	177000	177000	171900	230000	124200	177300	173872.42	11.08	178	-12	183833	180566	178133	174866	172433	182200	176500	466	52700	5000	127650	100	1	9324548	16253	159.03	1.67	12	0.04	1096.00	104593.00	221500	20231201	-21.31	63900	20230327	172.77	181400	-3.91	20240111	156100	11.66	20240103	221500	-21.31	20231201	63900	172.77	20230327	1.15	N	298040	5000	466 억	1033341	N	N	70	N	N
54	20240111	161047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	177300	900	2	0.51	8381623100	46770	88.88	176400	181400	175700	229000	123500	176400	179211.10	11.14	-120	-2577	182466	179432	177766	174732	173066	178600	173900	466	52600	5000	127000	100	1	9324548	16532	161.77	1.70	12	0.50	1096.00	104593.00	221500	20231201	-19.95	63900	20230327	177.46	181400	-2.26	20240111	156100	13.58	20240103	221500	-19.95	20231201	63900	177.46	20230327	1.16	N	298040	5000	466 억	1038393	N	N	70	N	N
55	20240111	151054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	177700	1300	2	0.74	8124632100	45322	86.13	176400	181400	175700	229000	123500	176400	179264.77	11.14	-120	-2149	182466	179432	177766	174732	173066	178600	173900	466	52600	5000	127000	100	1	9324548	16570	162.14	1.70	12	0.49	1096.00	104593.00	221500	20231201	-19.77	63900	20230327	178.09	181400	-2.04	20240111	156100	13.84	20240103	221500	-19.77	20231201	63900	178.09	20230327	1.16	N	298040	5000	466 억	1038393	N	N	41	N	N
56	20240111	141051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	178600	2200	2	1.25	6795469200	37845	71.92	176400	181400	175700	229000	123500	176400	179560.72	11.14	-120	-2475	182466	179432	177766	174732	173066	178600	173900	466	52600	5000	127000	100	1	9324548	16654	162.96	1.71	12	0.41	1096.00	104593.00	221500	20231201	-19.37	63900	20230327	179.50	181400	-1.54	20240111	156100	14.41	20240103	221500	-19.37	20231201	63900	179.50	20230327	1.16	N	298040	5000	466 억	1038393	N	N	41	N	N
57	20240111	131049	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	179700	3300	2	1.87	5987693500	33334	63.35	176400	181400	175700	229000	123500	176400	179627.41	11.14	-120	-149	182466	179432	177766	174732	173066	178600	173900	466	52600	5000	127000	100	1	9324548	16756	163.96	1.72	12	0.36	1096.00	104593.00	221500	20231201	-18.87	63900	20230327	181.22	181400	-0.94	20240111	156100	15.12	20240103	221500	-18.87	20231201	63900	181.22	20230327	1.16	N	298040	5000	466 억	1038393	N	N	41	N	N
58	20240111	121050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	179500	3100	2	1.76	5313367700	29573	56.20	176400	181400	175700	229000	123500	176400	179669.77	11.14	-120	637	182466	179432	177766	174732	173066	178600	173900	466	52600	5000	127000	100	1	9324548	16738	163.78	1.72	12	0.32	1096.00	104593.00	221500	20231201	-18.96	63900	20230327	180.91	181400	-1.05	20240111	156100	14.99	20240103	221500	-18.96	20231201	63900	180.91	20230327	1.16	N	298040	5000	466 억	1038393	N	N	41	N	N
59	20240111	111051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	180400	4000	2	2.27	4591362900	25554	48.56	176400	181400	175700	229000	123500	176400	179673.22	11.14	-120	1820	182466	179432	177766	174732	173066	178600	173900	466	52600	5000	127000	100	1	9324548	16821	164.60	1.72	12	0.27	1096.00	104593.00	221500	20231201	-18.56	63900	20230327	182.32	181400	-0.55	20240111	156100	15.57	20240103	221500	-18.56	20231201	63900	182.32	20230327	1.16	N	298040	5000	466 억	1038393	N	N	41	N	N
60	20240111	101049	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	180500	4100	2	2.32	3585251600	19982	37.97	176400	181400	175700	229000	123500	176400	179424.36	11.14	-120	2929	182466	179432	177766	174732	173066	178600	173900	466	52600	5000	127000	100	1	9324548	16831	164.69	1.73	12	0.21	1096.00	104593.00	221500	20231201	-18.51	63900	20230327	182.47	181400	-0.50	20240111	156100	15.63	20240103	221500	-18.51	20231201	63900	182.47	20230327	1.16	N	298040	5000	466 억	1038393	N	N	41	N	N
61	20240111	091050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	176600	200	2	0.11	469290100	2663	5.06	176400	177100	175700	229000	123500	176400	176225.97	11.14	-120	131	182466	179432	177766	174732	173066	178600	173900	466	52600	5000	127000	100	1	9324548	16467	161.13	1.69	12	0.03	1096.00	104593.00	221500	20231201	-20.27	63900	20230327	176.37	180800	-2.32	20240110	156100	13.13	20240103	221500	-20.27	20231201	63900	176.37	20230327	1.16	N	298040	5000	466 억	1038393	N	N	41	N	N
62	20240110	161046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	176400	-600	5	-0.34	9335781700	52318	63.23	179000	180800	176100	230000	123900	177000	178444.42	11.21	542	-1629	183733	180366	176633	173266	169533	178500	171400	466	53000	5000	127440	100	1	9324548	16449	160.95	1.69	12	0.56	1096.00	104593.00	221500	20231201	-20.36	63900	20230327	176.06	180800	-2.43	20240110	156100	13.00	20240103	221500	-20.36	20231201	63900	176.06	20230327	1.23	N	298040	5000	466 억	1045232	N	N	41	N	N
63	20240110	151049	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	176600	-400	5	-0.23	9091007500	50931	61.55	179000	180800	176100	230000	123900	177000	178496.54	11.21	542	-1478	183733	180366	176633	173266	169533	178500	171400	466	53000	5000	127440	100	1	9324548	16467	161.13	1.69	12	0.55	1096.00	104593.00	221500	20231201	-20.27	63900	20230327	176.37	180800	-2.32	20240110	156100	13.13	20240103	221500	-20.27	20231201	63900	176.37	20230327	1.23	N	298040	5000	466 억	1045232	N	N	37	N	N
64	20240110	141050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	177100	100	2	0.06	7799357600	43640	52.74	179000	180800	176100	230000	123900	177000	178720.38	11.21	542	-632	183733	180366	176633	173266	169533	178500	171400	466	53000	5000	127440	100	1	9324548	16514	161.59	1.69	12	0.47	1096.00	104593.00	221500	20231201	-20.05	63900	20230327	177.15	180800	-2.05	20240110	156100	13.45	20240103	221500	-20.05	20231201	63900	177.15	20230327	1.23	N	298040	5000	466 억	1045232	N	N	37	N	N
65	20240110	131047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	179600	2600	2	1.47	6563239500	36707	44.36	179000	180800	176100	230000	123900	177000	178800.76	11.21	542	-67	183733	180366	176633	173266	169533	178500	171400	466	53000	5000	127440	100	1	9324548	16747	163.87	1.72	12	0.39	1096.00	104593.00	221500	20231201	-18.92	63900	20230327	181.06	180800	-0.66	20240110	156100	15.05	20240103	221500	-18.92	20231201	63900	181.06	20230327	1.23	N	298040	5000	466 억	1045232	N	N	37	N	N
66	20240110	121049	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	179400	2400	2	1.36	5829686600	32619	39.42	179000	180800	176100	230000	123900	177000	178720.58	11.21	542	-162	183733	180366	176633	173266	169533	178500	171400	466	53000	5000	127440	100	1	9324548	16728	163.69	1.72	12	0.35	1096.00	104593.00	221500	20231201	-19.01	63900	20230327	180.75	180800	-0.77	20240110	156100	14.93	20240103	221500	-19.01	20231201	63900	180.75	20230327	1.23	N	298040	5000	466 억	1045232	N	N	37	N	N
67	20240110	111048	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	178800	1800	2	1.02	4815967500	26969	32.59	179000	180800	176100	230000	123900	177000	178574.20	11.21	542	-1408	183733	180366	176633	173266	169533	178500	171400	466	53000	5000	127440	100	1	9324548	16672	163.14	1.71	12	0.29	1096.00	104593.00	221500	20231201	-19.28	63900	20230327	179.81	180800	-1.11	20240110	156100	14.54	20240103	221500	-19.28	20231201	63900	179.81	20230327	1.23	N	298040	5000	466 억	1045232	N	N	37	N	N
68	20240110	101046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	177200	200	2	0.11	3088897100	17322	20.93	179000	180800	176100	230000	123900	177000	178322.20	11.21	542	-914	183733	180366	176633	173266	169533	178500	171400	466	53000	5000	127440	100	1	9324548	16523	161.68	1.69	12	0.19	1096.00	104593.00	221500	20231201	-20.00	63900	20230327	177.31	180800	-1.99	20240110	156100	13.52	20240103	221500	-20.00	20231201	63900	177.31	20230327	1.23	N	298040	5000	466 억	1045232	N	N	37	N	N
69	20240110	091046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	178400	1400	2	0.79	1276925700	7102	8.58	179000	180800	178000	230000	123900	177000	179798.04	11.21	542	845	183733	180366	176633	173266	169533	178500	171400	466	53000	5000	127440	100	1	9324548	16635	162.77	1.71	12	0.08	1096.00	104593.00	221500	20231201	-19.46	63900	20230327	179.19	180800	-1.33	20240110	156100	14.29	20240103	221500	-19.46	20231201	63900	179.19	20230327	1.23	N	298040	5000	466 억	1045232	N	N	37	N	N
70	20240109	161044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	177000	2300	2	1.32	14665644300	82611	78.52	178000	180000	172900	227000	122300	174700	177527.48	11.32	777	-6367	183833	179266	172933	168366	162033	181550	170650	466	52300	5000	125780	100	1	9324548	16504	161.50	1.69	12	0.89	1096.00	104593.00	221500	20231201	-20.09	63900	20230327	177.00	180000	-1.67	20240109	156100	13.39	20240103	221500	-20.09	20231201	63900	177.00	20230327	1.27	N	298040	5000	466 억	1055714	N	N	37	N	N
71	20240109	151046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	176600	1900	2	1.09	14198698300	79979	76.02	178000	180000	172900	227000	122300	174700	177530.33	11.32	777	-6214	183833	179266	172933	168366	162033	181550	170650	466	52300	5000	125780	100	1	9324548	16467	161.13	1.69	12	0.86	1096.00	104593.00	221500	20231201	-20.27	63900	20230327	176.37	180000	-1.89	20240109	156100	13.13	20240103	221500	-20.27	20231201	63900	176.37	20230327	1.27	N	298040	5000	466 억	1055714	N	N	147	N	N
72	20240109	141044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	178900	4200	2	2.40	11053389600	62405	59.31	178000	179700	172900	227000	122300	174700	177123.46	11.32	777	-2522	183833	179266	172933	168366	162033	181550	170650	466	52300	5000	125780	100	1	9324548	16682	163.23	1.71	12	0.67	1096.00	104593.00	221500	20231201	-19.23	63900	20230327	179.97	179700	-0.45	20240109	156100	14.61	20240103	221500	-19.23	20231201	63900	179.97	20230327	1.27	N	298040	5000	466 억	1055714	N	N	147	N	N
73	20240109	131044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	179000	4300	2	2.46	9014335100	51017	48.49	178000	179000	172900	227000	122300	174700	176692.77	11.32	777	685	183833	179266	172933	168366	162033	181550	170650	466	52300	5000	125780	100	1	9324548	16691	163.32	1.71	12	0.55	1096.00	104593.00	221500	20231201	-19.19	63900	20230327	180.13	179000	0.00	20240109	156100	14.67	20240103	221500	-19.19	20231201	63900	180.13	20230327	1.27	N	298040	5000	466 억	1055714	N	N	147	N	N
74	20240109	121053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	177300	2600	2	1.49	6926590400	39292	37.34	178000	178900	172900	227000	122300	174700	176285.00	11.32	777	-4094	183833	179266	172933	168366	162033	181550	170650	466	52300	5000	125780	100	1	9324548	16532	161.77	1.70	12	0.42	1096.00	104593.00	221500	20231201	-19.95	63900	20230327	177.46	178900	-0.89	20240109	156100	13.58	20240103	221500	-19.95	20231201	63900	177.46	20230327	1.27	N	298040	5000	466 억	1055714	N	N	147	N	N
75	20240109	111048	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	177500	2800	2	1.60	5904389000	33531	31.87	178000	178900	172900	227000	122300	174700	176087.47	11.32	777	-3604	183833	179266	172933	168366	162033	181550	170650	466	52300	5000	125780	100	1	9324548	16551	161.95	1.70	12	0.36	1096.00	104593.00	221500	20231201	-19.86	63900	20230327	177.78	178900	-0.78	20240109	156100	13.71	20240103	221500	-19.86	20231201	63900	177.78	20230327	1.27	N	298040	5000	466 억	1055714	N	N	147	N	N
76	20240109	101045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	175200	500	2	0.29	3827195200	21798	20.72	178000	178900	172900	227000	122300	174700	175575.52	11.32	777	-2378	183833	179266	172933	168366	162033	181550	170650	466	52300	5000	125780	100	1	9324548	16337	159.85	1.68	12	0.23	1096.00	104593.00	221500	20231201	-20.90	63900	20230327	174.18	178900	-2.07	20240109	156100	12.24	20240103	221500	-20.90	20231201	63900	174.18	20230327	1.27	N	298040	5000	466 억	1055714	N	N	147	N	N
77	20240109	091046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174500	-200	5	-0.11	1758619800	9951	9.46	178000	178900	172900	227000	122300	174700	176727.95	11.32	777	-819	183833	179266	172933	168366	162033	181550	170650	466	52300	5000	125780	100	1	9324548	16271	159.22	1.67	12	0.11	1096.00	104593.00	221500	20231201	-21.22	63900	20230327	173.08	178900	-2.46	20240109	156100	11.79	20240103	221500	-21.22	20231201	63900	173.08	20230327	1.27	N	298040	5000	466 억	1055714	N	N	147	N	N
78	20240108	161043	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174700	5300	2	3.13	18353624900	104831	141.18	170000	177500	166600	220000	118600	169400	175078.46	11.22	-6956	11863	177333	173366	169533	165566	161733	175350	167550	466	50600	5000	121960	100	1	9324548	16290	159.40	1.67	12	1.12	1096.00	104593.00	221500	20231201	-21.13	63900	20230327	173.40	177500	-1.58	20240108	156100	11.92	20240103	221500	-21.13	20231201	63900	173.40	20230327	1.30	N	298040	5000	466 억	1045968	N	N	147	N	N
79	20240108	151044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174900	5500	2	3.25	18014321000	102890	138.57	170000	177500	166600	220000	118600	169400	175083.47	11.22	-6956	11982	177333	173366	169533	165566	161733	175350	167550	466	50600	5000	121960	100	1	9324548	16309	159.58	1.67	12	1.10	1096.00	104593.00	221500	20231201	-21.04	63900	20230327	173.71	177500	-1.46	20240108	156100	12.04	20240103	221500	-21.04	20231201	63900	173.71	20230327	1.30	N	298040	5000	466 억	1045968	N	N	1021	N	N
80	20240108	141044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	175000	5600	2	3.31	16087798400	91888	123.75	170000	177500	166600	220000	118600	169400	175080.70	11.22	-6956	13618	177333	173366	169533	165566	161733	175350	167550	466	50600	5000	121960	100	1	9324548	16318	159.67	1.67	12	0.99	1096.00	104593.00	221500	20231201	-20.99	63900	20230327	173.87	177500	-1.41	20240108	156100	12.11	20240103	221500	-20.99	20231201	63900	173.87	20230327	1.30	N	298040	5000	466 억	1045968	N	N	1021	N	N
81	20240108	131043	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	176600	7200	2	4.25	14603428000	83431	112.36	170000	177500	166600	220000	118600	169400	175036.20	11.22	-6956	14817	177333	173366	169533	165566	161733	175350	167550	466	50600	5000	121960	100	1	9324548	16467	161.13	1.69	12	0.89	1096.00	104593.00	221500	20231201	-20.27	63900	20230327	176.37	177500	-0.51	20240108	156100	13.13	20240103	221500	-20.27	20231201	63900	176.37	20230327	1.30	N	298040	5000	466 억	1045968	N	N	1021	N	N
82	20240108	121044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	176200	6800	2	4.01	12379473100	70861	95.43	170000	177100	166600	220000	118600	169400	174701.02	11.22	-6956	12990	177333	173366	169533	165566	161733	175350	167550	466	50600	5000	121960	100	1	9324548	16430	160.77	1.68	12	0.76	1096.00	104593.00	221500	20231201	-20.45	63900	20230327	175.74	177100	-0.51	20240108	156100	12.88	20240103	221500	-20.45	20231201	63900	175.74	20230327	1.30	N	298040	5000	466 억	1045968	N	N	1021	N	N
83	20240108	111045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	174900	5500	2	3.25	10824592500	62013	83.52	170000	177100	166600	220000	118600	169400	174553.85	11.22	-6956	15013	177333	173366	169533	165566	161733	175350	167550	466	50600	5000	121960	100	1	9324548	16309	159.58	1.67	12	0.67	1096.00	104593.00	221500	20231201	-21.04	63900	20230327	173.71	177100	-1.24	20240108	156100	12.04	20240103	221500	-21.04	20231201	63900	173.71	20230327	1.30	N	298040	5000	466 억	1045968	N	N	1021	N	N
84	20240108	101045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	175000	5600	2	3.31	6600995800	38048	51.24	170000	175500	166600	220000	118600	169400	173491.59	11.22	-6956	12616	177333	173366	169533	165566	161733	175350	167550	466	50600	5000	121960	100	1	9324548	16318	159.67	1.67	12	0.41	1096.00	104593.00	221500	20231201	-20.99	63900	20230327	173.87	175500	-0.28	20240108	156100	12.11	20240103	221500	-20.99	20231201	63900	173.87	20230327	1.30	N	298040	5000	466 억	1045968	N	N	1021	N	N
85	20240108	091042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	168500	-900	5	-0.53	582758000	3429	4.62	170000	170800	168500	220000	118600	169400	169950.32	11.22	-6956	-405	177333	173366	169533	165566	161733	175350	167550	466	50600	5000	121960	100	1	9324548	15712	153.74	1.61	12	0.04	1096.00	104593.00	221500	20231201	-23.93	63900	20230327	163.69	173500	-2.88	20240105	156100	7.94	20240103	221500	-23.93	20231201	63900	163.69	20230327	1.30	N	298040	5000	466 억	1045968	N	N	1021	N	N
86	20240105	161042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	169400	1400	2	0.83	12590067500	73846	102.09	169000	173500	165700	218000	117600	168000	170491.18	11.33	-2796	-3875	173666	170832	167166	164332	160666	171250	164750	466	50000	5000	120960	100	1	9324548	15796	154.56	1.62	12	0.79	1096.00	104593.00	221500	20231201	-23.52	63900	20230327	165.10	173500	-2.36	20240105	156100	8.52	20240103	221500	-23.52	20231201	63900	165.10	20230327	1.39	N	298040	5000	466 억	1056470	N	N	1021	N	N
87	20240105	151043	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	169100	1100	2	0.65	12040126700	70597	97.60	169000	173500	165700	218000	117600	168000	170547.29	11.33	-2796	-3599	173666	170832	167166	164332	160666	171250	164750	466	50000	5000	120960	100	1	9324548	15768	154.29	1.62	12	0.76	1096.00	104593.00	221500	20231201	-23.66	63900	20230327	164.63	173500	-2.54	20240105	156100	8.33	20240103	221500	-23.66	20231201	63900	164.63	20230327	1.39	N	298040	5000	466 억	1056470	N	N	193	N	N
88	20240105	141041	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	169900	1900	2	1.13	10871504700	63706	88.07	169000	173500	165700	218000	117600	168000	170651.19	11.33	-2796	-1225	173666	170832	167166	164332	160666	171250	164750	466	50000	5000	120960	100	1	9324548	15842	155.02	1.62	12	0.68	1096.00	104593.00	221500	20231201	-23.30	63900	20230327	165.88	173500	-2.07	20240105	156100	8.84	20240103	221500	-23.30	20231201	63900	165.88	20230327	1.39	N	298040	5000	466 억	1056470	N	N	193	N	N
89	20240105	131042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	169300	1300	2	0.77	9741269000	57021	78.83	169000	173500	165700	218000	117600	168000	170836.52	11.33	-2796	-163	173666	170832	167166	164332	160666	171250	164750	466	50000	5000	120960	100	1	9324548	15786	154.47	1.62	12	0.61	1096.00	104593.00	221500	20231201	-23.57	63900	20230327	164.95	173500	-2.42	20240105	156100	8.46	20240103	221500	-23.57	20231201	63900	164.95	20230327	1.39	N	298040	5000	466 억	1056470	N	N	193	N	N
90	20240105	121042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	169700	1700	2	1.01	8853431900	51781	71.59	169000	173500	165700	218000	117600	168000	170978.39	11.33	-2796	1257	173666	170832	167166	164332	160666	171250	164750	466	50000	5000	120960	100	1	9324548	15824	154.84	1.62	12	0.56	1096.00	104593.00	221500	20231201	-23.39	63900	20230327	165.57	173500	-2.19	20240105	156100	8.71	20240103	221500	-23.39	20231201	63900	165.57	20230327	1.39	N	298040	5000	466 억	1056470	N	N	193	N	N
91	20240105	111039	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	170000	2000	2	1.19	7890095900	46109	63.74	169000	173500	165700	218000	117600	168000	171118.35	11.33	-2796	3181	173666	170832	167166	164332	160666	171250	164750	466	50000	5000	120960	100	1	9324548	15852	155.11	1.63	12	0.49	1096.00	104593.00	221500	20231201	-23.25	63900	20230327	166.04	173500	-2.02	20240105	156100	8.90	20240103	221500	-23.25	20231201	63900	166.04	20230327	1.39	N	298040	5000	466 억	1056470	N	N	193	N	N
92	20240105	101043	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	170300	2300	2	1.37	6140751700	35836	49.54	169000	173500	165700	218000	117600	168000	171357.06	11.33	-2796	4492	173666	170832	167166	164332	160666	171250	164750	466	50000	5000	120960	100	1	9324548	15880	155.38	1.63	12	0.38	1096.00	104593.00	221500	20231201	-23.12	63900	20230327	166.51	173500	-1.84	20240105	156100	9.10	20240103	221500	-23.12	20231201	63900	166.51	20230327	1.39	N	298040	5000	466 억	1056470	N	N	193	N	N
93	20240105	091040	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	167000	-1000	5	-0.60	261348300	1556	2.15	169000	169300	166300	218000	117600	168000	167961.63	11.33	-2796	-202	173666	170832	167166	164332	160666	171250	164750	466	50000	5000	120960	100	1	9324548	15572	152.37	1.60	12	0.02	1096.00	104593.00	221500	20231201	-24.60	63900	20230327	161.35	171100	-2.40	20240103	156100	6.98	20240103	221500	-24.60	20231201	63900	161.35	20230327	1.39	N	298040	5000	466 억	1056470	N	N	193	N	N
94	20240104	161037	57	100.00	KOSPI	전기.전자	N	N	N	N		N	168000	100	2	0.06	12071844600	71905	37.43	168000	170000	163500	218000	117600	167900	167885.84	11.41	-44	-7444	180033	173966	165033	158966	150033	177000	162000	466	50100	5000	120880	100	1	9324548	15665	153.28	1.61	12	0.77	1096.00	104593.00	221500	20231201	-24.15	63900	20230327	162.91	171100	-1.81	20240103	156100	7.62	20240103	221500	-24.15	20231201	63900	162.91	20230327	1.31	N	298040	5000	466 억	1063832	N	N	193	N	N
95	20240104	151039	57	100.00	KOSPI	전기.전자	N	N	N	N		N	169000	1100	2	0.66	11458537000	68261	35.53	168000	170000	163500	218000	117600	167900	167863.56	11.41	-44	-7306	180033	173966	165033	158966	150033	177000	162000	466	50100	5000	120880	100	1	9324548	15758	154.20	1.62	12	0.73	1096.00	104593.00	221500	20231201	-23.70	63900	20230327	164.48	171100	-1.23	20240103	156100	8.26	20240103	221500	-23.70	20231201	63900	164.48	20230327	1.31	N	298040	5000	466 억	1063832	N	N	3523	N	N
96	20240104	141040	57	100.00	KOSPI	전기.전자	N	N	N	N		N	168800	900	2	0.54	9674270200	57714	30.04	168000	170000	163500	218000	117600	167900	167624.01	11.41	-44	-4203	180033	173966	165033	158966	150033	177000	162000	466	50100	5000	120880	100	1	9324548	15740	154.01	1.61	12	0.62	1096.00	104593.00	221500	20231201	-23.79	63900	20230327	164.16	171100	-1.34	20240103	156100	8.14	20240103	221500	-23.79	20231201	63900	164.16	20230327	1.31	N	298040	5000	466 억	1063832	N	N	3523	N	N
97	20240104	131039	57	100.00	KOSPI	전기.전자	N	N	N	N		N	168900	1000	2	0.60	8413381500	50248	26.16	168000	170000	163500	218000	117600	167900	167436.53	11.41	-44	-2260	180033	173966	165033	158966	150033	177000	162000	466	50100	5000	120880	100	1	9324548	15749	154.11	1.61	12	0.54	1096.00	104593.00	221500	20231201	-23.75	63900	20230327	164.32	171100	-1.29	20240103	156100	8.20	20240103	221500	-23.75	20231201	63900	164.32	20230327	1.31	N	298040	5000	466 억	1063832	N	N	3523	N	N
98	20240104	121037	57	100.00	KOSPI	전기.전자	N	N	N	N		N	168500	600	2	0.36	6723049800	40256	20.95	168000	170000	163500	218000	117600	167900	167005.93	11.41	-44	-491	180033	173966	165033	158966	150033	177000	162000	466	50100	5000	120880	100	1	9324548	15712	153.74	1.61	12	0.43	1096.00	104593.00	221500	20231201	-23.93	63900	20230327	163.69	171100	-1.52	20240103	156100	7.94	20240103	221500	-23.93	20231201	63900	163.69	20230327	1.31	N	298040	5000	466 억	1063832	N	N	3523	N	N
99	20240104	111036	57	100.00	KOSPI	전기.전자	N	N	N	N		N	166800	-1100	5	-0.66	5571293600	33395	17.38	168000	170000	163500	218000	117600	167900	166828.05	11.41	-44	1950	180033	173966	165033	158966	150033	177000	162000	466	50100	5000	120880	100	1	9324548	15553	152.19	1.59	12	0.36	1096.00	104593.00	221500	20231201	-24.70	63900	20230327	161.03	171100	-2.51	20240103	156100	6.85	20240103	221500	-24.70	20231201	63900	161.03	20230327	1.31	N	298040	5000	466 억	1063832	N	N	3523	N	N
100	20240104	101035	57	100.00	KOSPI	전기.전자	N	N	N	N		N	164900	-3000	5	-1.79	4342258100	25991	13.53	168000	170000	163500	218000	117600	167900	167065.64	11.41	-44	55	180033	173966	165033	158966	150033	177000	162000	466	50100	5000	120880	100	1	9324548	15376	150.46	1.58	12	0.28	1096.00	104593.00	221500	20231201	-25.55	63900	20230327	158.06	171100	-3.62	20240103	156100	5.64	20240103	221500	-25.55	20231201	63900	158.06	20230327	1.31	N	298040	5000	466 억	1063832	N	N	3523	N	N
101	20240104	091039	57	100.00	KOSPI	전기.전자	N	N	N	N		N	169800	1900	2	1.13	1060999600	6268	3.26	168000	170000	168000	218000	117600	167900	169287.04	11.41	-44	872	180033	173966	165033	158966	150033	177000	162000	466	50100	5000	120880	100	1	9324548	15833	154.93	1.62	12	0.07	1096.00	104593.00	221500	20231201	-23.34	63900	20230327	165.73	171100	-0.76	20240103	156100	8.78	20240103	221500	-23.34	20231201	63900	165.73	20230327	1.31	N	298040	5000	466 억	1063832	N	N	3523	N	N
102	20240103	161035	57	100.00	KOSPI	전기.전자	N	N	N	N		N	167900	10200	2	6.47	31882958900	191311	236.80	157100	171100	156100	205000	110400	157700	166654.94	11.27	439	2891	164966	161332	159066	155432	153166	160200	154300	466	47300	5000	113540	100	1	9324548	15656	153.19	1.61	12	2.05	1096.00	104593.00	221500	20231201	-24.20	63900	20230327	162.75	171100	-1.87	20240103	156100	7.56	20240103	221500	-24.20	20231201	63900	162.75	20230327	1.32	N	298040	5000	466 억	1050416	N	N	3523	N	N
103	20240103	151032	57	100.00	KOSPI	전기.전자	N	N	N	N		N	168500	10800	2	6.85	31073744900	186499	230.84	157100	171100	156100	205000	110400	157700	166616.72	11.27	439	2518	164966	161332	159066	155432	153166	160200	154300	466	47300	5000	113540	100	1	9324548	15712	153.74	1.61	12	2.00	1096.00	104593.00	221500	20231201	-23.93	63900	20230327	163.69	171100	-1.52	20240103	156100	7.94	20240103	221500	-23.93	20231201	63900	163.69	20230327	1.32	N	298040	5000	466 억	1050416	N	N	3	N	N
104	20240103	141031	57	100.00	KOSPI	전기.전자	N	N	N	N		N	168400	10700	2	6.79	28098962100	168854	209.00	157100	171100	156100	205000	110400	157700	166410.43	11.27	439	6053	164966	161332	159066	155432	153166	160200	154300	466	47300	5000	113540	100	1	9324548	15703	153.65	1.61	12	1.81	1096.00	104593.00	221500	20231201	-23.97	63900	20230327	163.54	171100	-1.58	20240103	156100	7.88	20240103	221500	-23.97	20231201	63900	163.54	20230327	1.32	N	298040	5000	466 억	1050416	N	N	3	N	N
105	20240103	131033	57	100.00	KOSPI	전기.전자	N	N	N	N		N	166600	8900	2	5.64	25487223900	153246	189.68	157100	171100	156100	205000	110400	157700	166316.43	11.27	439	9622	164966	161332	159066	155432	153166	160200	154300	466	47300	5000	113540	100	1	9324548	15535	152.01	1.59	12	1.64	1096.00	104593.00	221500	20231201	-24.79	63900	20230327	160.72	171100	-2.63	20240103	156100	6.73	20240103	221500	-24.79	20231201	63900	160.72	20230327	1.32	N	298040	5000	466 억	1050416	N	N	3	N	N
106	20240103	121037	57	100.00	KOSPI	전기.전자	N	N	N	N		N	166000	8300	2	5.26	23509792500	141369	174.98	157100	171100	156100	205000	110400	157700	166301.63	11.27	439	10365	164966	161332	159066	155432	153166	160200	154300	466	47300	5000	113540	100	1	9324548	15479	151.46	1.59	12	1.52	1096.00	104593.00	221500	20231201	-25.06	63900	20230327	159.78	171100	-2.98	20240103	156100	6.34	20240103	221500	-25.06	20231201	63900	159.78	20230327	1.32	N	298040	5000	466 억	1050416	N	N	3	N	N
107	20240103	111032	57	100.00	KOSPI	전기.전자	N	N	N	N		N	166600	8900	2	5.64	20717645000	124564	154.18	157100	171100	156100	205000	110400	157700	166322.12	11.27	439	12216	164966	161332	159066	155432	153166	160200	154300	466	47300	5000	113540	100	1	9324548	15535	152.01	1.59	12	1.34	1096.00	104593.00	221500	20231201	-24.79	63900	20230327	160.72	171100	-2.63	20240103	156100	6.73	20240103	221500	-24.79	20231201	63900	160.72	20230327	1.32	N	298040	5000	466 억	1050416	N	N	3	N	N
108	20240103	101032	57	100.00	KOSPI	전기.전자	N	N	N	N		N	167900	10200	2	6.47	17132400300	103198	127.74	157100	171100	156100	205000	110400	157700	166015.82	11.27	439	16818	164966	161332	159066	155432	153166	160200	154300	466	47300	5000	113540	100	1	9324548	15656	153.19	1.61	12	1.11	1096.00	104593.00	221500	20231201	-24.20	63900	20230327	162.75	171100	-1.87	20240103	156100	7.56	20240103	221500	-24.20	20231201	63900	162.75	20230327	1.32	N	298040	5000	466 억	1050416	N	N	3	N	N
109	20240103	091032	57	100.00	KOSPI	전기.전자	N	N	N	N		N	161900	4200	2	2.66	2269155300	14160	17.53	157100	161900	156100	205000	110400	157700	160253.24	11.27	439	2749	164966	161332	159066	155432	153166	160200	154300	466	47300	5000	113540	100	1	9324548	15096	147.72	1.55	12	0.15	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	162700	-0.49	20240102	156100	3.72	20240103	221500	-26.91	20231201	63900	153.36	20230327	1.32	N	298040	5000	466 억	1050416	N	N	3	N	N
110	20240102	161029	57	100.00	KOSPI	전기.전자	N	N	N	N		N	157700	-4200	5	-2.59	12721540300	80490	100.39	161900	162700	156800	210000	113400	161900	158051.69	11.21	-176	-7801	166833	164366	160933	158466	155033	162650	156750	466	48100	5000	116560	100	1	9324548	14705	143.89	1.51	12	0.86	1096.00	104593.00	221500	20231201	-28.80	63900	20230327	146.79	162700	-3.07	20240102	156800	0.57	20240102	221500	-28.80	20231201	63900	146.79	20230327	1.32	N	298040	5000	466 억	1045653	N	N	3	N	N
111	20240102	151029	57	100.00	KOSPI	전기.전자	N	N	N	N		N	156900	-5000	5	-3.09	11656519000	73737	91.97	161900	162700	156800	210000	113400	161900	158082.31	11.21	-176	-7872	166833	164366	160933	158466	155033	162650	156750	466	48100	5000	116560	100	1	9324548	14630	143.16	1.50	12	0.79	1096.00	104593.00	221500	20231201	-29.16	63900	20230327	145.54	162700	-3.56	20240102	156800	0.06	20240102	221500	-29.16	20231201	63900	145.54	20230327	1.32	N	298040	5000	466 억	1045653	N	N	16	N	N
112	20240102	141029	57	100.00	KOSPI	전기.전자	N	N	N	N		N	157500	-4400	5	-2.72	7443942600	46957	58.57	161900	162700	157500	210000	113400	161900	158526.72	11.21	-176	-8425	166833	164366	160933	158466	155033	162650	156750	466	48100	5000	116560	100	1	9324548	14686	143.70	1.51	12	0.50	1096.00	104593.00	221500	20231201	-28.89	63900	20230327	146.48	162700	-3.20	20240102	157500	0.00	20240102	221500	-28.89	20231201	63900	146.48	20230327	1.32	N	298040	5000	466 억	1045653	N	N	16	N	N
113	20240102	131023	57	100.00	KOSPI	전기.전자	N	N	N	N		N	158200	-3700	5	-2.29	5163785500	32520	40.56	161900	162700	158100	210000	113400	161900	158787.90	11.21	-176	-10273	166833	164366	160933	158466	155033	162650	156750	466	48100	5000	116560	100	1	9324548	14751	144.34	1.51	12	0.35	1096.00	104593.00	221500	20231201	-28.58	63900	20230327	147.57	162700	-2.77	20240102	158100	0.06	20240102	221500	-28.58	20231201	63900	147.57	20230327	1.32	N	298040	5000	466 억	1045653	N	N	16	N	N
114	20240102	121023	57	100.00	KOSPI	전기.전자	N	N	N	N		N	158700	-3200	5	-1.98	3689019900	23215	28.96	161900	162700	158100	210000	113400	161900	158906.61	11.21	-176	-7108	166833	164366	160933	158466	155033	162650	156750	466	48100	5000	116560	100	1	9324548	14798	144.80	1.52	12	0.25	1096.00	104593.00	221500	20231201	-28.35	63900	20230327	148.36	162700	-2.46	20240102	158100	0.38	20240102	221500	-28.35	20231201	63900	148.36	20230327	1.32	N	298040	5000	466 억	1045653	N	N	16	N	N
115	20240102	111024	57	100.00	KOSPI	전기.전자	N	N	N	N		N	158500	-3400	5	-2.10	2696975100	16959	21.15	161900	162700	158100	210000	113400	161900	159028.97	11.21	-176	-6075	166833	164366	160933	158466	155033	162650	156750	466	48100	5000	116560	100	1	9324548	14779	144.62	1.52	12	0.18	1096.00	104593.00	221500	20231201	-28.44	63900	20230327	148.04	162700	-2.58	20240102	158100	0.25	20240102	221500	-28.44	20231201	63900	148.04	20230327	1.32	N	298040	5000	466 억	1045653	N	N	16	N	N
116	20240102	101014	57	100.00	KOSPI	전기.전자	N	N	N	N		N	160000	-1900	5	-1.17	471844400	2938	3.66	161900	162700	159300	210000	113400	161900	160600.10	11.21	-176	-1159	166833	164366	160933	158466	155033	162650	156750	466	48100	5000	116560	100	1	9324548	14919	145.99	1.53	12	0.03	1096.00	104593.00	221500	20231201	-27.77	63900	20230327	150.39	162700	-1.66	20240102	159300	0.44	20240102	221500	-27.77	20231201	63900	150.39	20230327	1.32	N	298040	5000	466 억	1045653	N	N	16	N	N
117	20240102	091000	57	100.00	KOSPI	전기.전자	N	N	N	N		N	161900	0	3	0.00	0	0	0.00	0	0	0	210000	113400	161900	0.00	11.21	-176	0	166833	164366	160933	158466	155033	162650	156750	466	48100	5000	116560	100	1	9324548	15096	147.72	1.55	12	0.00	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	0	0.00	0	0	0.00	0	221500	-26.91	20231201	63900	153.36	20230327	1.32	N	298040	5000	466 억	1045653	N	N	16	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History