KissMeData/298040/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161227	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	161900	-700	5	-0.43	12864119600	80175	154.68	162800	163400	157500	211000	113900	162600	160447.18	11.22	20656	17110	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15096	147.72	1.55	12	0.86	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	221500	-26.91	20231201	63900	153.36	20230327	221500	-26.91	20231201	63900	153.36	20230327	1.35	N	298040	5000	466 억	1045829	N	N	16	N	N
3	20231229	151212	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	161900	-700	5	-0.43	12864119600	80175	154.68	162800	163400	157500	211000	113900	162600	160447.18	11.22	20656	17110	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15096	147.72	1.55	12	0.86	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	221500	-26.91	20231201	63900	153.36	20230327	221500	-26.91	20231201	63900	153.36	20230327	1.35	N	298040	5000	466 억	1045829	N	N	16	N	N
4	20231229	141211	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	161900	-700	5	-0.43	12864119600	80175	154.68	162800	163400	157500	211000	113900	162600	160447.18	11.22	20656	17110	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15096	147.72	1.55	12	0.86	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	221500	-26.91	20231201	63900	153.36	20230327	221500	-26.91	20231201	63900	153.36	20230327	1.35	N	298040	5000	466 억	1045829	N	N	16	N	N
5	20231229	131212	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	161900	-700	5	-0.43	12864119600	80175	154.68	162800	163400	157500	211000	113900	162600	160447.18	11.22	20656	17110	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15096	147.72	1.55	12	0.86	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	221500	-26.91	20231201	63900	153.36	20230327	221500	-26.91	20231201	63900	153.36	20230327	1.35	N	298040	5000	466 억	1045829	N	N	16	N	N
6	20231229	121215	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	161900	-700	5	-0.43	12864119600	80175	154.68	162800	163400	157500	211000	113900	162600	160447.18	11.22	20656	17110	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15096	147.72	1.55	12	0.86	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	221500	-26.91	20231201	63900	153.36	20230327	221500	-26.91	20231201	63900	153.36	20230327	1.35	N	298040	5000	466 억	1045829	N	N	16	N	N
7	20231229	111119	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	161900	-700	5	-0.43	12864119600	80175	154.68	162800	163400	157500	211000	113900	162600	160447.18	11.22	20656	17110	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15096	147.72	1.55	12	0.86	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	221500	-26.91	20231201	63900	153.36	20230327	221500	-26.91	20231201	63900	153.36	20230327	1.35	N	298040	5000	466 억	1045829	N	N	16	N	N
8	20231229	101132	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	161900	-700	5	-0.43	12864119600	80175	154.68	162800	163400	157500	211000	113900	162600	160447.18	11.22	20656	17110	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15096	147.72	1.55	12	0.86	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	221500	-26.91	20231201	63900	153.36	20230327	221500	-26.91	20231201	63900	153.36	20230327	1.35	N	298040	5000	466 억	1045829	N	N	16	N	N
9	20231229	091130	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	161900	-700	5	-0.43	12864119600	80175	154.68	162800	163400	157500	211000	113900	162600	160447.18	11.22	20656	17110	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15096	147.72	1.55	12	0.86	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	221500	-26.91	20231201	63900	153.36	20230327	221500	-26.91	20231201	63900	153.36	20230327	1.35	N	298040	5000	466 억	1045829	N	N	16	N	N
10	20231228	161118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	161900	-700	5	-0.43	12850190600	80089	154.51	162800	163400	157500	211000	113900	162600	160447.18	10.99	0	17110	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15096	147.72	1.55	12	0.86	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	221500	-26.91	20231201	63900	153.36	20230327	221500	-26.91	20231201	63900	153.36	20230327	1.35	N	298040	5000	466 억	1025173	N	N	16	N	N
11	20231228	151128	57	100.00	KOSPI		전기.전자	N	N	N	N		N	161500	-1100	5	-0.68	12195297200	76043	146.70	162800	163400	157500	211000	113900	162600	160373.70	10.99	0	16001	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15059	147.35	1.54	12	0.82	1096.00	104593.00	221500	20231201	-27.09	63900	20230327	152.74	221500	-27.09	20231201	63900	152.74	20230327	221500	-27.09	20231201	63900	152.74	20230327	1.35	N	298040	5000	466 억	1025173	N	N	44	N	N
12	20231228	141118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	161100	-1500	5	-0.92	10493344300	65490	126.35	162800	163400	157500	211000	113900	162600	160228.19	10.99	0	11896	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15022	146.99	1.54	12	0.70	1096.00	104593.00	221500	20231201	-27.27	63900	20230327	152.11	221500	-27.27	20231201	63900	152.11	20230327	221500	-27.27	20231201	63900	152.11	20230327	1.35	N	298040	5000	466 억	1025173	N	N	44	N	N
13	20231228	131117	57	100.00	KOSPI		전기.전자	N	N	N	N		N	160400	-2200	5	-1.35	9059504400	56564	109.13	162800	163400	157500	211000	113900	162600	160163.79	10.99	0	8048	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	14957	146.35	1.53	12	0.61	1096.00	104593.00	221500	20231201	-27.58	63900	20230327	151.02	221500	-27.58	20231201	63900	151.02	20230327	221500	-27.58	20231201	63900	151.02	20230327	1.35	N	298040	5000	466 억	1025173	N	N	44	N	N
14	20231228	121121	57	100.00	KOSPI		전기.전자	N	N	N	N		N	160800	-1800	5	-1.11	7774050000	48559	93.68	162800	163400	157500	211000	113900	162600	160094.94	10.99	0	3657	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	14994	146.72	1.54	12	0.52	1096.00	104593.00	221500	20231201	-27.40	63900	20230327	151.64	221500	-27.40	20231201	63900	151.64	20230327	221500	-27.40	20231201	63900	151.64	20230327	1.35	N	298040	5000	466 억	1025173	N	N	44	N	N
15	20231228	111125	57	100.00	KOSPI		전기.전자	N	N	N	N		N	160800	-1800	5	-1.11	6381195100	39896	76.97	162800	163400	157500	211000	113900	162600	159945.74	10.99	0	-157	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	14994	146.72	1.54	12	0.43	1096.00	104593.00	221500	20231201	-27.40	63900	20230327	151.64	221500	-27.40	20231201	63900	151.64	20230327	221500	-27.40	20231201	63900	151.64	20230327	1.35	N	298040	5000	466 억	1025173	N	N	44	N	N
16	20231228	101120	57	100.00	KOSPI		전기.전자	N	N	N	N		N	159400	-3200	5	-1.97	4757085200	29765	57.42	162800	163400	157500	211000	113900	162600	159821.44	10.99	0	-2319	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	14863	145.44	1.52	12	0.32	1096.00	104593.00	221500	20231201	-28.04	63900	20230327	149.45	221500	-28.04	20231201	63900	149.45	20230327	221500	-28.04	20231201	63900	149.45	20230327	1.35	N	298040	5000	466 억	1025173	N	N	44	N	N
17	20231228	091123	57	100.00	KOSPI		전기.전자	N	N	N	N		N	162600	0	3	0.00	402734700	2476	4.78	162800	163400	161500	211000	113900	162600	162655.37	10.99	0	-1018	165933	164266	162333	160666	158733	165100	161500	466	48400	5000	120320	100	1	9324548	15162	148.36	1.55	12	0.03	1096.00	104593.00	221500	20231201	-26.59	63900	20230327	154.46	221500	-26.59	20231201	63900	154.46	20230327	221500	-26.59	20231201	63900	154.46	20230327	1.35	N	298040	5000	466 억	1025173	N	N	44	N	N
18	20231227	161107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	162600	-600	5	-0.37	8386159300	51761	121.86	162000	164000	160400	212000	114300	163200	162016.38	10.87	-123	9038	168200	165700	164100	161600	160000	164900	160800	466	48800	5000	120760	100	1	9324548	15162	148.36	1.55	12	0.56	1096.00	104593.00	221500	20231201	-26.59	63900	20230327	154.46	221500	-26.59	20231201	63900	154.46	20230327	221500	-26.59	20231201	63900	154.46	20230327	1.37	N	298040	5000	466 억	1013560	N	N	44	N	N
19	20231227	151124	57	100.00	KOSPI		전기.전자	N	N	N	N		N	161900	-1300	5	-0.80	8078976400	49870	117.41	162000	164000	160400	212000	114300	163200	162000.71	10.87	-123	8283	168200	165700	164100	161600	160000	164900	160800	466	48800	5000	120760	100	1	9324548	15096	147.72	1.55	12	0.53	1096.00	104593.00	221500	20231201	-26.91	63900	20230327	153.36	221500	-26.91	20231201	63900	153.36	20230327	221500	-26.91	20231201	63900	153.36	20230327	1.37	N	298040	5000	466 억	1013560	N	N	0	N	N
20	20231227	141117	57	100.00	KOSPI		전기.전자	N	N	N	N		N	162200	-1000	5	-0.61	6941202900	42841	100.86	162000	164000	160400	212000	114300	163200	162022.40	10.87	-123	5243	168200	165700	164100	161600	160000	164900	160800	466	48800	5000	120760	100	1	9324548	15124	147.99	1.55	12	0.46	1096.00	104593.00	221500	20231201	-26.77	63900	20230327	153.83	221500	-26.77	20231201	63900	153.83	20230327	221500	-26.77	20231201	63900	153.83	20230327	1.37	N	298040	5000	466 억	1013560	N	N	0	N	N
21	20231227	131110	57	100.00	KOSPI		전기.전자	N	N	N	N		N	161000	-2200	5	-1.35	5807813100	35825	84.34	162000	164000	160400	212000	114300	163200	162116.18	10.87	-123	2151	168200	165700	164100	161600	160000	164900	160800	466	48800	5000	120760	100	1	9324548	15013	146.90	1.54	12	0.38	1096.00	104593.00	221500	20231201	-27.31	63900	20230327	151.96	221500	-27.31	20231201	63900	151.96	20230327	221500	-27.31	20231201	63900	151.96	20230327	1.37	N	298040	5000	466 억	1013560	N	N	0	N	N
22	20231227	121111	57	100.00	KOSPI		전기.전자	N	N	N	N		N	160400	-2800	5	-1.72	4590567100	28269	66.55	162000	164000	160400	212000	114300	163200	162388.70	10.87	-123	696	168200	165700	164100	161600	160000	164900	160800	466	48800	5000	120760	100	1	9324548	14957	146.35	1.53	12	0.30	1096.00	104593.00	221500	20231201	-27.58	63900	20230327	151.02	221500	-27.58	20231201	63900	151.02	20230327	221500	-27.58	20231201	63900	151.02	20230327	1.37	N	298040	5000	466 억	1013560	N	N	0	N	N
23	20231227	111120	57	100.00	KOSPI		전기.전자	N	N	N	N		N	162700	-500	5	-0.31	2643292000	16220	38.19	162000	164000	162000	212000	114300	163200	162964.97	10.87	-123	1544	168200	165700	164100	161600	160000	164900	160800	466	48800	5000	120760	100	1	9324548	15171	148.45	1.56	12	0.17	1096.00	104593.00	221500	20231201	-26.55	63900	20230327	154.62	221500	-26.55	20231201	63900	154.62	20230327	221500	-26.55	20231201	63900	154.62	20230327	1.37	N	298040	5000	466 억	1013560	N	N	0	N	N
24	20231227	101118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	163200	0	3	0.00	1762279900	10811	25.45	162000	164000	162000	212000	114300	163200	163008.02	10.87	-123	1122	168200	165700	164100	161600	160000	164900	160800	466	48800	5000	120760	100	1	9324548	15218	148.91	1.56	12	0.12	1096.00	104593.00	221500	20231201	-26.32	63900	20230327	155.40	221500	-26.32	20231201	63900	155.40	20230327	221500	-26.32	20231201	63900	155.40	20230327	1.37	N	298040	5000	466 억	1013560	N	N	0	N	N
25	20231227	091121	57	100.00	KOSPI		전기.전자	N	N	N	N		N	163600	400	2	0.25	338862700	2078	4.89	162000	164000	162000	212000	114300	163200	163071.50	10.87	-123	451	168200	165700	164100	161600	160000	164900	160800	466	48800	5000	120760	100	1	9324548	15255	149.27	1.56	12	0.02	1096.00	104593.00	221500	20231201	-26.14	63900	20230327	156.03	221500	-26.14	20231201	63900	156.03	20230327	221500	-26.14	20231201	63900	156.03	20230327	1.37	N	298040	5000	466 억	1013560	N	N	0	N	N
26	20231226	161119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	163200	-2700	5	-1.63	6898033400	42273	84.71	165900	166600	162500	215500	116200	165900	163178.16	10.77	-7166	-7512	170966	168432	166866	164332	162766	167650	163550	466	49600	5000	122760	100	1	9324548	15218	148.91	1.56	12	0.45	1096.00	104593.00	221500	20231201	-26.32	63900	20230327	155.40	221500	-26.32	20231201	63900	155.40	20230327	221500	-26.32	20231201	63900	155.40	20230327	1.33	N	298040	5000	466 억	1003939	N	N	1	N	N
27	20231226	151119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	162800	-3100	5	-1.87	6421834300	39349	78.85	165900	166600	162700	215500	116200	165900	163201.97	10.77	-7166	-6884	170966	168432	166866	164332	162766	167650	163550	466	49600	5000	122760	100	1	9324548	15180	148.54	1.56	12	0.42	1096.00	104593.00	221500	20231201	-26.50	63900	20230327	154.77	221500	-26.50	20231201	63900	154.77	20230327	221500	-26.50	20231201	63900	154.77	20230327	1.33	N	298040	5000	466 억	1003939	N	N	1	N	N
28	20231226	141121	57	100.00	KOSPI		전기.전자	N	N	N	N		N	163100	-2800	5	-1.69	5164557000	31631	63.39	165900	166600	162800	215500	116200	165900	163275.17	10.77	-7166	-4539	170966	168432	166866	164332	162766	167650	163550	466	49600	5000	122760	100	1	9324548	15208	148.81	1.56	12	0.34	1096.00	104593.00	221500	20231201	-26.37	63900	20230327	155.24	221500	-26.37	20231201	63900	155.24	20230327	221500	-26.37	20231201	63900	155.24	20230327	1.33	N	298040	5000	466 억	1003939	N	N	1	N	N
29	20231226	131119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	163000	-2900	5	-1.75	4389660500	26875	53.86	165900	166600	162800	215500	116200	165900	163336.20	10.77	-7166	-3356	170966	168432	166866	164332	162766	167650	163550	466	49600	5000	122760	100	1	9324548	15199	148.72	1.56	12	0.29	1096.00	104593.00	221500	20231201	-26.41	63900	20230327	155.09	221500	-26.41	20231201	63900	155.09	20230327	221500	-26.41	20231201	63900	155.09	20230327	1.33	N	298040	5000	466 억	1003939	N	N	1	N	N
30	20231226	121119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	163100	-2800	5	-1.69	3829730600	23442	46.98	165900	166600	162800	215500	116200	165900	163370.47	10.77	-7166	-2299	170966	168432	166866	164332	162766	167650	163550	466	49600	5000	122760	100	1	9324548	15208	148.81	1.56	12	0.25	1096.00	104593.00	221500	20231201	-26.37	63900	20230327	155.24	221500	-26.37	20231201	63900	155.24	20230327	221500	-26.37	20231201	63900	155.24	20230327	1.33	N	298040	5000	466 억	1003939	N	N	1	N	N
31	20231226	111123	57	100.00	KOSPI		전기.전자	N	N	N	N		N	163200	-2700	5	-1.63	2994501100	18322	36.72	165900	166600	162800	215500	116200	165900	163437.46	10.77	-7166	-1310	170966	168432	166866	164332	162766	167650	163550	466	49600	5000	122760	100	1	9324548	15218	148.91	1.56	12	0.20	1096.00	104593.00	221500	20231201	-26.32	63900	20230327	155.40	221500	-26.32	20231201	63900	155.40	20230327	221500	-26.32	20231201	63900	155.40	20230327	1.33	N	298040	5000	466 억	1003939	N	N	1	N	N
32	20231226	101117	57	100.00	KOSPI		전기.전자	N	N	N	N		N	164100	-1800	5	-1.08	2504270200	15321	30.70	165900	166600	162800	215500	116200	165900	163453.44	10.77	-7166	-891	170966	168432	166866	164332	162766	167650	163550	466	49600	5000	122760	100	1	9324548	15302	149.73	1.57	12	0.16	1096.00	104593.00	221500	20231201	-25.91	63900	20230327	156.81	221500	-25.91	20231201	63900	156.81	20230327	221500	-25.91	20231201	63900	156.81	20230327	1.33	N	298040	5000	466 억	1003939	N	N	1	N	N
33	20231226	091119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	163200	-2700	5	-1.63	775359900	4738	9.49	165900	166600	162800	215500	116200	165900	163647.09	10.77	-7166	-1321	170966	168432	166866	164332	162766	167650	163550	466	49600	5000	122760	100	1	9324548	15218	148.91	1.56	12	0.05	1096.00	104593.00	221500	20231201	-26.32	63900	20230327	155.40	221500	-26.32	20231201	63900	155.40	20230327	221500	-26.32	20231201	63900	155.40	20230327	1.33	N	298040	5000	466 억	1003939	N	N	1	N	N
34	20231222	161102	57	100.00	KOSPI		전기.전자	N	N	N	N		N	165900	-1000	5	-0.60	8274251100	49550	76.51	168300	169400	165300	216500	116900	166900	166989.89	10.88	140	-3602	170900	168900	167500	165500	164100	168200	164800	466	49600	5000	123500	100	1	9324548	15469	151.37	1.59	12	0.53	1096.00	104593.00	221500	20231201	-25.10	63900	20230327	159.62	221500	-25.10	20231201	63900	159.62	20230327	221500	-25.10	20231201	63900	159.62	20230327	1.34	N	298040	5000	466 억	1014129	N	N	3842	N	N
35	20231222	151100	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166000	-900	5	-0.54	7953687600	47618	73.53	168300	169400	165300	216500	116900	166900	167031.11	10.88	140	-3769	170900	168900	167500	165500	164100	168200	164800	466	49600	5000	123500	100	1	9324548	15479	151.46	1.59	12	0.51	1096.00	104593.00	221500	20231201	-25.06	63900	20230327	159.78	221500	-25.06	20231201	63900	159.78	20230327	221500	-25.06	20231201	63900	159.78	20230327	1.34	N	298040	5000	466 억	1014129	N	N	3842	N	N
36	20231222	141057	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166900	0	3	0.00	6699568100	40077	61.88	168300	169400	165300	216500	116900	166900	167167.41	10.88	140	-2909	170900	168900	167500	165500	164100	168200	164800	466	49600	5000	123500	100	1	9324548	15563	152.28	1.60	12	0.43	1096.00	104593.00	221500	20231201	-24.65	63900	20230327	161.19	221500	-24.65	20231201	63900	161.19	20230327	221500	-24.65	20231201	63900	161.19	20230327	1.34	N	298040	5000	466 억	1014129	N	N	3842	N	N
37	20231222	131057	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166800	-100	5	-0.06	5638132300	33709	52.05	168300	169400	165300	216500	116900	166900	167258.96	10.88	140	-2995	170900	168900	167500	165500	164100	168200	164800	466	49600	5000	123500	100	1	9324548	15553	152.19	1.59	12	0.36	1096.00	104593.00	221500	20231201	-24.70	63900	20230327	161.03	221500	-24.70	20231201	63900	161.03	20230327	221500	-24.70	20231201	63900	161.03	20230327	1.34	N	298040	5000	466 억	1014129	N	N	3842	N	N
38	20231222	121057	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166400	-500	5	-0.30	5112909500	30553	47.18	168300	169400	165300	216500	116900	166900	167345.58	10.88	140	-2649	170900	168900	167500	165500	164100	168200	164800	466	49600	5000	123500	100	1	9324548	15516	151.82	1.59	12	0.33	1096.00	104593.00	221500	20231201	-24.88	63900	20230327	160.41	221500	-24.88	20231201	63900	160.41	20230327	221500	-24.88	20231201	63900	160.41	20230327	1.34	N	298040	5000	466 억	1014129	N	N	3842	N	N
39	20231222	111056	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166600	-300	5	-0.18	3650111100	21744	33.57	168300	169400	166300	216500	116900	166900	167867.51	10.88	140	-1707	170900	168900	167500	165500	164100	168200	164800	466	49600	5000	123500	100	1	9324548	15535	152.01	1.59	12	0.23	1096.00	104593.00	221500	20231201	-24.79	63900	20230327	160.72	221500	-24.79	20231201	63900	160.72	20230327	221500	-24.79	20231201	63900	160.72	20230327	1.34	N	298040	5000	466 억	1014129	N	N	3842	N	N
40	20231222	101052	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167900	1000	2	0.60	2734301200	16287	25.15	168300	169400	166300	216500	116900	166900	167882.43	10.88	140	736	170900	168900	167500	165500	164100	168200	164800	466	49600	5000	123500	100	1	9324548	15656	153.19	1.61	12	0.17	1096.00	104593.00	221500	20231201	-24.20	63900	20230327	162.75	221500	-24.20	20231201	63900	162.75	20230327	221500	-24.20	20231201	63900	162.75	20230327	1.34	N	298040	5000	466 억	1014129	N	N	3842	N	N
41	20231222	091057	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167000	100	2	0.06	420868500	2518	3.89	168300	168300	166700	216500	116900	166900	167143.96	10.88	140	-1117	170900	168900	167500	165500	164100	168200	164800	466	49600	5000	123500	100	1	9324548	15572	152.37	1.60	12	0.03	1096.00	104593.00	221500	20231201	-24.60	63900	20230327	161.35	221500	-24.60	20231201	63900	161.35	20230327	221500	-24.60	20231201	63900	161.35	20230327	1.34	N	298040	5000	466 억	1014129	N	N	3842	N	N
42	20231221	161049	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166900	-2200	5	-1.30	10804568700	64473	78.60	169100	169500	166100	219500	118400	169100	167584.53	10.82	-4945	4228	173566	171332	168666	166432	163766	171550	166650	466	50400	5000	125130	100	1	9324548	15563	152.28	1.60	12	0.69	1096.00	104593.00	221500	20231201	-24.65	63900	20230327	161.19	221500	-24.65	20231201	63900	161.19	20230327	221500	-24.65	20231201	63900	161.19	20230327	1.26	N	298040	5000	466 억	1009012	N	N	3842	N	N
43	20231221	151054	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167200	-1900	5	-1.12	10272455200	61287	74.71	169100	169500	166100	219500	118400	169100	167612.30	10.82	-4945	4028	173566	171332	168666	166432	163766	171550	166650	466	50400	5000	125130	100	1	9324548	15591	152.55	1.60	12	0.66	1096.00	104593.00	221500	20231201	-24.51	63900	20230327	161.66	221500	-24.51	20231201	63900	161.66	20230327	221500	-24.51	20231201	63900	161.66	20230327	1.26	N	298040	5000	466 억	1009012	N	N	0	N	N
44	20231221	141049	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166900	-2200	5	-1.30	8968311300	53469	65.18	169100	169500	166100	219500	118400	169100	167729.18	10.82	-4945	4007	173566	171332	168666	166432	163766	171550	166650	466	50400	5000	125130	100	1	9324548	15563	152.28	1.60	12	0.57	1096.00	104593.00	221500	20231201	-24.65	63900	20230327	161.19	221500	-24.65	20231201	63900	161.19	20230327	221500	-24.65	20231201	63900	161.19	20230327	1.26	N	298040	5000	466 억	1009012	N	N	0	N	N
45	20231221	131048	57	100.00	KOSPI		전기.전자	N	N	N	N		N	168000	-1100	5	-0.65	7669942800	45707	55.72	169100	169500	166100	219500	118400	169100	167806.74	10.82	-4945	3099	173566	171332	168666	166432	163766	171550	166650	466	50400	5000	125130	100	1	9324548	15665	153.28	1.61	12	0.49	1096.00	104593.00	221500	20231201	-24.15	63900	20230327	162.91	221500	-24.15	20231201	63900	162.91	20230327	221500	-24.15	20231201	63900	162.91	20230327	1.26	N	298040	5000	466 억	1009012	N	N	0	N	N
46	20231221	121054	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167800	-1300	5	-0.77	6848270600	40817	49.76	169100	169500	166100	219500	118400	169100	167779.86	10.82	-4945	1398	173566	171332	168666	166432	163766	171550	166650	466	50400	5000	125130	100	1	9324548	15647	153.10	1.60	12	0.44	1096.00	104593.00	221500	20231201	-24.24	63900	20230327	162.60	221500	-24.24	20231201	63900	162.60	20230327	221500	-24.24	20231201	63900	162.60	20230327	1.26	N	298040	5000	466 억	1009012	N	N	0	N	N
47	20231221	111055	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166600	-2500	5	-1.48	5053199200	30149	36.75	169100	169500	166100	219500	118400	169100	167607.52	10.82	-4945	-1225	173566	171332	168666	166432	163766	171550	166650	466	50400	5000	125130	100	1	9324548	15535	152.01	1.59	12	0.32	1096.00	104593.00	221500	20231201	-24.79	63900	20230327	160.72	221500	-24.79	20231201	63900	160.72	20230327	221500	-24.79	20231201	63900	160.72	20230327	1.26	N	298040	5000	466 억	1009012	N	N	0	N	N
48	20231221	101049	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167600	-1500	5	-0.89	2239808700	13311	16.23	169100	169500	167100	219500	118400	169100	168267.50	10.82	-4945	1757	173566	171332	168666	166432	163766	171550	166650	466	50400	5000	125130	100	1	9324548	15628	152.92	1.60	12	0.14	1096.00	104593.00	221500	20231201	-24.33	63900	20230327	162.28	221500	-24.33	20231201	63900	162.28	20230327	221500	-24.33	20231201	63900	162.28	20230327	1.26	N	298040	5000	466 억	1009012	N	N	0	N	N
49	20231221	091051	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167800	-1300	5	-0.77	676901800	4018	4.90	169100	169400	167100	219500	118400	169100	168467.35	10.82	-4945	684	173566	171332	168666	166432	163766	171550	166650	466	50400	5000	125130	100	1	9324548	15647	153.10	1.60	12	0.04	1096.00	104593.00	221500	20231201	-24.24	63900	20230327	162.60	221500	-24.24	20231201	63900	162.60	20230327	221500	-24.24	20231201	63900	162.60	20230327	1.26	N	298040	5000	466 억	1009012	N	N	0	N	N
50	20231220	161055	57	100.00	KOSPI		전기.전자	N	N	N	N		N	169100	0	3	0.00	13773420000	81915	87.02	169100	170900	166000	219500	118400	169100	168141.79	10.92	-19095	-3010	180900	175000	171400	165500	161900	173200	163700	466	50400	5000	125130	100	1	9324548	15768	154.29	1.62	12	0.88	1096.00	104593.00	221500	20231201	-23.66	63900	20230327	164.63	221500	-23.66	20231201	63900	164.63	20230327	221500	-23.66	20231201	63900	164.63	20230327	1.35	N	298040	5000	466 억	1018400	N	N	11	N	N
51	20231220	151146	57	100.00	KOSPI		전기.전자	N	N	N	N		N	169400	300	2	0.18	13295181300	79089	84.01	169100	170900	166000	219500	118400	169100	168103.66	10.92	-19095	-2016	180900	175000	171400	165500	161900	173200	163700	466	50400	5000	125130	100	1	9324548	15796	154.56	1.62	12	0.85	1096.00	104593.00	221500	20231201	-23.52	63900	20230327	165.10	221500	-23.52	20231201	63900	165.10	20230327	221500	-23.52	20231201	63900	165.10	20230327	1.35	N	298040	5000	466 억	1018400	N	N	11	N	N
52	20231220	141206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167400	-1700	5	-1.01	9785390300	58301	61.93	169100	170900	166000	219500	118400	169100	167841.91	10.92	-19095	-4435	180900	175000	171400	165500	161900	173200	163700	466	50400	5000	125130	100	1	9324548	15609	152.74	1.60	12	0.63	1096.00	104593.00	221500	20231201	-24.42	63900	20230327	161.97	221500	-24.42	20231201	63900	161.97	20230327	221500	-24.42	20231201	63900	161.97	20230327	1.35	N	298040	5000	466 억	1018400	N	N	11	N	N
53	20231220	131155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167100	-2000	5	-1.18	8162480800	48604	51.63	169100	170900	166000	219500	118400	169100	167937.72	10.92	-19095	-5388	180900	175000	171400	165500	161900	173200	163700	466	50400	5000	125130	100	1	9324548	15581	152.46	1.60	12	0.52	1096.00	104593.00	221500	20231201	-24.56	63900	20230327	161.50	221500	-24.56	20231201	63900	161.50	20230327	221500	-24.56	20231201	63900	161.50	20230327	1.35	N	298040	5000	466 억	1018400	N	N	11	N	N
54	20231220	121048	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167900	-1200	5	-0.71	7133804600	42460	45.10	169100	170900	166000	219500	118400	169100	168011.56	10.92	-19095	-3715	180900	175000	171400	165500	161900	173200	163700	466	50400	5000	125130	100	1	9324548	15656	153.19	1.61	12	0.46	1096.00	104593.00	221500	20231201	-24.20	63900	20230327	162.75	221500	-24.20	20231201	63900	162.75	20230327	221500	-24.20	20231201	63900	162.75	20230327	1.35	N	298040	5000	466 억	1018400	N	N	11	N	N
55	20231220	111051	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166100	-3000	5	-1.77	5564655900	33063	35.12	169100	170900	166000	219500	118400	169100	168303.88	10.92	-19095	-3883	180900	175000	171400	165500	161900	173200	163700	466	50400	5000	125130	100	1	9324548	15488	151.55	1.59	12	0.35	1096.00	104593.00	221500	20231201	-25.01	63900	20230327	159.94	221500	-25.01	20231201	63900	159.94	20230327	221500	-25.01	20231201	63900	159.94	20230327	1.35	N	298040	5000	466 억	1018400	N	N	11	N	N
56	20231220	101053	57	100.00	KOSPI		전기.전자	N	N	N	N		N	168600	-500	5	-0.30	2299227000	13563	14.41	169100	170900	167600	219500	118400	169100	169522.98	10.92	-19095	-2393	180900	175000	171400	165500	161900	173200	163700	466	50400	5000	125130	100	1	9324548	15721	153.83	1.61	12	0.15	1096.00	104593.00	221500	20231201	-23.88	63900	20230327	163.85	221500	-23.88	20231201	63900	163.85	20230327	221500	-23.88	20231201	63900	163.85	20230327	1.35	N	298040	5000	466 억	1018400	N	N	11	N	N
57	20231220	091050	57	100.00	KOSPI		전기.전자	N	N	N	N		N	170600	1500	2	0.89	808646900	4756	5.05	169100	170900	168300	219500	118400	169100	170032.76	10.92	-19095	-450	180900	175000	171400	165500	161900	173200	163700	466	50400	5000	125130	100	1	9324548	15908	155.66	1.63	12	0.05	1096.00	104593.00	221500	20231201	-22.98	63900	20230327	166.98	221500	-22.98	20231201	63900	166.98	20230327	221500	-22.98	20231201	63900	166.98	20230327	1.35	N	298040	5000	466 억	1018400	N	N	11	N	N
58	20231219	161049	57	100.00	KOSPI		전기.전자	N	N	N	N		N	169100	-6000	5	-3.43	16010714500	93959	70.72	176700	177300	167800	227500	122600	175100	170402.54	11.30	-16635	-19046	181100	178100	172400	169400	163700	179600	170900	466	52400	5000	129570	100	1	9324548	15768	154.29	1.62	12	1.01	1096.00	104593.00	221500	20231201	-23.66	63900	20230327	164.63	221500	-23.66	20231201	63900	164.63	20230327	221500	-23.66	20231201	63900	164.63	20230327	1.42	N	298040	5000	466 억	1053911	N	N	11	N	N
59	20231219	151053	57	100.00	KOSPI		전기.전자	N	N	N	N		N	169500	-5600	5	-3.20	15291583300	89709	67.52	176700	177300	167800	227500	122600	175100	170457.63	11.30	-16635	-17527	181100	178100	172400	169400	163700	179600	170900	466	52400	5000	129570	100	1	9324548	15805	154.65	1.62	12	0.96	1096.00	104593.00	221500	20231201	-23.48	63900	20230327	165.26	221500	-23.48	20231201	63900	165.26	20230327	221500	-23.48	20231201	63900	165.26	20230327	1.42	N	298040	5000	466 억	1053911	N	N	173	N	N
60	20231219	141047	57	100.00	KOSPI		전기.전자	N	N	N	N		N	169100	-6000	5	-3.43	13328000700	78106	58.79	176700	177300	167800	227500	122600	175100	170639.91	11.30	-16635	-15499	181100	178100	172400	169400	163700	179600	170900	466	52400	5000	129570	100	1	9324548	15768	154.29	1.62	12	0.84	1096.00	104593.00	221500	20231201	-23.66	63900	20230327	164.63	221500	-23.66	20231201	63900	164.63	20230327	221500	-23.66	20231201	63900	164.63	20230327	1.42	N	298040	5000	466 억	1053911	N	N	173	N	N
61	20231219	131054	57	100.00	KOSPI		전기.전자	N	N	N	N		N	168100	-7000	5	-4.00	11750685200	68783	51.77	176700	177300	167800	227500	122600	175100	170837.06	11.30	-16635	-14224	181100	178100	172400	169400	163700	179600	170900	466	52400	5000	129570	100	1	9324548	15675	153.38	1.61	12	0.74	1096.00	104593.00	221500	20231201	-24.11	63900	20230327	163.07	221500	-24.11	20231201	63900	163.07	20230327	221500	-24.11	20231201	63900	163.07	20230327	1.42	N	298040	5000	466 억	1053911	N	N	173	N	N
62	20231219	121055	57	100.00	KOSPI		전기.전자	N	N	N	N		N	169500	-5600	5	-3.20	9202368200	53663	40.39	176700	177300	169200	227500	122600	175100	171484.42	11.30	-16635	-11292	181100	178100	172400	169400	163700	179600	170900	466	52400	5000	129570	100	1	9324548	15805	154.65	1.62	12	0.58	1096.00	104593.00	221500	20231201	-23.48	63900	20230327	165.26	221500	-23.48	20231201	63900	165.26	20230327	221500	-23.48	20231201	63900	165.26	20230327	1.42	N	298040	5000	466 억	1053911	N	N	173	N	N
63	20231219	111051	57	100.00	KOSPI		전기.전자	N	N	N	N		N	170300	-4800	5	-2.74	7066948900	41078	30.92	176700	177300	170000	227500	122600	175100	172037.32	11.30	-16635	-8149	181100	178100	172400	169400	163700	179600	170900	466	52400	5000	129570	100	1	9324548	15880	155.38	1.63	12	0.44	1096.00	104593.00	221500	20231201	-23.12	63900	20230327	166.51	221500	-23.12	20231201	63900	166.51	20230327	221500	-23.12	20231201	63900	166.51	20230327	1.42	N	298040	5000	466 억	1053911	N	N	173	N	N
64	20231219	101049	57	100.00	KOSPI		전기.전자	N	N	N	N		N	171400	-3700	5	-2.11	5345338100	31005	23.34	176700	177300	170000	227500	122600	175100	172402.45	11.30	-16635	-6132	181100	178100	172400	169400	163700	179600	170900	466	52400	5000	129570	100	1	9324548	15982	156.39	1.64	12	0.33	1096.00	104593.00	221500	20231201	-22.62	63900	20230327	168.23	221500	-22.62	20231201	63900	168.23	20230327	221500	-22.62	20231201	63900	168.23	20230327	1.42	N	298040	5000	466 억	1053911	N	N	173	N	N
65	20231219	091046	57	100.00	KOSPI		전기.전자	N	N	N	N		N	171100	-4000	5	-2.28	2047600400	11785	8.87	176700	177300	170700	227500	122600	175100	173746.32	11.30	-16635	-3307	181100	178100	172400	169400	163700	179600	170900	466	52400	5000	129570	100	1	9324548	15954	156.11	1.64	12	0.13	1096.00	104593.00	221500	20231201	-22.75	63900	20230327	167.76	221500	-22.75	20231201	63900	167.76	20230327	221500	-22.75	20231201	63900	167.76	20230327	1.42	N	298040	5000	466 억	1053911	N	N	173	N	N
66	20231218	161045	57	100.00	KOSPI		전기.전자	N	N	N	N		N	175100	9200	2	5.55	22579647300	130917	78.20	167900	175400	166700	215500	116200	165900	172473.16	11.52	-4722	-3647	170833	168366	166433	163966	162033	169600	165200	466	49600	5000	122760	100	1	9324548	16327	159.76	1.67	12	1.40	1096.00	104593.00	221500	20231201	-20.95	63900	20230327	174.02	221500	-20.95	20231201	63900	174.02	20230327	221500	-20.95	20231201	63900	174.02	20230327	1.46	N	298040	5000	466 억	1074502	N	N	173	N	N
67	20231218	151048	57	100.00	KOSPI		전기.전자	N	N	N	N		N	175000	9100	2	5.49	21840517800	126694	75.67	167900	175400	166700	215500	116200	165900	172389.17	11.52	-4722	-3329	170833	168366	166433	163966	162033	169600	165200	466	49600	5000	122760	100	1	9324548	16318	159.67	1.67	12	1.36	1096.00	104593.00	221500	20231201	-20.99	63900	20230327	173.87	221500	-20.99	20231201	63900	173.87	20230327	221500	-20.99	20231201	63900	173.87	20230327	1.46	N	298040	5000	466 억	1074502	N	N	399	N	N
68	20231218	141051	57	100.00	KOSPI		전기.전자	N	N	N	N		N	173600	7700	2	4.64	17626226500	102538	61.25	167900	174200	166700	215500	116200	165900	171900.86	11.52	-4722	-2378	170833	168366	166433	163966	162033	169600	165200	466	49600	5000	122760	100	1	9324548	16187	158.39	1.66	12	1.10	1096.00	104593.00	221500	20231201	-21.63	63900	20230327	171.67	221500	-21.63	20231201	63900	171.67	20230327	221500	-21.63	20231201	63900	171.67	20230327	1.46	N	298040	5000	466 억	1074502	N	N	399	N	N
69	20231218	131042	57	100.00	KOSPI		전기.전자	N	N	N	N		N	172400	6500	2	3.92	15435680900	89893	53.69	167900	174200	166700	215500	116200	165900	171713.26	11.52	-4722	2299	170833	168366	166433	163966	162033	169600	165200	466	49600	5000	122760	100	1	9324548	16076	157.30	1.65	12	0.96	1096.00	104593.00	221500	20231201	-22.17	63900	20230327	169.80	221500	-22.17	20231201	63900	169.80	20230327	221500	-22.17	20231201	63900	169.80	20230327	1.46	N	298040	5000	466 억	1074502	N	N	399	N	N
70	20231218	121038	57	100.00	KOSPI		전기.전자	N	N	N	N		N	173600	7700	2	4.64	13393496200	78108	46.65	167900	174200	166700	215500	116200	165900	171475.78	11.52	-4722	6203	170833	168366	166433	163966	162033	169600	165200	466	49600	5000	122760	100	1	9324548	16187	158.39	1.66	12	0.84	1096.00	104593.00	221500	20231201	-21.63	63900	20230327	171.67	221500	-21.63	20231201	63900	171.67	20230327	221500	-21.63	20231201	63900	171.67	20230327	1.46	N	298040	5000	466 억	1074502	N	N	399	N	N
71	20231218	111040	57	100.00	KOSPI		전기.전자	N	N	N	N		N	173400	7500	2	4.52	11629143600	67941	40.58	167900	174200	166700	215500	116200	165900	171167.19	11.52	-4722	8973	170833	168366	166433	163966	162033	169600	165200	466	49600	5000	122760	100	1	9324548	16169	158.21	1.66	12	0.73	1096.00	104593.00	221500	20231201	-21.72	63900	20230327	171.36	221500	-21.72	20231201	63900	171.36	20230327	221500	-21.72	20231201	63900	171.36	20230327	1.46	N	298040	5000	466 억	1074502	N	N	399	N	N
72	20231218	101039	57	100.00	KOSPI		전기.전자	N	N	N	N		N	170900	5000	2	3.01	6367304100	37536	22.42	167900	171400	166700	215500	116200	165900	169634.32	11.52	-4722	4770	170833	168366	166433	163966	162033	169600	165200	466	49600	5000	122760	100	1	9324548	15936	155.93	1.63	12	0.40	1096.00	104593.00	221500	20231201	-22.84	63900	20230327	167.45	221500	-22.84	20231201	63900	167.45	20230327	221500	-22.84	20231201	63900	167.45	20230327	1.46	N	298040	5000	466 억	1074502	N	N	399	N	N
73	20231218	091037	57	100.00	KOSPI		전기.전자	N	N	N	N		N	168300	2400	2	1.45	1288579800	7672	4.58	167900	169300	166700	215500	116200	165900	167965.25	11.52	-4722	367	170833	168366	166433	163966	162033	169600	165200	466	49600	5000	122760	100	1	9324548	15693	153.56	1.61	12	0.08	1096.00	104593.00	221500	20231201	-24.02	63900	20230327	163.38	221500	-24.02	20231201	63900	163.38	20230327	221500	-24.02	20231201	63900	163.38	20230327	1.46	N	298040	5000	466 억	1074502	N	N	399	N	N
74	20231215	161040	57	100.00	KOSPI		전기.전자	N	N	N	N		N	165900	2700	2	1.65	27663213900	165737	55.07	164500	168900	164500	212000	114300	163200	166916.33	11.54	-3115	-4329	177266	170232	163666	156632	150066	166950	153350	466	48800	5000	120760	100	1	9324548	15469	151.37	1.59	12	1.78	1096.00	104593.00	221500	20231201	-25.10	63900	20230327	159.62	221500	-25.10	20231201	63900	159.62	20230327	221500	-25.10	20231201	63900	159.62	20230327	1.37	N	298040	5000	466 억	1076326	N	N	399	N	N
75	20231215	151044	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167100	3900	2	2.39	25340635600	151758	50.42	164500	168900	164500	212000	114300	163200	166986.67	11.54	-3115	-4089	177266	170232	163666	156632	150066	166950	153350	466	48800	5000	120760	100	1	9324548	15581	152.46	1.60	12	1.63	1096.00	104593.00	221500	20231201	-24.56	63900	20230327	161.50	221500	-24.56	20231201	63900	161.50	20230327	221500	-24.56	20231201	63900	161.50	20230327	1.37	N	298040	5000	466 억	1076326	N	N	31	N	N
76	20231215	141042	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166200	3000	2	1.84	21963862500	131529	43.70	164500	168900	164500	212000	114300	163200	166995.81	11.54	-3115	-1331	177266	170232	163666	156632	150066	166950	153350	466	48800	5000	120760	100	1	9324548	15497	151.64	1.59	12	1.41	1096.00	104593.00	221500	20231201	-24.97	63900	20230327	160.09	221500	-24.97	20231201	63900	160.09	20230327	221500	-24.97	20231201	63900	160.09	20230327	1.37	N	298040	5000	466 억	1076326	N	N	31	N	N
77	20231215	131037	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167000	3800	2	2.33	18996965500	113708	37.78	164500	168900	164500	212000	114300	163200	167076.33	11.54	-3115	1594	177266	170232	163666	156632	150066	166950	153350	466	48800	5000	120760	100	1	9324548	15572	152.37	1.60	12	1.22	1096.00	104593.00	221500	20231201	-24.60	63900	20230327	161.35	221500	-24.60	20231201	63900	161.35	20230327	221500	-24.60	20231201	63900	161.35	20230327	1.37	N	298040	5000	466 억	1076326	N	N	31	N	N
78	20231215	121038	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166000	2800	2	1.72	16663366000	99707	33.13	164500	168900	164500	212000	114300	163200	167133.00	11.54	-3115	2620	177266	170232	163666	156632	150066	166950	153350	466	48800	5000	120760	100	1	9324548	15479	151.46	1.59	12	1.07	1096.00	104593.00	221500	20231201	-25.06	63900	20230327	159.78	221500	-25.06	20231201	63900	159.78	20230327	221500	-25.06	20231201	63900	159.78	20230327	1.37	N	298040	5000	466 억	1076326	N	N	31	N	N
79	20231215	111032	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167500	4300	2	2.63	13613721300	81448	27.06	164500	168900	164500	212000	114300	163200	167158.08	11.54	-3115	4425	177266	170232	163666	156632	150066	166950	153350	466	48800	5000	120760	100	1	9324548	15619	152.83	1.60	12	0.87	1096.00	104593.00	221500	20231201	-24.38	63900	20230327	162.13	221500	-24.38	20231201	63900	162.13	20230327	221500	-24.38	20231201	63900	162.13	20230327	1.37	N	298040	5000	466 억	1076326	N	N	31	N	N
80	20231215	101036	57	100.00	KOSPI		전기.전자	N	N	N	N		N	166600	3400	2	2.08	10642133400	63637	21.14	164500	168900	164500	212000	114300	163200	167247.44	11.54	-3115	5864	177266	170232	163666	156632	150066	166950	153350	466	48800	5000	120760	100	1	9324548	15535	152.01	1.59	12	0.68	1096.00	104593.00	221500	20231201	-24.79	63900	20230327	160.72	221500	-24.79	20231201	63900	160.72	20230327	221500	-24.79	20231201	63900	160.72	20230327	1.37	N	298040	5000	466 억	1076326	N	N	31	N	N
81	20231215	091042	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167600	4400	2	2.70	2799144400	16832	5.59	164500	167600	164500	212000	114300	163200	166344.75	11.54	-3115	4784	177266	170232	163666	156632	150066	166950	153350	466	48800	5000	120760	100	1	9324548	15628	152.92	1.60	12	0.18	1096.00	104593.00	221500	20231201	-24.33	63900	20230327	162.28	221500	-24.33	20231201	63900	162.28	20230327	221500	-24.33	20231201	63900	162.28	20230327	1.37	N	298040	5000	466 억	1076326	N	N	31	N	N
82	20231214	161033	57	100.00	KOSPI		전기.전자	N	N	N	N		N	163200	-5500	5	-3.26	48581634400	300138	190.64	169500	170700	157100	219000	118100	168700	161859.51	11.18	199	27728	177900	173300	170000	165400	162100	171650	163750	466	50300	5000	124830	100	1	9324548	15218	148.91	1.56	12	3.22	1096.00	104593.00	221500	20231201	-26.32	63900	20230327	155.40	221500	-26.32	20231201	63900	155.40	20230327	221500	-26.32	20231201	63900	155.40	20230327	1.30	N	298040	5000	466 억	1042755	N	N	31	N	N
83	20231214	151109	57	100.00	KOSPI		전기.전자	N	N	N	N		N	164200	-4500	5	-2.67	47007024800	290528	184.53	169500	170700	157100	219000	118100	168700	161798.60	11.18	199	27930	177900	173300	170000	165400	162100	171650	163750	466	50300	5000	124830	100	1	9324548	15311	149.82	1.57	12	3.12	1096.00	104593.00	221500	20231201	-25.87	63900	20230327	156.96	221500	-25.87	20231201	63900	156.96	20230327	221500	-25.87	20231201	63900	156.96	20230327	1.30	N	298040	5000	466 억	1042755	N	N	24	N	N
84	20231214	141035	57	100.00	KOSPI		전기.전자	N	N	N	N		N	161000	-7700	5	-4.56	39012587000	241562	153.43	169500	170700	157100	219000	118100	168700	161501.34	11.18	199	30384	177900	173300	170000	165400	162100	171650	163750	466	50300	5000	124830	100	1	9324548	15013	146.90	1.54	12	2.59	1096.00	104593.00	221500	20231201	-27.31	63900	20230327	151.96	221500	-27.31	20231201	63900	151.96	20230327	221500	-27.31	20231201	63900	151.96	20230327	1.30	N	298040	5000	466 억	1042755	N	N	24	N	N
85	20231214	131106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	159700	-9000	5	-5.33	35387270600	219012	139.11	169500	170700	157100	219000	118100	168700	161576.86	11.18	199	26051	177900	173300	170000	165400	162100	171650	163750	466	50300	5000	124830	100	1	9324548	14891	145.71	1.53	12	2.35	1096.00	104593.00	221500	20231201	-27.90	63900	20230327	149.92	221500	-27.90	20231201	63900	149.92	20230327	221500	-27.90	20231201	63900	149.92	20230327	1.30	N	298040	5000	466 억	1042755	N	N	24	N	N
86	20231214	121125	57	100.00	KOSPI		전기.전자	N	N	N	N		N	159000	-9700	5	-5.75	31040130300	191857	121.86	169500	170700	157100	219000	118100	168700	161787.84	11.18	199	21601	177900	173300	170000	165400	162100	171650	163750	466	50300	5000	124830	100	1	9324548	14826	145.07	1.52	12	2.06	1096.00	104593.00	221500	20231201	-28.22	63900	20230327	148.83	221500	-28.22	20231201	63900	148.83	20230327	221500	-28.22	20231201	63900	148.83	20230327	1.30	N	298040	5000	466 억	1042755	N	N	24	N	N
87	20231214	111058	57	100.00	KOSPI		전기.전자	N	N	N	N		N	158000	-10700	5	-6.34	24902985400	153040	97.20	169500	170700	157900	219000	118100	168700	162722.07	11.18	199	10921	177900	173300	170000	165400	162100	171650	163750	466	50300	5000	124830	100	1	9324548	14733	144.16	1.51	12	1.64	1096.00	104593.00	221500	20231201	-28.67	63900	20230327	147.26	221500	-28.67	20231201	63900	147.26	20230327	221500	-28.67	20231201	63900	147.26	20230327	1.30	N	298040	5000	466 억	1042755	N	N	24	N	N
88	20231214	101023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	162000	-6700	5	-3.97	14618971700	88826	56.42	169500	170700	162000	219000	118100	168700	164579.87	11.18	199	4739	177900	173300	170000	165400	162100	171650	163750	466	50300	5000	124830	100	1	9324548	15106	147.81	1.55	12	0.95	1096.00	104593.00	221500	20231201	-26.86	63900	20230327	153.52	221500	-26.86	20231201	63900	153.52	20230327	221500	-26.86	20231201	63900	153.52	20230327	1.30	N	298040	5000	466 억	1042755	N	N	24	N	N
89	20231214	091003	57	100.00	KOSPI		전기.전자	N	N	N	N		N	165000	-3700	5	-2.19	3397308300	20234	12.85	169500	170700	165000	219000	118100	168700	167900.97	11.18	199	-1793	177900	173300	170000	165400	162100	171650	163750	466	50300	5000	124830	100	1	9324548	15386	150.55	1.58	12	0.22	1096.00	104593.00	221500	20231201	-25.51	63900	20230327	158.22	221500	-25.51	20231201	63900	158.22	20230327	221500	-25.51	20231201	63900	158.22	20230327	1.30	N	298040	5000	466 억	1042755	N	N	24	N	N
90	20231213	161029	57	100.00	KOSPI		전기.전자	N	N	N	N		N	168700	-5900	5	-3.38	25125890500	148620	92.67	174600	174600	166700	226500	122300	174600	169061.88	10.95	616	18401	191466	183032	178566	170132	165666	180800	167900	466	51900	5000	129200	100	1	9324548	15731	153.92	1.61	12	1.59	1096.00	104593.00	221500	20231201	-23.84	63900	20230327	164.01	221500	-23.84	20231201	63900	164.01	20230327	221500	-23.84	20231201	63900	164.01	20230327	1.29	N	298040	5000	466 억	1020574	N	N	24	N	N
91	20231213	151051	57	100.00	KOSPI		전기.전자	N	N	N	N		N	168400	-6200	5	-3.55	24211948700	143198	89.29	174600	174600	166700	226500	122300	174600	169079.83	10.95	616	17129	191466	183032	178566	170132	165666	180800	167900	466	51900	5000	129200	100	1	9324548	15703	153.65	1.61	12	1.54	1096.00	104593.00	221500	20231201	-23.97	63900	20230327	163.54	221500	-23.97	20231201	63900	163.54	20230327	221500	-23.97	20231201	63900	163.54	20230327	1.29	N	298040	5000	466 억	1020574	N	N	0	N	N
92	20231213	141050	57	100.00	KOSPI		전기.전자	N	N	N	N		N	168300	-6300	5	-3.61	18808118100	110989	69.20	174600	174600	166800	226500	122300	174600	169458.84	10.95	616	10059	191466	183032	178566	170132	165666	180800	167900	466	51900	5000	129200	100	1	9324548	15693	153.56	1.61	12	1.19	1096.00	104593.00	221500	20231201	-24.02	63900	20230327	163.38	221500	-24.02	20231201	63900	163.38	20230327	221500	-24.02	20231201	63900	163.38	20230327	1.29	N	298040	5000	466 억	1020574	N	N	0	N	N
93	20231213	131056	57	100.00	KOSPI		전기.전자	N	N	N	N		N	167700	-6900	5	-3.95	14447270800	84999	53.00	174600	174600	167300	226500	122300	174600	169969.35	10.95	616	5348	191466	183032	178566	170132	165666	180800	167900	466	51900	5000	129200	100	1	9324548	15637	153.01	1.60	12	0.91	1096.00	104593.00	221500	20231201	-24.29	63900	20230327	162.44	221500	-24.29	20231201	63900	162.44	20230327	221500	-24.29	20231201	63900	162.44	20230327	1.29	N	298040	5000	466 억	1020574	N	N	0	N	N
94	20231213	121050	57	100.00	KOSPI		전기.전자	N	N	N	N		N	169100	-5500	5	-3.15	11096917900	65105	40.59	174600	174600	168400	226500	122300	174600	170445.84	10.95	616	3559	191466	183032	178566	170132	165666	180800	167900	466	51900	5000	129200	100	1	9324548	15768	154.29	1.62	12	0.70	1096.00	104593.00	221500	20231201	-23.66	63900	20230327	164.63	221500	-23.66	20231201	63900	164.63	20230327	221500	-23.66	20231201	63900	164.63	20230327	1.29	N	298040	5000	466 억	1020574	N	N	0	N	N
95	20231213	111054	57	100.00	KOSPI		전기.전자	N	N	N	N		N	170200	-4400	5	-2.52	9065919800	53107	33.11	174600	174600	168400	226500	122300	174600	170709.72	10.95	616	944	191466	183032	178566	170132	165666	180800	167900	466	51900	5000	129200	100	1	9324548	15870	155.29	1.63	12	0.57	1096.00	104593.00	221500	20231201	-23.16	63900	20230327	166.35	221500	-23.16	20231201	63900	166.35	20230327	221500	-23.16	20231201	63900	166.35	20230327	1.29	N	298040	5000	466 억	1020574	N	N	0	N	N
96	20231213	101100	57	100.00	KOSPI		전기.전자	N	N	N	N		N	170000	-4600	5	-2.63	7402658500	43355	27.03	174600	174600	168400	226500	122300	174600	170744.32	10.95	616	-1301	191466	183032	178566	170132	165666	180800	167900	466	51900	5000	129200	100	1	9324548	15852	155.11	1.63	12	0.46	1096.00	104593.00	221500	20231201	-23.25	63900	20230327	166.04	221500	-23.25	20231201	63900	166.04	20230327	221500	-23.25	20231201	63900	166.04	20230327	1.29	N	298040	5000	466 억	1020574	N	N	0	N	N
97	20231213	091046	57	100.00	KOSPI		전기.전자	N	N	N	N		N	173400	-1200	5	-0.69	916048700	5294	3.30	174600	174600	172000	226500	122300	174600	173032.31	10.95	616	-279	191466	183032	178566	170132	165666	180800	167900	466	51900	5000	129200	100	1	9324548	16169	158.21	1.66	12	0.06	1096.00	104593.00	221500	20231201	-21.72	63900	20230327	171.36	221500	-21.72	20231201	63900	171.36	20230327	221500	-21.72	20231201	63900	171.36	20230327	1.29	N	298040	5000	466 억	1020574	N	N	0	N	N
98	20231212	161009	57	100.00	KOSPI		전기.전자	N	N	N	N		N	174600	-10100	5	-5.47	26753674100	151511	203.14	186000	187000	174100	240000	129300	184700	176583.18	11.01	172	-6470	191100	187900	183400	180200	175700	189500	181800	466	55300	5000	136670	100	1	9324548	16281	159.31	1.67	12	1.62	1096.00	104593.00	221500	20231201	-21.17	63900	20230327	173.24	221500	-21.17	20231201	63900	173.24	20230327	221500	-21.17	20231201	63900	173.24	20230327	1.24	N	298040	5000	466 억	1026992	N	N	66	N	N
99	20231212	151015	57	100.00	KOSPI		전기.전자	N	N	N	N		N	174700	-10000	5	-5.41	25236325400	142820	191.49	186000	187000	174100	240000	129300	184700	176700.22	11.01	172	-5932	191100	187900	183400	180200	175700	189500	181800	466	55300	5000	136670	100	1	9324548	16290	159.40	1.67	12	1.53	1096.00	104593.00	221500	20231201	-21.13	63900	20230327	173.40	221500	-21.13	20231201	63900	173.40	20230327	221500	-21.13	20231201	63900	173.40	20230327	1.24	N	298040	5000	466 억	1026992	N	N	66	N	N
100	20231212	140918	57	100.00	KOSPI		전기.전자	N	N	N	N		N	175900	-8800	5	-4.76	21964808900	124162	166.47	186000	187000	174100	240000	129300	184700	176904.44	11.01	172	-7145	191100	187900	183400	180200	175700	189500	181800	466	55300	5000	136670	100	1	9324548	16402	160.49	1.68	12	1.33	1096.00	104593.00	221500	20231201	-20.59	63900	20230327	175.27	221500	-20.59	20231201	63900	175.27	20230327	221500	-20.59	20231201	63900	175.27	20230327	1.24	N	298040	5000	466 억	1026992	N	N	66	N	N
101	20231212	130923	57	100.00	KOSPI		전기.전자	N	N	N	N		N	175100	-9600	5	-5.20	17569123000	99192	132.99	186000	187000	174100	240000	129300	184700	177122.38	11.01	172	-12071	191100	187900	183400	180200	175700	189500	181800	466	55300	5000	136670	100	1	9324548	16327	159.76	1.67	12	1.06	1096.00	104593.00	221500	20231201	-20.95	63900	20230327	174.02	221500	-20.95	20231201	63900	174.02	20230327	221500	-20.95	20231201	63900	174.02	20230327	1.24	N	298040	5000	466 억	1026992	N	N	66	N	N
102	20231212	120913	57	100.00	KOSPI		전기.전자	N	N	N	N		N	174500	-10200	5	-5.52	15503284500	87405	117.19	186000	187000	174100	240000	129300	184700	177372.97	11.01	172	-13081	191100	187900	183400	180200	175700	189500	181800	466	55300	5000	136670	100	1	9324548	16271	159.22	1.67	12	0.94	1096.00	104593.00	221500	20231201	-21.22	63900	20230327	173.08	221500	-21.22	20231201	63900	173.08	20230327	221500	-21.22	20231201	63900	173.08	20230327	1.24	N	298040	5000	466 억	1026992	N	N	66	N	N
103	20231212	110929	57	100.00	KOSPI		전기.전자	N	N	N	N		N	174400	-10300	5	-5.58	12490597000	70136	94.03	186000	187000	174100	240000	129300	184700	178091.09	11.01	172	-11229	191100	187900	183400	180200	175700	189500	181800	466	55300	5000	136670	100	1	9324548	16262	159.12	1.67	12	0.75	1096.00	104593.00	221500	20231201	-21.26	63900	20230327	172.93	221500	-21.26	20231201	63900	172.93	20230327	221500	-21.26	20231201	63900	172.93	20230327	1.24	N	298040	5000	466 억	1026992	N	N	66	N	N
104	20231212	101008	57	100.00	KOSPI		전기.전자	N	N	N	N		N	179300	-5400	5	-2.92	4784617800	26432	35.44	186000	187000	178700	240000	129300	184700	181016.11	11.01	172	-5590	191100	187900	183400	180200	175700	189500	181800	466	55300	5000	136670	100	1	9324548	16719	163.59	1.71	12	0.28	1096.00	104593.00	221500	20231201	-19.05	63900	20230327	180.59	221500	-19.05	20231201	63900	180.59	20230327	221500	-19.05	20231201	63900	180.59	20230327	1.24	N	298040	5000	466 억	1026992	N	N	66	N	N
105	20231212	091008	57	100.00	KOSPI		전기.전자	N	N	N	N		N	183500	-1200	5	-0.65	650388600	3505	4.70	186000	187000	183500	240000	129300	184700	185560.23	11.01	172	-1372	191100	187900	183400	180200	175700	189500	181800	466	55300	5000	136670	100	1	9324548	17111	167.43	1.75	12	0.04	1096.00	104593.00	221500	20231201	-17.16	63900	20230327	187.17	221500	-17.16	20231201	63900	187.17	20230327	221500	-17.16	20231201	63900	187.17	20230327	1.24	N	298040	5000	466 억	1026992	N	N	66	N	N
106	20231211	161010	57	100.00	KOSPI		전기.전자	N	N	N	N		N	184700	4100	2	2.27	13630940500	74388	107.24	180600	186600	178900	234500	126500	180600	183238.02	11.07	3567	-2865	188866	184732	182166	178032	175466	183450	176750	466	53900	5000	133640	100	1	9324548	17222	168.52	1.77	12	0.80	1096.00	104593.00	221500	20231201	-16.61	63900	20230327	189.05	221500	-16.61	20231201	63900	189.05	20230327	221500	-16.61	20231201	63900	189.05	20230327	1.24	N	298040	5000	466 억	1032411	N	N	66	N	N
107	20231211	151007	57	100.00	KOSPI		전기.전자	N	N	N	N		N	185000	4400	2	2.44	13240720100	72275	104.19	180600	186600	178900	234500	126500	180600	183199.17	11.07	3567	-2913	188866	184732	182166	178032	175466	183450	176750	466	53900	5000	133640	100	1	9324548	17250	168.80	1.77	12	0.78	1096.00	104593.00	221500	20231201	-16.48	63900	20230327	189.51	221500	-16.48	20231201	63900	189.51	20230327	221500	-16.48	20231201	63900	189.51	20230327	1.24	N	298040	5000	466 억	1032411	N	N	123	N	N
108	20231211	141007	57	100.00	KOSPI		전기.전자	N	N	N	N		N	184400	3800	2	2.10	12228250600	66800	96.30	180600	186600	178900	234500	126500	180600	183057.64	11.07	3567	-1548	188866	184732	182166	178032	175466	183450	176750	466	53900	5000	133640	100	1	9324548	17194	168.25	1.76	12	0.72	1096.00	104593.00	221500	20231201	-16.75	63900	20230327	188.58	221500	-16.75	20231201	63900	188.58	20230327	221500	-16.75	20231201	63900	188.58	20230327	1.24	N	298040	5000	466 억	1032411	N	N	123	N	N
109	20231211	131006	57	100.00	KOSPI		전기.전자	N	N	N	N		N	186000	5400	2	2.99	11043776300	60389	87.06	180600	186600	178900	234500	126500	180600	182877.28	11.07	3567	-1212	188866	184732	182166	178032	175466	183450	176750	466	53900	5000	133640	100	1	9324548	17344	169.71	1.78	12	0.65	1096.00	104593.00	221500	20231201	-16.03	63900	20230327	191.08	221500	-16.03	20231201	63900	191.08	20230327	221500	-16.03	20231201	63900	191.08	20230327	1.24	N	298040	5000	466 억	1032411	N	N	123	N	N
110	20231211	121007	57	100.00	KOSPI		전기.전자	N	N	N	N		N	185300	4700	2	2.60	10200218200	55842	80.50	180600	186600	178900	234500	126500	180600	182662.12	11.07	3567	-519	188866	184732	182166	178032	175466	183450	176750	466	53900	5000	133640	100	1	9324548	17278	169.07	1.77	12	0.60	1096.00	104593.00	221500	20231201	-16.34	63900	20230327	189.98	221500	-16.34	20231201	63900	189.98	20230327	221500	-16.34	20231201	63900	189.98	20230327	1.24	N	298040	5000	466 억	1032411	N	N	123	N	N
111	20231211	111002	57	100.00	KOSPI		전기.전자	N	N	N	N		N	182900	2300	2	1.27	6566143300	36216	52.21	180600	183800	178900	234500	126500	180600	181305.04	11.07	3567	-603	188866	184732	182166	178032	175466	183450	176750	466	53900	5000	133640	100	1	9324548	17055	166.88	1.75	12	0.39	1096.00	104593.00	221500	20231201	-17.43	63900	20230327	186.23	221500	-17.43	20231201	63900	186.23	20230327	221500	-17.43	20231201	63900	186.23	20230327	1.24	N	298040	5000	466 억	1032411	N	N	123	N	N
112	20231211	101000	57	100.00	KOSPI		전기.전자	N	N	N	N		N	180200	-400	5	-0.22	3590361100	19892	28.68	180600	183200	178900	234500	126500	180600	180492.72	11.07	3567	-1029	188866	184732	182166	178032	175466	183450	176750	466	53900	5000	133640	100	1	9324548	16803	164.42	1.72	12	0.21	1096.00	104593.00	221500	20231201	-18.65	63900	20230327	182.00	221500	-18.65	20231201	63900	182.00	20230327	221500	-18.65	20231201	63900	182.00	20230327	1.24	N	298040	5000	466 억	1032411	N	N	123	N	N
113	20231211	091001	57	100.00	KOSPI		전기.전자	N	N	N	N		N	182300	1700	2	0.94	818747400	4511	6.50	180600	183200	180200	234500	126500	180600	181500.20	11.07	3567	366	188866	184732	182166	178032	175466	183450	176750	466	53900	5000	133640	100	1	9324548	16999	166.33	1.74	12	0.05	1096.00	104593.00	221500	20231201	-17.70	63900	20230327	185.29	221500	-17.70	20231201	63900	185.29	20230327	221500	-17.70	20231201	63900	185.29	20230327	1.24	N	298040	5000	466 억	1032411	N	N	123	N	N
114	20231208	160952	57	100.00	KOSPI		전기.전자	N	N	N	N		N	180600	-2900	5	-1.58	12532742400	69125	90.44	183700	186300	179600	238500	128500	183500	181307.18	11.07	0	-4581	191966	187732	183666	179432	175366	185700	177400	466	55000	5000	135790	100	1	9324548	16840	164.78	1.73	12	0.74	1096.00	104593.00	221500	20231201	-18.47	63900	20230327	182.63	221500	-18.47	20231201	63900	182.63	20230327	221500	-18.47	20231201	63900	182.63	20230327	1.15	N	298040	5000	466 억	1032411	N	N	123	N	N
115	20231208	150956	57	100.00	KOSPI		전기.전자	N	N	N	N		N	180700	-2800	5	-1.53	11798792100	65060	85.12	183700	186300	179600	238500	128500	183500	181352.48	11.07	0	-4354	191966	187732	183666	179432	175366	185700	177400	466	55000	5000	135790	100	1	9324548	16849	164.87	1.73	12	0.70	1096.00	104593.00	221500	20231201	-18.42	63900	20230327	182.79	221500	-18.42	20231201	63900	182.79	20230327	221500	-18.42	20231201	63900	182.79	20230327	1.15	N	298040	5000	466 억	1032411	N	N	58	N	N
116	20231208	140954	57	100.00	KOSPI		전기.전자	N	N	N	N		N	180200	-3300	5	-1.80	9042441500	49757	65.10	183700	186300	179800	238500	128500	183500	181732.05	11.07	0	-3342	191966	187732	183666	179432	175366	185700	177400	466	55000	5000	135790	100	1	9324548	16803	164.42	1.72	12	0.53	1096.00	104593.00	221500	20231201	-18.65	63900	20230327	182.00	221500	-18.65	20231201	63900	182.00	20230327	221500	-18.65	20231201	63900	182.00	20230327	1.15	N	298040	5000	466 억	1032411	N	N	58	N	N
117	20231208	130951	57	100.00	KOSPI		전기.전자	N	N	N	N		N	180000	-3500	5	-1.91	7582074600	41665	54.51	183700	186300	179800	238500	128500	183500	181977.07	11.07	0	-2076	191966	187732	183666	179432	175366	185700	177400	466	55000	5000	135790	100	1	9324548	16784	164.23	1.72	12	0.45	1096.00	104593.00	221500	20231201	-18.74	63900	20230327	181.69	221500	-18.74	20231201	63900	181.69	20230327	221500	-18.74	20231201	63900	181.69	20230327	1.15	N	298040	5000	466 억	1032411	N	N	58	N	N
118	20231208	120949	57	100.00	KOSPI		전기.전자	N	N	N	N		N	180000	-3500	5	-1.91	6335305600	34743	45.45	183700	186300	179900	238500	128500	183500	182347.68	11.07	0	-1753	191966	187732	183666	179432	175366	185700	177400	466	55000	5000	135790	100	1	9324548	16784	164.23	1.72	12	0.37	1096.00	104593.00	221500	20231201	-18.74	63900	20230327	181.69	221500	-18.74	20231201	63900	181.69	20230327	221500	-18.74	20231201	63900	181.69	20230327	1.15	N	298040	5000	466 억	1032411	N	N	58	N	N
119	20231208	110945	57	100.00	KOSPI		전기.전자	N	N	N	N		N	181600	-1900	5	-1.04	4042507600	22062	28.86	183700	186300	180800	238500	128500	183500	183233.96	11.07	0	-1255	191966	187732	183666	179432	175366	185700	177400	466	55000	5000	135790	100	1	9324548	16933	165.69	1.74	12	0.24	1096.00	104593.00	221500	20231201	-18.01	63900	20230327	184.19	221500	-18.01	20231201	63900	184.19	20230327	221500	-18.01	20231201	63900	184.19	20230327	1.15	N	298040	5000	466 억	1032411	N	N	58	N	N
120	20231208	100955	57	100.00	KOSPI		전기.전자	N	N	N	N		N	183100	-400	5	-0.22	2447256700	13283	17.38	183700	186300	182500	238500	128500	183500	184239.76	11.07	0	-688	191966	187732	183666	179432	175366	185700	177400	466	55000	5000	135790	100	1	9324548	17073	167.06	1.75	12	0.14	1096.00	104593.00	221500	20231201	-17.34	63900	20230327	186.54	221500	-17.34	20231201	63900	186.54	20230327	221500	-17.34	20231201	63900	186.54	20230327	1.15	N	298040	5000	466 억	1032411	N	N	58	N	N
121	20231208	090944	57	100.00	KOSPI		전기.전자	N	N	N	N		N	185700	2200	2	1.20	450611600	2430	3.18	183700	186200	183700	238500	128500	183500	185436.87	11.07	0	-458	191966	187732	183666	179432	175366	185700	177400	466	55000	5000	135790	100	1	9324548	17316	169.43	1.78	12	0.03	1096.00	104593.00	221500	20231201	-16.16	63900	20230327	190.61	221500	-16.16	20231201	63900	190.61	20230327	221500	-16.16	20231201	63900	190.61	20230327	1.15	N	298040	5000	466 억	1032411	N	N	58	N	N
122	20231207	160948	57	100.00	KOSPI		전기.전자	N	N	N	N		N	183500	-2000	5	-1.08	14039354200	76333	74.78	186000	187900	179600	241000	129900	185500	183922.09	11.27	0	-22086	196433	190966	187833	182366	179233	189400	180800	466	55500	5000	137270	100	1	9324548	17111	167.43	1.75	12	0.82	1096.00	104593.00	221500	20231201	-17.16	63900	20230327	187.17	221500	-17.16	20231201	63900	187.17	20230327	221500	-17.16	20231201	63900	187.17	20230327	1.08	N	298040	5000	466 억	1050855	N	N	58	N	N
123	20231207	150950	57	100.00	KOSPI		전기.전자	N	N	N	N		N	182500	-3000	5	-1.62	13498140900	73378	71.88	186000	187900	179600	241000	129900	185500	183952.86	11.27	0	-22723	196433	190966	187833	182366	179233	189400	180800	466	55500	5000	137270	100	1	9324548	17017	166.51	1.74	12	0.79	1096.00	104593.00	221500	20231201	-17.61	63900	20230327	185.60	221500	-17.61	20231201	63900	185.60	20230327	221500	-17.61	20231201	63900	185.60	20230327	1.08	N	298040	5000	466 억	1050855	N	N	181	N	N
124	20231207	140945	57	100.00	KOSPI		전기.전자	N	N	N	N		N	185300	-200	5	-0.11	11733984600	63806	62.50	186000	187900	179600	241000	129900	185500	183900.18	11.27	0	-19589	196433	190966	187833	182366	179233	189400	180800	466	55500	5000	137270	100	1	9324548	17278	169.07	1.77	12	0.68	1096.00	104593.00	221500	20231201	-16.34	63900	20230327	189.98	221500	-16.34	20231201	63900	189.98	20230327	221500	-16.34	20231201	63900	189.98	20230327	1.08	N	298040	5000	466 억	1050855	N	N	181	N	N
125	20231207	130944	57	100.00	KOSPI		전기.전자	N	N	N	N		N	186700	1200	2	0.65	10132538400	55229	54.10	186000	187900	179600	241000	129900	185500	183462.95	11.27	0	-16030	196433	190966	187833	182366	179233	189400	180800	466	55500	5000	137270	100	1	9324548	17409	170.35	1.79	12	0.59	1096.00	104593.00	221500	20231201	-15.71	63900	20230327	192.18	221500	-15.71	20231201	63900	192.18	20230327	221500	-15.71	20231201	63900	192.18	20230327	1.08	N	298040	5000	466 억	1050855	N	N	181	N	N
126	20231207	120946	57	100.00	KOSPI		전기.전자	N	N	N	N		N	185700	200	2	0.11	8603953500	47023	46.06	186000	187900	179600	241000	129900	185500	182971.63	11.27	0	-13297	196433	190966	187833	182366	179233	189400	180800	466	55500	5000	137270	100	1	9324548	17316	169.43	1.78	12	0.50	1096.00	104593.00	221500	20231201	-16.16	63900	20230327	190.61	221500	-16.16	20231201	63900	190.61	20230327	221500	-16.16	20231201	63900	190.61	20230327	1.08	N	298040	5000	466 억	1050855	N	N	181	N	N
127	20231207	110940	57	100.00	KOSPI		전기.전자	N	N	N	N		N	185200	-300	5	-0.16	7145149200	39168	38.37	186000	187900	179600	241000	129900	185500	182420.69	11.27	0	-10769	196433	190966	187833	182366	179233	189400	180800	466	55500	5000	137270	100	1	9324548	17269	168.98	1.77	12	0.42	1096.00	104593.00	221500	20231201	-16.39	63900	20230327	189.83	221500	-16.39	20231201	63900	189.83	20230327	221500	-16.39	20231201	63900	189.83	20230327	1.08	N	298040	5000	466 억	1050855	N	N	181	N	N
128	20231207	100937	57	100.00	KOSPI		전기.전자	N	N	N	N		N	181100	-4400	5	-2.37	5375809900	29516	28.91	186000	187900	179600	241000	129900	185500	182128.52	11.27	0	-9637	196433	190966	187833	182366	179233	189400	180800	466	55500	5000	137270	100	1	9324548	16887	165.24	1.73	12	0.32	1096.00	104593.00	221500	20231201	-18.24	63900	20230327	183.41	221500	-18.24	20231201	63900	183.41	20230327	221500	-18.24	20231201	63900	183.41	20230327	1.08	N	298040	5000	466 억	1050855	N	N	181	N	N
129	20231207	090946	57	100.00	KOSPI		전기.전자	N	N	N	N		N	182900	-2600	5	-1.40	1179463200	6360	6.23	186000	187900	182500	241000	129900	185500	185449.94	11.27	0	-1713	196433	190966	187833	182366	179233	189400	180800	466	55500	5000	137270	100	1	9324548	17055	166.88	1.75	12	0.07	1096.00	104593.00	221500	20231201	-17.43	63900	20230327	186.23	221500	-17.43	20231201	63900	186.23	20230327	221500	-17.43	20231201	63900	186.23	20230327	1.08	N	298040	5000	466 억	1050855	N	N	181	N	N
130	20231206	160935	57	100.00	KOSPI		전기.전자	N	N	N	N		N	185500	-5400	5	-2.83	19011296400	101800	105.88	190900	193300	184700	248000	133700	190900	186752.10	11.33	0	-5744	205233	198066	193833	186666	182433	195950	184550	466	57100	5000	141260	100	1	9324548	17297	169.25	1.77	12	1.09	1096.00	104593.00	221500	20231201	-16.25	63900	20230327	190.30	221500	-16.25	20231201	63900	190.30	20230327	221500	-16.25	20231201	63900	190.30	20230327	0.97	N	298040	5000	466 억	1056065	N	N	181	N	N
131	20231206	150950	57	100.00	KOSPI		전기.전자	N	N	N	N		N	186700	-4200	5	-2.20	17816854200	95369	99.19	190900	193300	184700	248000	133700	190900	186819.71	11.33	0	-5676	205233	198066	193833	186666	182433	195950	184550	466	57100	5000	141260	100	1	9324548	17409	170.35	1.79	12	1.02	1096.00	104593.00	221500	20231201	-15.71	63900	20230327	192.18	221500	-15.71	20231201	63900	192.18	20230327	221500	-15.71	20231201	63900	192.18	20230327	0.97	N	298040	5000	466 억	1056065	N	N	267	N	N
132	20231206	140946	57	100.00	KOSPI		전기.전자	N	N	N	N		N	185700	-5200	5	-2.72	15133394400	80964	84.21	190900	193300	184700	248000	133700	190900	186914.56	11.33	0	-6062	205233	198066	193833	186666	182433	195950	184550	466	57100	5000	141260	100	1	9324548	17316	169.43	1.78	12	0.87	1096.00	104593.00	221500	20231201	-16.16	63900	20230327	190.61	221500	-16.16	20231201	63900	190.61	20230327	221500	-16.16	20231201	63900	190.61	20230327	0.97	N	298040	5000	466 억	1056065	N	N	267	N	N
133	20231206	130935	57	100.00	KOSPI		전기.전자	N	N	N	N		N	186200	-4700	5	-2.46	11560464900	61705	64.18	190900	193300	184700	248000	133700	190900	187349.90	11.33	0	-5447	205233	198066	193833	186666	182433	195950	184550	466	57100	5000	141260	100	1	9324548	17362	169.89	1.78	12	0.66	1096.00	104593.00	221500	20231201	-15.94	63900	20230327	191.39	221500	-15.94	20231201	63900	191.39	20230327	221500	-15.94	20231201	63900	191.39	20230327	0.97	N	298040	5000	466 억	1056065	N	N	267	N	N
134	20231206	120933	57	100.00	KOSPI		전기.전자	N	N	N	N		N	188200	-2700	5	-1.41	9683129700	51655	53.72	190900	193300	184700	248000	133700	190900	187457.01	11.33	0	-6392	205233	198066	193833	186666	182433	195950	184550	466	57100	5000	141260	100	1	9324548	17549	171.72	1.80	12	0.55	1096.00	104593.00	221500	20231201	-15.03	63900	20230327	194.52	221500	-15.03	20231201	63900	194.52	20230327	221500	-15.03	20231201	63900	194.52	20230327	0.97	N	298040	5000	466 억	1056065	N	N	267	N	N
135	20231206	110948	57	100.00	KOSPI		전기.전자	N	N	N	N		N	186700	-4200	5	-2.20	7459498100	39824	41.42	190900	193300	184700	248000	133700	190900	187310.63	11.33	0	-5299	205233	198066	193833	186666	182433	195950	184550	466	57100	5000	141260	100	1	9324548	17409	170.35	1.79	12	0.43	1096.00	104593.00	221500	20231201	-15.71	63900	20230327	192.18	221500	-15.71	20231201	63900	192.18	20230327	221500	-15.71	20231201	63900	192.18	20230327	0.97	N	298040	5000	466 억	1056065	N	N	267	N	N
136	20231206	100937	57	100.00	KOSPI		전기.전자	N	N	N	N		N	185900	-5000	5	-2.62	5016385900	26729	27.80	190900	193300	184700	248000	133700	190900	187674.45	11.33	0	-5471	205233	198066	193833	186666	182433	195950	184550	466	57100	5000	141260	100	1	9324548	17334	169.62	1.78	12	0.29	1096.00	104593.00	221500	20231201	-16.07	63900	20230327	190.92	221500	-16.07	20231201	63900	190.92	20230327	221500	-16.07	20231201	63900	190.92	20230327	0.97	N	298040	5000	466 억	1056065	N	N	267	N	N
137	20231206	090939	57	100.00	KOSPI		전기.전자	N	N	N	N		N	190900	0	3	0.00	623030500	3258	3.39	190900	193300	189700	248000	133700	190900	191232.09	11.33	0	-1822	205233	198066	193833	186666	182433	195950	184550	466	57100	5000	141260	100	1	9324548	17801	174.18	1.83	12	0.03	1096.00	104593.00	221500	20231201	-13.81	63900	20230327	198.75	221500	-13.81	20231201	63900	198.75	20230327	221500	-13.81	20231201	63900	198.75	20230327	0.97	N	298040	5000	466 억	1056065	N	N	267	N	N
138	20231205	160942	57	100.00	KOSPI		전기.전자	N	N	N	N		N	190900	-10600	5	-5.26	18640161100	95935	97.55	199800	201000	189600	261500	141500	201500	194300.91	11.30	0	-1905	220033	210766	205233	195966	190433	208000	193200	466	60000	5000	149110	100	1	9324548	17801	174.18	1.83	12	1.03	1096.00	104593.00	221500	20231201	-13.81	63900	20230327	198.75	221500	-13.81	20231201	63900	198.75	20230327	221500	-13.81	20231201	63900	198.75	20230327	1.02	N	298040	5000	466 억	1053704	N	N	267	N	N
139	20231205	150938	57	100.00	KOSPI		전기.전자	N	N	N	N		N	190400	-11100	5	-5.51	17508361700	89998	91.51	199800	201000	189600	261500	141500	201500	194539.36	11.30	0	-2397	220033	210766	205233	195966	190433	208000	193200	466	60000	5000	149110	100	1	9324548	17754	173.72	1.82	12	0.97	1096.00	104593.00	221500	20231201	-14.04	63900	20230327	197.97	221500	-14.04	20231201	63900	197.97	20230327	221500	-14.04	20231201	63900	197.97	20230327	1.02	N	298040	5000	466 억	1053704	N	N	50	N	N
140	20231205	140938	57	100.00	KOSPI		전기.전자	N	N	N	N		N	191300	-10200	5	-5.06	12799410200	65266	66.36	199800	201000	191100	261500	141500	201500	196108.98	11.30	0	-7356	220033	210766	205233	195966	190433	208000	193200	466	60000	5000	149110	100	1	9324548	17838	174.54	1.83	12	0.70	1096.00	104593.00	221500	20231201	-13.63	63900	20230327	199.37	221500	-13.63	20231201	63900	199.37	20230327	221500	-13.63	20231201	63900	199.37	20230327	1.02	N	298040	5000	466 억	1053704	N	N	50	N	N
141	20231205	130934	57	100.00	KOSPI		전기.전자	N	N	N	N		N	195700	-5800	5	-2.88	8742744500	44266	45.01	199800	201000	195000	261500	141500	201500	197502.02	11.30	0	-3966	220033	210766	205233	195966	190433	208000	193200	466	60000	5000	149110	100	1	9324548	18248	178.56	1.87	12	0.47	1096.00	104593.00	221500	20231201	-11.65	63900	20230327	206.26	221500	-11.65	20231201	63900	206.26	20230327	221500	-11.65	20231201	63900	206.26	20230327	1.02	N	298040	5000	466 억	1053704	N	N	50	N	N
142	20231205	120932	57	100.00	KOSPI		전기.전자	N	N	N	N		N	196300	-5200	5	-2.58	8060526800	40786	41.47	199800	201000	195000	261500	141500	201500	197626.90	11.30	0	-3902	220033	210766	205233	195966	190433	208000	193200	466	60000	5000	149110	100	1	9324548	18304	179.11	1.88	12	0.44	1096.00	104593.00	221500	20231201	-11.38	63900	20230327	207.20	221500	-11.38	20231201	63900	207.20	20230327	221500	-11.38	20231201	63900	207.20	20230327	1.02	N	298040	5000	466 억	1053704	N	N	50	N	N
143	20231205	110932	57	100.00	KOSPI		전기.전자	N	N	N	N		N	197300	-4200	5	-2.08	6039724300	30460	30.97	199800	201000	195000	261500	141500	201500	198280.62	11.30	0	-5766	220033	210766	205233	195966	190433	208000	193200	466	60000	5000	149110	100	1	9324548	18397	180.02	1.89	12	0.33	1096.00	104593.00	221500	20231201	-10.93	63900	20230327	208.76	221500	-10.93	20231201	63900	208.76	20230327	221500	-10.93	20231201	63900	208.76	20230327	1.02	N	298040	5000	466 억	1053704	N	N	50	N	N
144	20231205	100935	57	100.00	KOSPI		전기.전자	N	N	N	N		N	198400	-3100	5	-1.54	3338485300	16740	17.02	199800	201000	198000	261500	141500	201500	199427.91	11.30	0	-3677	220033	210766	205233	195966	190433	208000	193200	466	60000	5000	149110	100	1	9324548	18500	181.02	1.90	12	0.18	1096.00	104593.00	221500	20231201	-10.43	63900	20230327	210.49	221500	-10.43	20231201	63900	210.49	20230327	221500	-10.43	20231201	63900	210.49	20230327	1.02	N	298040	5000	466 억	1053704	N	N	50	N	N
145	20231205	090931	57	100.00	KOSPI		전기.전자	N	N	N	N		N	198100	-3400	5	-1.69	1271920600	6380	6.49	199800	201000	198000	261500	141500	201500	199350.49	11.30	0	-382	220033	210766	205233	195966	190433	208000	193200	466	60000	5000	149110	100	1	9324548	18472	180.75	1.89	12	0.07	1096.00	104593.00	221500	20231201	-10.56	63900	20230327	210.02	221500	-10.56	20231201	63900	210.02	20230327	221500	-10.56	20231201	63900	210.02	20230327	1.02	N	298040	5000	466 억	1053704	N	N	50	N	N
146	20231204	160928	57	100.00	KOSPI		전기.전자	N	N	N	N		N	201500	-13000	5	-6.06	19884485500	97992	111.34	212500	214500	199700	278500	150500	214500	202920.19	11.36	0	-12818	226166	220332	215666	209832	205166	223250	212750	466	64000	5000	158730	500	1	9324548	18789	183.85	1.93	12	1.05	1096.00	104593.00	221500	20231201	-9.03	63900	20230327	215.34	221500	-9.03	20231201	63900	215.34	20230327	221500	-9.03	20231201	63900	215.34	20230327	1.01	N	298040	5000	466 억	1058828	N	N	50	N	N
147	20231204	150931	57	100.00	KOSPI		전기.전자	N	N	N	N		N	202000	-12500	5	-5.83	18881772000	93021	105.69	212500	214500	199700	278500	150500	214500	202983.97	11.36	0	-11467	226166	220332	215666	209832	205166	223250	212750	466	64000	5000	158730	500	1	9324548	18836	184.31	1.93	12	1.00	1096.00	104593.00	221500	20231201	-8.80	63900	20230327	216.12	221500	-8.80	20231201	63900	216.12	20230327	221500	-8.80	20231201	63900	216.12	20230327	1.01	N	298040	5000	466 억	1058828	N	N	46	N	N
148	20231204	140924	57	100.00	KOSPI		전기.전자	N	N	N	N		N	201000	-13500	5	-6.29	16481386500	81110	92.16	212500	214500	199700	278500	150500	214500	203197.96	11.36	0	-11215	226166	220332	215666	209832	205166	223250	212750	466	64000	5000	158730	500	1	9324548	18742	183.39	1.92	12	0.87	1096.00	104593.00	221500	20231201	-9.26	63900	20230327	214.55	221500	-9.26	20231201	63900	214.55	20230327	221500	-9.26	20231201	63900	214.55	20230327	1.01	N	298040	5000	466 억	1058828	N	N	46	N	N
149	20231204	130924	57	100.00	KOSPI		전기.전자	N	N	N	N		N	203000	-11500	5	-5.36	13300001200	65325	74.22	212500	214500	199700	278500	150500	214500	203597.42	11.36	0	-11973	226166	220332	215666	209832	205166	223250	212750	466	64000	5000	158730	500	1	9324548	18929	185.22	1.94	12	0.70	1096.00	104593.00	221500	20231201	-8.35	63900	20230327	217.68	221500	-8.35	20231201	63900	217.68	20230327	221500	-8.35	20231201	63900	217.68	20230327	1.01	N	298040	5000	466 억	1058828	N	N	46	N	N
150	20231204	120926	57	100.00	KOSPI		전기.전자	N	N	N	N		N	203500	-11000	5	-5.13	12404510200	60926	69.23	212500	214500	199700	278500	150500	214500	203599.62	11.36	0	-11491	226166	220332	215666	209832	205166	223250	212750	466	64000	5000	158730	500	1	9324548	18975	185.68	1.95	12	0.65	1096.00	104593.00	221500	20231201	-8.13	63900	20230327	218.47	221500	-8.13	20231201	63900	218.47	20230327	221500	-8.13	20231201	63900	218.47	20230327	1.01	N	298040	5000	466 억	1058828	N	N	46	N	N
151	20231204	110927	57	100.00	KOSPI		전기.전자	N	N	N	N		N	205000	-9500	5	-4.43	11223434200	55144	62.66	212500	214500	199700	278500	150500	214500	203529.56	11.36	0	-10959	226166	220332	215666	209832	205166	223250	212750	466	64000	5000	158730	500	1	9324548	19115	187.04	1.96	12	0.59	1096.00	104593.00	221500	20231201	-7.45	63900	20230327	220.81	221500	-7.45	20231201	63900	220.81	20230327	221500	-7.45	20231201	63900	220.81	20230327	1.01	N	298040	5000	466 억	1058828	N	N	46	N	N
152	20231204	100925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	201000	-13500	5	-6.29	8994807200	44160	50.18	212500	214500	199700	278500	150500	214500	203686.76	11.36	0	-10152	226166	220332	215666	209832	205166	223250	212750	466	64000	5000	158730	500	1	9324548	18742	183.39	1.92	12	0.47	1096.00	104593.00	221500	20231201	-9.26	63900	20230327	214.55	221500	-9.26	20231201	63900	214.55	20230327	221500	-9.26	20231201	63900	214.55	20230327	1.01	N	298040	5000	466 억	1058828	N	N	46	N	N
153	20231204	090925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	206000	-8500	5	-3.96	1660797000	8041	9.14	212500	214500	202000	278500	150500	214500	206541.10	11.36	0	-683	226166	220332	215666	209832	205166	223250	212750	466	64000	5000	158730	500	1	9324548	19209	187.96	1.97	12	0.09	1096.00	104593.00	221500	20231201	-7.00	63900	20230327	222.38	221500	-7.00	20231201	63900	222.38	20230327	221500	-7.00	20231201	63900	222.38	20230327	1.01	N	298040	5000	466 억	1058828	N	N	46	N	N
154	20231201	160927	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	214500	4500	2	2.14	19043777500	87682	98.83	212000	221500	211000	273000	147000	210000	217193.40	11.39	0	1883	222000	216000	210500	204500	199000	213250	201750	466	63000	5000	155400	500	1	9324548	20001	195.71	2.05	12	0.94	1096.00	104593.00	221500	20231201	-3.16	63900	20230327	235.68	221500	-3.16	20231201	63900	235.68	20230327	221500	-3.16	20231201	63900	235.68	20230327	1.05	N	298040	5000	466 억	1062054	N	N	46	N	N
155	20231201	150923	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	216000	6000	2	2.86	18305175000	84235	94.94	212000	221500	211000	273000	147000	210000	217312.71	11.39	0	1769	222000	216000	210500	204500	199000	213250	201750	466	63000	5000	155400	500	1	9324548	20141	197.08	2.07	12	0.90	1096.00	104593.00	221500	20231201	-2.48	63900	20230327	238.03	221500	-2.48	20231201	63900	238.03	20230327	221500	-2.48	20231201	63900	238.03	20230327	1.05	N	298040	5000	466 억	1062054	N	N	412	N	N
156	20231201	140922	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	218500	8500	2	4.05	16378790000	75340	84.92	212000	221500	211000	273000	147000	210000	217400.49	11.39	0	3299	222000	216000	210500	204500	199000	213250	201750	466	63000	5000	155400	500	1	9324548	20374	199.36	2.09	12	0.81	1096.00	104593.00	221500	20231201	-1.35	63900	20230327	241.94	221500	-1.35	20231201	63900	241.94	20230327	221500	-1.35	20231201	63900	241.94	20230327	1.05	N	298040	5000	466 억	1062054	N	N	412	N	N
157	20231201	130925	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	218500	8500	2	4.05	15090992500	69425	78.25	212000	221500	211000	273000	147000	210000	217373.49	11.39	0	3595	222000	216000	210500	204500	199000	213250	201750	466	63000	5000	155400	500	1	9324548	20374	199.36	2.09	12	0.74	1096.00	104593.00	221500	20231201	-1.35	63900	20230327	241.94	221500	-1.35	20231201	63900	241.94	20230327	221500	-1.35	20231201	63900	241.94	20230327	1.05	N	298040	5000	466 억	1062054	N	N	412	N	N
158	20231201	120931	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	219500	9500	2	4.52	12307029500	56766	63.98	212000	220500	211000	273000	147000	210000	216805.47	11.39	0	966	222000	216000	210500	204500	199000	213250	201750	466	63000	5000	155400	500	1	9324548	20467	200.27	2.10	12	0.61	1096.00	104593.00	220500	20231201	-0.45	63900	20230327	243.51	220500	-0.45	20231201	63900	243.51	20230327	220500	-0.45	20231201	63900	243.51	20230327	1.05	N	298040	5000	466 억	1062054	N	N	412	N	N
159	20231201	110926	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	217500	7500	2	3.57	10429978500	48144	54.26	212000	220500	211000	273000	147000	210000	216644.33	11.39	0	507	222000	216000	210500	204500	199000	213250	201750	466	63000	5000	155400	500	1	9324548	20281	198.45	2.08	12	0.52	1096.00	104593.00	220500	20231201	-1.36	63900	20230327	240.38	220500	-1.36	20231201	63900	240.38	20230327	220500	-1.36	20231201	63900	240.38	20230327	1.05	N	298040	5000	466 억	1062054	N	N	412	N	N
160	20231201	100932	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	216000	6000	2	2.86	8028626000	37072	41.78	212000	220500	211000	273000	147000	210000	216572.36	11.39	0	288	222000	216000	210500	204500	199000	213250	201750	466	63000	5000	155400	500	1	9324548	20141	197.08	2.07	12	0.40	1096.00	104593.00	220500	20231201	-2.04	63900	20230327	238.03	220500	-2.04	20231201	63900	238.03	20230327	220500	-2.04	20231201	63900	238.03	20230327	1.05	N	298040	5000	466 억	1062054	N	N	412	N	N
161	20231201	090921	57	100.00	KOSPI		전기.전자	N	N	N	N		N	214500	4500	2	2.14	945869500	4424	4.99	212000	215000	211000	273000	147000	210000	213823.15	11.39	0	711	222000	216000	210500	204500	199000	213250	201750	466	63000	5000	155400	500	1	9324548	20001	195.71	2.05	12	0.05	1096.00	104593.00	219500	20231129	-2.28	63900	20230327	235.68	219500	-2.28	20231129	63900	235.68	20230327	219500	-2.28	20231129	63900	235.68	20230327	1.05	N	298040	5000	466 억	1062054	N	N	412	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History