KissMeData/033240/price/prices-20241201.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241231,160430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-40,5,-0.34,546077590,46244,71.16,11700,11940,11580,15370,8290,11830,11808.62,8.93,3453,-3179,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2612,-10.70,0.68,12,0.21,-1102.00,17445.00,33050,20240122,-64.33,10690,20241210,10.29,33050,-64.33,20240122,10690,10.29,20241210,33050,-64.33,20240122,10690,10.29,20241210,1.79,N,033240,500,110 억,,1977764,N,N,3,N,00,N
20241231,150431,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-40,5,-0.34,546077590,46244,71.16,11700,11940,11580,15370,8290,11830,11808.62,8.93,3453,-3179,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2612,-10.70,0.68,12,0.21,-1102.00,17445.00,33050,20240122,-64.33,10690,20241210,10.29,33050,-64.33,20240122,10690,10.29,20241210,33050,-64.33,20240122,10690,10.29,20241210,1.79,N,033240,500,110 억,,1977764,N,N,3,N,00,N
20241231,140430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-40,5,-0.34,546077590,46244,71.16,11700,11940,11580,15370,8290,11830,11808.62,8.93,3453,-3179,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2612,-10.70,0.68,12,0.21,-1102.00,17445.00,33050,20240122,-64.33,10690,20241210,10.29,33050,-64.33,20240122,10690,10.29,20241210,33050,-64.33,20240122,10690,10.29,20241210,1.79,N,033240,500,110 억,,1977764,N,N,3,N,00,N
20241231,130430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-40,5,-0.34,546077590,46244,71.16,11700,11940,11580,15370,8290,11830,11808.62,8.93,3453,-3179,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2612,-10.70,0.68,12,0.21,-1102.00,17445.00,33050,20240122,-64.33,10690,20241210,10.29,33050,-64.33,20240122,10690,10.29,20241210,33050,-64.33,20240122,10690,10.29,20241210,1.79,N,033240,500,110 억,,1977764,N,N,3,N,00,N
20241231,120430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-40,5,-0.34,546077590,46244,71.16,11700,11940,11580,15370,8290,11830,11808.62,8.93,3453,-3179,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2612,-10.70,0.68,12,0.21,-1102.00,17445.00,33050,20240122,-64.33,10690,20241210,10.29,33050,-64.33,20240122,10690,10.29,20241210,33050,-64.33,20240122,10690,10.29,20241210,1.79,N,033240,500,110 억,,1977764,N,N,3,N,00,N
20241231,110430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-40,5,-0.34,546077590,46244,71.16,11700,11940,11580,15370,8290,11830,11808.62,8.93,3453,-3179,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2612,-10.70,0.68,12,0.21,-1102.00,17445.00,33050,20240122,-64.33,10690,20241210,10.29,33050,-64.33,20240122,10690,10.29,20241210,33050,-64.33,20240122,10690,10.29,20241210,1.79,N,033240,500,110 억,,1977764,N,N,3,N,00,N
20241231,100423,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-40,5,-0.34,546077590,46244,71.16,11700,11940,11580,15370,8290,11830,11808.62,8.93,3453,-3179,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2612,-10.70,0.68,12,0.21,-1102.00,17445.00,33050,20240122,-64.33,10690,20241210,10.29,33050,-64.33,20240122,10690,10.29,20241210,33050,-64.33,20240122,10690,10.29,20241210,1.79,N,033240,500,110 억,,1977764,N,N,3,N,00,N
20241231,090431,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-40,5,-0.34,546077590,46244,71.16,11700,11940,11580,15370,8290,11830,11808.62,8.93,3453,-3179,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2612,-10.70,0.68,12,0.21,-1102.00,17445.00,33050,20240122,-64.33,10690,20241210,10.29,33050,-64.33,20240122,10690,10.29,20241210,33050,-64.33,20240122,10690,10.29,20241210,1.79,N,033240,500,110 억,,1977764,N,N,3,N,00,N
20241230,160428,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11790,-40,5,-0.34,546077590,46244,71.16,11700,11940,11580,15370,8290,11830,11808.62,8.91,0,-3179,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2612,-10.70,0.68,12,0.21,-1102.00,17445.00,33050,20240122,-64.33,10690,20241210,10.29,33050,-64.33,20240122,10690,10.29,20241210,33050,-64.33,20240122,10690,10.29,20241210,1.79,N,033240,500,110 억,,1974311,N,N,3,N,00,N
20241230,150431,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11780,-50,5,-0.42,509099300,43107,66.33,11700,11940,11580,15370,8290,11830,11810.13,8.91,0,-3726,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2610,-10.69,0.68,12,0.19,-1102.00,17445.00,33050,20240122,-64.36,10690,20241210,10.20,33050,-64.36,20240122,10690,10.20,20241210,33050,-64.36,20240122,10690,10.20,20241210,1.79,N,033240,500,110 억,,1974311,N,N,0,N,00,N
20241230,140430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11820,-10,5,-0.08,374125880,31679,48.75,11700,11940,11580,15370,8290,11830,11809.90,8.91,0,-4179,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2619,-10.73,0.68,12,0.14,-1102.00,17445.00,33050,20240122,-64.24,10690,20241210,10.57,33050,-64.24,20240122,10690,10.57,20241210,33050,-64.24,20240122,10690,10.57,20241210,1.79,N,033240,500,110 억,,1974311,N,N,0,N,00,N
20241230,130430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11830,0,3,0.00,339702150,28771,44.27,11700,11940,11580,15370,8290,11830,11807.10,8.91,0,-4232,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2621,-10.74,0.68,12,0.13,-1102.00,17445.00,33050,20240122,-64.21,10690,20241210,10.66,33050,-64.21,20240122,10690,10.66,20241210,33050,-64.21,20240122,10690,10.66,20241210,1.79,N,033240,500,110 억,,1974311,N,N,0,N,00,N
20241230,120428,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11830,0,3,0.00,272248660,23059,35.48,11700,11940,11580,15370,8290,11830,11806.61,8.91,0,-3536,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2621,-10.74,0.68,12,0.10,-1102.00,17445.00,33050,20240122,-64.21,10690,20241210,10.66,33050,-64.21,20240122,10690,10.66,20241210,33050,-64.21,20240122,10690,10.66,20241210,1.79,N,033240,500,110 억,,1974311,N,N,0,N,00,N
20241230,110430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11770,-60,5,-0.51,233835840,19813,30.49,11700,11940,11580,15370,8290,11830,11802.14,8.91,0,-3907,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2608,-10.68,0.67,12,0.09,-1102.00,17445.00,33050,20240122,-64.39,10690,20241210,10.10,33050,-64.39,20240122,10690,10.10,20241210,33050,-64.39,20240122,10690,10.10,20241210,1.79,N,033240,500,110 억,,1974311,N,N,0,N,00,N
20241230,100429,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11740,-90,5,-0.76,141363300,11998,18.46,11700,11940,11580,15370,8290,11830,11782.24,8.91,0,-2660,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2601,-10.65,0.67,12,0.05,-1102.00,17445.00,33050,20240122,-64.48,10690,20241210,9.82,33050,-64.48,20240122,10690,9.82,20241210,33050,-64.48,20240122,10690,9.82,20241210,1.79,N,033240,500,110 억,,1974311,N,N,0,N,00,N
20241230,090430,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11640,-190,5,-1.61,21545290,1848,2.84,11700,11800,11580,15370,8290,11830,11658.71,8.91,0,264,12263,12046,11883,11666,11503,11965,11585,111,3540,500,8750,10,1,22155870,2579,-10.56,0.67,12,0.01,-1102.00,17445.00,33050,20240122,-64.78,10690,20241210,8.89,33050,-64.78,20240122,10690,8.89,20241210,33050,-64.78,20240122,10690,8.89,20241210,1.79,N,033240,500,110 억,,1974311,N,N,0,N,00,N
20241227,160428,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11830,-180,5,-1.50,770659740,64982,96.96,11910,12100,11720,15610,8410,12010,11859.59,8.89,0,-4811,12470,12240,12100,11870,11730,12170,11800,111,3600,500,8880,10,1,22155870,2621,-10.74,0.68,12,0.29,-1102.00,17445.00,33050,20240122,-64.21,10690,20241210,10.66,33050,-64.21,20240122,10690,10.66,20241210,33050,-64.21,20240122,10690,10.66,20241210,1.79,N,033240,500,110 억,,1969139,N,N,0,N,00,N
20241227,150427,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11870,-140,5,-1.17,718364020,60573,90.38,11910,12100,11720,15610,8410,12010,11859.48,8.89,0,-5627,12470,12240,12100,11870,11730,12170,11800,111,3600,500,8880,10,1,22155870,2630,-10.77,0.68,12,0.27,-1102.00,17445.00,33050,20240122,-64.08,10690,20241210,11.04,33050,-64.08,20240122,10690,11.04,20241210,33050,-64.08,20240122,10690,11.04,20241210,1.79,N,033240,500,110 억,,1969139,N,N,0,N,00,N
20241227,140430,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11890,-120,5,-1.00,590160290,49785,74.28,11910,12100,11720,15610,8410,12010,11854.18,8.89,0,-2728,12470,12240,12100,11870,11730,12170,11800,111,3600,500,8880,10,1,22155870,2634,-10.79,0.68,12,0.22,-1102.00,17445.00,33050,20240122,-64.02,10690,20241210,11.23,33050,-64.02,20240122,10690,11.23,20241210,33050,-64.02,20240122,10690,11.23,20241210,1.79,N,033240,500,110 억,,1969139,N,N,0,N,00,N
20241227,130429,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11820,-190,5,-1.58,537555470,45338,67.65,11910,12100,11720,15610,8410,12010,11856.62,8.89,0,-747,12470,12240,12100,11870,11730,12170,11800,111,3600,500,8880,10,1,22155870,2619,-10.73,0.68,12,0.20,-1102.00,17445.00,33050,20240122,-64.24,10690,20241210,10.57,33050,-64.24,20240122,10690,10.57,20241210,33050,-64.24,20240122,10690,10.57,20241210,1.79,N,033240,500,110 억,,1969139,N,N,0,N,00,N
20241227,120428,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11750,-260,5,-2.16,440920540,37124,55.39,11910,12100,11720,15610,8410,12010,11876.97,8.89,0,-686,12470,12240,12100,11870,11730,12170,11800,111,3600,500,8880,10,1,22155870,2603,-10.66,0.67,12,0.17,-1102.00,17445.00,33050,20240122,-64.45,10690,20241210,9.92,33050,-64.45,20240122,10690,9.92,20241210,33050,-64.45,20240122,10690,9.92,20241210,1.79,N,033240,500,110 억,,1969139,N,N,0,N,00,N
20241227,110427,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11830,-180,5,-1.50,313165300,26283,39.22,11910,12100,11820,15610,8410,12010,11915.13,8.89,0,2653,12470,12240,12100,11870,11730,12170,11800,111,3600,500,8880,10,1,22155870,2621,-10.74,0.68,12,0.12,-1102.00,17445.00,33050,20240122,-64.21,10690,20241210,10.66,33050,-64.21,20240122,10690,10.66,20241210,33050,-64.21,20240122,10690,10.66,20241210,1.79,N,033240,500,110 억,,1969139,N,N,0,N,00,N
20241227,100428,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12030,20,2,0.17,182139010,15304,22.84,11910,12100,11820,15610,8410,12010,11901.40,8.89,0,3492,12470,12240,12100,11870,11730,12170,11800,111,3600,500,8880,10,1,22155870,2665,-10.92,0.69,12,0.07,-1102.00,17445.00,33050,20240122,-63.60,10690,20241210,12.54,33050,-63.60,20240122,10690,12.54,20241210,33050,-63.60,20240122,10690,12.54,20241210,1.79,N,033240,500,110 억,,1969139,N,N,0,N,00,N
20241227,090430,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11980,-30,5,-0.25,12642710,1061,1.58,11910,12000,11910,15610,8410,12010,11915.84,8.89,0,140,12470,12240,12100,11870,11730,12170,11800,111,3600,500,8880,10,1,22155870,2654,-10.87,0.69,12,0.00,-1102.00,17445.00,33050,20240122,-63.75,10690,20241210,12.07,33050,-63.75,20240122,10690,12.07,20241210,33050,-63.75,20240122,10690,12.07,20241210,1.79,N,033240,500,110 억,,1969139,N,N,0,N,00,N
20241226,160427,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12010,-290,5,-2.36,803193480,66471,107.13,12300,12330,11960,15990,8610,12300,12083.15,8.89,0,-15779,12813,12556,12393,12136,11973,12475,12055,111,3690,500,9100,10,1,22155870,2661,-10.90,0.69,12,0.30,-1102.00,17445.00,33050,20240122,-63.66,10690,20241210,12.35,33050,-63.66,20240122,10690,12.35,20241210,33050,-63.66,20240122,10690,12.35,20241210,1.82,N,033240,500,110 억,,1970027,N,N,1,N,00,N
20241226,150425,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12030,-270,5,-2.20,764673180,63261,101.96,12300,12330,11960,15990,8610,12300,12087.35,8.89,0,-17400,12813,12556,12393,12136,11973,12475,12055,111,3690,500,9100,10,1,22155870,2665,-10.92,0.69,12,0.29,-1102.00,17445.00,33050,20240122,-63.60,10690,20241210,12.54,33050,-63.60,20240122,10690,12.54,20241210,33050,-63.60,20240122,10690,12.54,20241210,1.82,N,033240,500,110 억,,1970027,N,N,1,N,00,N
20241226,140424,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12010,-290,5,-2.36,656057080,54209,87.37,12300,12330,11960,15990,8610,12300,12102.10,8.89,0,-18502,12813,12556,12393,12136,11973,12475,12055,111,3690,500,9100,10,1,22155870,2661,-10.90,0.69,12,0.24,-1102.00,17445.00,33050,20240122,-63.66,10690,20241210,12.35,33050,-63.66,20240122,10690,12.35,20241210,33050,-63.66,20240122,10690,12.35,20241210,1.82,N,033240,500,110 억,,1970027,N,N,1,N,00,N
20241226,130426,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12120,-180,5,-1.46,565236420,46683,75.24,12300,12330,11960,15990,8610,12300,12107.67,8.89,0,-15964,12813,12556,12393,12136,11973,12475,12055,111,3690,500,9100,10,1,22155870,2685,-11.00,0.69,12,0.21,-1102.00,17445.00,33050,20240122,-63.33,10690,20241210,13.38,33050,-63.33,20240122,10690,13.38,20241210,33050,-63.33,20240122,10690,13.38,20241210,1.82,N,033240,500,110 억,,1970027,N,N,1,N,00,N
20241226,120424,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11990,-310,5,-2.52,467783850,38579,62.18,12300,12330,11990,15990,8610,12300,12125.02,8.89,0,-14345,12813,12556,12393,12136,11973,12475,12055,111,3690,500,9100,10,1,22155870,2656,-10.88,0.69,12,0.17,-1102.00,17445.00,33050,20240122,-63.72,10690,20241210,12.16,33050,-63.72,20240122,10690,12.16,20241210,33050,-63.72,20240122,10690,12.16,20241210,1.82,N,033240,500,110 억,,1970027,N,N,1,N,00,N
20241226,110426,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12020,-280,5,-2.28,379421190,31219,50.32,12300,12330,12010,15990,8610,12300,12153.20,8.89,0,-12637,12813,12556,12393,12136,11973,12475,12055,111,3690,500,9100,10,1,22155870,2663,-10.91,0.69,12,0.14,-1102.00,17445.00,33050,20240122,-63.63,10690,20241210,12.44,33050,-63.63,20240122,10690,12.44,20241210,33050,-63.63,20240122,10690,12.44,20241210,1.82,N,033240,500,110 억,,1970027,N,N,1,N,00,N
20241226,100426,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12180,-120,5,-0.98,201994380,16516,26.62,12300,12330,12160,15990,8610,12300,12229.92,8.89,0,-10392,12813,12556,12393,12136,11973,12475,12055,111,3690,500,9100,10,1,22155870,2699,-11.05,0.70,12,0.07,-1102.00,17445.00,33050,20240122,-63.15,10690,20241210,13.94,33050,-63.15,20240122,10690,13.94,20241210,33050,-63.15,20240122,10690,13.94,20241210,1.82,N,033240,500,110 억,,1970027,N,N,1,N,00,N
20241226,090425,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12300,0,3,0.00,11520530,936,1.51,12300,12330,12280,15990,8610,12300,12308.95,8.89,0,-493,12813,12556,12393,12136,11973,12475,12055,111,3690,500,9100,10,1,22155870,2725,-11.16,0.71,12,0.00,-1102.00,17445.00,33050,20240122,-62.78,10690,20241210,15.06,33050,-62.78,20240122,10690,15.06,20241210,33050,-62.78,20240122,10690,15.06,20241210,1.82,N,033240,500,110 억,,1970027,N,N,1,N,00,N
20241224,160425,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12300,-160,5,-1.28,759543850,61290,94.71,12390,12650,12230,16190,8730,12460,12392.86,8.91,0,-9737,12820,12640,12330,12150,11840,12730,12240,111,3730,500,9220,10,1,22155870,2725,-11.16,0.71,12,0.28,-1102.00,17445.00,33050,20240122,-62.78,10690,20241210,15.06,33050,-62.78,20240122,10690,15.06,20241210,33050,-62.78,20240122,10690,15.06,20241210,1.81,N,033240,500,110 억,,1974511,N,N,1,N,00,N
20241224,150425,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12300,-160,5,-1.28,730446030,58923,91.05,12390,12650,12230,16190,8730,12460,12396.62,8.91,0,-8897,12820,12640,12330,12150,11840,12730,12240,111,3730,500,9220,10,1,22155870,2725,-11.16,0.71,12,0.27,-1102.00,17445.00,33050,20240122,-62.78,10690,20241210,15.06,33050,-62.78,20240122,10690,15.06,20241210,33050,-62.78,20240122,10690,15.06,20241210,1.81,N,033240,500,110 억,,1974511,N,N,23,N,00,N
20241224,140423,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12280,-180,5,-1.44,546033750,43992,67.98,12390,12650,12230,16190,8730,12460,12412.11,8.91,0,1268,12820,12640,12330,12150,11840,12730,12240,111,3730,500,9220,10,1,22155870,2721,-11.14,0.70,12,0.20,-1102.00,17445.00,33050,20240122,-62.84,10690,20241210,14.87,33050,-62.84,20240122,10690,14.87,20241210,33050,-62.84,20240122,10690,14.87,20241210,1.81,N,033240,500,110 억,,1974511,N,N,23,N,00,N
20241224,130424,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12250,-210,5,-1.69,467780980,37610,58.12,12390,12650,12240,16190,8730,12460,12437.68,8.91,0,503,12820,12640,12330,12150,11840,12730,12240,111,3730,500,9220,10,1,22155870,2714,-11.12,0.70,12,0.17,-1102.00,17445.00,33050,20240122,-62.93,10690,20241210,14.59,33050,-62.93,20240122,10690,14.59,20241210,33050,-62.93,20240122,10690,14.59,20241210,1.81,N,033240,500,110 억,,1974511,N,N,23,N,00,N
20241224,120423,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12360,-100,5,-0.80,398371160,31959,49.38,12390,12650,12340,16190,8730,12460,12465.07,8.91,0,-155,12820,12640,12330,12150,11840,12730,12240,111,3730,500,9220,10,1,22155870,2738,-11.22,0.71,12,0.14,-1102.00,17445.00,33050,20240122,-62.60,10690,20241210,15.62,33050,-62.60,20240122,10690,15.62,20241210,33050,-62.60,20240122,10690,15.62,20241210,1.81,N,033240,500,110 억,,1974511,N,N,23,N,00,N
20241224,110424,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12420,-40,5,-0.32,338911720,27157,41.96,12390,12650,12340,16190,8730,12460,12479.72,8.91,0,2080,12820,12640,12330,12150,11840,12730,12240,111,3730,500,9220,10,1,22155870,2752,-11.27,0.71,12,0.12,-1102.00,17445.00,33050,20240122,-62.42,10690,20241210,16.18,33050,-62.42,20240122,10690,16.18,20241210,33050,-62.42,20240122,10690,16.18,20241210,1.81,N,033240,500,110 억,,1974511,N,N,23,N,00,N
20241224,100425,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12440,-20,5,-0.16,273805330,21933,33.89,12390,12650,12340,16190,8730,12460,12483.72,8.91,0,2117,12820,12640,12330,12150,11840,12730,12240,111,3730,500,9220,10,1,22155870,2756,-11.29,0.71,12,0.10,-1102.00,17445.00,33050,20240122,-62.36,10690,20241210,16.37,33050,-62.36,20240122,10690,16.37,20241210,33050,-62.36,20240122,10690,16.37,20241210,1.81,N,033240,500,110 억,,1974511,N,N,23,N,00,N
20241224,090426,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12490,30,2,0.24,5425690,436,0.67,12390,12500,12390,16190,8730,12460,12444.24,8.91,0,-177,12820,12640,12330,12150,11840,12730,12240,111,3730,500,9220,10,1,22155870,2767,-11.33,0.72,12,0.00,-1102.00,17445.00,33050,20240122,-62.21,10690,20241210,16.84,33050,-62.21,20240122,10690,16.84,20241210,33050,-62.21,20240122,10690,16.84,20241210,1.81,N,033240,500,110 억,,1974511,N,N,23,N,00,N
20241223,160421,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12460,460,2,3.83,792137910,64230,47.18,12020,12510,12020,15600,8400,12000,12332.78,8.76,0,24295,12913,12456,12223,11766,11533,12340,11650,111,3600,500,8880,10,1,22155870,2761,-11.31,0.71,12,0.29,-1102.00,17445.00,33050,20240122,-62.30,10690,20241210,16.56,33050,-62.30,20240122,10690,16.56,20241210,33050,-62.30,20240122,10690,16.56,20241210,1.82,N,033240,500,110 억,,1941170,N,N,23,N,00,N
20241223,150424,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12450,450,2,3.75,747219960,60618,44.52,12020,12510,12020,15600,8400,12000,12326.70,8.76,0,21486,12913,12456,12223,11766,11533,12340,11650,111,3600,500,8880,10,1,22155870,2758,-11.30,0.71,12,0.27,-1102.00,17445.00,33050,20240122,-62.33,10690,20241210,16.46,33050,-62.33,20240122,10690,16.46,20241210,33050,-62.33,20240122,10690,16.46,20241210,1.82,N,033240,500,110 억,,1941170,N,N,5,N,00,N
20241223,140420,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12480,480,2,4.00,696257120,56534,41.53,12020,12510,12020,15600,8400,12000,12315.72,8.76,0,18669,12913,12456,12223,11766,11533,12340,11650,111,3600,500,8880,10,1,22155870,2765,-11.32,0.72,12,0.26,-1102.00,17445.00,33050,20240122,-62.24,10690,20241210,16.74,33050,-62.24,20240122,10690,16.74,20241210,33050,-62.24,20240122,10690,16.74,20241210,1.82,N,033240,500,110 억,,1941170,N,N,5,N,00,N
20241223,130421,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12430,430,2,3.58,598871870,48711,35.78,12020,12510,12020,15600,8400,12000,12294.39,8.76,0,12513,12913,12456,12223,11766,11533,12340,11650,111,3600,500,8880,10,1,22155870,2754,-11.28,0.71,12,0.22,-1102.00,17445.00,33050,20240122,-62.39,10690,20241210,16.28,33050,-62.39,20240122,10690,16.28,20241210,33050,-62.39,20240122,10690,16.28,20241210,1.82,N,033240,500,110 억,,1941170,N,N,5,N,00,N
20241223,120422,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12490,490,2,4.08,555548370,45229,33.22,12020,12510,12020,15600,8400,12000,12283.01,8.76,0,12011,12913,12456,12223,11766,11533,12340,11650,111,3600,500,8880,10,1,22155870,2767,-11.33,0.72,12,0.20,-1102.00,17445.00,33050,20240122,-62.21,10690,20241210,16.84,33050,-62.21,20240122,10690,16.84,20241210,33050,-62.21,20240122,10690,16.84,20241210,1.82,N,033240,500,110 억,,1941170,N,N,5,N,00,N
20241223,110421,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12310,310,2,2.58,397309910,32509,23.88,12020,12400,12020,15600,8400,12000,12221.54,8.76,0,5172,12913,12456,12223,11766,11533,12340,11650,111,3600,500,8880,10,1,22155870,2727,-11.17,0.71,12,0.15,-1102.00,17445.00,33050,20240122,-62.75,10690,20241210,15.15,33050,-62.75,20240122,10690,15.15,20241210,33050,-62.75,20240122,10690,15.15,20241210,1.82,N,033240,500,110 억,,1941170,N,N,5,N,00,N
20241223,100419,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12240,240,2,2.00,203011990,16730,12.29,12020,12260,12020,15600,8400,12000,12134.61,8.76,0,2491,12913,12456,12223,11766,11533,12340,11650,111,3600,500,8880,10,1,22155870,2712,-11.11,0.70,12,0.08,-1102.00,17445.00,33050,20240122,-62.97,10690,20241210,14.50,33050,-62.97,20240122,10690,14.50,20241210,33050,-62.97,20240122,10690,14.50,20241210,1.82,N,033240,500,110 억,,1941170,N,N,5,N,00,N
20241223,090421,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12110,110,2,0.92,3567310,296,0.22,12020,12120,12020,15600,8400,12000,12051.72,8.76,0,-124,12913,12456,12223,11766,11533,12340,11650,111,3600,500,8880,10,1,22155870,2683,-10.99,0.69,12,0.00,-1102.00,17445.00,33050,20240122,-63.36,10690,20241210,13.28,33050,-63.36,20240122,10690,13.28,20241210,33050,-63.36,20240122,10690,13.28,20241210,1.82,N,033240,500,110 억,,1941170,N,N,5,N,00,N
20241220,160419,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12000,-720,5,-5.66,1647649590,135720,153.70,12580,12680,11990,16530,8910,12720,12140.53,8.76,0,-12697,12913,12816,12723,12626,12533,12865,12675,111,3810,500,9410,10,1,22155870,2659,-10.89,0.69,12,0.61,-1102.00,17445.00,33050,20240122,-63.69,10690,20241210,12.25,33050,-63.69,20240122,10690,12.25,20241210,33050,-63.69,20240122,10690,12.25,20241210,1.82,N,033240,500,110 억,,1940415,N,N,5,N,00,N
20241220,150420,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12000,-720,5,-5.66,1552410060,127784,144.71,12580,12680,11990,16530,8910,12720,12148.70,8.76,0,-13002,12913,12816,12723,12626,12533,12865,12675,111,3810,500,9410,10,1,22155870,2659,-10.89,0.69,12,0.58,-1102.00,17445.00,33050,20240122,-63.69,10690,20241210,12.25,33050,-63.69,20240122,10690,12.25,20241210,33050,-63.69,20240122,10690,12.25,20241210,1.82,N,033240,500,110 억,,1940415,N,N,0,N,00,N
20241220,140420,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12030,-690,5,-5.42,1324022790,108782,123.19,12580,12680,12010,16530,8910,12720,12171.34,8.76,0,-12651,12913,12816,12723,12626,12533,12865,12675,111,3810,500,9410,10,1,22155870,2665,-10.92,0.69,12,0.49,-1102.00,17445.00,33050,20240122,-63.60,10690,20241210,12.54,33050,-63.60,20240122,10690,12.54,20241210,33050,-63.60,20240122,10690,12.54,20241210,1.82,N,033240,500,110 억,,1940415,N,N,0,N,00,N
20241220,130419,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12050,-670,5,-5.27,1048307770,85900,97.28,12580,12680,12020,16530,8910,12720,12203.82,8.76,0,-16023,12913,12816,12723,12626,12533,12865,12675,111,3810,500,9410,10,1,22155870,2670,-10.93,0.69,12,0.39,-1102.00,17445.00,33050,20240122,-63.54,10690,20241210,12.72,33050,-63.54,20240122,10690,12.72,20241210,33050,-63.54,20240122,10690,12.72,20241210,1.82,N,033240,500,110 억,,1940415,N,N,0,N,00,N
20241220,120418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12040,-680,5,-5.35,868895870,70997,80.40,12580,12680,12030,16530,8910,12720,12238.49,8.76,0,-16809,12913,12816,12723,12626,12533,12865,12675,111,3810,500,9410,10,1,22155870,2668,-10.93,0.69,12,0.32,-1102.00,17445.00,33050,20240122,-63.57,10690,20241210,12.63,33050,-63.57,20240122,10690,12.63,20241210,33050,-63.57,20240122,10690,12.63,20241210,1.82,N,033240,500,110 억,,1940415,N,N,0,N,00,N
20241220,110418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12120,-600,5,-4.72,653992770,53192,60.24,12580,12680,12120,16530,8910,12720,12294.95,8.76,0,-13934,12913,12816,12723,12626,12533,12865,12675,111,3810,500,9410,10,1,22155870,2685,-11.00,0.69,12,0.24,-1102.00,17445.00,33050,20240122,-63.33,10690,20241210,13.38,33050,-63.33,20240122,10690,13.38,20241210,33050,-63.33,20240122,10690,13.38,20241210,1.82,N,033240,500,110 억,,1940415,N,N,0,N,00,N
20241220,100419,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12290,-430,5,-3.38,361037590,29195,33.06,12580,12680,12260,16530,8910,12720,12366.42,8.76,0,-11376,12913,12816,12723,12626,12533,12865,12675,111,3810,500,9410,10,1,22155870,2723,-11.15,0.70,12,0.13,-1102.00,17445.00,33050,20240122,-62.81,10690,20241210,14.97,33050,-62.81,20240122,10690,14.97,20241210,33050,-62.81,20240122,10690,14.97,20241210,1.82,N,033240,500,110 억,,1940415,N,N,0,N,00,N
20241220,090420,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12530,-190,5,-1.49,40047760,3188,3.61,12580,12680,12510,16530,8910,12720,12562.03,8.76,0,-2316,12913,12816,12723,12626,12533,12865,12675,111,3810,500,9410,10,1,22155870,2776,-11.37,0.72,12,0.01,-1102.00,17445.00,33050,20240122,-62.09,10690,20241210,17.21,33050,-62.09,20240122,10690,17.21,20241210,33050,-62.09,20240122,10690,17.21,20241210,1.82,N,033240,500,110 억,,1940415,N,N,0,N,00,N
20241219,160419,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12720,-220,5,-1.70,1117437680,87941,117.68,12710,12820,12630,16820,9060,12940,12706.67,8.74,0,3707,13206,13072,12826,12692,12446,13140,12760,111,3880,500,9570,10,1,22155870,2818,-11.54,0.73,12,0.40,-1102.00,17445.00,33050,20240122,-61.51,10690,20241210,18.99,33050,-61.51,20240122,10690,18.99,20241210,33050,-61.51,20240122,10690,18.99,20241210,1.80,N,033240,500,110 억,,1936704,N,N,21,N,00,N
20241219,150416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12660,-280,5,-2.16,1034481590,81407,108.93,12710,12820,12630,16820,9060,12940,12707.53,8.74,0,5141,13206,13072,12826,12692,12446,13140,12760,111,3880,500,9570,10,1,22155870,2805,-11.49,0.73,12,0.37,-1102.00,17445.00,33050,20240122,-61.69,10690,20241210,18.43,33050,-61.69,20240122,10690,18.43,20241210,33050,-61.69,20240122,10690,18.43,20241210,1.80,N,033240,500,110 억,,1936704,N,N,21,N,00,N
20241219,140418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12760,-180,5,-1.39,831524690,65422,87.54,12710,12820,12630,16820,9060,12940,12710.17,8.74,0,4156,13206,13072,12826,12692,12446,13140,12760,111,3880,500,9570,10,1,22155870,2827,-11.58,0.73,12,0.30,-1102.00,17445.00,33050,20240122,-61.39,10690,20241210,19.36,33050,-61.39,20240122,10690,19.36,20241210,33050,-61.39,20240122,10690,19.36,20241210,1.80,N,033240,500,110 억,,1936704,N,N,21,N,00,N
20241219,130417,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12730,-210,5,-1.62,670907060,52835,70.70,12710,12770,12630,16820,9060,12940,12698.16,8.74,0,-3180,13206,13072,12826,12692,12446,13140,12760,111,3880,500,9570,10,1,22155870,2820,-11.55,0.73,12,0.24,-1102.00,17445.00,33050,20240122,-61.48,10690,20241210,19.08,33050,-61.48,20240122,10690,19.08,20241210,33050,-61.48,20240122,10690,19.08,20241210,1.80,N,033240,500,110 억,,1936704,N,N,21,N,00,N
20241219,120418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12720,-220,5,-1.70,610308250,48076,64.33,12710,12770,12630,16820,9060,12940,12694.66,8.74,0,-5230,13206,13072,12826,12692,12446,13140,12760,111,3880,500,9570,10,1,22155870,2818,-11.54,0.73,12,0.22,-1102.00,17445.00,33050,20240122,-61.51,10690,20241210,18.99,33050,-61.51,20240122,10690,18.99,20241210,33050,-61.51,20240122,10690,18.99,20241210,1.80,N,033240,500,110 억,,1936704,N,N,21,N,00,N
20241219,110418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12700,-240,5,-1.85,526701870,41494,55.52,12710,12770,12630,16820,9060,12940,12693.45,8.74,0,-3122,13206,13072,12826,12692,12446,13140,12760,111,3880,500,9570,10,1,22155870,2814,-11.52,0.73,12,0.19,-1102.00,17445.00,33050,20240122,-61.57,10690,20241210,18.80,33050,-61.57,20240122,10690,18.80,20241210,33050,-61.57,20240122,10690,18.80,20241210,1.80,N,033240,500,110 억,,1936704,N,N,21,N,00,N
20241219,100413,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12710,-230,5,-1.78,366691770,28907,38.68,12710,12770,12630,16820,9060,12940,12685.22,8.74,0,-2726,13206,13072,12826,12692,12446,13140,12760,111,3880,500,9570,10,1,22155870,2816,-11.53,0.73,12,0.13,-1102.00,17445.00,33050,20240122,-61.54,10690,20241210,18.90,33050,-61.54,20240122,10690,18.90,20241210,33050,-61.54,20240122,10690,18.90,20241210,1.80,N,033240,500,110 억,,1936704,N,N,21,N,00,N
20241219,090418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12700,-240,5,-1.85,34543530,2725,3.65,12710,12710,12630,16820,9060,12940,12676.52,8.74,0,-476,13206,13072,12826,12692,12446,13140,12760,111,3880,500,9570,10,1,22155870,2814,-11.52,0.73,12,0.01,-1102.00,17445.00,33050,20240122,-61.57,10690,20241210,18.80,33050,-61.57,20240122,10690,18.80,20241210,33050,-61.57,20240122,10690,18.80,20241210,1.80,N,033240,500,110 억,,1936704,N,N,21,N,00,N
20241218,160416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12940,80,2,0.62,950796200,74614,77.95,12750,12960,12580,16710,9010,12860,12742.84,8.71,0,5282,13100,12980,12810,12690,12520,12895,12605,111,3850,500,9510,10,1,22155870,2867,-11.74,0.74,12,0.34,-1102.00,17445.00,33050,20240122,-60.85,10690,20241210,21.05,33050,-60.85,20240122,10690,21.05,20241210,33050,-60.85,20240122,10690,21.05,20241210,1.79,N,033240,500,110 억,,1930663,N,N,21,N,00,N
20241218,150417,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12840,-20,5,-0.16,817323810,64265,67.14,12750,12890,12580,16710,9010,12860,12718.02,8.71,0,402,13100,12980,12810,12690,12520,12895,12605,111,3850,500,9510,10,1,22155870,2845,-11.65,0.74,12,0.29,-1102.00,17445.00,33050,20240122,-61.15,10690,20241210,20.11,33050,-61.15,20240122,10690,20.11,20241210,33050,-61.15,20240122,10690,20.11,20241210,1.79,N,033240,500,110 억,,1930663,N,N,1,N,00,N
20241218,140417,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12800,-60,5,-0.47,672328250,52965,55.33,12750,12850,12580,16710,9010,12860,12693.82,8.71,0,-5718,13100,12980,12810,12690,12520,12895,12605,111,3850,500,9510,10,1,22155870,2836,-11.62,0.73,12,0.24,-1102.00,17445.00,33050,20240122,-61.27,10690,20241210,19.74,33050,-61.27,20240122,10690,19.74,20241210,33050,-61.27,20240122,10690,19.74,20241210,1.79,N,033240,500,110 억,,1930663,N,N,1,N,00,N
20241218,130417,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12630,-230,5,-1.79,576937070,45494,47.53,12750,12850,12580,16710,9010,12860,12681.61,8.71,0,-12391,13100,12980,12810,12690,12520,12895,12605,111,3850,500,9510,10,1,22155870,2798,-11.46,0.72,12,0.21,-1102.00,17445.00,33050,20240122,-61.79,10690,20241210,18.15,33050,-61.79,20240122,10690,18.15,20241210,33050,-61.79,20240122,10690,18.15,20241210,1.79,N,033240,500,110 억,,1930663,N,N,1,N,00,N
20241218,120418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12630,-230,5,-1.79,516501710,40708,42.53,12750,12850,12580,16710,9010,12860,12687.97,8.71,0,-13465,13100,12980,12810,12690,12520,12895,12605,111,3850,500,9510,10,1,22155870,2798,-11.46,0.72,12,0.18,-1102.00,17445.00,33050,20240122,-61.79,10690,20241210,18.15,33050,-61.79,20240122,10690,18.15,20241210,33050,-61.79,20240122,10690,18.15,20241210,1.79,N,033240,500,110 억,,1930663,N,N,1,N,00,N
20241218,110418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12650,-210,5,-1.63,376934720,29643,30.97,12750,12850,12580,16710,9010,12860,12715.81,8.71,0,-14275,13100,12980,12810,12690,12520,12895,12605,111,3850,500,9510,10,1,22155870,2803,-11.48,0.73,12,0.13,-1102.00,17445.00,33050,20240122,-61.72,10690,20241210,18.33,33050,-61.72,20240122,10690,18.33,20241210,33050,-61.72,20240122,10690,18.33,20241210,1.79,N,033240,500,110 억,,1930663,N,N,1,N,00,N
20241218,100417,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12700,-160,5,-1.24,215970850,16921,17.68,12750,12850,12650,16710,9010,12860,12763.48,8.71,0,-7432,13100,12980,12810,12690,12520,12895,12605,111,3850,500,9510,10,1,22155870,2814,-11.52,0.73,12,0.08,-1102.00,17445.00,33050,20240122,-61.57,10690,20241210,18.80,33050,-61.57,20240122,10690,18.80,20241210,33050,-61.57,20240122,10690,18.80,20241210,1.79,N,033240,500,110 억,,1930663,N,N,1,N,00,N
20241218,090418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12740,-120,5,-0.93,19232910,1509,1.58,12750,12790,12740,16710,9010,12860,12745.47,8.71,0,-1159,13100,12980,12810,12690,12520,12895,12605,111,3850,500,9510,10,1,22155870,2823,-11.56,0.73,12,0.01,-1102.00,17445.00,33050,20240122,-61.45,10690,20241210,19.18,33050,-61.45,20240122,10690,19.18,20241210,33050,-61.45,20240122,10690,19.18,20241210,1.79,N,033240,500,110 억,,1930663,N,N,1,N,00,N
20241217,160415,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12860,-30,5,-0.23,1219919730,95619,121.81,12900,12930,12640,16750,9030,12890,12758.02,8.66,0,745,13236,13062,12726,12552,12216,13150,12640,111,3860,500,9530,10,1,22155870,2849,-11.67,0.74,12,0.43,-1102.00,17445.00,33050,20240122,-61.09,10690,20241210,20.30,33050,-61.09,20240122,10690,20.30,20241210,33050,-61.09,20240122,10690,20.30,20241210,1.80,N,033240,500,110 억,,1918480,N,N,1,N,00,N
20241217,150416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12770,-120,5,-0.93,1083129570,84960,108.23,12900,12930,12640,16750,9030,12890,12748.70,8.66,0,1205,13236,13062,12726,12552,12216,13150,12640,111,3860,500,9530,10,1,22155870,2829,-11.59,0.73,12,0.38,-1102.00,17445.00,33050,20240122,-61.36,10690,20241210,19.46,33050,-61.36,20240122,10690,19.46,20241210,33050,-61.36,20240122,10690,19.46,20241210,1.80,N,033240,500,110 억,,1918480,N,N,1,N,00,N
20241217,140418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12750,-140,5,-1.09,847282820,66464,84.67,12900,12930,12640,16750,9030,12890,12748.00,8.66,0,-5884,13236,13062,12726,12552,12216,13150,12640,111,3860,500,9530,10,1,22155870,2825,-11.57,0.73,12,0.30,-1102.00,17445.00,33050,20240122,-61.42,10690,20241210,19.27,33050,-61.42,20240122,10690,19.27,20241210,33050,-61.42,20240122,10690,19.27,20241210,1.80,N,033240,500,110 억,,1918480,N,N,1,N,00,N
20241217,130408,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12640,-250,5,-1.94,714597400,56031,71.38,12900,12930,12640,16750,9030,12890,12753.61,8.66,0,-9634,13236,13062,12726,12552,12216,13150,12640,111,3860,500,9530,10,1,22155870,2801,-11.47,0.72,12,0.25,-1102.00,17445.00,33050,20240122,-61.75,10690,20241210,18.24,33050,-61.75,20240122,10690,18.24,20241210,33050,-61.75,20240122,10690,18.24,20241210,1.80,N,033240,500,110 억,,1918480,N,N,1,N,00,N
20241217,120415,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12690,-200,5,-1.55,598137460,46831,59.66,12900,12930,12690,16750,9030,12890,12772.25,8.66,0,-5019,13236,13062,12726,12552,12216,13150,12640,111,3860,500,9530,10,1,22155870,2812,-11.52,0.73,12,0.21,-1102.00,17445.00,33050,20240122,-61.60,10690,20241210,18.71,33050,-61.60,20240122,10690,18.71,20241210,33050,-61.60,20240122,10690,18.71,20241210,1.80,N,033240,500,110 억,,1918480,N,N,1,N,00,N
20241217,110416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12760,-130,5,-1.01,493137520,38577,49.14,12900,12930,12700,16750,9030,12890,12783.20,8.66,0,-2112,13236,13062,12726,12552,12216,13150,12640,111,3860,500,9530,10,1,22155870,2827,-11.58,0.73,12,0.17,-1102.00,17445.00,33050,20240122,-61.39,10690,20241210,19.36,33050,-61.39,20240122,10690,19.36,20241210,33050,-61.39,20240122,10690,19.36,20241210,1.80,N,033240,500,110 억,,1918480,N,N,1,N,00,N
20241217,100408,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12740,-150,5,-1.16,288705550,22545,28.72,12900,12930,12700,16750,9030,12890,12805.75,8.66,0,-2031,13236,13062,12726,12552,12216,13150,12640,111,3860,500,9530,10,1,22155870,2823,-11.56,0.73,12,0.10,-1102.00,17445.00,33050,20240122,-61.45,10690,20241210,19.18,33050,-61.45,20240122,10690,19.18,20241210,33050,-61.45,20240122,10690,19.18,20241210,1.80,N,033240,500,110 억,,1918480,N,N,1,N,00,N
20241217,090416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12770,-120,5,-0.93,54591050,4250,5.41,12900,12920,12770,16750,9030,12890,12844.95,8.66,0,-2883,13236,13062,12726,12552,12216,13150,12640,111,3860,500,9530,10,1,22155870,2829,-11.59,0.73,12,0.02,-1102.00,17445.00,33050,20240122,-61.36,10690,20241210,19.46,33050,-61.36,20240122,10690,19.46,20241210,33050,-61.36,20240122,10690,19.46,20241210,1.80,N,033240,500,110 억,,1918480,N,N,1,N,00,N
20241216,160413,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12890,500,2,4.04,988724300,78424,102.90,12420,12900,12390,16100,8680,12390,12607.33,8.66,0,-7697,12663,12526,12343,12206,12023,12595,12275,111,3710,500,9160,10,1,22155870,2856,-11.70,0.74,12,0.35,-1102.00,17445.00,33050,20240122,-61.00,10690,20241210,20.58,33050,-61.00,20240122,10690,20.58,20241210,33050,-61.00,20240122,10690,20.58,20241210,1.77,N,033240,500,110 억,,1918184,N,N,1,N,00,N
20241216,150416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12800,410,2,3.31,847843640,67457,88.51,12420,12830,12390,16100,8680,12390,12568.65,8.66,0,-4349,12663,12526,12343,12206,12023,12595,12275,111,3710,500,9160,10,1,22155870,2836,-11.62,0.73,12,0.30,-1102.00,17445.00,33050,20240122,-61.27,10690,20241210,19.74,33050,-61.27,20240122,10690,19.74,20241210,33050,-61.27,20240122,10690,19.74,20241210,1.77,N,033240,500,110 억,,1918184,N,N,7,N,00,N
20241216,140415,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12660,270,2,2.18,716667950,57125,74.95,12420,12670,12390,16100,8680,12390,12545.61,8.66,0,-3133,12663,12526,12343,12206,12023,12595,12275,111,3710,500,9160,10,1,22155870,2805,-11.49,0.73,12,0.26,-1102.00,17445.00,33050,20240122,-61.69,10690,20241210,18.43,33050,-61.69,20240122,10690,18.43,20241210,33050,-61.69,20240122,10690,18.43,20241210,1.77,N,033240,500,110 억,,1918184,N,N,7,N,00,N
20241216,130416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12610,220,2,1.78,491382640,39297,51.56,12420,12650,12390,16100,8680,12390,12504.33,8.66,0,2643,12663,12526,12343,12206,12023,12595,12275,111,3710,500,9160,10,1,22155870,2794,-11.44,0.72,12,0.18,-1102.00,17445.00,33050,20240122,-61.85,10690,20241210,17.96,33050,-61.85,20240122,10690,17.96,20241210,33050,-61.85,20240122,10690,17.96,20241210,1.77,N,033240,500,110 억,,1918184,N,N,7,N,00,N
20241216,120416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12500,110,2,0.89,390520750,31271,41.03,12420,12650,12390,16100,8680,12390,12488.27,8.66,0,172,12663,12526,12343,12206,12023,12595,12275,111,3710,500,9160,10,1,22155870,2769,-11.34,0.72,12,0.14,-1102.00,17445.00,33050,20240122,-62.18,10690,20241210,16.93,33050,-62.18,20240122,10690,16.93,20241210,33050,-62.18,20240122,10690,16.93,20241210,1.77,N,033240,500,110 억,,1918184,N,N,7,N,00,N
20241216,110415,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12470,80,2,0.65,352980540,28267,37.09,12420,12650,12390,16100,8680,12390,12487.37,8.66,0,397,12663,12526,12343,12206,12023,12595,12275,111,3710,500,9160,10,1,22155870,2763,-11.32,0.71,12,0.13,-1102.00,17445.00,33050,20240122,-62.27,10690,20241210,16.65,33050,-62.27,20240122,10690,16.65,20241210,33050,-62.27,20240122,10690,16.65,20241210,1.77,N,033240,500,110 억,,1918184,N,N,7,N,00,N
20241216,100416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12500,110,2,0.89,229295620,18344,24.07,12420,12650,12390,16100,8680,12390,12499.76,8.66,0,-1026,12663,12526,12343,12206,12023,12595,12275,111,3710,500,9160,10,1,22155870,2769,-11.34,0.72,12,0.08,-1102.00,17445.00,33050,20240122,-62.18,10690,20241210,16.93,33050,-62.18,20240122,10690,16.93,20241210,33050,-62.18,20240122,10690,16.93,20241210,1.77,N,033240,500,110 억,,1918184,N,N,7,N,00,N
20241216,090416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12390,0,3,0.00,42927330,3458,4.54,12420,12460,12390,16100,8680,12390,12413.92,8.66,0,-953,12663,12526,12343,12206,12023,12595,12275,111,3710,500,9160,10,1,22155870,2745,-11.24,0.71,12,0.02,-1102.00,17445.00,33050,20240122,-62.51,10690,20241210,15.90,33050,-62.51,20240122,10690,15.90,20241210,33050,-62.51,20240122,10690,15.90,20241210,1.77,N,033240,500,110 억,,1918184,N,N,7,N,00,N
20241213,160409,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12390,100,2,0.81,938241450,75862,78.10,12270,12480,12160,15970,8610,12290,12367.72,8.58,0,-1306,12563,12426,12163,12026,11763,12495,12095,111,3680,500,9090,10,1,22155870,2745,-11.24,0.71,12,0.34,-1102.00,17445.00,33050,20240122,-62.51,10690,20241210,15.90,33050,-62.51,20240122,10690,15.90,20241210,33050,-62.51,20240122,10690,15.90,20241210,1.77,N,033240,500,110 억,,1901990,N,N,7,N,00,N
20241213,150414,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12290,0,3,0.00,880913970,71218,73.32,12270,12480,12160,15970,8610,12290,12369.26,8.58,0,-1561,12563,12426,12163,12026,11763,12495,12095,111,3680,500,9090,10,1,22155870,2723,-11.15,0.70,12,0.32,-1102.00,17445.00,33050,20240122,-62.81,10690,20241210,14.97,33050,-62.81,20240122,10690,14.97,20241210,33050,-62.81,20240122,10690,14.97,20241210,1.77,N,033240,500,110 억,,1901990,N,N,0,N,00,N
20241213,140416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12400,110,2,0.90,716976450,57943,59.65,12270,12480,12160,15970,8610,12290,12373.82,8.58,0,2565,12563,12426,12163,12026,11763,12495,12095,111,3680,500,9090,10,1,22155870,2747,-11.25,0.71,12,0.26,-1102.00,17445.00,33050,20240122,-62.48,10690,20241210,16.00,33050,-62.48,20240122,10690,16.00,20241210,33050,-62.48,20240122,10690,16.00,20241210,1.77,N,033240,500,110 억,,1901990,N,N,0,N,00,N
20241213,130416,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12420,130,2,1.06,630946630,51008,52.51,12270,12480,12160,15970,8610,12290,12369.56,8.58,0,4161,12563,12426,12163,12026,11763,12495,12095,111,3680,500,9090,10,1,22155870,2752,-11.27,0.71,12,0.23,-1102.00,17445.00,33050,20240122,-62.42,10690,20241210,16.18,33050,-62.42,20240122,10690,16.18,20241210,33050,-62.42,20240122,10690,16.18,20241210,1.77,N,033240,500,110 억,,1901990,N,N,0,N,00,N
20241213,120415,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12410,120,2,0.98,565646760,45748,47.10,12270,12480,12160,15970,8610,12290,12364.40,8.58,0,3189,12563,12426,12163,12026,11763,12495,12095,111,3680,500,9090,10,1,22155870,2750,-11.26,0.71,12,0.21,-1102.00,17445.00,33050,20240122,-62.45,10690,20241210,16.09,33050,-62.45,20240122,10690,16.09,20241210,33050,-62.45,20240122,10690,16.09,20241210,1.77,N,033240,500,110 억,,1901990,N,N,0,N,00,N
20241213,110414,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12420,130,2,1.06,464712520,37633,38.74,12270,12480,12160,15970,8610,12290,12348.54,8.58,0,4322,12563,12426,12163,12026,11763,12495,12095,111,3680,500,9090,10,1,22155870,2752,-11.27,0.71,12,0.17,-1102.00,17445.00,33050,20240122,-62.42,10690,20241210,16.18,33050,-62.42,20240122,10690,16.18,20241210,33050,-62.42,20240122,10690,16.18,20241210,1.77,N,033240,500,110 억,,1901990,N,N,0,N,00,N
20241213,100414,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12350,60,2,0.49,218615500,17797,18.32,12270,12370,12160,15970,8610,12290,12283.84,8.58,0,3682,12563,12426,12163,12026,11763,12495,12095,111,3680,500,9090,10,1,22155870,2736,-11.21,0.71,12,0.08,-1102.00,17445.00,33050,20240122,-62.63,10690,20241210,15.53,33050,-62.63,20240122,10690,15.53,20241210,33050,-62.63,20240122,10690,15.53,20241210,1.77,N,033240,500,110 억,,1901990,N,N,0,N,00,N
20241213,090415,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12240,-50,5,-0.41,4020320,328,0.34,12270,12280,12160,15970,8610,12290,12257.07,8.58,0,-199,12563,12426,12163,12026,11763,12495,12095,111,3680,500,9090,10,1,22155870,2712,-11.11,0.70,12,0.00,-1102.00,17445.00,33050,20240122,-62.97,10690,20241210,14.50,33050,-62.97,20240122,10690,14.50,20241210,33050,-62.97,20240122,10690,14.50,20241210,1.77,N,033240,500,110 억,,1901990,N,N,0,N,00,N
20241212,160420,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12290,110,2,0.90,1170753850,96882,66.83,12110,12300,11900,15830,8530,12180,12082.59,8.57,0,-946,12720,12450,11930,11660,11140,12585,11795,111,3650,500,9010,10,1,22155870,2723,-11.15,0.70,12,0.44,-1102.00,17445.00,33050,20240122,-62.81,10690,20241210,14.97,33050,-62.81,20240122,10690,14.97,20241210,33050,-62.81,20240122,10690,14.97,20241210,1.83,N,033240,500,110 억,,1898133,N,N,15,N,00,N
20241212,150413,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12190,10,2,0.08,1052701180,87238,60.18,12110,12300,11900,15830,8530,12180,12067.00,8.57,0,-4748,12720,12450,11930,11660,11140,12585,11795,111,3650,500,9010,10,1,22155870,2701,-11.06,0.70,12,0.39,-1102.00,17445.00,33050,20240122,-63.12,10690,20241210,14.03,33050,-63.12,20240122,10690,14.03,20241210,33050,-63.12,20240122,10690,14.03,20241210,1.83,N,033240,500,110 억,,1898133,N,N,15,N,00,N
20241212,140413,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12130,-50,5,-0.41,867204130,72007,49.67,12110,12300,11900,15830,8530,12180,12043.33,8.57,0,-8675,12720,12450,11930,11660,11140,12585,11795,111,3650,500,9010,10,1,22155870,2688,-11.01,0.70,12,0.33,-1102.00,17445.00,33050,20240122,-63.30,10690,20241210,13.47,33050,-63.30,20240122,10690,13.47,20241210,33050,-63.30,20240122,10690,13.47,20241210,1.83,N,033240,500,110 억,,1898133,N,N,15,N,00,N
20241212,130411,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12010,-170,5,-1.40,745767710,61952,42.74,12110,12300,11900,15830,8530,12180,12037.83,8.57,0,-11327,12720,12450,11930,11660,11140,12585,11795,111,3650,500,9010,10,1,22155870,2661,-10.90,0.69,12,0.28,-1102.00,17445.00,33050,20240122,-63.66,10690,20241210,12.35,33050,-63.66,20240122,10690,12.35,20241210,33050,-63.66,20240122,10690,12.35,20241210,1.83,N,033240,500,110 억,,1898133,N,N,15,N,00,N
20241212,120410,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11930,-250,5,-2.05,636460110,52807,36.43,12110,12300,11900,15830,8530,12180,12052.57,8.57,0,-12199,12720,12450,11930,11660,11140,12585,11795,111,3650,500,9010,10,1,22155870,2643,-10.83,0.68,12,0.24,-1102.00,17445.00,33050,20240122,-63.90,10690,20241210,11.60,33050,-63.90,20240122,10690,11.60,20241210,33050,-63.90,20240122,10690,11.60,20241210,1.83,N,033240,500,110 억,,1898133,N,N,15,N,00,N
20241212,110410,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11940,-240,5,-1.97,505305370,41814,28.84,12110,12300,11910,15830,8530,12180,12084.60,8.57,0,-9143,12720,12450,11930,11660,11140,12585,11795,111,3650,500,9010,10,1,22155870,2645,-10.83,0.68,12,0.19,-1102.00,17445.00,33050,20240122,-63.87,10690,20241210,11.69,33050,-63.87,20240122,10690,11.69,20241210,33050,-63.87,20240122,10690,11.69,20241210,1.83,N,033240,500,110 억,,1898133,N,N,15,N,00,N
20241212,100409,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12050,-130,5,-1.07,349164160,28752,19.83,12110,12300,11940,15830,8530,12180,12144.00,8.57,0,-5318,12720,12450,11930,11660,11140,12585,11795,111,3650,500,9010,10,1,22155870,2670,-10.93,0.69,12,0.13,-1102.00,17445.00,33050,20240122,-63.54,10690,20241210,12.72,33050,-63.54,20240122,10690,12.72,20241210,33050,-63.54,20240122,10690,12.72,20241210,1.83,N,033240,500,110 억,,1898133,N,N,15,N,00,N
20241212,090412,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12250,70,2,0.57,42210980,3450,2.38,12110,12300,12110,15830,8530,12180,12235.07,8.57,0,-1435,12720,12450,11930,11660,11140,12585,11795,111,3650,500,9010,10,1,22155870,2714,-11.12,0.70,12,0.02,-1102.00,17445.00,33050,20240122,-62.93,10690,20241210,14.59,33050,-62.93,20240122,10690,14.59,20241210,33050,-62.93,20240122,10690,14.59,20241210,1.83,N,033240,500,110 억,,1898133,N,N,15,N,00,N
20241211,160410,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12180,620,2,5.36,1746987920,144850,91.74,11410,12200,11410,15020,8100,11560,12060.63,8.34,0,30025,12180,11870,11280,10970,10380,12025,11125,111,3460,500,8550,10,1,22155870,2699,-11.05,0.70,12,0.65,-1102.00,17445.00,33050,20240122,-63.15,10690,20241210,13.94,33050,-63.15,20240122,10690,13.94,20241210,33050,-63.15,20240122,10690,13.94,20241210,1.87,N,033240,500,110 억,,1847610,N,N,15,N,00,N
20241211,150318,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12190,630,2,5.45,1658023420,137537,87.10,11410,12200,11410,15020,8100,11560,12055.11,8.34,0,25263,12180,11870,11280,10970,10380,12025,11125,111,3460,500,8550,10,1,22155870,2701,-11.06,0.70,12,0.62,-1102.00,17445.00,33050,20240122,-63.12,10690,20241210,14.03,33050,-63.12,20240122,10690,14.03,20241210,33050,-63.12,20240122,10690,14.03,20241210,1.87,N,033240,500,110 억,,1847610,N,N,0,N,00,N
20241211,140412,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12050,490,2,4.24,1425058660,118345,74.95,11410,12190,11410,15020,8100,11560,12041.56,8.34,0,18753,12180,11870,11280,10970,10380,12025,11125,111,3460,500,8550,10,1,22155870,2670,-10.93,0.69,12,0.53,-1102.00,17445.00,33050,20240122,-63.54,10690,20241210,12.72,33050,-63.54,20240122,10690,12.72,20241210,33050,-63.54,20240122,10690,12.72,20241210,1.87,N,033240,500,110 억,,1847610,N,N,0,N,00,N
20241211,130413,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12030,470,2,4.07,1262183370,104815,66.38,11410,12190,11410,15020,8100,11560,12042.01,8.34,0,15813,12180,11870,11280,10970,10380,12025,11125,111,3460,500,8550,10,1,22155870,2665,-10.92,0.69,12,0.47,-1102.00,17445.00,33050,20240122,-63.60,10690,20241210,12.54,33050,-63.60,20240122,10690,12.54,20241210,33050,-63.60,20240122,10690,12.54,20241210,1.87,N,033240,500,110 억,,1847610,N,N,0,N,00,N
20241211,120414,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12080,520,2,4.50,1118614980,92902,58.84,11410,12190,11410,15020,8100,11560,12040.81,8.34,0,16329,12180,11870,11280,10970,10380,12025,11125,111,3460,500,8550,10,1,22155870,2676,-10.96,0.69,12,0.42,-1102.00,17445.00,33050,20240122,-63.45,10690,20241210,13.00,33050,-63.45,20240122,10690,13.00,20241210,33050,-63.45,20240122,10690,13.00,20241210,1.87,N,033240,500,110 억,,1847610,N,N,0,N,00,N
20241211,110412,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12100,540,2,4.67,954290480,79300,50.22,11410,12190,11410,15020,8100,11560,12033.93,8.34,0,17584,12180,11870,11280,10970,10380,12025,11125,111,3460,500,8550,10,1,22155870,2681,-10.98,0.69,12,0.36,-1102.00,17445.00,33050,20240122,-63.39,10690,20241210,13.19,33050,-63.39,20240122,10690,13.19,20241210,33050,-63.39,20240122,10690,13.19,20241210,1.87,N,033240,500,110 억,,1847610,N,N,0,N,00,N
20241211,100412,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12130,570,2,4.93,737805670,61401,38.89,11410,12190,11410,15020,8100,11560,12016.18,8.34,0,16108,12180,11870,11280,10970,10380,12025,11125,111,3460,500,8550,10,1,22155870,2688,-11.01,0.70,12,0.28,-1102.00,17445.00,33050,20240122,-63.30,10690,20241210,13.47,33050,-63.30,20240122,10690,13.47,20241210,33050,-63.30,20240122,10690,13.47,20241210,1.87,N,033240,500,110 억,,1847610,N,N,0,N,00,N
20241211,090414,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11680,120,2,1.04,23838510,2064,1.31,11410,11700,11410,15020,8100,11560,11549.67,8.34,0,1005,12180,11870,11280,10970,10380,12025,11125,111,3460,500,8550,10,1,22155870,2588,-10.60,0.67,12,0.01,-1102.00,17445.00,33050,20240122,-64.66,10690,20241210,9.26,33050,-64.66,20240122,10690,9.26,20241210,33050,-64.66,20240122,10690,9.26,20241210,1.87,N,033240,500,110 억,,1847610,N,N,0,N,00,N
20241210,160411,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11560,820,2,7.64,1792907670,157829,77.67,10690,11590,10690,13960,7520,10740,11359.32,8.00,0,55801,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2561,-10.49,0.66,12,0.71,-1102.00,17445.00,33050,20240122,-65.02,10690,20241210,8.14,33050,-65.02,20240122,10690,8.14,20241210,33050,-65.02,20240122,10690,8.14,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,150411,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11500,760,2,7.08,1572611560,138722,68.27,10690,11570,10690,13960,7520,10740,11336.43,8.00,0,48912,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2548,-10.44,0.66,12,0.63,-1102.00,17445.00,33050,20240122,-65.20,10690,20241210,7.58,33050,-65.20,20240122,10690,7.58,20241210,33050,-65.20,20240122,10690,7.58,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,140410,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11540,800,2,7.45,1394565440,123269,60.66,10690,11550,10690,13960,7520,10740,11313.19,8.00,0,41249,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2557,-10.47,0.66,12,0.56,-1102.00,17445.00,33050,20240122,-65.08,10690,20241210,7.95,33050,-65.08,20240122,10690,7.95,20241210,33050,-65.08,20240122,10690,7.95,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,130409,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11510,770,2,7.17,1280037610,113323,55.77,10690,11550,10690,13960,7520,10740,11295.48,8.00,0,37579,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2550,-10.44,0.66,12,0.51,-1102.00,17445.00,33050,20240122,-65.17,10690,20241210,7.67,33050,-65.17,20240122,10690,7.67,20241210,33050,-65.17,20240122,10690,7.67,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,120410,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11530,790,2,7.36,1184481100,104996,51.67,10690,11540,10690,13960,7520,10740,11281.20,8.00,0,35484,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2555,-10.46,0.66,12,0.47,-1102.00,17445.00,33050,20240122,-65.11,10690,20241210,7.86,33050,-65.11,20240122,10690,7.86,20241210,33050,-65.11,20240122,10690,7.86,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,110409,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11450,710,2,6.61,1012026980,89995,44.29,10690,11480,10690,13960,7520,10740,11245.37,8.00,0,28163,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2537,-10.39,0.66,12,0.41,-1102.00,17445.00,33050,20240122,-65.36,10690,20241210,7.11,33050,-65.36,20240122,10690,7.11,20241210,33050,-65.36,20240122,10690,7.11,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,100409,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11190,450,2,4.19,416012610,37527,18.47,10690,11270,10690,13960,7520,10740,11085.69,8.00,0,17203,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2479,-10.15,0.64,12,0.17,-1102.00,17445.00,33050,20240122,-66.14,10690,20241210,4.68,33050,-66.14,20240122,10690,4.68,20241210,33050,-66.14,20240122,10690,4.68,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,090412,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,10960,220,2,2.05,66233150,6130,3.02,10690,10960,10690,13960,7520,10740,10804.76,8.00,0,1998,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2428,-9.95,0.63,12,0.03,-1102.00,17445.00,33050,20240122,-66.84,10690,20241210,2.53,33050,-66.84,20240122,10690,2.53,20241210,33050,-66.84,20240122,10690,2.53,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241209,160408,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,10740,-800,5,-6.93,2206617210,200985,133.24,11300,11300,10740,15000,8080,11540,10973.45,7.92,0,-374,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2380,-9.75,0.62,12,0.91,-1102.00,17445.00,33050,20240122,-67.50,10740,20241209,0.00,33050,-67.50,20240122,10740,0.00,20241209,33050,-67.50,20240122,10740,0.00,20241209,1.96,N,033240,500,110 억,,1753762,N,N,1,N,00,N
20241209,150410,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,10830,-710,5,-6.15,1997138290,181530,120.34,11300,11300,10780,15000,8080,11540,10995.70,7.92,0,-3186,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2399,-9.83,0.62,12,0.82,-1102.00,17445.00,33050,20240122,-67.23,10780,20241209,0.46,33050,-67.23,20240122,10780,0.46,20241209,33050,-67.23,20240122,10780,0.46,20241209,1.96,N,033240,500,110 억,,1753762,N,N,0,N,00,N
20241209,140409,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,10910,-630,5,-5.46,1604119740,145292,96.32,11300,11300,10880,15000,8080,11540,11033.69,7.92,0,-7721,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2417,-9.90,0.63,12,0.66,-1102.00,17445.00,33050,20240122,-66.99,10880,20241209,0.28,33050,-66.99,20240122,10880,0.28,20241209,33050,-66.99,20240122,10880,0.28,20241209,1.96,N,033240,500,110 억,,1753762,N,N,0,N,00,N
20241209,130410,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,10960,-580,5,-5.03,1267847650,114606,75.97,11300,11300,10880,15000,8080,11540,11054.19,7.92,0,-8533,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2428,-9.95,0.63,12,0.52,-1102.00,17445.00,33050,20240122,-66.84,10880,20241209,0.74,33050,-66.84,20240122,10880,0.74,20241209,33050,-66.84,20240122,10880,0.74,20241209,1.96,N,033240,500,110 억,,1753762,N,N,0,N,00,N
20241209,120409,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,10980,-560,5,-4.85,1032011610,93118,61.73,11300,11300,10880,15000,8080,11540,11072.80,7.92,0,-7801,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2433,-9.96,0.63,12,0.42,-1102.00,17445.00,33050,20240122,-66.78,10880,20241209,0.92,33050,-66.78,20240122,10880,0.92,20241209,33050,-66.78,20240122,10880,0.92,20241209,1.96,N,033240,500,110 억,,1753762,N,N,0,N,00,N
20241209,110410,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11100,-440,5,-3.81,676739530,60800,40.31,11300,11300,11040,15000,8080,11540,11116.66,7.92,0,-5930,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2459,-10.07,0.64,12,0.27,-1102.00,17445.00,33050,20240122,-66.41,11040,20241209,0.54,33050,-66.41,20240122,11040,0.54,20241209,33050,-66.41,20240122,11040,0.54,20241209,1.96,N,033240,500,110 억,,1753762,N,N,0,N,00,N
20241209,100409,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11130,-410,5,-3.55,382451430,34357,22.78,11300,11300,11040,15000,8080,11540,11106.45,7.92,0,-5181,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2466,-10.10,0.64,12,0.16,-1102.00,17445.00,33050,20240122,-66.32,11040,20241209,0.82,33050,-66.32,20240122,11040,0.82,20241209,33050,-66.32,20240122,11040,0.82,20241209,1.96,N,033240,500,110 억,,1753762,N,N,0,N,00,N
20241209,090407,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11150,-390,5,-3.38,75881130,6712,4.45,11300,11300,11130,15000,8080,11540,11205.67,7.92,0,-3171,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2470,-10.12,0.64,12,0.03,-1102.00,17445.00,33050,20240122,-66.26,11130,20241209,0.18,33050,-66.26,20240122,11130,0.18,20241209,33050,-66.26,20240122,11130,0.18,20241209,1.96,N,033240,500,110 억,,1753762,N,N,0,N,00,N
20241206,160406,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11540,-50,5,-0.43,1724005280,150733,115.73,11460,11720,11170,15060,8120,11590,11437.38,7.86,0,-6749,12090,11840,11700,11450,11310,11770,11380,111,3470,500,8570,10,1,22155870,2557,-10.47,0.66,12,0.68,-1102.00,17445.00,33050,20240122,-65.08,11170,20241206,3.31,33050,-65.08,20240122,11170,3.31,20241206,33050,-65.08,20240122,11170,3.31,20241206,1.99,N,033240,500,110 억,,1740872,N,N,0,N,00,N
20241206,150407,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11580,-10,5,-0.09,1619253420,141672,108.77,11460,11720,11170,15060,8120,11590,11429.59,7.86,0,-7321,12090,11840,11700,11450,11310,11770,11380,111,3470,500,8570,10,1,22155870,2566,-10.51,0.66,12,0.64,-1102.00,17445.00,33050,20240122,-64.96,11170,20241206,3.67,33050,-64.96,20240122,11170,3.67,20241206,33050,-64.96,20240122,11170,3.67,20241206,1.99,N,033240,500,110 억,,1740872,N,N,0,N,00,N
20241206,140406,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11490,-100,5,-0.86,1485604930,130121,99.90,11460,11720,11170,15060,8120,11590,11417.10,7.86,0,-6552,12090,11840,11700,11450,11310,11770,11380,111,3470,500,8570,10,1,22155870,2546,-10.43,0.66,12,0.59,-1102.00,17445.00,33050,20240122,-65.23,11170,20241206,2.86,33050,-65.23,20240122,11170,2.86,20241206,33050,-65.23,20240122,11170,2.86,20241206,1.99,N,033240,500,110 억,,1740872,N,N,0,N,00,N
20241206,130407,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11410,-180,5,-1.55,1324036560,116040,89.09,11460,11720,11170,15060,8120,11590,11410.17,7.86,0,-5480,12090,11840,11700,11450,11310,11770,11380,111,3470,500,8570,10,1,22155870,2528,-10.35,0.65,12,0.52,-1102.00,17445.00,33050,20240122,-65.48,11170,20241206,2.15,33050,-65.48,20240122,11170,2.15,20241206,33050,-65.48,20240122,11170,2.15,20241206,1.99,N,033240,500,110 억,,1740872,N,N,0,N,00,N
20241206,120404,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11410,-180,5,-1.55,1211710730,106224,81.56,11460,11720,11170,15060,8120,11590,11407.13,7.86,0,-3954,12090,11840,11700,11450,11310,11770,11380,111,3470,500,8570,10,1,22155870,2528,-10.35,0.65,12,0.48,-1102.00,17445.00,33050,20240122,-65.48,11170,20241206,2.15,33050,-65.48,20240122,11170,2.15,20241206,33050,-65.48,20240122,11170,2.15,20241206,1.99,N,033240,500,110 억,,1740872,N,N,0,N,00,N
20241206,110406,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11240,-350,5,-3.02,1028658000,90133,69.20,11460,11720,11170,15060,8120,11590,11412.67,7.86,0,-5649,12090,11840,11700,11450,11310,11770,11380,111,3470,500,8570,10,1,22155870,2490,-10.20,0.64,12,0.41,-1102.00,17445.00,33050,20240122,-65.99,11170,20241206,0.63,33050,-65.99,20240122,11170,0.63,20241206,33050,-65.99,20240122,11170,0.63,20241206,1.99,N,033240,500,110 억,,1740872,N,N,0,N,00,N
20241206,100403,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11480,-110,5,-0.95,421532160,36505,28.03,11460,11720,11450,15060,8120,11590,11547.24,7.86,0,124,12090,11840,11700,11450,11310,11770,11380,111,3470,500,8570,10,1,22155870,2543,-10.42,0.66,12,0.16,-1102.00,17445.00,33050,20240122,-65.26,11290,20241115,1.68,33050,-65.26,20240122,11290,1.68,20241115,33050,-65.26,20240122,11290,1.68,20241115,1.99,N,033240,500,110 억,,1740872,N,N,0,N,00,N
20241206,090405,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11540,-50,5,-0.43,30638220,2662,2.04,11460,11720,11460,15060,8120,11590,11509.47,7.86,0,-882,12090,11840,11700,11450,11310,11770,11380,111,3470,500,8570,10,1,22155870,2557,-10.47,0.66,12,0.01,-1102.00,17445.00,33050,20240122,-65.08,11290,20241115,2.21,33050,-65.08,20240122,11290,2.21,20241115,33050,-65.08,20240122,11290,2.21,20241115,1.99,N,033240,500,110 억,,1740872,N,N,0,N,00,N
20241205,160359,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11590,-200,5,-1.70,1532033400,129981,52.32,11720,11950,11560,15320,8260,11790,11786.63,7.85,0,-25336,12236,12012,11836,11612,11436,11925,11525,111,3530,500,8720,10,1,22155870,2568,-10.52,0.66,12,0.59,-1102.00,17445.00,33050,20240122,-64.93,11290,20241115,2.66,33050,-64.93,20240122,11290,2.66,20241115,33050,-64.93,20240122,11290,2.66,20241115,1.95,N,033240,500,110 억,,1739459,N,N,0,N,00,N
20241205,150403,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11640,-150,5,-1.27,1396251800,118267,47.60,11720,11950,11600,15320,8260,11790,11805.93,7.85,0,-26477,12236,12012,11836,11612,11436,11925,11525,111,3530,500,8720,10,1,22155870,2579,-10.56,0.67,12,0.53,-1102.00,17445.00,33050,20240122,-64.78,11290,20241115,3.10,33050,-64.78,20240122,11290,3.10,20241115,33050,-64.78,20240122,11290,3.10,20241115,1.95,N,033240,500,110 억,,1739459,N,N,0,N,00,N
20241205,140401,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11740,-50,5,-0.42,1194245730,100972,40.64,11720,11950,11690,15320,8260,11790,11827.49,7.85,0,-19972,12236,12012,11836,11612,11436,11925,11525,111,3530,500,8720,10,1,22155870,2601,-10.65,0.67,12,0.46,-1102.00,17445.00,33050,20240122,-64.48,11290,20241115,3.99,33050,-64.48,20240122,11290,3.99,20241115,33050,-64.48,20240122,11290,3.99,20241115,1.95,N,033240,500,110 억,,1739459,N,N,0,N,00,N
20241205,130401,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11730,-60,5,-0.51,1030102370,86971,35.00,11720,11950,11700,15320,8260,11790,11844.21,7.85,0,-13440,12236,12012,11836,11612,11436,11925,11525,111,3530,500,8720,10,1,22155870,2599,-10.64,0.67,12,0.39,-1102.00,17445.00,33050,20240122,-64.51,11290,20241115,3.90,33050,-64.51,20240122,11290,3.90,20241115,33050,-64.51,20240122,11290,3.90,20241115,1.95,N,033240,500,110 억,,1739459,N,N,0,N,00,N
20241205,120402,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11830,40,2,0.34,793462650,66970,26.95,11720,11950,11700,15320,8260,11790,11848.03,7.85,0,-2994,12236,12012,11836,11612,11436,11925,11525,111,3530,500,8720,10,1,22155870,2621,-10.74,0.68,12,0.30,-1102.00,17445.00,33050,20240122,-64.21,11290,20241115,4.78,33050,-64.21,20240122,11290,4.78,20241115,33050,-64.21,20240122,11290,4.78,20241115,1.95,N,033240,500,110 억,,1739459,N,N,0,N,00,N
20241205,110400,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11870,80,2,0.68,536860570,45408,18.28,11720,11940,11700,15320,8260,11790,11823.04,7.85,0,1765,12236,12012,11836,11612,11436,11925,11525,111,3530,500,8720,10,1,22155870,2630,-10.77,0.68,12,0.20,-1102.00,17445.00,33050,20240122,-64.08,11290,20241115,5.14,33050,-64.08,20240122,11290,5.14,20241115,33050,-64.08,20240122,11290,5.14,20241115,1.95,N,033240,500,110 억,,1739459,N,N,0,N,00,N
20241205,100358,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11830,40,2,0.34,349726930,29648,11.93,11720,11880,11700,15320,8260,11790,11795.97,7.85,0,4557,12236,12012,11836,11612,11436,11925,11525,111,3530,500,8720,10,1,22155870,2621,-10.74,0.68,12,0.13,-1102.00,17445.00,33050,20240122,-64.21,11290,20241115,4.78,33050,-64.21,20240122,11290,4.78,20241115,33050,-64.21,20240122,11290,4.78,20241115,1.95,N,033240,500,110 억,,1739459,N,N,0,N,00,N
20241205,090401,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11770,-20,5,-0.17,23587720,2008,0.81,11720,11800,11720,15320,8260,11790,11746.87,7.85,0,-391,12236,12012,11836,11612,11436,11925,11525,111,3530,500,8720,10,1,22155870,2608,-10.68,0.67,12,0.01,-1102.00,17445.00,33050,20240122,-64.39,11290,20241115,4.25,33050,-64.39,20240122,11290,4.25,20241115,33050,-64.39,20240122,11290,4.25,20241115,1.95,N,033240,500,110 억,,1739459,N,N,0,N,00,N
20241204,160355,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11790,-410,5,-3.36,2929442190,247935,103.96,11830,12060,11660,15860,8540,12200,11815.46,7.88,0,-47124,12420,12310,12090,11980,11760,12365,12035,111,3660,500,9020,10,1,22155870,2612,-10.70,0.68,12,1.12,-1102.00,17445.00,33050,20240122,-64.33,11290,20241115,4.43,33050,-64.33,20240122,11290,4.43,20241115,33050,-64.33,20240122,11290,4.43,20241115,1.94,N,033240,500,110 억,,1745859,N,N,3,N,00,N
20241204,150356,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11760,-440,5,-3.61,2812361610,238003,99.80,11830,12060,11660,15860,8540,12200,11816.48,7.88,0,-47623,12420,12310,12090,11980,11760,12365,12035,111,3660,500,9020,10,1,22155870,2606,-10.67,0.67,12,1.07,-1102.00,17445.00,33050,20240122,-64.42,11290,20241115,4.16,33050,-64.42,20240122,11290,4.16,20241115,33050,-64.42,20240122,11290,4.16,20241115,1.94,N,033240,500,110 억,,1745859,N,N,3,N,00,N
20241204,140355,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11750,-450,5,-3.69,2537363940,214575,89.97,11830,12060,11680,15860,8540,12200,11825.05,7.88,0,-41668,12420,12310,12090,11980,11760,12365,12035,111,3660,500,9020,10,1,22155870,2603,-10.66,0.67,12,0.97,-1102.00,17445.00,33050,20240122,-64.45,11290,20241115,4.07,33050,-64.45,20240122,11290,4.07,20241115,33050,-64.45,20240122,11290,4.07,20241115,1.94,N,033240,500,110 억,,1745859,N,N,3,N,00,N
20241204,130354,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11820,-380,5,-3.11,1956630730,165059,69.21,11830,12060,11750,15860,8540,12200,11854.10,7.88,0,-33919,12420,12310,12090,11980,11760,12365,12035,111,3660,500,9020,10,1,22155870,2619,-10.73,0.68,12,0.74,-1102.00,17445.00,33050,20240122,-64.24,11290,20241115,4.69,33050,-64.24,20240122,11290,4.69,20241115,33050,-64.24,20240122,11290,4.69,20241115,1.94,N,033240,500,110 억,,1745859,N,N,3,N,00,N
20241204,120352,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11790,-410,5,-3.36,1753587290,147821,61.98,11830,12060,11760,15860,8540,12200,11862.88,7.88,0,-29579,12420,12310,12090,11980,11760,12365,12035,111,3660,500,9020,10,1,22155870,2612,-10.70,0.68,12,0.67,-1102.00,17445.00,33050,20240122,-64.33,11290,20241115,4.43,33050,-64.33,20240122,11290,4.43,20241115,33050,-64.33,20240122,11290,4.43,20241115,1.94,N,033240,500,110 억,,1745859,N,N,3,N,00,N
20241204,110348,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11830,-370,5,-3.03,1289188600,108475,45.48,11830,12060,11770,15860,8540,12200,11884.62,7.88,0,-21360,12420,12310,12090,11980,11760,12365,12035,111,3660,500,9020,10,1,22155870,2621,-10.74,0.68,12,0.49,-1102.00,17445.00,33050,20240122,-64.21,11290,20241115,4.78,33050,-64.21,20240122,11290,4.78,20241115,33050,-64.21,20240122,11290,4.78,20241115,1.94,N,033240,500,110 억,,1745859,N,N,3,N,00,N
20241204,100347,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11890,-310,5,-2.54,1069492530,89970,37.73,11830,12060,11770,15860,8540,12200,11887.17,7.88,0,-13135,12420,12310,12090,11980,11760,12365,12035,111,3660,500,9020,10,1,22155870,2634,-10.79,0.68,12,0.41,-1102.00,17445.00,33050,20240122,-64.02,11290,20241115,5.31,33050,-64.02,20240122,11290,5.31,20241115,33050,-64.02,20240122,11290,5.31,20241115,1.94,N,033240,500,110 억,,1745859,N,N,3,N,00,N
20241204,090353,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11980,-220,5,-1.80,128469840,10866,4.56,11830,12060,11770,15860,8540,12200,11822.65,7.88,0,116,12420,12310,12090,11980,11760,12365,12035,111,3660,500,9020,10,1,22155870,2654,-10.87,0.69,12,0.05,-1102.00,17445.00,33050,20240122,-63.75,11290,20241115,6.11,33050,-63.75,20240122,11290,6.11,20241115,33050,-63.75,20240122,11290,6.11,20241115,1.94,N,033240,500,110 억,,1745859,N,N,3,N,00,N
20241203,160414,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12200,180,2,1.50,2868235080,238433,126.97,11980,12200,11870,15620,8420,12020,12029.50,7.55,0,1576,12653,12336,12163,11846,11673,12250,11760,111,3600,500,8890,10,1,22155870,2703,-11.07,0.70,12,1.08,-1102.00,17445.00,33050,20240122,-63.09,11290,20241115,8.06,33050,-63.09,20240122,11290,8.06,20241115,33050,-63.09,20240122,11290,8.06,20241115,1.96,N,033240,500,110 억,,1672872,N,N,3,N,00,N
20241203,150422,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12120,100,2,0.83,2624384500,218400,116.30,11980,12150,11870,15620,8420,12020,12016.41,7.55,0,-3818,12653,12336,12163,11846,11673,12250,11760,111,3600,500,8890,10,1,22155870,2685,-11.00,0.69,12,0.99,-1102.00,17445.00,33050,20240122,-63.33,11290,20241115,7.35,33050,-63.33,20240122,11290,7.35,20241115,33050,-63.33,20240122,11290,7.35,20241115,1.96,N,033240,500,110 억,,1672872,N,N,2,N,00,N
20241203,140413,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12010,-10,5,-0.08,1968909590,164153,87.41,11980,12110,11870,15620,8420,12020,11994.36,7.55,0,-16023,12653,12336,12163,11846,11673,12250,11760,111,3600,500,8890,10,1,22155870,2661,-10.90,0.69,12,0.74,-1102.00,17445.00,33050,20240122,-63.66,11290,20241115,6.38,33050,-63.66,20240122,11290,6.38,20241115,33050,-63.66,20240122,11290,6.38,20241115,1.96,N,033240,500,110 억,,1672872,N,N,2,N,00,N
20241203,130410,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11970,-50,5,-0.42,1549081480,129081,68.74,11980,12110,11870,15620,8420,12020,12000.85,7.55,0,-14024,12653,12336,12163,11846,11673,12250,11760,111,3600,500,8890,10,1,22155870,2652,-10.86,0.69,12,0.58,-1102.00,17445.00,33050,20240122,-63.78,11290,20241115,6.02,33050,-63.78,20240122,11290,6.02,20241115,33050,-63.78,20240122,11290,6.02,20241115,1.96,N,033240,500,110 억,,1672872,N,N,2,N,00,N
20241203,120425,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11970,-50,5,-0.42,1276089360,106288,56.60,11980,12110,11870,15620,8420,12020,12005.96,7.55,0,-12161,12653,12336,12163,11846,11673,12250,11760,111,3600,500,8890,10,1,22155870,2652,-10.86,0.69,12,0.48,-1102.00,17445.00,33050,20240122,-63.78,11290,20241115,6.02,33050,-63.78,20240122,11290,6.02,20241115,33050,-63.78,20240122,11290,6.02,20241115,1.96,N,033240,500,110 억,,1672872,N,N,2,N,00,N
20241203,110412,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12060,40,2,0.33,888405750,74008,39.41,11980,12110,11870,15620,8420,12020,12004.19,7.55,0,-10662,12653,12336,12163,11846,11673,12250,11760,111,3600,500,8890,10,1,22155870,2672,-10.94,0.69,12,0.33,-1102.00,17445.00,33050,20240122,-63.51,11290,20241115,6.82,33050,-63.51,20240122,11290,6.82,20241115,33050,-63.51,20240122,11290,6.82,20241115,1.96,N,033240,500,110 억,,1672872,N,N,2,N,00,N
20241203,100403,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,11980,-40,5,-0.33,583627690,48695,25.93,11980,12110,11870,15620,8420,12020,11985.37,7.55,0,-8029,12653,12336,12163,11846,11673,12250,11760,111,3600,500,8890,10,1,22155870,2654,-10.87,0.69,12,0.22,-1102.00,17445.00,33050,20240122,-63.75,11290,20241115,6.11,33050,-63.75,20240122,11290,6.11,20241115,33050,-63.75,20240122,11290,6.11,20241115,1.96,N,033240,500,110 억,,1672872,N,N,2,N,00,N
20241203,090403,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12110,90,2,0.75,72820530,6069,3.23,11980,12110,11900,15620,8420,12020,11998.77,7.55,0,1362,12653,12336,12163,11846,11673,12250,11760,111,3600,500,8890,10,1,22155870,2683,-10.99,0.69,12,0.03,-1102.00,17445.00,33050,20240122,-63.36,11290,20241115,7.26,33050,-63.36,20240122,11290,7.26,20241115,33050,-63.36,20240122,11290,7.26,20241115,1.96,N,033240,500,110 억,,1672872,N,N,2,N,00,N
20241202,160351,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12020,-290,5,-2.36,2254140710,186094,148.97,12330,12480,11990,16000,8620,12310,12112.93,7.50,0,-6428,12963,12636,12463,12136,11963,12550,12050,111,3690,500,9100,10,1,22155870,2663,-10.91,0.69,12,0.84,-1102.00,17445.00,33050,20240122,-63.63,11290,20241115,6.47,33050,-63.63,20240122,11290,6.47,20241115,33050,-63.63,20240122,11290,6.47,20241115,1.96,N,033240,500,110 억,,1660983,N,N,2,N,00,N
20241202,150415,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12020,-290,5,-2.36,2114822070,174498,139.69,12330,12480,11990,16000,8620,12310,12119.46,7.50,0,-7249,12963,12636,12463,12136,11963,12550,12050,111,3690,500,9100,10,1,22155870,2663,-10.91,0.69,12,0.79,-1102.00,17445.00,33050,20240122,-63.63,11290,20241115,6.47,33050,-63.63,20240122,11290,6.47,20241115,33050,-63.63,20240122,11290,6.47,20241115,1.96,N,033240,500,110 억,,1660983,N,N,0,N,00,N
20241202,140402,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12140,-170,5,-1.38,1715911150,141450,113.23,12330,12480,12000,16000,8620,12310,12130.87,7.50,0,-5012,12963,12636,12463,12136,11963,12550,12050,111,3690,500,9100,10,1,22155870,2690,-11.02,0.70,12,0.64,-1102.00,17445.00,33050,20240122,-63.27,11290,20241115,7.53,33050,-63.27,20240122,11290,7.53,20241115,33050,-63.27,20240122,11290,7.53,20241115,1.96,N,033240,500,110 억,,1660983,N,N,0,N,00,N
20241202,130406,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12030,-280,5,-2.27,1550980510,127822,102.32,12330,12480,12000,16000,8620,12310,12133.91,7.50,0,-5164,12963,12636,12463,12136,11963,12550,12050,111,3690,500,9100,10,1,22155870,2665,-10.92,0.69,12,0.58,-1102.00,17445.00,33050,20240122,-63.60,11290,20241115,6.55,33050,-63.60,20240122,11290,6.55,20241115,33050,-63.60,20240122,11290,6.55,20241115,1.96,N,033240,500,110 억,,1660983,N,N,0,N,00,N
20241202,120418,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12050,-260,5,-2.11,1337246660,110053,88.10,12330,12480,12000,16000,8620,12310,12150.93,7.50,0,-361,12963,12636,12463,12136,11963,12550,12050,111,3690,500,9100,10,1,22155870,2670,-10.93,0.69,12,0.50,-1102.00,17445.00,33050,20240122,-63.54,11290,20241115,6.73,33050,-63.54,20240122,11290,6.73,20241115,33050,-63.54,20240122,11290,6.73,20241115,1.96,N,033240,500,110 억,,1660983,N,N,0,N,00,N
20241202,110355,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12120,-190,5,-1.54,1032356420,84823,67.90,12330,12480,12000,16000,8620,12310,12170.71,7.50,0,805,12963,12636,12463,12136,11963,12550,12050,111,3690,500,9100,10,1,22155870,2685,-11.00,0.69,12,0.38,-1102.00,17445.00,33050,20240122,-63.33,11290,20241115,7.35,33050,-63.33,20240122,11290,7.35,20241115,33050,-63.33,20240122,11290,7.35,20241115,1.96,N,033240,500,110 억,,1660983,N,N,0,N,00,N
20241202,100353,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12130,-180,5,-1.46,463483990,37682,30.16,12330,12480,12090,16000,8620,12310,12299.88,7.50,0,-8926,12963,12636,12463,12136,11963,12550,12050,111,3690,500,9100,10,1,22155870,2688,-11.01,0.70,12,0.17,-1102.00,17445.00,33050,20240122,-63.30,11290,20241115,7.44,33050,-63.30,20240122,11290,7.44,20241115,33050,-63.30,20240122,11290,7.44,20241115,1.96,N,033240,500,110 억,,1660983,N,N,0,N,00,N
20241202,090354,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12350,40,2,0.32,48396000,3916,3.13,12330,12480,12330,16000,8620,12310,12358.53,7.50,0,-863,12963,12636,12463,12136,11963,12550,12050,111,3690,500,9100,10,1,22155870,2736,-11.21,0.71,12,0.02,-1102.00,17445.00,33050,20240122,-62.63,11290,20241115,9.39,33050,-62.63,20240122,11290,9.39,20241115,33050,-62.63,20240122,11290,9.39,20241115,1.96,N,033240,500,110 억,,1660983,N,N,0,N,00,N