KissMeData/009470/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31200	750	2	2.46	1393236900	45562	65.07	29900	31800	29300	39550	21350	30450	30575.74	29.94	-19441	3051	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2064	37.14	2.84	12	0.69	840.00	10981.00	89900	20240611	-65.29	15340	20231220	103.39	89900	-65.29	20240611	16250	92.00	20240201	89900	-65.29	20240611	16250	92.00	20240201	2.17	N	009470	1000	66 억	1980147	N	N	251	N	00	N
3	20241231	150250	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31200	750	2	2.46	1393236900	45562	65.07	29900	31800	29300	39550	21350	30450	30575.74	29.94	-19441	3051	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2064	37.14	2.84	12	0.69	840.00	10981.00	89900	20240611	-65.29	15340	20231220	103.39	89900	-65.29	20240611	16250	92.00	20240201	89900	-65.29	20240611	16250	92.00	20240201	2.17	N	009470	1000	66 억	1980147	N	N	251	N	00	N
4	20241231	140248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31200	750	2	2.46	1393236900	45562	65.07	29900	31800	29300	39550	21350	30450	30575.74	29.94	-19441	3051	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2064	37.14	2.84	12	0.69	840.00	10981.00	89900	20240611	-65.29	15340	20231220	103.39	89900	-65.29	20240611	16250	92.00	20240201	89900	-65.29	20240611	16250	92.00	20240201	2.17	N	009470	1000	66 억	1980147	N	N	251	N	00	N
5	20241231	130248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31200	750	2	2.46	1393236900	45562	65.07	29900	31800	29300	39550	21350	30450	30575.74	29.94	-19441	3051	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2064	37.14	2.84	12	0.69	840.00	10981.00	89900	20240611	-65.29	15340	20231220	103.39	89900	-65.29	20240611	16250	92.00	20240201	89900	-65.29	20240611	16250	92.00	20240201	2.17	N	009470	1000	66 억	1980147	N	N	251	N	00	N
6	20241231	120248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31200	750	2	2.46	1393236900	45562	65.07	29900	31800	29300	39550	21350	30450	30575.74	29.94	-19441	3051	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2064	37.14	2.84	12	0.69	840.00	10981.00	89900	20240611	-65.29	15340	20231220	103.39	89900	-65.29	20240611	16250	92.00	20240201	89900	-65.29	20240611	16250	92.00	20240201	2.17	N	009470	1000	66 억	1980147	N	N	251	N	00	N
7	20241231	110247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31200	750	2	2.46	1393236900	45562	65.07	29900	31800	29300	39550	21350	30450	30575.74	29.94	-19441	3051	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2064	37.14	2.84	12	0.69	840.00	10981.00	89900	20240611	-65.29	15340	20231220	103.39	89900	-65.29	20240611	16250	92.00	20240201	89900	-65.29	20240611	16250	92.00	20240201	2.17	N	009470	1000	66 억	1980147	N	N	251	N	00	N
8	20241231	100250	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31200	750	2	2.46	1393236900	45562	65.07	29900	31800	29300	39550	21350	30450	30575.74	29.94	-19441	3051	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2064	37.14	2.84	12	0.69	840.00	10981.00	89900	20240611	-65.29	15340	20231220	103.39	89900	-65.29	20240611	16250	92.00	20240201	89900	-65.29	20240611	16250	92.00	20240201	2.17	N	009470	1000	66 억	1980147	N	N	251	N	00	N
9	20241231	090250	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31200	750	2	2.46	1393236900	45562	65.07	29900	31800	29300	39550	21350	30450	30575.74	29.94	-19441	3051	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2064	37.14	2.84	12	0.69	840.00	10981.00	89900	20240611	-65.29	15340	20231220	103.39	89900	-65.29	20240611	16250	92.00	20240201	89900	-65.29	20240611	16250	92.00	20240201	2.17	N	009470	1000	66 억	1980147	N	N	251	N	00	N
10	20241230	160246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	31200	750	2	2.46	1386589700	45349	64.77	29900	31800	29300	39550	21350	30450	30575.74	30.23	0	3051	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2064	37.14	2.84	12	0.69	840.00	10981.00	89900	20240611	-65.29	15340	20231220	103.39	89900	-65.29	20240611	16250	92.00	20240201	89900	-65.29	20240611	16250	92.00	20240201	2.17	N	009470	1000	66 억	1999588	N	N	251	N	00	N
11	20241230	150249	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30900	450	2	1.48	984982750	32585	46.54	29900	31050	29300	39550	21350	30450	30227.97	30.23	0	4152	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2044	36.79	2.81	12	0.49	840.00	10981.00	89900	20240611	-65.63	15340	20231220	101.43	89900	-65.63	20240611	16250	90.15	20240201	89900	-65.63	20240611	16250	90.15	20240201	2.17	N	009470	1000	66 억	1999588	N	N	5	N	00	N
12	20241230	140248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30800	350	2	1.15	834087550	27698	39.56	29900	30900	29300	39550	21350	30450	30113.40	30.23	0	1475	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2037	36.67	2.80	12	0.42	840.00	10981.00	89900	20240611	-65.74	15340	20231220	100.78	89900	-65.74	20240611	16250	89.54	20240201	89900	-65.74	20240611	16250	89.54	20240201	2.17	N	009470	1000	66 억	1999588	N	N	5	N	00	N
13	20241230	130248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30800	350	2	1.15	745383900	24818	35.45	29900	30800	29300	39550	21350	30450	30033.67	30.23	0	510	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2037	36.67	2.80	12	0.38	840.00	10981.00	89900	20240611	-65.74	15340	20231220	100.78	89900	-65.74	20240611	16250	89.54	20240201	89900	-65.74	20240611	16250	89.54	20240201	2.17	N	009470	1000	66 억	1999588	N	N	5	N	00	N
14	20241230	120247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30600	150	2	0.49	658935350	21998	31.42	29900	30750	29300	39550	21350	30450	29953.88	30.23	0	29	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2024	36.43	2.79	12	0.33	840.00	10981.00	89900	20240611	-65.96	15340	20231220	99.48	89900	-65.96	20240611	16250	88.31	20240201	89900	-65.96	20240611	16250	88.31	20240201	2.17	N	009470	1000	66 억	1999588	N	N	5	N	00	N
15	20241230	110248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30400	-50	5	-0.16	604683100	20220	28.88	29900	30750	29300	39550	21350	30450	29904.66	30.23	0	-1209	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2011	36.19	2.77	12	0.31	840.00	10981.00	89900	20240611	-66.18	15340	20231220	98.17	89900	-66.18	20240611	16250	87.08	20240201	89900	-66.18	20240611	16250	87.08	20240201	2.17	N	009470	1000	66 억	1999588	N	N	5	N	00	N
16	20241230	100249	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	30550	100	2	0.33	497970850	16725	23.89	29900	30550	29300	39550	21350	30450	29773.23	30.23	0	-1913	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	2021	36.37	2.78	12	0.25	840.00	10981.00	89900	20240611	-66.02	15340	20231220	99.15	89900	-66.02	20240611	16250	88.00	20240201	89900	-66.02	20240611	16250	88.00	20240201	2.17	N	009470	1000	66 억	1999588	N	N	5	N	00	N
17	20241230	090249	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	29500	-950	5	-3.12	142151200	4792	6.84	29900	30100	29350	39550	21350	30450	29660.98	30.23	0	-1789	32316	31382	30716	29782	29116	31850	30250	66	9100	1000	18870	50	1	6613820	1951	35.12	2.69	12	0.07	840.00	10981.00	89900	20240611	-67.19	15340	20231220	92.31	89900	-67.19	20240611	16250	81.54	20240201	89900	-67.19	20240611	16250	81.54	20240201	2.17	N	009470	1000	66 억	1999588	N	N	5	N	00	N
18	20241227	160247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30450	150	2	0.50	2143596700	69809	184.85	30300	31650	30050	39350	21250	30300	30707.58	30.19	0	12299	31200	30750	30500	30050	29800	30625	29925	66	9050	1000	18780	50	1	6613820	2014	36.25	2.77	12	1.06	840.00	10981.00	89900	20240611	-66.13	15320	20231219	98.76	89900	-66.13	20240611	16250	87.38	20240201	89900	-66.13	20240611	16250	87.38	20240201	2.16	N	009470	1000	66 억	1996769	N	N	4	N	00	N
19	20241227	150246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30400	100	2	0.33	2031703900	66128	175.10	30300	31650	30050	39350	21250	30300	30724.89	30.19	0	12582	31200	30750	30500	30050	29800	30625	29925	66	9050	1000	18780	50	1	6613820	2011	36.19	2.77	12	1.00	840.00	10981.00	89900	20240611	-66.18	15320	20231219	98.43	89900	-66.18	20240611	16250	87.08	20240201	89900	-66.18	20240611	16250	87.08	20240201	2.16	N	009470	1000	66 억	1996769	N	N	0	N	00	N
20	20241227	140249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30550	250	2	0.83	1914925350	62306	164.98	30300	31650	30050	39350	21250	30300	30735.38	30.19	0	12175	31200	30750	30500	30050	29800	30625	29925	66	9050	1000	18780	50	1	6613820	2021	36.37	2.78	12	0.94	840.00	10981.00	89900	20240611	-66.02	15320	20231219	99.41	89900	-66.02	20240611	16250	88.00	20240201	89900	-66.02	20240611	16250	88.00	20240201	2.16	N	009470	1000	66 억	1996769	N	N	0	N	00	N
21	20241227	130248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30550	250	2	0.83	1676699700	54458	144.20	30300	31650	30050	39350	21250	30300	30790.37	30.19	0	9455	31200	30750	30500	30050	29800	30625	29925	66	9050	1000	18780	50	1	6613820	2021	36.37	2.78	12	0.82	840.00	10981.00	89900	20240611	-66.02	15320	20231219	99.41	89900	-66.02	20240611	16250	88.00	20240201	89900	-66.02	20240611	16250	88.00	20240201	2.16	N	009470	1000	66 억	1996769	N	N	0	N	00	N
22	20241227	120247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30400	100	2	0.33	1512314750	49060	129.91	30300	31650	30050	39350	21250	30300	30827.63	30.19	0	7545	31200	30750	30500	30050	29800	30625	29925	66	9050	1000	18780	50	1	6613820	2011	36.19	2.77	12	0.74	840.00	10981.00	89900	20240611	-66.18	15320	20231219	98.43	89900	-66.18	20240611	16250	87.08	20240201	89900	-66.18	20240611	16250	87.08	20240201	2.16	N	009470	1000	66 억	1996769	N	N	0	N	00	N
23	20241227	110247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30750	450	2	1.49	1324744350	42912	113.63	30300	31650	30050	39350	21250	30300	30873.43	30.19	0	7147	31200	30750	30500	30050	29800	30625	29925	66	9050	1000	18780	50	1	6613820	2034	36.61	2.80	12	0.65	840.00	10981.00	89900	20240611	-65.80	15320	20231219	100.72	89900	-65.80	20240611	16250	89.23	20240201	89900	-65.80	20240611	16250	89.23	20240201	2.16	N	009470	1000	66 억	1996769	N	N	0	N	00	N
24	20241227	100247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31250	950	2	3.14	810573400	26399	69.90	30300	31500	30050	39350	21250	30300	30707.29	30.19	0	4748	31200	30750	30500	30050	29800	30625	29925	66	9050	1000	18780	50	1	6613820	2067	37.20	2.85	12	0.40	840.00	10981.00	89900	20240611	-65.24	15320	20231219	103.98	89900	-65.24	20240611	16250	92.31	20240201	89900	-65.24	20240611	16250	92.31	20240201	2.16	N	009470	1000	66 억	1996769	N	N	0	N	00	N
25	20241227	090249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31050	750	2	2.48	183049400	5969	15.81	30300	31500	30050	39350	21250	30300	30677.30	30.19	0	-384	31200	30750	30500	30050	29800	30625	29925	66	9050	1000	18780	50	1	6613820	2054	36.96	2.83	12	0.09	840.00	10981.00	89900	20240611	-65.46	15320	20231219	102.68	89900	-65.46	20240611	16250	91.08	20240201	89900	-65.46	20240611	16250	91.08	20240201	2.16	N	009470	1000	66 억	1996769	N	N	0	N	00	N
26	20241226	160247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30300	-400	5	-1.30	1143654900	37487	114.57	30950	30950	30250	39900	21500	30700	30508.11	30.05	0	3448	31700	31200	30700	30200	29700	30950	29950	66	9200	1000	19030	50	1	6613820	2004	36.07	2.76	12	0.57	840.00	10981.00	89900	20240611	-66.30	15170	20231218	99.74	89900	-66.30	20240611	16250	86.46	20240201	89900	-66.30	20240611	16250	86.46	20240201	2.12	N	009470	1000	66 억	1987706	N	N	16	N	00	N
27	20241226	150246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30500	-200	5	-0.65	1003265950	32882	100.50	30950	30950	30250	39900	21500	30700	30511.10	30.05	0	935	31700	31200	30700	30200	29700	30950	29950	66	9200	1000	19030	50	1	6613820	2017	36.31	2.78	12	0.50	840.00	10981.00	89900	20240611	-66.07	15170	20231218	101.05	89900	-66.07	20240611	16250	87.69	20240201	89900	-66.07	20240611	16250	87.69	20240201	2.12	N	009470	1000	66 억	1987706	N	N	16	N	00	N
28	20241226	140245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30450	-250	5	-0.81	878476100	28802	88.03	30950	30950	30250	39900	21500	30700	30500.52	30.05	0	-544	31700	31200	30700	30200	29700	30950	29950	66	9200	1000	19030	50	1	6613820	2014	36.25	2.77	12	0.44	840.00	10981.00	89900	20240611	-66.13	15170	20231218	100.73	89900	-66.13	20240611	16250	87.38	20240201	89900	-66.13	20240611	16250	87.38	20240201	2.12	N	009470	1000	66 억	1987706	N	N	16	N	00	N
29	20241226	130247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30300	-400	5	-1.30	751566900	24628	75.27	30950	30950	30250	39900	21500	30700	30516.77	30.05	0	36	31700	31200	30700	30200	29700	30950	29950	66	9200	1000	19030	50	1	6613820	2004	36.07	2.76	12	0.37	840.00	10981.00	89900	20240611	-66.30	15170	20231218	99.74	89900	-66.30	20240611	16250	86.46	20240201	89900	-66.30	20240611	16250	86.46	20240201	2.12	N	009470	1000	66 억	1987706	N	N	16	N	00	N
30	20241226	120246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30650	-50	5	-0.16	663688750	21753	66.48	30950	30950	30250	39900	21500	30700	30510.22	30.05	0	-419	31700	31200	30700	30200	29700	30950	29950	66	9200	1000	19030	50	1	6613820	2027	36.49	2.79	12	0.33	840.00	10981.00	89900	20240611	-65.91	15170	20231218	102.04	89900	-65.91	20240611	16250	88.62	20240201	89900	-65.91	20240611	16250	88.62	20240201	2.12	N	009470	1000	66 억	1987706	N	N	16	N	00	N
31	20241226	110246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30350	-350	5	-1.14	613809900	20117	61.48	30950	30950	30250	39900	21500	30700	30512.00	30.05	0	-1286	31700	31200	30700	30200	29700	30950	29950	66	9200	1000	19030	50	1	6613820	2007	36.13	2.76	12	0.30	840.00	10981.00	89900	20240611	-66.24	15170	20231218	100.07	89900	-66.24	20240611	16250	86.77	20240201	89900	-66.24	20240611	16250	86.77	20240201	2.12	N	009470	1000	66 억	1987706	N	N	16	N	00	N
32	20241226	100246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30850	150	2	0.49	350664700	11468	35.05	30950	30950	30350	39900	21500	30700	30577.67	30.05	0	542	31700	31200	30700	30200	29700	30950	29950	66	9200	1000	19030	50	1	6613820	2040	36.73	2.81	12	0.17	840.00	10981.00	89900	20240611	-65.68	15170	20231218	103.36	89900	-65.68	20240611	16250	89.85	20240201	89900	-65.68	20240611	16250	89.85	20240201	2.12	N	009470	1000	66 억	1987706	N	N	16	N	00	N
33	20241226	090246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30700	0	3	0.00	59425600	1929	5.90	30950	30950	30700	39900	21500	30700	30806.43	30.05	0	-1145	31700	31200	30700	30200	29700	30950	29950	66	9200	1000	19030	50	1	6613820	2030	36.55	2.80	12	0.03	840.00	10981.00	89900	20240611	-65.85	15170	20231218	102.37	89900	-65.85	20240611	16250	88.92	20240201	89900	-65.85	20240611	16250	88.92	20240201	2.12	N	009470	1000	66 억	1987706	N	N	16	N	00	N
34	20241224	160246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30700	-350	5	-1.13	993997100	32521	71.66	31050	31200	30200	40350	21750	31050	30564.17	29.99	0	4247	32016	31532	30816	30332	29616	31775	30575	66	9300	1000	19250	50	1	6613820	2030	36.55	2.80	12	0.49	840.00	10981.00	89900	20240611	-65.85	15120	20231215	103.04	89900	-65.85	20240611	16250	88.92	20240201	89900	-65.85	20240611	16250	88.92	20240201	2.09	N	009470	1000	66 억	1983415	N	N	16	N	00	N
35	20241224	150245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30950	-100	5	-0.32	894959600	29292	64.54	31050	31200	30200	40350	21750	31050	30552.95	29.99	0	4831	32016	31532	30816	30332	29616	31775	30575	66	9300	1000	19250	50	1	6613820	2047	36.85	2.82	12	0.44	840.00	10981.00	89900	20240611	-65.57	15120	20231215	104.70	89900	-65.57	20240611	16250	90.46	20240201	89900	-65.57	20240611	16250	90.46	20240201	2.09	N	009470	1000	66 억	1983415	N	N	4	N	00	N
36	20241224	140245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30500	-550	5	-1.77	637905750	20913	46.08	31050	31200	30200	40350	21750	31050	30502.70	29.99	0	1313	32016	31532	30816	30332	29616	31775	30575	66	9300	1000	19250	50	1	6613820	2017	36.31	2.78	12	0.32	840.00	10981.00	89900	20240611	-66.07	15120	20231215	101.72	89900	-66.07	20240611	16250	87.69	20240201	89900	-66.07	20240611	16250	87.69	20240201	2.09	N	009470	1000	66 억	1983415	N	N	4	N	00	N
37	20241224	130245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30350	-700	5	-2.25	498811500	16347	36.02	31050	31200	30200	40350	21750	31050	30513.78	29.99	0	-1523	32016	31532	30816	30332	29616	31775	30575	66	9300	1000	19250	50	1	6613820	2007	36.13	2.76	12	0.25	840.00	10981.00	89900	20240611	-66.24	15120	20231215	100.73	89900	-66.24	20240611	16250	86.77	20240201	89900	-66.24	20240611	16250	86.77	20240201	2.09	N	009470	1000	66 억	1983415	N	N	4	N	00	N
38	20241224	120245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30350	-700	5	-2.25	402324350	13162	29.00	31050	31200	30200	40350	21750	31050	30566.93	29.99	0	-513	32016	31532	30816	30332	29616	31775	30575	66	9300	1000	19250	50	1	6613820	2007	36.13	2.76	12	0.20	840.00	10981.00	89900	20240611	-66.24	15120	20231215	100.73	89900	-66.24	20240611	16250	86.77	20240201	89900	-66.24	20240611	16250	86.77	20240201	2.09	N	009470	1000	66 억	1983415	N	N	4	N	00	N
39	20241224	110246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30400	-650	5	-2.09	369825700	12092	26.64	31050	31200	30200	40350	21750	31050	30584.14	29.99	0	-652	32016	31532	30816	30332	29616	31775	30575	66	9300	1000	19250	50	1	6613820	2011	36.19	2.77	12	0.18	840.00	10981.00	89900	20240611	-66.18	15120	20231215	101.06	89900	-66.18	20240611	16250	87.08	20240201	89900	-66.18	20240611	16250	87.08	20240201	2.09	N	009470	1000	66 억	1983415	N	N	4	N	00	N
40	20241224	100246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30400	-650	5	-2.09	253595350	8259	18.20	31050	31200	30200	40350	21750	31050	30705.12	29.99	0	-272	32016	31532	30816	30332	29616	31775	30575	66	9300	1000	19250	50	1	6613820	2011	36.19	2.77	12	0.12	840.00	10981.00	89900	20240611	-66.18	15120	20231215	101.06	89900	-66.18	20240611	16250	87.08	20240201	89900	-66.18	20240611	16250	87.08	20240201	2.09	N	009470	1000	66 억	1983415	N	N	4	N	00	N
41	20241224	090247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30850	-200	5	-0.64	15604600	503	1.11	31050	31200	30850	40350	21750	31050	31022.79	29.99	0	-64	32016	31532	30816	30332	29616	31775	30575	66	9300	1000	19250	50	1	6613820	2040	36.73	2.81	12	0.01	840.00	10981.00	89900	20240611	-65.68	15120	20231215	104.03	89900	-65.68	20240611	16250	89.85	20240201	89900	-65.68	20240611	16250	89.85	20240201	2.09	N	009470	1000	66 억	1983415	N	N	4	N	00	N
42	20241223	160244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31050	1300	2	4.37	1398830350	45337	123.04	30100	31300	30100	38650	20850	29750	30853.62	29.81	0	12836	31016	30382	30066	29432	29116	30225	29275	66	8900	1000	18440	50	1	6613820	2054	36.96	2.83	12	0.69	840.00	10981.00	89900	20240611	-65.46	15120	20231214	105.36	89900	-65.46	20240611	16250	91.08	20240201	89900	-65.46	20240611	16250	91.08	20240201	2.14	N	009470	1000	66 억	1971582	N	N	4	N	00	N
43	20241223	150245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30900	1150	2	3.87	1327831500	43045	116.82	30100	31300	30100	38650	20850	29750	30847.52	29.81	0	12059	31016	30382	30066	29432	29116	30225	29275	66	8900	1000	18440	50	1	6613820	2044	36.79	2.81	12	0.65	840.00	10981.00	89900	20240611	-65.63	15120	20231214	104.37	89900	-65.63	20240611	16250	90.15	20240201	89900	-65.63	20240611	16250	90.15	20240201	2.14	N	009470	1000	66 억	1971582	N	N	0	N	00	N
44	20241223	140243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30800	1050	2	3.53	1140222200	36980	100.36	30100	31300	30100	38650	20850	29750	30833.48	29.81	0	8734	31016	30382	30066	29432	29116	30225	29275	66	8900	1000	18440	50	1	6613820	2037	36.67	2.80	12	0.56	840.00	10981.00	89900	20240611	-65.74	15120	20231214	103.70	89900	-65.74	20240611	16250	89.54	20240201	89900	-65.74	20240611	16250	89.54	20240201	2.14	N	009470	1000	66 억	1971582	N	N	0	N	00	N
45	20241223	130245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30650	900	2	3.03	972610000	31536	85.59	30100	31300	30100	38650	20850	29750	30841.26	29.81	0	5157	31016	30382	30066	29432	29116	30225	29275	66	8900	1000	18440	50	1	6613820	2027	36.49	2.79	12	0.48	840.00	10981.00	89900	20240611	-65.91	15120	20231214	102.71	89900	-65.91	20240611	16250	88.62	20240201	89900	-65.91	20240611	16250	88.62	20240201	2.14	N	009470	1000	66 억	1971582	N	N	0	N	00	N
46	20241223	120244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30950	1200	2	4.03	920919500	29855	81.03	30100	31300	30100	38650	20850	29750	30846.41	29.81	0	4416	31016	30382	30066	29432	29116	30225	29275	66	8900	1000	18440	50	1	6613820	2047	36.85	2.82	12	0.45	840.00	10981.00	89900	20240611	-65.57	15120	20231214	104.70	89900	-65.57	20240611	16250	90.46	20240201	89900	-65.57	20240611	16250	90.46	20240201	2.14	N	009470	1000	66 억	1971582	N	N	0	N	00	N
47	20241223	110244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30850	1100	2	3.70	823287950	26686	72.43	30100	31300	30100	38650	20850	29750	30850.93	29.81	0	2914	31016	30382	30066	29432	29116	30225	29275	66	8900	1000	18440	50	1	6613820	2040	36.73	2.81	12	0.40	840.00	10981.00	89900	20240611	-65.68	15120	20231214	104.03	89900	-65.68	20240611	16250	89.85	20240201	89900	-65.68	20240611	16250	89.85	20240201	2.14	N	009470	1000	66 억	1971582	N	N	0	N	00	N
48	20241223	100244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	31000	1250	2	4.20	591017600	19206	52.13	30100	31100	30100	38650	20850	29750	30772.55	29.81	0	2111	31016	30382	30066	29432	29116	30225	29275	66	8900	1000	18440	50	1	6613820	2050	36.90	2.82	12	0.29	840.00	10981.00	89900	20240611	-65.52	15120	20231214	105.03	89900	-65.52	20240611	16250	90.77	20240201	89900	-65.52	20240611	16250	90.77	20240201	2.14	N	009470	1000	66 억	1971582	N	N	0	N	00	N
49	20241223	090245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30500	750	2	2.52	73945150	2430	6.60	30100	30700	30100	38650	20850	29750	30430.10	29.81	0	1416	31016	30382	30066	29432	29116	30225	29275	66	8900	1000	18440	50	1	6613820	2017	36.31	2.78	12	0.04	840.00	10981.00	89900	20240611	-66.07	15120	20231214	101.72	89900	-66.07	20240611	16250	87.69	20240201	89900	-66.07	20240611	16250	87.69	20240201	2.14	N	009470	1000	66 억	1971582	N	N	0	N	00	N
50	20241220	160243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29750	-1050	5	-3.41	1099409500	36601	165.95	30500	30700	29750	40000	21600	30800	30038.44	29.75	0	4655	31933	31366	30633	30066	29333	31650	30350	66	9200	1000	19090	50	1	6613820	1968	35.42	2.71	12	0.55	840.00	10981.00	89900	20240611	-66.91	15120	20231214	96.76	89900	-66.91	20240611	16250	83.08	20240201	89900	-66.91	20240611	15340	93.94	20231220	2.18	N	009470	1000	66 억	1967450	N	N	23	N	00	N
51	20241220	150243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29900	-900	5	-2.92	1001170900	33305	151.00	30500	30700	29750	40000	21600	30800	30060.68	29.75	0	3097	31933	31366	30633	30066	29333	31650	30350	66	9200	1000	19090	50	1	6613820	1978	35.60	2.72	12	0.50	840.00	10981.00	89900	20240611	-66.74	15120	20231214	97.75	89900	-66.74	20240611	16250	84.00	20240201	89900	-66.74	20240611	15340	94.92	20231220	2.18	N	009470	1000	66 억	1967450	N	N	23	N	00	N
52	20241220	140243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30050	-750	5	-2.44	805408850	26740	121.24	30500	30700	29800	40000	21600	30800	30120.00	29.75	0	1060	31933	31366	30633	30066	29333	31650	30350	66	9200	1000	19090	50	1	6613820	1987	35.77	2.74	12	0.40	840.00	10981.00	89900	20240611	-66.57	15120	20231214	98.74	89900	-66.57	20240611	16250	84.92	20240201	89900	-66.57	20240611	15340	95.89	20231220	2.18	N	009470	1000	66 억	1967450	N	N	23	N	00	N
53	20241220	130243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29950	-850	5	-2.76	706372300	23433	106.24	30500	30700	29850	40000	21600	30800	30144.34	29.75	0	196	31933	31366	30633	30066	29333	31650	30350	66	9200	1000	19090	50	1	6613820	1981	35.65	2.73	12	0.35	840.00	10981.00	89900	20240611	-66.69	15120	20231214	98.08	89900	-66.69	20240611	16250	84.31	20240201	89900	-66.69	20240611	15340	95.24	20231220	2.18	N	009470	1000	66 억	1967450	N	N	23	N	00	N
54	20241220	120242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29950	-850	5	-2.76	646125400	21421	97.12	30500	30700	29850	40000	21600	30800	30163.18	29.75	0	201	31933	31366	30633	30066	29333	31650	30350	66	9200	1000	19090	50	1	6613820	1981	35.65	2.73	12	0.32	840.00	10981.00	89900	20240611	-66.69	15120	20231214	98.08	89900	-66.69	20240611	16250	84.31	20240201	89900	-66.69	20240611	15340	95.24	20231220	2.18	N	009470	1000	66 억	1967450	N	N	23	N	00	N
55	20241220	110242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30000	-800	5	-2.60	555152100	18396	83.41	30500	30700	29850	40000	21600	30800	30177.87	29.75	0	-1276	31933	31366	30633	30066	29333	31650	30350	66	9200	1000	19090	50	1	6613820	1984	35.71	2.73	12	0.28	840.00	10981.00	89900	20240611	-66.63	15120	20231214	98.41	89900	-66.63	20240611	16250	84.62	20240201	89900	-66.63	20240611	15340	95.57	20231220	2.18	N	009470	1000	66 억	1967450	N	N	23	N	00	N
56	20241220	100243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30450	-350	5	-1.14	344400650	11399	51.68	30500	30700	29950	40000	21600	30800	30213.23	29.75	0	-1567	31933	31366	30633	30066	29333	31650	30350	66	9200	1000	19090	50	1	6613820	2014	36.25	2.77	12	0.17	840.00	10981.00	89900	20240611	-66.13	15120	20231214	101.39	89900	-66.13	20240611	16250	87.38	20240201	89900	-66.13	20240611	15340	98.50	20231220	2.18	N	009470	1000	66 억	1967450	N	N	23	N	00	N
57	20241220	090244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30500	-300	5	-0.97	3843000	126	0.57	30500	30500	30500	40000	21600	30800	30500.00	29.75	0	-61	31933	31366	30633	30066	29333	31650	30350	66	9200	1000	19090	50	1	6613820	2017	36.31	2.78	12	0.00	840.00	10981.00	89900	20240611	-66.07	15120	20231214	101.72	89900	-66.07	20240611	16250	87.69	20240201	89900	-66.07	20240611	15340	98.83	20231220	2.18	N	009470	1000	66 억	1967450	N	N	23	N	00	N
58	20241219	160243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30800	-500	5	-1.60	673720650	21938	48.94	30300	31200	29900	40650	21950	31300	30709.06	29.71	0	2246	32366	31832	31166	30632	29966	32100	30900	66	9350	1000	19400	50	1	6613820	2037	36.67	2.80	12	0.33	840.00	10981.00	89900	20240611	-65.74	15070	20231212	104.38	89900	-65.74	20240611	16250	89.54	20240201	89900	-65.74	20240611	15320	101.04	20231219	2.19	N	009470	1000	66 억	1964889	N	N	23	N	00	N
59	20241219	150241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30850	-450	5	-1.44	625967450	20390	45.49	30300	31200	29900	40650	21950	31300	30699.73	29.71	0	2301	32366	31832	31166	30632	29966	32100	30900	66	9350	1000	19400	50	1	6613820	2040	36.73	2.81	12	0.31	840.00	10981.00	89900	20240611	-65.68	15070	20231212	104.71	89900	-65.68	20240611	16250	89.85	20240201	89900	-65.68	20240611	15320	101.37	20231219	2.19	N	009470	1000	66 억	1964889	N	N	0	N	00	N
60	20241219	140242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	31000	-300	5	-0.96	518422750	16916	37.74	30300	31200	29900	40650	21950	31300	30646.89	29.71	0	2662	32366	31832	31166	30632	29966	32100	30900	66	9350	1000	19400	50	1	6613820	2050	36.90	2.82	12	0.26	840.00	10981.00	89900	20240611	-65.52	15070	20231212	105.71	89900	-65.52	20240611	16250	90.77	20240201	89900	-65.52	20240611	15320	102.35	20231219	2.19	N	009470	1000	66 억	1964889	N	N	0	N	00	N
61	20241219	130242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30700	-600	5	-1.92	411173200	13438	29.98	30300	31200	29900	40650	21950	31300	30597.80	29.71	0	1645	32366	31832	31166	30632	29966	32100	30900	66	9350	1000	19400	50	1	6613820	2030	36.55	2.80	12	0.20	840.00	10981.00	89900	20240611	-65.85	15070	20231212	103.72	89900	-65.85	20240611	16250	88.92	20240201	89900	-65.85	20240611	15320	100.39	20231219	2.19	N	009470	1000	66 억	1964889	N	N	0	N	00	N
62	20241219	120243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30900	-400	5	-1.28	296940450	9714	21.67	30300	31200	29900	40650	21950	31300	30568.30	29.71	0	354	32366	31832	31166	30632	29966	32100	30900	66	9350	1000	19400	50	1	6613820	2044	36.79	2.81	12	0.15	840.00	10981.00	89900	20240611	-65.63	15070	20231212	105.04	89900	-65.63	20240611	16250	90.15	20240201	89900	-65.63	20240611	15320	101.70	20231219	2.19	N	009470	1000	66 억	1964889	N	N	0	N	00	N
63	20241219	110243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30700	-600	5	-1.92	257343200	8425	18.80	30300	31200	29900	40650	21950	31300	30545.19	29.71	0	319	32366	31832	31166	30632	29966	32100	30900	66	9350	1000	19400	50	1	6613820	2030	36.55	2.80	12	0.13	840.00	10981.00	89900	20240611	-65.85	15070	20231212	103.72	89900	-65.85	20240611	16250	88.92	20240201	89900	-65.85	20240611	15320	100.39	20231219	2.19	N	009470	1000	66 억	1964889	N	N	0	N	00	N
64	20241219	100242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30800	-500	5	-1.60	188219250	6179	13.79	30300	31200	29900	40650	21950	31300	30461.12	29.71	0	763	32366	31832	31166	30632	29966	32100	30900	66	9350	1000	19400	50	1	6613820	2037	36.67	2.80	12	0.09	840.00	10981.00	89900	20240611	-65.74	15070	20231212	104.38	89900	-65.74	20240611	16250	89.54	20240201	89900	-65.74	20240611	15320	101.04	20231219	2.19	N	009470	1000	66 억	1964889	N	N	0	N	00	N
65	20241219	090242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30250	-1050	5	-3.35	61406650	2031	4.53	30300	30450	29900	40650	21950	31300	30234.69	29.71	0	206	32366	31832	31166	30632	29966	32100	30900	66	9350	1000	19400	50	1	6613820	2001	36.01	2.75	12	0.03	840.00	10981.00	89900	20240611	-66.35	15070	20231212	100.73	89900	-66.35	20240611	16250	86.15	20240201	89900	-66.35	20240611	15320	97.45	20231219	2.19	N	009470	1000	66 억	1964889	N	N	0	N	00	N
66	20241218	160241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	31300	500	2	1.62	1374236050	44184	107.81	30750	31700	30500	40000	21600	30800	31102.61	29.77	0	-4036	31600	31200	30600	30200	29600	30900	29900	66	9200	1000	19090	50	1	6613820	2070	37.26	2.85	12	0.67	840.00	10981.00	89900	20240611	-65.18	14910	20231211	109.93	89900	-65.18	20240611	16250	92.62	20240201	89900	-65.18	20240611	15170	106.33	20231218	2.29	N	009470	1000	66 억	1968846	N	N	7	N	00	N
67	20241218	150242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	31500	700	2	2.27	1240222000	39920	97.41	30750	31700	30500	40000	21600	30800	31067.75	29.77	0	-3528	31600	31200	30600	30200	29600	30900	29900	66	9200	1000	19090	50	1	6613820	2083	37.50	2.87	12	0.60	840.00	10981.00	89900	20240611	-64.96	14910	20231211	111.27	89900	-64.96	20240611	16250	93.85	20240201	89900	-64.96	20240611	15170	107.65	20231218	2.29	N	009470	1000	66 억	1968846	N	N	7	N	00	N
68	20241218	140242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	31300	500	2	1.62	1075872200	34676	84.61	30750	31700	30500	40000	21600	30800	31026.49	29.77	0	-3216	31600	31200	30600	30200	29600	30900	29900	66	9200	1000	19090	50	1	6613820	2070	37.26	2.85	12	0.52	840.00	10981.00	89900	20240611	-65.18	14910	20231211	109.93	89900	-65.18	20240611	16250	92.62	20240201	89900	-65.18	20240611	15170	106.33	20231218	2.29	N	009470	1000	66 억	1968846	N	N	7	N	00	N
69	20241218	130242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30750	-50	5	-0.16	856880900	27610	67.37	30750	31700	30500	40000	21600	30800	31035.25	29.77	0	-5722	31600	31200	30600	30200	29600	30900	29900	66	9200	1000	19090	50	1	6613820	2034	36.61	2.80	12	0.42	840.00	10981.00	89900	20240611	-65.80	14910	20231211	106.24	89900	-65.80	20240611	16250	89.23	20240201	89900	-65.80	20240611	15170	102.70	20231218	2.29	N	009470	1000	66 억	1968846	N	N	7	N	00	N
70	20241218	120243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30650	-150	5	-0.49	764758250	24602	60.03	30750	31700	30500	40000	21600	30800	31085.32	29.77	0	-6062	31600	31200	30600	30200	29600	30900	29900	66	9200	1000	19090	50	1	6613820	2027	36.49	2.79	12	0.37	840.00	10981.00	89900	20240611	-65.91	14910	20231211	105.57	89900	-65.91	20240611	16250	88.62	20240201	89900	-65.91	20240611	15170	102.04	20231218	2.29	N	009470	1000	66 억	1968846	N	N	7	N	00	N
71	20241218	110242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30850	50	2	0.16	664818250	21340	52.07	30750	31700	30650	40000	21600	30800	31153.79	29.77	0	-6371	31600	31200	30600	30200	29600	30900	29900	66	9200	1000	19090	50	1	6613820	2040	36.73	2.81	12	0.32	840.00	10981.00	89900	20240611	-65.68	14910	20231211	106.91	89900	-65.68	20240611	16250	89.85	20240201	89900	-65.68	20240611	15170	103.36	20231218	2.29	N	009470	1000	66 억	1968846	N	N	7	N	00	N
72	20241218	100243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	31000	200	2	0.65	516281950	16524	40.32	30750	31700	30650	40000	21600	30800	31244.64	29.77	0	-4649	31600	31200	30600	30200	29600	30900	29900	66	9200	1000	19090	50	1	6613820	2050	36.90	2.82	12	0.25	840.00	10981.00	89900	20240611	-65.52	14910	20231211	107.91	89900	-65.52	20240611	16250	90.77	20240201	89900	-65.52	20240611	15170	104.35	20231218	2.29	N	009470	1000	66 억	1968846	N	N	7	N	00	N
73	20241218	090243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30950	150	2	0.49	18353700	596	1.45	30750	30950	30650	40000	21600	30800	30794.71	29.77	0	-68	31600	31200	30600	30200	29600	30900	29900	66	9200	1000	19090	50	1	6613820	2047	36.85	2.82	12	0.01	840.00	10981.00	89900	20240611	-65.57	14910	20231211	107.58	89900	-65.57	20240611	16250	90.46	20240201	89900	-65.57	20240611	15170	104.02	20231218	2.29	N	009470	1000	66 억	1968846	N	N	7	N	00	N
74	20241217	160241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30800	100	2	0.33	1242145300	40871	47.79	30950	31000	30000	39900	21500	30700	30391.84	29.88	0	-7686	32366	31532	30416	29582	28466	31950	30000	66	9200	1000	19030	50	1	6613820	2037	36.67	2.80	12	0.62	840.00	10981.00	89900	20240611	-65.74	14820	20231208	107.83	89900	-65.74	20240611	16250	89.54	20240201	89900	-65.74	20240611	15170	103.03	20231218	2.32	N	009470	1000	66 억	1975970	N	N	7	N	00	N
75	20241217	150242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30650	-50	5	-0.16	1076572700	35486	41.49	30950	31000	30000	39900	21500	30700	30337.96	29.88	0	-6314	32366	31532	30416	29582	28466	31950	30000	66	9200	1000	19030	50	1	6613820	2027	36.49	2.79	12	0.54	840.00	10981.00	89900	20240611	-65.91	14820	20231208	106.82	89900	-65.91	20240611	16250	88.62	20240201	89900	-65.91	20240611	15170	102.04	20231218	2.32	N	009470	1000	66 억	1975970	N	N	35	N	00	N
76	20241217	140243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30800	100	2	0.33	959918950	31677	37.04	30950	31000	30000	39900	21500	30700	30303.34	29.88	0	-5780	32366	31532	30416	29582	28466	31950	30000	66	9200	1000	19030	50	1	6613820	2037	36.67	2.80	12	0.48	840.00	10981.00	89900	20240611	-65.74	14820	20231208	107.83	89900	-65.74	20240611	16250	89.54	20240201	89900	-65.74	20240611	15170	103.03	20231218	2.32	N	009470	1000	66 억	1975970	N	N	35	N	00	N
77	20241217	130237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30200	-500	5	-1.63	798219000	26360	30.82	30950	31000	30000	39900	21500	30700	30281.45	29.88	0	-8086	32366	31532	30416	29582	28466	31950	30000	66	9200	1000	19030	50	1	6613820	1997	35.95	2.75	12	0.40	840.00	10981.00	89900	20240611	-66.41	14820	20231208	103.78	89900	-66.41	20240611	16250	85.85	20240201	89900	-66.41	20240611	15170	99.08	20231218	2.32	N	009470	1000	66 억	1975970	N	N	35	N	00	N
78	20241217	120242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30400	-300	5	-0.98	737115750	24345	28.46	30950	31000	30000	39900	21500	30700	30277.91	29.88	0	-7134	32366	31532	30416	29582	28466	31950	30000	66	9200	1000	19030	50	1	6613820	2011	36.19	2.77	12	0.37	840.00	10981.00	89900	20240611	-66.18	14820	20231208	105.13	89900	-66.18	20240611	16250	87.08	20240201	89900	-66.18	20240611	15170	100.40	20231218	2.32	N	009470	1000	66 억	1975970	N	N	35	N	00	N
79	20241217	110241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30300	-400	5	-1.30	615370400	20335	23.78	30950	31000	30000	39900	21500	30700	30261.64	29.88	0	-5485	32366	31532	30416	29582	28466	31950	30000	66	9200	1000	19030	50	1	6613820	2004	36.07	2.76	12	0.31	840.00	10981.00	89900	20240611	-66.30	14820	20231208	104.45	89900	-66.30	20240611	16250	86.46	20240201	89900	-66.30	20240611	15170	99.74	20231218	2.32	N	009470	1000	66 억	1975970	N	N	35	N	00	N
80	20241217	100241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30000	-700	5	-2.28	457781350	15098	17.65	30950	31000	30000	39900	21500	30700	30320.66	29.88	0	-3888	32366	31532	30416	29582	28466	31950	30000	66	9200	1000	19030	50	1	6613820	1984	35.71	2.73	12	0.23	840.00	10981.00	89900	20240611	-66.63	14820	20231208	102.43	89900	-66.63	20240611	16250	84.62	20240201	89900	-66.63	20240611	15170	97.76	20231218	2.32	N	009470	1000	66 억	1975970	N	N	35	N	00	N
81	20241217	090241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30500	-200	5	-0.65	45834300	1491	1.74	30950	31000	30500	39900	21500	30700	30740.64	29.88	0	-902	32366	31532	30416	29582	28466	31950	30000	66	9200	1000	19030	50	1	6613820	2017	36.31	2.78	12	0.02	840.00	10981.00	89900	20240611	-66.07	14820	20231208	105.80	89900	-66.07	20240611	16250	87.69	20240201	89900	-66.07	20240611	15170	101.05	20231218	2.32	N	009470	1000	66 억	1975970	N	N	35	N	00	N
82	20241216	160241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30700	1550	2	5.32	2608393450	85178	162.99	29600	31250	29300	37850	20450	29150	30622.65	29.82	0	3414	30383	29766	29133	28516	27883	29775	28525	66	8700	1000	18070	50	1	6613820	2030	36.55	2.80	12	1.29	840.00	10981.00	89900	20240611	-65.85	14720	20231207	108.56	89900	-65.85	20240611	16250	88.92	20240201	89900	-65.85	20240611	15170	102.37	20231218	2.35	N	009470	1000	66 억	1972494	N	N	35	N	00	N
83	20241216	150241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30800	1650	2	5.66	2478613550	80958	154.92	29600	31250	29300	37850	20450	29150	30616.04	29.82	0	3195	30383	29766	29133	28516	27883	29775	28525	66	8700	1000	18070	50	1	6613820	2037	36.67	2.80	12	1.22	840.00	10981.00	89900	20240611	-65.74	14720	20231207	109.24	89900	-65.74	20240611	16250	89.54	20240201	89900	-65.74	20240611	15170	103.03	20231218	2.35	N	009470	1000	66 억	1972494	N	N	430	N	00	N
84	20241216	140240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30900	1750	2	6.00	2257630350	73801	141.22	29600	31250	29300	37850	20450	29150	30590.78	29.82	0	7391	30383	29766	29133	28516	27883	29775	28525	66	8700	1000	18070	50	1	6613820	2044	36.79	2.81	12	1.12	840.00	10981.00	89900	20240611	-65.63	14720	20231207	109.92	89900	-65.63	20240611	16250	90.15	20240201	89900	-65.63	20240611	15170	103.69	20231218	2.35	N	009470	1000	66 억	1972494	N	N	430	N	00	N
85	20241216	130241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	31050	1900	2	6.52	2005793900	65638	125.60	29600	31250	29300	37850	20450	29150	30558.42	29.82	0	8754	30383	29766	29133	28516	27883	29775	28525	66	8700	1000	18070	50	1	6613820	2054	36.96	2.83	12	0.99	840.00	10981.00	89900	20240611	-65.46	14720	20231207	110.94	89900	-65.46	20240611	16250	91.08	20240201	89900	-65.46	20240611	15170	104.68	20231218	2.35	N	009470	1000	66 억	1972494	N	N	430	N	00	N
86	20241216	120242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	31000	1850	2	6.35	1774923550	58206	111.38	29600	31200	29300	37850	20450	29150	30493.82	29.82	0	12297	30383	29766	29133	28516	27883	29775	28525	66	8700	1000	18070	50	1	6613820	2050	36.90	2.82	12	0.88	840.00	10981.00	89900	20240611	-65.52	14720	20231207	110.60	89900	-65.52	20240611	16250	90.77	20240201	89900	-65.52	20240611	15170	104.35	20231218	2.35	N	009470	1000	66 억	1972494	N	N	430	N	00	N
87	20241216	110241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	31150	2000	2	6.86	1368669100	45090	86.28	29600	31200	29300	37850	20450	29150	30354.16	29.82	0	10672	30383	29766	29133	28516	27883	29775	28525	66	8700	1000	18070	50	1	6613820	2060	37.08	2.84	12	0.68	840.00	10981.00	89900	20240611	-65.35	14720	20231207	111.62	89900	-65.35	20240611	16250	91.69	20240201	89900	-65.35	20240611	15170	105.34	20231218	2.35	N	009470	1000	66 억	1972494	N	N	430	N	00	N
88	20241216	100241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	30250	1100	2	3.77	597583800	19866	38.01	29600	30400	29300	37850	20450	29150	30080.73	29.82	0	2860	30383	29766	29133	28516	27883	29775	28525	66	8700	1000	18070	50	1	6613820	2001	36.01	2.75	12	0.30	840.00	10981.00	89900	20240611	-66.35	14720	20231207	105.50	89900	-66.35	20240611	16250	86.15	20240201	89900	-66.35	20240611	15170	99.41	20231218	2.35	N	009470	1000	66 억	1972494	N	N	430	N	00	N
89	20241216	090241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	29600	450	2	1.54	25922400	881	1.69	29600	29600	29300	37850	20450	29150	29423.84	29.82	0	8	30383	29766	29133	28516	27883	29775	28525	66	8700	1000	18070	50	1	6613820	1958	35.24	2.70	12	0.01	840.00	10981.00	89900	20240611	-67.07	14720	20231207	101.09	89900	-67.07	20240611	16250	82.15	20240201	89900	-67.07	20240611	15170	95.12	20231218	2.35	N	009470	1000	66 억	1972494	N	N	430	N	00	N
90	20241213	160235	54	100.00	KOSPI	전기.전자	N	N	N	N		N	29150	-550	5	-1.85	1522548550	52221	120.16	29150	29750	28500	38600	20800	29700	29155.80	29.87	0	-3364	30666	30182	29716	29232	28766	29950	29000	66	8900	1000	18410	50	1	6613820	1928	34.70	2.65	12	0.79	840.00	10981.00	89900	20240611	-67.58	14550	20231206	100.34	89900	-67.58	20240611	16250	79.38	20240201	89900	-67.58	20240611	15120	92.79	20231214	2.32	N	009470	1000	66 억	1975817	N	N	430	N	01	N
91	20241213	150241	54	100.00	KOSPI	전기.전자	N	N	N	N		N	29500	-200	5	-0.67	1389575200	47672	109.69	29150	29750	28500	38600	20800	29700	29148.58	29.87	0	-3351	30666	30182	29716	29232	28766	29950	29000	66	8900	1000	18410	50	1	6613820	1951	35.12	2.69	12	0.72	840.00	10981.00	89900	20240611	-67.19	14550	20231206	102.75	89900	-67.19	20240611	16250	81.54	20240201	89900	-67.19	20240611	15120	95.11	20231214	2.32	N	009470	1000	66 억	1975817	N	N	0	N	01	N
92	20241213	140241	54	100.00	KOSPI	전기.전자	N	N	N	N		N	29550	-150	5	-0.51	1298518950	44576	102.57	29150	29750	28500	38600	20800	29700	29130.36	29.87	0	-3034	30666	30182	29716	29232	28766	29950	29000	66	8900	1000	18410	50	1	6613820	1954	35.18	2.69	12	0.67	840.00	10981.00	89900	20240611	-67.13	14550	20231206	103.09	89900	-67.13	20240611	16250	81.85	20240201	89900	-67.13	20240611	15120	95.44	20231214	2.32	N	009470	1000	66 억	1975817	N	N	0	N	01	N
93	20241213	130241	54	100.00	KOSPI	전기.전자	N	N	N	N		N	29500	-200	5	-0.67	1185120000	40727	93.71	29150	29750	28500	38600	20800	29700	29099.02	29.87	0	-2402	30666	30182	29716	29232	28766	29950	29000	66	8900	1000	18410	50	1	6613820	1951	35.12	2.69	12	0.62	840.00	10981.00	89900	20240611	-67.19	14550	20231206	102.75	89900	-67.19	20240611	16250	81.54	20240201	89900	-67.19	20240611	15120	95.11	20231214	2.32	N	009470	1000	66 억	1975817	N	N	0	N	01	N
94	20241213	120242	54	100.00	KOSPI	전기.전자	N	N	N	N		N	29400	-300	5	-1.01	1042546950	35898	82.60	29150	29400	28500	38600	20800	29700	29041.79	29.87	0	356	30666	30182	29716	29232	28766	29950	29000	66	8900	1000	18410	50	1	6613820	1944	35.00	2.68	12	0.54	840.00	10981.00	89900	20240611	-67.30	14550	20231206	102.06	89900	-67.30	20240611	16250	80.92	20240201	89900	-67.30	20240611	15120	94.44	20231214	2.32	N	009470	1000	66 억	1975817	N	N	0	N	01	N
95	20241213	110241	54	100.00	KOSPI	전기.전자	N	N	N	N		N	29150	-550	5	-1.85	923216000	31810	73.19	29150	29350	28500	38600	20800	29700	29022.67	29.87	0	-498	30666	30182	29716	29232	28766	29950	29000	66	8900	1000	18410	50	1	6613820	1928	34.70	2.65	12	0.48	840.00	10981.00	89900	20240611	-67.58	14550	20231206	100.34	89900	-67.58	20240611	16250	79.38	20240201	89900	-67.58	20240611	15120	92.79	20231214	2.32	N	009470	1000	66 억	1975817	N	N	0	N	01	N
96	20241213	100240	54	100.00	KOSPI	전기.전자	N	N	N	N		N	29000	-700	5	-2.36	816858650	28149	64.77	29150	29350	28500	38600	20800	29700	29018.93	29.87	0	21	30666	30182	29716	29232	28766	29950	29000	66	8900	1000	18410	50	1	6613820	1918	34.52	2.64	12	0.43	840.00	10981.00	89900	20240611	-67.74	14550	20231206	99.31	89900	-67.74	20240611	16250	78.46	20240201	89900	-67.74	20240611	15120	91.80	20231214	2.32	N	009470	1000	66 억	1975817	N	N	0	N	01	N
97	20241213	090240	54	100.00	KOSPI	전기.전자	N	N	N	N		N	29100	-600	5	-2.02	328810500	11286	25.97	29150	29350	29000	38600	20800	29700	29134.02	29.87	0	1252	30666	30182	29716	29232	28766	29950	29000	66	8900	1000	18410	50	1	6613820	1925	34.64	2.65	12	0.17	840.00	10981.00	89900	20240611	-67.63	14550	20231206	100.00	89900	-67.63	20240611	16250	79.08	20240201	89900	-67.63	20240611	15120	92.46	20231214	2.32	N	009470	1000	66 억	1975817	N	N	0	N	01	N
98	20241212	160240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29700	200	2	0.68	1290367250	43411	65.63	30050	30200	29250	38350	20650	29500	29724.44	29.81	0	3918	31300	30400	29100	28200	26900	30850	28650	66	8850	1000	18290	50	1	6613820	1964	35.36	2.70	12	0.66	840.00	10981.00	89900	20240611	-66.96	14550	20231206	104.12	89900	-66.96	20240611	16250	82.77	20240201	89900	-66.96	20240611	15070	97.08	20231212	2.41	N	009470	1000	66 억	1971408	N	N	1584	N	00	N
99	20241212	150240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29700	200	2	0.68	1184633650	39852	60.25	30050	30200	29250	38350	20650	29500	29725.84	29.81	0	2284	31300	30400	29100	28200	26900	30850	28650	66	8850	1000	18290	50	1	6613820	1964	35.36	2.70	12	0.60	840.00	10981.00	89900	20240611	-66.96	14550	20231206	104.12	89900	-66.96	20240611	16250	82.77	20240201	89900	-66.96	20240611	15070	97.08	20231212	2.41	N	009470	1000	66 억	1971408	N	N	1584	N	00	N
100	20241212	140240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29700	200	2	0.68	1115399350	37522	56.73	30050	30200	29250	38350	20650	29500	29726.56	29.81	0	2395	31300	30400	29100	28200	26900	30850	28650	66	8850	1000	18290	50	1	6613820	1964	35.36	2.70	12	0.57	840.00	10981.00	89900	20240611	-66.96	14550	20231206	104.12	89900	-66.96	20240611	16250	82.77	20240201	89900	-66.96	20240611	15070	97.08	20231212	2.41	N	009470	1000	66 억	1971408	N	N	1584	N	00	N
101	20241212	130239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29400	-100	5	-0.34	959484600	32232	48.73	30050	30200	29250	38350	20650	29500	29768.09	29.81	0	1341	31300	30400	29100	28200	26900	30850	28650	66	8850	1000	18290	50	1	6613820	1944	35.00	2.68	12	0.49	840.00	10981.00	89900	20240611	-67.30	14550	20231206	102.06	89900	-67.30	20240611	16250	80.92	20240201	89900	-67.30	20240611	15070	95.09	20231212	2.41	N	009470	1000	66 억	1971408	N	N	1584	N	00	N
102	20241212	120238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29550	50	2	0.17	833855250	27955	42.27	30050	30200	29500	38350	20650	29500	29828.51	29.81	0	-450	31300	30400	29100	28200	26900	30850	28650	66	8850	1000	18290	50	1	6613820	1954	35.18	2.69	12	0.42	840.00	10981.00	89900	20240611	-67.13	14550	20231206	103.09	89900	-67.13	20240611	16250	81.85	20240201	89900	-67.13	20240611	15070	96.08	20231212	2.41	N	009470	1000	66 억	1971408	N	N	1584	N	00	N
103	20241212	110238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29750	250	2	0.85	695143350	23269	35.18	30050	30200	29500	38350	20650	29500	29874.26	29.81	0	-220	31300	30400	29100	28200	26900	30850	28650	66	8850	1000	18290	50	1	6613820	1968	35.42	2.71	12	0.35	840.00	10981.00	89900	20240611	-66.91	14550	20231206	104.47	89900	-66.91	20240611	16250	83.08	20240201	89900	-66.91	20240611	15070	97.41	20231212	2.41	N	009470	1000	66 억	1971408	N	N	1584	N	00	N
104	20241212	100238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29900	400	2	1.36	513306350	17153	25.93	30050	30200	29600	38350	20650	29500	29925.21	29.81	0	-16	31300	30400	29100	28200	26900	30850	28650	66	8850	1000	18290	50	1	6613820	1978	35.60	2.72	12	0.26	840.00	10981.00	89900	20240611	-66.74	14550	20231206	105.50	89900	-66.74	20240611	16250	84.00	20240201	89900	-66.74	20240611	15070	98.41	20231212	2.41	N	009470	1000	66 억	1971408	N	N	1584	N	00	N
105	20241212	090239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30000	500	2	1.69	104000300	3473	5.25	30050	30150	29800	38350	20650	29500	29945.64	29.81	0	-1725	31300	30400	29100	28200	26900	30850	28650	66	8850	1000	18290	50	1	6613820	1984	35.71	2.73	12	0.05	840.00	10981.00	89900	20240611	-66.63	14550	20231206	106.19	89900	-66.63	20240611	16250	84.62	20240201	89900	-66.63	20240611	15070	99.07	20231212	2.41	N	009470	1000	66 억	1971408	N	N	1584	N	00	N
106	20241211	160238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29500	1300	2	4.61	1929547450	65754	95.41	28200	30000	27800	36650	19750	28200	29346.77	29.83	0	-1024	30166	29182	27416	26432	24666	29675	26925	66	8450	1000	17480	50	1	6613820	1951	35.12	2.69	12	0.99	840.00	10981.00	89900	20240611	-67.19	14550	20231206	102.75	89900	-67.19	20240611	16250	81.54	20240201	89900	-67.19	20240611	14910	97.85	20231211	2.49	N	009470	1000	66 억	1972663	N	N	1584	N	00	N
107	20241211	150210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29450	1250	2	4.43	1819640750	62022	90.00	28200	30000	27800	36650	19750	28200	29340.58	29.83	0	-2891	30166	29182	27416	26432	24666	29675	26925	66	8450	1000	17480	50	1	6613820	1948	35.06	2.68	12	0.94	840.00	10981.00	89900	20240611	-67.24	14550	20231206	102.41	89900	-67.24	20240611	16250	81.23	20240201	89900	-67.24	20240611	14910	97.52	20231211	2.49	N	009470	1000	66 억	1972663	N	N	744	N	00	N
108	20241211	140239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29250	1050	2	3.72	1683814750	57383	83.27	28200	30000	27800	36650	19750	28200	29345.56	29.83	0	-3662	30166	29182	27416	26432	24666	29675	26925	66	8450	1000	17480	50	1	6613820	1935	34.82	2.66	12	0.87	840.00	10981.00	89900	20240611	-67.46	14550	20231206	101.03	89900	-67.46	20240611	16250	80.00	20240201	89900	-67.46	20240611	14910	96.18	20231211	2.49	N	009470	1000	66 억	1972663	N	N	744	N	00	N
109	20241211	130240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29600	1400	2	4.96	1541629800	52542	76.24	28200	30000	27800	36650	19750	28200	29343.21	29.83	0	-1990	30166	29182	27416	26432	24666	29675	26925	66	8450	1000	17480	50	1	6613820	1958	35.24	2.70	12	0.79	840.00	10981.00	89900	20240611	-67.07	14550	20231206	103.44	89900	-67.07	20240611	16250	82.15	20240201	89900	-67.07	20240611	14910	98.52	20231211	2.49	N	009470	1000	66 억	1972663	N	N	744	N	00	N
110	20241211	120239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29900	1700	2	6.03	1423716500	48567	70.47	28200	30000	27800	36650	19750	28200	29316.92	29.83	0	-43	30166	29182	27416	26432	24666	29675	26925	66	8450	1000	17480	50	1	6613820	1978	35.60	2.72	12	0.73	840.00	10981.00	89900	20240611	-66.74	14550	20231206	105.50	89900	-66.74	20240611	16250	84.00	20240201	89900	-66.74	20240611	14910	100.54	20231211	2.49	N	009470	1000	66 억	1972663	N	N	744	N	00	N
111	20241211	110239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29950	1750	2	6.21	1224932600	41902	60.80	28200	30000	27800	36650	19750	28200	29235.89	29.83	0	761	30166	29182	27416	26432	24666	29675	26925	66	8450	1000	17480	50	1	6613820	1981	35.65	2.73	12	0.63	840.00	10981.00	89900	20240611	-66.69	14550	20231206	105.84	89900	-66.69	20240611	16250	84.31	20240201	89900	-66.69	20240611	14910	100.87	20231211	2.49	N	009470	1000	66 억	1972663	N	N	744	N	00	N
112	20241211	100239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29350	1150	2	4.08	717306150	24831	36.03	28200	29350	27800	36650	19750	28200	28890.47	29.83	0	-3138	30166	29182	27416	26432	24666	29675	26925	66	8450	1000	17480	50	1	6613820	1941	34.94	2.67	12	0.38	840.00	10981.00	89900	20240611	-67.35	14550	20231206	101.72	89900	-67.35	20240611	16250	80.62	20240201	89900	-67.35	20240611	14910	96.85	20231211	2.49	N	009470	1000	66 억	1972663	N	N	744	N	00	N
113	20241211	090240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28000	-200	5	-0.71	53298950	1892	2.75	28200	28200	27800	36650	19750	28200	28168.95	29.83	0	-497	30166	29182	27416	26432	24666	29675	26925	66	8450	1000	17480	50	1	6613820	1852	33.33	2.55	12	0.03	840.00	10981.00	89900	20240611	-68.85	14550	20231206	92.44	89900	-68.85	20240611	16250	72.31	20240201	89900	-68.85	20240611	14910	87.79	20231211	2.49	N	009470	1000	66 억	1972663	N	N	744	N	00	N
114	20241210	160239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28200	2550	2	9.94	1869457500	67615	78.68	25650	28400	25650	33300	18000	25650	27652.94	29.60	0	16382	27350	26500	26000	25150	24650	26250	24900	66	7650	1000	15900	50	1	6613820	1865	33.57	2.57	12	1.02	840.00	10981.00	89900	20240611	-68.63	14550	20231206	93.81	89900	-68.63	20240611	16250	73.54	20240201	89900	-68.63	20240611	14910	89.13	20231211	2.44	N	009470	1000	66 억	1957471	N	N	744	N	00	N
115	20241210	150238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28200	2550	2	9.94	1787874950	64724	75.32	25650	28400	25650	33300	18000	25650	27628.01	29.60	0	16024	27350	26500	26000	25150	24650	26250	24900	66	7650	1000	15900	50	1	6613820	1865	33.57	2.57	12	0.98	840.00	10981.00	89900	20240611	-68.63	14550	20231206	93.81	89900	-68.63	20240611	16250	73.54	20240201	89900	-68.63	20240611	14910	89.13	20231211	2.44	N	009470	1000	66 억	1957471	N	N	5	N	00	N
116	20241210	140239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28250	2600	2	10.14	1610427950	58452	68.02	25650	28350	25650	33300	18000	25650	27556.57	29.60	0	15747	27350	26500	26000	25150	24650	26250	24900	66	7650	1000	15900	50	1	6613820	1868	33.63	2.57	12	0.88	840.00	10981.00	89900	20240611	-68.58	14550	20231206	94.16	89900	-68.58	20240611	16250	73.85	20240201	89900	-68.58	20240611	14910	89.47	20231211	2.44	N	009470	1000	66 억	1957471	N	N	5	N	00	N
117	20241210	130237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28300	2650	2	10.33	1430481650	52087	60.61	25650	28300	25650	33300	18000	25650	27468.97	29.60	0	15760	27350	26500	26000	25150	24650	26250	24900	66	7650	1000	15900	50	1	6613820	1872	33.69	2.58	12	0.79	840.00	10981.00	89900	20240611	-68.52	14550	20231206	94.50	89900	-68.52	20240611	16250	74.15	20240201	89900	-68.52	20240611	14910	89.81	20231211	2.44	N	009470	1000	66 억	1957471	N	N	5	N	00	N
118	20241210	120237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28100	2450	2	9.55	1162516400	42579	49.55	25650	28200	25650	33300	18000	25650	27308.89	29.60	0	12405	27350	26500	26000	25150	24650	26250	24900	66	7650	1000	15900	50	1	6613820	1858	33.45	2.56	12	0.64	840.00	10981.00	89900	20240611	-68.74	14550	20231206	93.13	89900	-68.74	20240611	16250	72.92	20240201	89900	-68.74	20240611	14910	88.46	20231211	2.44	N	009470	1000	66 억	1957471	N	N	5	N	00	N
119	20241210	110237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28050	2400	2	9.36	986116950	36276	42.21	25650	28200	25650	33300	18000	25650	27190.61	29.60	0	10999	27350	26500	26000	25150	24650	26250	24900	66	7650	1000	15900	50	1	6613820	1855	33.39	2.55	12	0.55	840.00	10981.00	89900	20240611	-68.80	14550	20231206	92.78	89900	-68.80	20240611	16250	72.62	20240201	89900	-68.80	20240611	14910	88.13	20231211	2.44	N	009470	1000	66 억	1957471	N	N	5	N	00	N
120	20241210	100237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27750	2100	2	8.19	622830750	23260	27.07	25650	27850	25650	33300	18000	25650	26784.81	29.60	0	5214	27350	26500	26000	25150	24650	26250	24900	66	7650	1000	15900	50	1	6613820	1835	33.04	2.53	12	0.35	840.00	10981.00	89900	20240611	-69.13	14550	20231206	90.72	89900	-69.13	20240611	16250	70.77	20240201	89900	-69.13	20240611	14910	86.12	20231211	2.44	N	009470	1000	66 억	1957471	N	N	5	N	00	N
121	20241210	090240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26050	400	2	1.56	114590400	4422	5.15	25650	26500	25650	33300	18000	25650	25923.73	29.60	0	478	27350	26500	26000	25150	24650	26250	24900	66	7650	1000	15900	50	1	6613820	1723	31.01	2.37	12	0.07	840.00	10981.00	89900	20240611	-71.02	14550	20231206	79.04	89900	-71.02	20240611	16250	60.31	20240201	89900	-71.02	20240611	14910	74.71	20231211	2.44	N	009470	1000	66 억	1957471	N	N	5	N	00	N
122	20241209	160236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25650	-1850	5	-6.73	2210762150	84960	114.94	26400	26850	25500	35750	19250	27500	26016.53	29.07	0	36929	30633	29066	27783	26216	24933	28425	25575	66	8250	1000	17050	50	1	6613820	1696	30.54	2.34	12	1.28	840.00	10981.00	89900	20240611	-71.47	14550	20231206	76.29	89900	-71.47	20240611	16250	57.85	20240201	89900	-71.47	20240611	14910	72.03	20231211	2.56	N	009470	1000	66 억	1922400	N	N	5	N	00	N
123	20241209	150238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-1800	5	-6.55	2012316050	77227	104.48	26400	26850	25500	35750	19250	27500	26051.51	29.07	0	33169	30633	29066	27783	26216	24933	28425	25575	66	8250	1000	17050	50	1	6613820	1700	30.60	2.34	12	1.17	840.00	10981.00	89900	20240611	-71.41	14550	20231206	76.63	89900	-71.41	20240611	16250	58.15	20240201	89900	-71.41	20240611	14910	72.37	20231211	2.56	N	009470	1000	66 억	1922400	N	N	0	N	00	N
124	20241209	140238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25950	-1550	5	-5.64	1670930800	63973	86.55	26400	26850	25550	35750	19250	27500	26112.79	29.07	0	24008	30633	29066	27783	26216	24933	28425	25575	66	8250	1000	17050	50	1	6613820	1716	30.89	2.36	12	0.97	840.00	10981.00	89900	20240611	-71.13	14550	20231206	78.35	89900	-71.13	20240611	16250	59.69	20240201	89900	-71.13	20240611	14910	74.04	20231211	2.56	N	009470	1000	66 억	1922400	N	N	0	N	00	N
125	20241209	130240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-1800	5	-6.55	1440811800	55093	74.53	26400	26850	25550	35750	19250	27500	26144.95	29.07	0	19251	30633	29066	27783	26216	24933	28425	25575	66	8250	1000	17050	50	1	6613820	1700	30.60	2.34	12	0.83	840.00	10981.00	89900	20240611	-71.41	14550	20231206	76.63	89900	-71.41	20240611	16250	58.15	20240201	89900	-71.41	20240611	14910	72.37	20231211	2.56	N	009470	1000	66 억	1922400	N	N	0	N	00	N
126	20241209	120238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25950	-1550	5	-5.64	1262448500	48198	65.21	26400	26850	25550	35750	19250	27500	26184.75	29.07	0	16306	30633	29066	27783	26216	24933	28425	25575	66	8250	1000	17050	50	1	6613820	1716	30.89	2.36	12	0.73	840.00	10981.00	89900	20240611	-71.13	14550	20231206	78.35	89900	-71.13	20240611	16250	59.69	20240201	89900	-71.13	20240611	14910	74.04	20231211	2.56	N	009470	1000	66 억	1922400	N	N	0	N	00	N
127	20241209	110239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26350	-1150	5	-4.18	1032667000	39386	53.28	26400	26850	25550	35750	19250	27500	26209.27	29.07	0	12022	30633	29066	27783	26216	24933	28425	25575	66	8250	1000	17050	50	1	6613820	1743	31.37	2.40	12	0.60	840.00	10981.00	89900	20240611	-70.69	14550	20231206	81.10	89900	-70.69	20240611	16250	62.15	20240201	89900	-70.69	20240611	14910	76.73	20231211	2.56	N	009470	1000	66 억	1922400	N	N	0	N	00	N
128	20241209	100238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26750	-750	5	-2.73	828451250	31668	42.84	26400	26850	25550	35750	19250	27500	26147.66	29.07	0	9369	30633	29066	27783	26216	24933	28425	25575	66	8250	1000	17050	50	1	6613820	1769	31.85	2.44	12	0.48	840.00	10981.00	89900	20240611	-70.24	14550	20231206	83.85	89900	-70.24	20240611	16250	64.62	20240201	89900	-70.24	20240611	14910	79.41	20231211	2.56	N	009470	1000	66 억	1922400	N	N	0	N	00	N
129	20241209	090237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26000	-1500	5	-5.45	262402850	9939	13.45	26400	26700	26000	35750	19250	27500	26367.02	29.07	0	3213	30633	29066	27783	26216	24933	28425	25575	66	8250	1000	17050	50	1	6613820	1720	30.95	2.37	12	0.15	840.00	10981.00	89900	20240611	-71.08	14550	20231206	78.69	89900	-71.08	20240611	16250	60.00	20240201	89900	-71.08	20240611	14910	74.38	20231211	2.56	N	009470	1000	66 억	1922400	N	N	0	N	00	N
130	20241206	160237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27500	-1800	5	-6.14	2012901450	72928	112.43	29200	29350	26500	38050	20550	29300	27600.17	29.25	0	-12117	31466	30382	29166	28082	26866	30925	28625	66	8750	1000	18160	50	1	6613820	1819	32.74	2.50	12	1.10	840.00	10981.00	89900	20240611	-69.41	14400	20231129	90.97	89900	-69.41	20240611	16250	69.23	20240201	89900	-69.41	20240611	14550	89.00	20231206	2.54	N	009470	1000	66 억	1934696	N	N	0	N	00	N
131	20241206	150236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27750	-1550	5	-5.29	1926222250	69784	107.58	29200	29350	26500	38050	20550	29300	27601.54	29.25	0	-12150	31466	30382	29166	28082	26866	30925	28625	66	8750	1000	18160	50	1	6613820	1835	33.04	2.53	12	1.06	840.00	10981.00	89900	20240611	-69.13	14400	20231129	92.71	89900	-69.13	20240611	16250	70.77	20240201	89900	-69.13	20240611	14550	90.72	20231206	2.54	N	009470	1000	66 억	1934696	N	N	0	N	00	N
132	20241206	140236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27500	-1800	5	-6.14	1768070800	64060	98.76	29200	29350	26500	38050	20550	29300	27599.04	29.25	0	-12828	31466	30382	29166	28082	26866	30925	28625	66	8750	1000	18160	50	1	6613820	1819	32.74	2.50	12	0.97	840.00	10981.00	89900	20240611	-69.41	14400	20231129	90.97	89900	-69.41	20240611	16250	69.23	20240201	89900	-69.41	20240611	14550	89.00	20231206	2.54	N	009470	1000	66 억	1934696	N	N	0	N	00	N
133	20241206	130236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27400	-1900	5	-6.48	1647629850	59682	92.01	29200	29350	26500	38050	20550	29300	27605.54	29.25	0	-12952	31466	30382	29166	28082	26866	30925	28625	66	8750	1000	18160	50	1	6613820	1812	32.62	2.50	12	0.90	840.00	10981.00	89900	20240611	-69.52	14400	20231129	90.28	89900	-69.52	20240611	16250	68.62	20240201	89900	-69.52	20240611	14550	88.32	20231206	2.54	N	009470	1000	66 억	1934696	N	N	0	N	00	N
134	20241206	120236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27550	-1750	5	-5.97	1484367250	53746	82.86	29200	29350	26500	38050	20550	29300	27616.78	29.25	0	-14860	31466	30382	29166	28082	26866	30925	28625	66	8750	1000	18160	50	1	6613820	1822	32.80	2.51	12	0.81	840.00	10981.00	89900	20240611	-69.35	14400	20231129	91.32	89900	-69.35	20240611	16250	69.54	20240201	89900	-69.35	20240611	14550	89.35	20231206	2.54	N	009470	1000	66 억	1934696	N	N	0	N	00	N
135	20241206	110237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27050	-2250	5	-7.68	1197348400	43238	66.66	29200	29350	26500	38050	20550	29300	27690.36	29.25	0	-12128	31466	30382	29166	28082	26866	30925	28625	66	8750	1000	18160	50	1	6613820	1789	32.20	2.46	12	0.65	840.00	10981.00	89900	20240611	-69.91	14400	20231129	87.85	89900	-69.91	20240611	16250	66.46	20240201	89900	-69.91	20240611	14550	85.91	20231206	2.54	N	009470	1000	66 억	1934696	N	N	0	N	00	N
136	20241206	100235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27750	-1550	5	-5.29	634257300	22498	34.68	29200	29350	27600	38050	20550	29300	28189.50	29.25	0	-9095	31466	30382	29166	28082	26866	30925	28625	66	8750	1000	18160	50	1	6613820	1835	33.04	2.53	12	0.34	840.00	10981.00	89900	20240611	-69.13	14400	20231129	92.71	89900	-69.13	20240611	16250	70.77	20240201	89900	-69.13	20240611	14550	90.72	20231206	2.54	N	009470	1000	66 억	1934696	N	N	0	N	00	N
137	20241206	090236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29350	50	2	0.17	25016900	856	1.32	29200	29350	29150	38050	20550	29300	29221.21	29.25	0	169	31466	30382	29166	28082	26866	30925	28625	66	8750	1000	18160	50	1	6613820	1941	34.94	2.67	12	0.01	840.00	10981.00	89900	20240611	-67.35	14400	20231129	103.82	89900	-67.35	20240611	16250	80.62	20240201	89900	-67.35	20240611	14550	101.72	20231206	2.54	N	009470	1000	66 억	1934696	N	N	0	N	00	N
138	20241205	160233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29300	600	2	2.09	1889410650	64087	114.69	28950	30250	27950	37300	20100	28700	29483.15	29.20	0	2797	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1938	34.88	2.67	12	0.97	840.00	10981.00	89900	20240611	-67.41	14400	20231129	103.47	89900	-67.41	20240611	16250	80.31	20240201	89900	-67.41	20240611	14550	101.37	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	00	N
139	20241205	150234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29550	850	2	2.96	1746015450	59213	105.97	28950	30250	27950	37300	20100	28700	29487.97	29.20	0	898	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1954	35.18	2.69	12	0.90	840.00	10981.00	89900	20240611	-67.13	14400	20231129	105.21	89900	-67.13	20240611	16250	81.85	20240201	89900	-67.13	20240611	14550	103.09	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	00	N
140	20241205	140234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30100	1400	2	4.88	1531758800	51998	93.05	28950	30250	27950	37300	20100	28700	29459.07	29.20	0	3282	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1991	35.83	2.74	12	0.79	840.00	10981.00	89900	20240611	-66.52	14400	20231129	109.03	89900	-66.52	20240611	16250	85.23	20240201	89900	-66.52	20240611	14550	106.87	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	00	N
141	20241205	130234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	30000	1300	2	4.53	1271499500	43332	77.55	28950	30050	27950	37300	20100	28700	29344.25	29.20	0	2567	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1984	35.71	2.73	12	0.66	840.00	10981.00	89900	20240611	-66.63	14400	20231129	108.33	89900	-66.63	20240611	16250	84.62	20240201	89900	-66.63	20240611	14550	106.19	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	00	N
142	20241205	120234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29900	1200	2	4.18	963223500	33017	59.09	28950	29900	27950	37300	20100	28700	29174.58	29.20	0	3031	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1978	35.60	2.72	12	0.50	840.00	10981.00	89900	20240611	-66.74	14400	20231129	107.64	89900	-66.74	20240611	16250	84.00	20240201	89900	-66.74	20240611	14550	105.50	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	00	N
143	20241205	110233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29200	500	2	1.74	549628050	19062	34.11	28950	29450	27950	37300	20100	28700	28834.20	29.20	0	-2533	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1931	34.76	2.66	12	0.29	840.00	10981.00	89900	20240611	-67.52	14400	20231129	102.78	89900	-67.52	20240611	16250	79.69	20240201	89900	-67.52	20240611	14550	100.69	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	00	N
144	20241205	100233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28750	50	2	0.17	277057550	9713	17.38	28950	29200	27950	37300	20100	28700	28523.11	29.20	0	-715	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1901	34.23	2.62	12	0.15	840.00	10981.00	89900	20240611	-68.02	14400	20231129	99.65	89900	-68.02	20240611	16250	76.92	20240201	89900	-68.02	20240611	14550	97.59	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	00	N
145	20241205	090233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28900	200	2	0.70	11366500	393	0.70	28950	29200	28900	37300	20100	28700	28971.43	29.20	0	-67	30400	29550	28950	28100	27500	29250	27800	66	8600	1000	17790	50	1	6613820	1911	34.40	2.63	12	0.01	840.00	10981.00	89900	20240611	-67.85	14400	20231129	100.69	89900	-67.85	20240611	16250	77.85	20240201	89900	-67.85	20240611	14550	98.63	20231206	2.65	N	009470	1000	66 억	1931020	N	N	0	N	00	N
146	20241204	160230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28700	-950	5	-3.20	1602654850	55457	82.50	29000	29800	28350	38500	20800	29650	28896.32	29.27	0	-5500	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1898	34.17	2.61	12	0.84	840.00	10981.00	89900	20240611	-68.08	14400	20231129	99.31	89900	-68.08	20240611	16250	76.62	20240201	89900	-68.08	20240611	14550	97.25	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	00	N
147	20241204	150231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28750	-900	5	-3.04	1518103950	52518	78.13	29000	29800	28350	38500	20800	29650	28903.46	29.27	0	-5368	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1901	34.23	2.62	12	0.79	840.00	10981.00	89900	20240611	-68.02	14400	20231129	99.65	89900	-68.02	20240611	16250	76.92	20240201	89900	-68.02	20240611	14550	97.59	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	00	N
148	20241204	140230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28650	-1000	5	-3.37	1279735950	44175	65.72	29000	29800	28400	38500	20800	29650	28966.53	29.27	0	-4113	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1895	34.11	2.61	12	0.67	840.00	10981.00	89900	20240611	-68.13	14400	20231129	98.96	89900	-68.13	20240611	16250	76.31	20240201	89900	-68.13	20240611	14550	96.91	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	00	N
149	20241204	130231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29050	-600	5	-2.02	1171076950	40392	60.09	29000	29800	28400	38500	20800	29650	28989.46	29.27	0	-4436	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1921	34.58	2.65	12	0.61	840.00	10981.00	89900	20240611	-67.69	14400	20231129	101.74	89900	-67.69	20240611	16250	78.77	20240201	89900	-67.69	20240611	14550	99.66	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	00	N
150	20241204	120231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28800	-850	5	-2.87	1060951100	36573	54.41	29000	29800	28400	38500	20800	29650	29005.54	29.27	0	-6119	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1905	34.29	2.62	12	0.55	840.00	10981.00	89900	20240611	-67.96	14400	20231129	100.00	89900	-67.96	20240611	16250	77.23	20240201	89900	-67.96	20240611	14550	97.94	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	00	N
151	20241204	110227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28500	-1150	5	-3.88	917982450	31566	46.96	29000	29800	28400	38500	20800	29650	29077.67	29.27	0	-5662	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1885	33.93	2.60	12	0.48	840.00	10981.00	89900	20240611	-68.30	14400	20231129	97.92	89900	-68.30	20240611	16250	75.38	20240201	89900	-68.30	20240611	14550	95.88	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	00	N
152	20241204	100226	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28950	-700	5	-2.36	792684450	27196	40.46	29000	29800	28400	38500	20800	29650	29143.30	29.27	0	-3912	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1915	34.46	2.64	12	0.41	840.00	10981.00	89900	20240611	-67.80	14400	20231129	101.04	89900	-67.80	20240611	16250	78.15	20240201	89900	-67.80	20240611	14550	98.97	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	00	N
153	20241204	090231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29250	-400	5	-1.35	139500450	4772	7.10	29000	29700	28900	38500	20800	29650	29214.50	29.27	0	1573	30850	30250	29200	28600	27550	30550	28900	66	8850	1000	18380	50	1	6613820	1935	34.82	2.66	12	0.07	840.00	10981.00	89900	20240611	-67.46	14400	20231129	103.12	89900	-67.46	20240611	16250	80.00	20240201	89900	-67.46	20240611	14550	101.03	20231206	2.68	N	009470	1000	66 억	1935699	N	N	0	N	00	N
154	20241203	160241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29650	1550	2	5.52	1913699850	65629	147.56	28150	29800	28150	36500	19700	28100	29158.92	29.13	0	8555	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1961	35.30	2.70	12	0.99	840.00	10981.00	89900	20240611	-67.02	14400	20231129	105.90	89900	-67.02	20240611	16250	82.46	20240201	89900	-67.02	20240611	14550	103.78	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	00	N
155	20241203	150245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29550	1450	2	5.16	1698522950	58373	131.25	28150	29800	28150	36500	19700	28100	29097.78	29.13	0	7319	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1954	35.18	2.69	12	0.88	840.00	10981.00	89900	20240611	-67.13	14400	20231129	105.21	89900	-67.13	20240611	16250	81.85	20240201	89900	-67.13	20240611	14550	103.09	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	00	N
156	20241203	140240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29650	1550	2	5.52	1359049350	46921	105.50	28150	29700	28150	36500	19700	28100	28964.67	29.13	0	10808	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1961	35.30	2.70	12	0.71	840.00	10981.00	89900	20240611	-67.02	14400	20231129	105.90	89900	-67.02	20240611	16250	82.46	20240201	89900	-67.02	20240611	14550	103.78	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	00	N
157	20241203	130241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28850	750	2	2.67	823998500	28604	64.31	28150	29050	28150	36500	19700	28100	28807.16	29.13	0	1479	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1908	34.35	2.63	12	0.43	840.00	10981.00	89900	20240611	-67.91	14400	20231129	100.35	89900	-67.91	20240611	16250	77.54	20240201	89900	-67.91	20240611	14550	98.28	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	00	N
158	20241203	120251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28850	750	2	2.67	678623400	23571	53.00	28150	29050	28150	36500	19700	28100	28790.67	29.13	0	1080	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1908	34.35	2.63	12	0.36	840.00	10981.00	89900	20240611	-67.91	14400	20231129	100.35	89900	-67.91	20240611	16250	77.54	20240201	89900	-67.91	20240611	14550	98.28	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	00	N
159	20241203	110241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28800	700	2	2.49	554517550	19252	43.29	28150	29050	28150	36500	19700	28100	28803.19	29.13	0	2416	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1905	34.29	2.62	12	0.29	840.00	10981.00	89900	20240611	-67.96	14400	20231129	100.00	89900	-67.96	20240611	16250	77.23	20240201	89900	-67.96	20240611	14550	97.94	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	00	N
160	20241203	100233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28850	750	2	2.67	438589950	15230	34.24	28150	29050	28150	36500	19700	28100	28797.86	29.13	0	2451	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1908	34.35	2.63	12	0.23	840.00	10981.00	89900	20240611	-67.91	14400	20231129	100.35	89900	-67.91	20240611	16250	77.54	20240201	89900	-67.91	20240611	14550	98.28	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	00	N
161	20241203	090233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28550	450	2	1.60	18621550	656	1.47	28150	28600	28150	36500	19700	28100	28387.39	29.13	0	340	29466	28782	28366	27682	27266	28575	27475	66	8400	1000	17420	50	1	6613820	1888	33.99	2.60	12	0.01	840.00	10981.00	89900	20240611	-68.24	14400	20231129	98.26	89900	-68.24	20240611	16250	75.69	20240201	89900	-68.24	20240611	14550	96.22	20231206	2.72	N	009470	1000	66 억	1926597	N	N	0	N	00	N
162	20241202	160227	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28100	-300	5	-1.06	1226076150	43246	41.30	28600	29050	27950	36900	19900	28400	28351.40	28.99	0	9928	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1858	33.45	2.56	12	0.65	840.00	10981.00	89900	20240611	-68.74	14400	20231129	95.14	89900	-68.74	20240611	16250	72.92	20240201	89900	-68.74	20240611	14550	93.13	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	00	N
163	20241202	150236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28400	0	3	0.00	1069206800	37684	35.99	28600	29050	27950	36900	19900	28400	28372.77	28.99	0	10222	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1878	33.81	2.59	12	0.57	840.00	10981.00	89900	20240611	-68.41	14400	20231129	97.22	89900	-68.41	20240611	16250	74.77	20240201	89900	-68.41	20240611	14550	95.19	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	00	N
164	20241202	140235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28350	-50	5	-0.18	865073350	30458	29.09	28600	29050	27950	36900	19900	28400	28402.19	28.99	0	10604	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1875	33.75	2.58	12	0.46	840.00	10981.00	89900	20240611	-68.46	14400	20231129	96.88	89900	-68.46	20240611	16250	74.46	20240201	89900	-68.46	20240611	14550	94.85	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	00	N
165	20241202	130238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28100	-300	5	-1.06	806428800	28390	27.11	28600	29050	27950	36900	19900	28400	28405.43	28.99	0	10833	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1858	33.45	2.56	12	0.43	840.00	10981.00	89900	20240611	-68.74	14400	20231129	95.14	89900	-68.74	20240611	16250	72.92	20240201	89900	-68.74	20240611	14550	93.13	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	00	N
166	20241202	120242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28300	-100	5	-0.35	719293500	25291	24.15	28600	29050	27950	36900	19900	28400	28441.13	28.99	0	9430	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1872	33.69	2.58	12	0.38	840.00	10981.00	89900	20240611	-68.52	14400	20231129	96.53	89900	-68.52	20240611	16250	74.15	20240201	89900	-68.52	20240611	14550	94.50	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	00	N
167	20241202	110230	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28450	50	2	0.18	576165950	20248	19.34	28600	29050	27950	36900	19900	28400	28456.19	28.99	0	7970	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1882	33.87	2.59	12	0.31	840.00	10981.00	89900	20240611	-68.35	14400	20231129	97.57	89900	-68.35	20240611	16250	75.08	20240201	89900	-68.35	20240611	14550	95.53	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	00	N
168	20241202	100229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	28300	-100	5	-0.35	426061500	14958	14.28	28600	29050	27950	36900	19900	28400	28485.38	28.99	0	6676	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1872	33.69	2.58	12	0.23	840.00	10981.00	89900	20240611	-68.52	14400	20231129	96.53	89900	-68.52	20240611	16250	74.15	20240201	89900	-68.52	20240611	14550	94.50	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	00	N
169	20241202	090229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	29000	600	2	2.11	64695200	2246	2.14	28600	29000	28600	36900	19900	28400	28859.45	28.99	0	1698	31433	29916	29033	27516	26633	29475	27075	66	8500	1000	17600	50	1	6613820	1918	34.52	2.64	12	0.03	840.00	10981.00	89900	20240611	-67.74	14400	20231129	101.39	89900	-67.74	20240611	16250	78.46	20240201	89900	-67.74	20240611	14550	99.31	20231206	2.75	N	009470	1000	66 억	1917083	N	N	93	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History