KissMeData/007660/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160234	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27350	-550	5	-1.97	45615751150	1642626	36.93	27650	28500	27250	36250	19550	27900	27788.48	12.40	-92880	-74517	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17298	36.23	6.48	12	2.60	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	59700	-54.19	20240703	21000	30.24	20241118	59700	-54.19	20240703	21000	30.24	20241118	4.66	N	007660	1000	632 억	7844163	N	N	792	N	N
3	20241231	150235	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27350	-550	5	-1.97	45615751150	1642626	36.93	27650	28500	27250	36250	19550	27900	27788.48	12.40	-92880	-74517	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17298	36.23	6.48	12	2.60	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	59700	-54.19	20240703	21000	30.24	20241118	59700	-54.19	20240703	21000	30.24	20241118	4.66	N	007660	1000	632 억	7844163	N	N	792	N	N
4	20241231	140234	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27350	-550	5	-1.97	45615751150	1642626	36.93	27650	28500	27250	36250	19550	27900	27788.48	12.40	-92880	-74517	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17298	36.23	6.48	12	2.60	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	59700	-54.19	20240703	21000	30.24	20241118	59700	-54.19	20240703	21000	30.24	20241118	4.66	N	007660	1000	632 억	7844163	N	N	792	N	N
5	20241231	130234	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27350	-550	5	-1.97	45615751150	1642626	36.93	27650	28500	27250	36250	19550	27900	27788.48	12.40	-92880	-74517	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17298	36.23	6.48	12	2.60	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	59700	-54.19	20240703	21000	30.24	20241118	59700	-54.19	20240703	21000	30.24	20241118	4.66	N	007660	1000	632 억	7844163	N	N	792	N	N
6	20241231	120233	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27350	-550	5	-1.97	45615751150	1642626	36.93	27650	28500	27250	36250	19550	27900	27788.48	12.40	-92880	-74517	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17298	36.23	6.48	12	2.60	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	59700	-54.19	20240703	21000	30.24	20241118	59700	-54.19	20240703	21000	30.24	20241118	4.66	N	007660	1000	632 억	7844163	N	N	792	N	N
7	20241231	110233	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27350	-550	5	-1.97	45615751150	1642626	36.93	27650	28500	27250	36250	19550	27900	27788.48	12.40	-92880	-74517	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17298	36.23	6.48	12	2.60	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	59700	-54.19	20240703	21000	30.24	20241118	59700	-54.19	20240703	21000	30.24	20241118	4.66	N	007660	1000	632 억	7844163	N	N	792	N	N
8	20241231	100235	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27350	-550	5	-1.97	45615751150	1642626	36.93	27650	28500	27250	36250	19550	27900	27788.48	12.40	-92880	-74517	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17298	36.23	6.48	12	2.60	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	59700	-54.19	20240703	21000	30.24	20241118	59700	-54.19	20240703	21000	30.24	20241118	4.66	N	007660	1000	632 억	7844163	N	N	792	N	N
9	20241231	090235	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27350	-550	5	-1.97	45615751150	1642626	36.93	27650	28500	27250	36250	19550	27900	27788.48	12.40	-92880	-74517	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17298	36.23	6.48	12	2.60	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	59700	-54.19	20240703	21000	30.24	20241118	59700	-54.19	20240703	21000	30.24	20241118	4.66	N	007660	1000	632 억	7844163	N	N	792	N	N
10	20241230	160232	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27350	-550	5	-1.97	44272482050	1593355	35.83	27650	28500	27250	36250	19550	27900	27788.48	12.55	0	-74517	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17298	36.23	6.48	12	2.52	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	59700	-54.19	20240703	21000	30.24	20241118	59700	-54.19	20240703	21000	30.24	20241118	4.66	N	007660	1000	632 억	7937043	N	N	792	N	N
11	20241230	150234	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27700	-200	5	-0.72	37219286000	1336500	30.05	27650	28500	27300	36250	19550	27900	27848.32	12.55	0	-89089	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17519	36.69	6.57	12	2.11	755.00	4218.00	59700	20240703	-53.60	21000	20241118	31.90	59700	-53.60	20240703	21000	31.90	20241118	59700	-53.60	20240703	21000	31.90	20241118	4.66	N	007660	1000	632 억	7937043	N	N	15114	N	N
12	20241230	140234	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27950	50	2	0.18	31132062300	1116908	25.11	27650	28500	27300	36250	19550	27900	27873.43	12.55	0	-102540	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17677	37.02	6.63	12	1.77	755.00	4218.00	59700	20240703	-53.18	21000	20241118	33.10	59700	-53.18	20240703	21000	33.10	20241118	59700	-53.18	20240703	21000	33.10	20241118	4.66	N	007660	1000	632 억	7937043	N	N	15114	N	N
13	20241230	130234	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27950	50	2	0.18	28383224550	1018585	22.90	27650	28500	27300	36250	19550	27900	27865.34	12.55	0	-102343	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17677	37.02	6.63	12	1.61	755.00	4218.00	59700	20240703	-53.18	21000	20241118	33.10	59700	-53.18	20240703	21000	33.10	20241118	59700	-53.18	20240703	21000	33.10	20241118	4.66	N	007660	1000	632 억	7937043	N	N	15114	N	N
14	20241230	120233	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	28100	200	2	0.72	25672243850	921500	20.72	27650	28500	27300	36250	19550	27900	27859.18	12.55	0	-81236	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17772	37.22	6.66	12	1.46	755.00	4218.00	59700	20240703	-52.93	21000	20241118	33.81	59700	-52.93	20240703	21000	33.81	20241118	59700	-52.93	20240703	21000	33.81	20241118	4.66	N	007660	1000	632 억	7937043	N	N	15114	N	N
15	20241230	110234	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27700	-200	5	-0.72	19046579800	685642	15.42	27650	28150	27300	36250	19550	27900	27779.15	12.55	0	-85650	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17519	36.69	6.57	12	1.08	755.00	4218.00	59700	20240703	-53.60	21000	20241118	31.90	59700	-53.60	20240703	21000	31.90	20241118	59700	-53.60	20240703	21000	31.90	20241118	4.66	N	007660	1000	632 억	7937043	N	N	15114	N	N
16	20241230	100234	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27900	0	3	0.00	15051751000	541508	12.18	27650	28150	27300	36250	19550	27900	27795.94	12.55	0	-55936	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17646	36.95	6.61	12	0.86	755.00	4218.00	59700	20240703	-53.27	21000	20241118	32.86	59700	-53.27	20240703	21000	32.86	20241118	59700	-53.27	20240703	21000	32.86	20241118	4.66	N	007660	1000	632 억	7937043	N	N	15114	N	N
17	20241230	090235	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	27750	-150	5	-0.54	1487295200	53807	1.21	27650	27850	27550	36250	19550	27900	27640.12	12.55	0	-1890	30266	29082	28416	27232	26566	29675	27825	632	8350	1000	19530	50	1	63246419	17551	36.75	6.58	12	0.09	755.00	4218.00	59700	20240703	-53.52	21000	20241118	32.14	59700	-53.52	20240703	21000	32.14	20241118	59700	-53.52	20240703	21000	32.14	20241118	4.66	N	007660	1000	632 억	7937043	N	N	15114	N	N
18	20241227	160233	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-300	5	-1.06	125808024400	4385867	84.86	27800	29600	27750	36650	19750	28200	28685.76	13.16	0	-207100	30933	29566	27983	26616	25033	30250	27300	632	8450	1000	19740	50	1	63246419	17646	36.95	6.61	12	6.93	755.00	4218.00	59700	20240703	-53.27	21000	20241118	32.86	59700	-53.27	20240703	21000	32.86	20241118	59700	-53.27	20240703	21000	32.86	20241118	4.54	N	007660	1000	632 억	8324787	N	N	15114	N	N
19	20241227	150232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	0	3	0.00	118666122650	4130378	79.91	27800	29600	27750	36650	19750	28200	28730.51	13.16	0	-256953	30933	29566	27983	26616	25033	30250	27300	632	8450	1000	19740	50	1	63246419	17835	37.35	6.69	12	6.53	755.00	4218.00	59700	20240703	-52.76	21000	20241118	34.29	59700	-52.76	20240703	21000	34.29	20241118	59700	-52.76	20240703	21000	34.29	20241118	4.54	N	007660	1000	632 억	8324787	N	N	3021	N	N
20	20241227	140234	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	100	2	0.35	109949270650	3821304	73.93	27800	29600	27750	36650	19750	28200	28773.21	13.16	0	-205787	30933	29566	27983	26616	25033	30250	27300	632	8450	1000	19740	50	1	63246419	17899	37.48	6.71	12	6.04	755.00	4218.00	59700	20240703	-52.60	21000	20241118	34.76	59700	-52.60	20240703	21000	34.76	20241118	59700	-52.60	20240703	21000	34.76	20241118	4.54	N	007660	1000	632 억	8324787	N	N	3021	N	N
21	20241227	130234	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	300	2	1.06	97195328150	3367269	65.15	27800	29600	27800	36650	19750	28200	28865.39	13.16	0	-132882	30933	29566	27983	26616	25033	30250	27300	632	8450	1000	19740	50	1	63246419	18025	37.75	6.76	12	5.32	755.00	4218.00	59700	20240703	-52.26	21000	20241118	35.71	59700	-52.26	20240703	21000	35.71	20241118	59700	-52.26	20240703	21000	35.71	20241118	4.54	N	007660	1000	632 억	8324787	N	N	3021	N	N
22	20241227	120232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	300	2	1.06	90776611000	3142679	60.80	27800	29600	27800	36650	19750	28200	28885.83	13.16	0	-127052	30933	29566	27983	26616	25033	30250	27300	632	8450	1000	19740	50	1	63246419	18025	37.75	6.76	12	4.97	755.00	4218.00	59700	20240703	-52.26	21000	20241118	35.71	59700	-52.26	20240703	21000	35.71	20241118	59700	-52.26	20240703	21000	35.71	20241118	4.54	N	007660	1000	632 억	8324787	N	N	3021	N	N
23	20241227	110233	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	400	2	1.42	77868959950	2690399	52.05	27800	29600	27800	36650	19750	28200	28944.19	13.16	0	-124969	30933	29566	27983	26616	25033	30250	27300	632	8450	1000	19740	50	1	63246419	18088	37.88	6.78	12	4.25	755.00	4218.00	59700	20240703	-52.09	21000	20241118	36.19	59700	-52.09	20240703	21000	36.19	20241118	59700	-52.09	20240703	21000	36.19	20241118	4.54	N	007660	1000	632 억	8324787	N	N	3021	N	N
24	20241227	100233	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	1050	2	3.72	57511124500	1987177	38.45	27800	29600	27800	36650	19750	28200	28942.36	13.16	0	-122338	30933	29566	27983	26616	25033	30250	27300	632	8450	1000	19740	50	1	63246419	18500	38.74	6.93	12	3.14	755.00	4218.00	59700	20240703	-51.01	21000	20241118	39.29	59700	-51.01	20240703	21000	39.29	20241118	59700	-51.01	20240703	21000	39.29	20241118	4.54	N	007660	1000	632 억	8324787	N	N	3021	N	N
25	20241227	090235	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	200	2	0.71	3654526350	129316	2.50	27800	28550	27800	36650	19750	28200	28262.03	13.16	0	5270	30933	29566	27983	26616	25033	30250	27300	632	8450	1000	19740	50	1	63246419	17962	37.62	6.73	12	0.20	755.00	4218.00	59700	20240703	-52.43	21000	20241118	35.24	59700	-52.43	20240703	21000	35.24	20241118	59700	-52.43	20240703	21000	35.24	20241118	4.54	N	007660	1000	632 억	8324787	N	N	3021	N	N
26	20241226	160233	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	500	2	1.81	142666826800	5067265	61.70	27650	29350	26400	36000	19400	27700	28154.93	13.03	0	112267	30366	29032	28066	26732	25766	28550	26250	632	8300	1000	19390	50	1	63246419	17835	37.35	6.69	12	8.01	755.00	4218.00	59700	20240703	-52.76	21000	20241118	34.29	59700	-52.76	20240703	21000	34.29	20241118	59700	-52.76	20240703	21000	34.29	20241118	4.84	N	007660	1000	632 억	8238083	N	N	3019	N	N
27	20241226	150232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	700	2	2.53	131650665100	4677842	56.96	27650	29350	26400	36000	19400	27700	28143.84	13.03	0	22048	30366	29032	28066	26732	25766	28550	26250	632	8300	1000	19390	50	1	63246419	17962	37.62	6.73	12	7.40	755.00	4218.00	59700	20240703	-52.43	21000	20241118	35.24	59700	-52.43	20240703	21000	35.24	20241118	59700	-52.43	20240703	21000	35.24	20241118	4.84	N	007660	1000	632 억	8238083	N	N	2930	N	N
28	20241226	140231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	1200	2	4.33	94368100550	3385008	41.22	27650	29350	26400	36000	19400	27700	27878.46	13.03	0	-89920	30366	29032	28066	26732	25766	28550	26250	632	8300	1000	19390	50	1	63246419	18278	38.28	6.85	12	5.35	755.00	4218.00	59700	20240703	-51.59	21000	20241118	37.62	59700	-51.59	20240703	21000	37.62	20241118	59700	-51.59	20240703	21000	37.62	20241118	4.84	N	007660	1000	632 억	8238083	N	N	2930	N	N
29	20241226	130233	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	-850	5	-3.07	36012217800	1334929	16.25	27650	27650	26400	36000	19400	27700	26974.72	13.03	0	-68749	30366	29032	28066	26732	25766	28550	26250	632	8300	1000	19390	50	1	63246419	16982	35.56	6.37	12	2.11	755.00	4218.00	59700	20240703	-55.03	21000	20241118	27.86	59700	-55.03	20240703	21000	27.86	20241118	59700	-55.03	20240703	21000	27.86	20241118	4.84	N	007660	1000	632 억	8238083	N	N	2930	N	N
30	20241226	120232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	-900	5	-3.25	32818423000	1215904	14.81	27650	27650	26400	36000	19400	27700	26988.64	13.03	0	-73140	30366	29032	28066	26732	25766	28550	26250	632	8300	1000	19390	50	1	63246419	16950	35.50	6.35	12	1.92	755.00	4218.00	59700	20240703	-55.11	21000	20241118	27.62	59700	-55.11	20240703	21000	27.62	20241118	59700	-55.11	20240703	21000	27.62	20241118	4.84	N	007660	1000	632 억	8238083	N	N	2930	N	N
31	20241226	110231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	-1150	5	-4.15	29165307300	1078897	13.14	27650	27650	26450	36000	19400	27700	27030.05	13.03	0	-75889	30366	29032	28066	26732	25766	28550	26250	632	8300	1000	19390	50	1	63246419	16792	35.17	6.29	12	1.71	755.00	4218.00	59700	20240703	-55.53	21000	20241118	26.43	59700	-55.53	20240703	21000	26.43	20241118	59700	-55.53	20240703	21000	26.43	20241118	4.84	N	007660	1000	632 억	8238083	N	N	2930	N	N
32	20241226	100232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26950	-750	5	-2.71	21532214150	792858	9.65	27650	27650	26650	36000	19400	27700	27154.98	13.03	0	-21537	30366	29032	28066	26732	25766	28550	26250	632	8300	1000	19390	50	1	63246419	17045	35.70	6.39	12	1.25	755.00	4218.00	59700	20240703	-54.86	21000	20241118	28.33	59700	-54.86	20240703	21000	28.33	20241118	59700	-54.86	20240703	21000	28.33	20241118	4.84	N	007660	1000	632 억	8238083	N	N	2930	N	N
33	20241226	090232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	-550	5	-1.99	4933186500	180048	2.19	27650	27650	27050	36000	19400	27700	27392.49	13.03	0	-47203	30366	29032	28066	26732	25766	28550	26250	632	8300	1000	19390	50	1	63246419	17171	35.96	6.44	12	0.28	755.00	4218.00	59700	20240703	-54.52	21000	20241118	29.29	59700	-54.52	20240703	21000	29.29	20241118	59700	-54.52	20240703	21000	29.29	20241118	4.84	N	007660	1000	632 억	8238083	N	N	2930	N	N
34	20241224	160232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	1350	2	5.12	227964116500	8072146	303.01	28500	29400	27100	34250	18450	26350	28241.99	12.82	0	154846	27583	26966	26033	25416	24483	27275	25725	632	7900	1000	18440	50	1	63246419	17519	36.69	6.57	12	12.76	755.00	4218.00	59700	20240703	-53.60	21000	20241118	31.90	59700	-53.60	20240703	21000	31.90	20241118	59700	-53.60	20240703	21000	31.90	20241118	4.85	N	007660	1000	632 억	8107520	N	N	2930	N	N
35	20241224	150231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	1550	2	5.88	217508803000	7695364	288.87	28500	29400	27100	34250	18450	26350	28264.95	12.82	0	30644	27583	26966	26033	25416	24483	27275	25725	632	7900	1000	18440	50	1	63246419	17646	36.95	6.61	12	12.17	755.00	4218.00	59700	20240703	-53.27	21000	20241118	32.86	59700	-53.27	20240703	21000	32.86	20241118	59700	-53.27	20240703	21000	32.86	20241118	4.85	N	007660	1000	632 억	8107520	N	N	9555	N	N
36	20241224	140231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	1800	2	6.83	203755472850	7204705	270.45	28500	29400	27100	34250	18450	26350	28280.93	12.82	0	-34146	27583	26966	26033	25416	24483	27275	25725	632	7900	1000	18440	50	1	63246419	17804	37.28	6.67	12	11.39	755.00	4218.00	59700	20240703	-52.85	21000	20241118	34.05	59700	-52.85	20240703	21000	34.05	20241118	59700	-52.85	20240703	21000	34.05	20241118	4.85	N	007660	1000	632 억	8107520	N	N	9555	N	N
37	20241224	130231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	1750	2	6.64	193166947850	6830080	256.39	28500	29400	27100	34250	18450	26350	28281.84	12.82	0	-76382	27583	26966	26033	25416	24483	27275	25725	632	7900	1000	18440	50	1	63246419	17772	37.22	6.66	12	10.80	755.00	4218.00	59700	20240703	-52.93	21000	20241118	33.81	59700	-52.93	20240703	21000	33.81	20241118	59700	-52.93	20240703	21000	33.81	20241118	4.85	N	007660	1000	632 억	8107520	N	N	9555	N	N
38	20241224	120231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	2000	2	7.59	184067147650	6507266	244.27	28500	29400	27100	34250	18450	26350	28286.45	12.82	0	-71497	27583	26966	26033	25416	24483	27275	25725	632	7900	1000	18440	50	1	63246419	17930	37.55	6.72	12	10.29	755.00	4218.00	59700	20240703	-52.51	21000	20241118	35.00	59700	-52.51	20240703	21000	35.00	20241118	59700	-52.51	20240703	21000	35.00	20241118	4.85	N	007660	1000	632 억	8107520	N	N	9555	N	N
39	20241224	110232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28050	1700	2	6.45	145908707800	5169157	194.04	28500	29400	27100	34250	18450	26350	28226.84	12.82	0	-214599	27583	26966	26033	25416	24483	27275	25725	632	7900	1000	18440	50	1	63246419	17741	37.15	6.65	12	8.17	755.00	4218.00	59700	20240703	-53.02	21000	20241118	33.57	59700	-53.02	20240703	21000	33.57	20241118	59700	-53.02	20240703	21000	33.57	20241118	4.85	N	007660	1000	632 억	8107520	N	N	9555	N	N
40	20241224	100231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	850	2	3.23	111544747000	3937367	147.80	28500	29400	27200	34250	18450	26350	28329.85	12.82	0	-384184	27583	26966	26033	25416	24483	27275	25725	632	7900	1000	18440	50	1	63246419	17203	36.03	6.45	12	6.23	755.00	4218.00	59700	20240703	-54.44	21000	20241118	29.52	59700	-54.44	20240703	21000	29.52	20241118	59700	-54.44	20240703	21000	29.52	20241118	4.85	N	007660	1000	632 억	8107520	N	N	9555	N	N
41	20241224	090233	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	2450	2	9.30	34576936200	1200114	45.05	28500	29400	28250	34250	18450	26350	28811.67	12.82	0	-116467	27583	26966	26033	25416	24483	27275	25725	632	7900	1000	18440	50	1	63246419	18215	38.15	6.83	12	1.90	755.00	4218.00	59700	20240703	-51.76	21000	20241118	37.14	59700	-51.76	20240703	21000	37.14	20241118	59700	-51.76	20240703	21000	37.14	20241118	4.85	N	007660	1000	632 억	8107520	N	N	9555	N	N
42	20241223	160230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26350	1550	2	6.25	53146452550	2052008	87.95	25250	26650	25100	32200	17400	24800	25897.96	12.42	0	274974	27700	26250	25450	24000	23200	25850	23600	632	7400	1000	17360	50	1	63246419	16665	34.90	6.25	12	3.24	755.00	4218.00	59700	20240703	-55.86	21000	20241118	25.48	59700	-55.86	20240703	21000	25.48	20241118	59700	-55.86	20240703	21000	25.48	20241118	4.91	N	007660	1000	632 억	7852211	N	N	9555	N	N
43	20241223	150232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	1500	2	6.05	49524066650	1914476	82.06	25250	26650	25100	32200	17400	24800	25868.99	12.42	0	249513	27700	26250	25450	24000	23200	25850	23600	632	7400	1000	17360	50	1	63246419	16634	34.83	6.24	12	3.03	755.00	4218.00	59700	20240703	-55.95	21000	20241118	25.24	59700	-55.95	20240703	21000	25.24	20241118	59700	-55.95	20240703	21000	25.24	20241118	4.91	N	007660	1000	632 억	7852211	N	N	1742	N	N
44	20241223	140230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	1300	2	5.24	35396587300	1379161	59.11	25250	26150	25100	32200	17400	24800	25666.19	12.42	0	176668	27700	26250	25450	24000	23200	25850	23600	632	7400	1000	17360	50	1	63246419	16507	34.57	6.19	12	2.18	755.00	4218.00	59700	20240703	-56.28	21000	20241118	24.29	59700	-56.28	20240703	21000	24.29	20241118	59700	-56.28	20240703	21000	24.29	20241118	4.91	N	007660	1000	632 억	7852211	N	N	1742	N	N
45	20241223	130231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	900	2	3.63	28925115000	1129596	48.42	25250	25950	25100	32200	17400	24800	25607.61	12.42	0	107240	27700	26250	25450	24000	23200	25850	23600	632	7400	1000	17360	50	1	63246419	16254	34.04	6.09	12	1.79	755.00	4218.00	59700	20240703	-56.95	21000	20241118	22.38	59700	-56.95	20240703	21000	22.38	20241118	59700	-56.95	20240703	21000	22.38	20241118	4.91	N	007660	1000	632 억	7852211	N	N	1742	N	N
46	20241223	120230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	850	2	3.43	25944598400	1013343	43.43	25250	25950	25100	32200	17400	24800	25604.09	12.42	0	85453	27700	26250	25450	24000	23200	25850	23600	632	7400	1000	17360	50	1	63246419	16223	33.97	6.08	12	1.60	755.00	4218.00	59700	20240703	-57.04	21000	20241118	22.14	59700	-57.04	20240703	21000	22.14	20241118	59700	-57.04	20240703	21000	22.14	20241118	4.91	N	007660	1000	632 억	7852211	N	N	1742	N	N
47	20241223	110230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25500	700	2	2.82	23765374200	928291	39.79	25250	25950	25100	32200	17400	24800	25602.43	12.42	0	67347	27700	26250	25450	24000	23200	25850	23600	632	7400	1000	17360	50	1	63246419	16128	33.77	6.05	12	1.47	755.00	4218.00	59700	20240703	-57.29	21000	20241118	21.43	59700	-57.29	20240703	21000	21.43	20241118	59700	-57.29	20240703	21000	21.43	20241118	4.91	N	007660	1000	632 억	7852211	N	N	1742	N	N
48	20241223	100230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	900	2	3.63	16240132150	635774	27.25	25250	25900	25100	32200	17400	24800	25545.52	12.42	0	46155	27700	26250	25450	24000	23200	25850	23600	632	7400	1000	17360	50	1	63246419	16254	34.04	6.09	12	1.01	755.00	4218.00	59700	20240703	-56.95	21000	20241118	22.38	59700	-56.95	20240703	21000	22.38	20241118	59700	-56.95	20240703	21000	22.38	20241118	4.91	N	007660	1000	632 억	7852211	N	N	1742	N	N
49	20241223	090231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	650	2	2.62	2490486550	97907	4.20	25250	25700	25100	32200	17400	24800	25446.54	12.42	0	15151	27700	26250	25450	24000	23200	25850	23600	632	7400	1000	17360	50	1	63246419	16096	33.71	6.03	12	0.15	755.00	4218.00	59700	20240703	-57.37	21000	20241118	21.19	59700	-57.37	20240703	21000	21.19	20241118	59700	-57.37	20240703	21000	21.19	20241118	4.91	N	007660	1000	632 억	7852211	N	N	1742	N	N
50	20241220	160229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-1650	5	-6.24	57836694100	2277687	78.60	26850	26900	24650	34350	18550	26450	25394.04	12.38	0	33571	28016	27232	26316	25532	24616	27625	25925	632	7900	1000	18510	50	1	63246419	15685	32.85	5.88	12	3.60	755.00	4218.00	59700	20240703	-58.46	21000	20241118	18.10	59700	-58.46	20240703	21000	18.10	20241118	59700	-58.46	20240703	21000	18.10	20241118	4.86	N	007660	1000	632 억	7831987	N	N	1742	N	N
51	20241220	150229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-1650	5	-6.24	54454551800	2141423	73.89	26850	26900	24650	34350	18550	26450	25429.13	12.38	0	7689	28016	27232	26316	25532	24616	27625	25925	632	7900	1000	18510	50	1	63246419	15685	32.85	5.88	12	3.39	755.00	4218.00	59700	20240703	-58.46	21000	20241118	18.10	59700	-58.46	20240703	21000	18.10	20241118	59700	-58.46	20240703	21000	18.10	20241118	4.86	N	007660	1000	632 억	7831987	N	N	1097	N	N
52	20241220	140230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-1650	5	-6.24	48673487300	1908454	65.85	26850	26900	24650	34350	18550	26450	25504.13	12.38	0	-28460	28016	27232	26316	25532	24616	27625	25925	632	7900	1000	18510	50	1	63246419	15685	32.85	5.88	12	3.02	755.00	4218.00	59700	20240703	-58.46	21000	20241118	18.10	59700	-58.46	20240703	21000	18.10	20241118	59700	-58.46	20240703	21000	18.10	20241118	4.86	N	007660	1000	632 억	7831987	N	N	1097	N	N
53	20241220	130230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-1600	5	-6.05	42127207450	1644634	56.75	26850	26900	24850	34350	18550	26450	25614.93	12.38	0	-79861	28016	27232	26316	25532	24616	27625	25925	632	7900	1000	18510	50	1	63246419	15717	32.91	5.89	12	2.60	755.00	4218.00	59700	20240703	-58.38	21000	20241118	18.33	59700	-58.38	20240703	21000	18.33	20241118	59700	-58.38	20240703	21000	18.33	20241118	4.86	N	007660	1000	632 억	7831987	N	N	1097	N	N
54	20241220	120228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-1350	5	-5.10	38207689150	1487856	51.34	26850	26900	24850	34350	18550	26450	25679.68	12.38	0	-79489	28016	27232	26316	25532	24616	27625	25925	632	7900	1000	18510	50	1	63246419	15875	33.25	5.95	12	2.35	755.00	4218.00	59700	20240703	-57.96	21000	20241118	19.52	59700	-57.96	20240703	21000	19.52	20241118	59700	-57.96	20240703	21000	19.52	20241118	4.86	N	007660	1000	632 억	7831987	N	N	1097	N	N
55	20241220	110228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-1250	5	-4.73	35298246350	1372343	47.36	26850	26900	24850	34350	18550	26450	25721.14	12.38	0	-82806	28016	27232	26316	25532	24616	27625	25925	632	7900	1000	18510	50	1	63246419	15938	33.38	5.97	12	2.17	755.00	4218.00	59700	20240703	-57.79	21000	20241118	20.00	59700	-57.79	20240703	21000	20.00	20241118	59700	-57.79	20240703	21000	20.00	20241118	4.86	N	007660	1000	632 억	7831987	N	N	1097	N	N
56	20241220	100229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-700	5	-2.65	22419859150	860781	29.70	26850	26900	25400	34350	18550	26450	26045.94	12.38	0	-81508	28016	27232	26316	25532	24616	27625	25925	632	7900	1000	18510	50	1	63246419	16286	34.11	6.10	12	1.36	755.00	4218.00	59700	20240703	-56.87	21000	20241118	22.62	59700	-56.87	20240703	21000	22.62	20241118	59700	-56.87	20240703	21000	22.62	20241118	4.86	N	007660	1000	632 억	7831987	N	N	1097	N	N
57	20241220	090230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	150	2	0.57	3218448800	120981	4.17	26850	26900	26400	34350	18550	26450	26602.95	12.38	0	-79629	28016	27232	26316	25532	24616	27625	25925	632	7900	1000	18510	50	1	63246419	16824	35.23	6.31	12	0.19	755.00	4218.00	59700	20240703	-55.44	21000	20241118	26.67	59700	-55.44	20240703	21000	26.67	20241118	59700	-55.44	20240703	21000	26.67	20241118	4.86	N	007660	1000	632 억	7831987	N	N	1097	N	N
58	20241219	160230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-50	5	-0.19	74588900800	2824791	99.76	25400	27100	25400	34450	18550	26500	26405.00	12.38	0	8396	27766	27132	26366	25732	24966	27450	26050	632	7950	1000	18550	50	1	63246419	16729	35.03	6.27	12	4.47	755.00	4218.00	59700	20240703	-55.70	21000	20241118	25.95	59700	-55.70	20240703	21000	25.95	20241118	59700	-55.70	20240703	21000	25.95	20241118	4.66	N	007660	1000	632 억	7828201	N	N	1074	N	N
59	20241219	150228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	150	2	0.57	70440318400	2668402	94.24	25400	27100	25400	34450	18550	26500	26397.92	12.38	0	-7097	27766	27132	26366	25732	24966	27450	26050	632	7950	1000	18550	50	1	63246419	16855	35.30	6.32	12	4.22	755.00	4218.00	59700	20240703	-55.36	21000	20241118	26.90	59700	-55.36	20240703	21000	26.90	20241118	59700	-55.36	20240703	21000	26.90	20241118	4.66	N	007660	1000	632 억	7828201	N	N	2665	N	N
60	20241219	140229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26350	-150	5	-0.57	61401792900	2328893	82.25	25400	27100	25400	34450	18550	26500	26365.20	12.38	0	-14296	27766	27132	26366	25732	24966	27450	26050	632	7950	1000	18550	50	1	63246419	16665	34.90	6.25	12	3.68	755.00	4218.00	59700	20240703	-55.86	21000	20241118	25.48	59700	-55.86	20240703	21000	25.48	20241118	59700	-55.86	20240703	21000	25.48	20241118	4.66	N	007660	1000	632 억	7828201	N	N	2665	N	N
61	20241219	130228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26350	-150	5	-0.57	57003766500	2162464	76.37	25400	27100	25400	34450	18550	26500	26360.53	12.38	0	-7183	27766	27132	26366	25732	24966	27450	26050	632	7950	1000	18550	50	1	63246419	16665	34.90	6.25	12	3.42	755.00	4218.00	59700	20240703	-55.86	21000	20241118	25.48	59700	-55.86	20240703	21000	25.48	20241118	59700	-55.86	20240703	21000	25.48	20241118	4.66	N	007660	1000	632 억	7828201	N	N	2665	N	N
62	20241219	120229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	150	2	0.57	51175250850	1942349	68.60	25400	27100	25400	34450	18550	26500	26347.06	12.38	0	26178	27766	27132	26366	25732	24966	27450	26050	632	7950	1000	18550	50	1	63246419	16855	35.30	6.32	12	3.07	755.00	4218.00	59700	20240703	-55.36	21000	20241118	26.90	59700	-55.36	20240703	21000	26.90	20241118	59700	-55.36	20240703	21000	26.90	20241118	4.66	N	007660	1000	632 억	7828201	N	N	2665	N	N
63	20241219	110229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	50	2	0.19	42933008100	1631958	57.64	25400	27100	25400	34450	18550	26500	26307.62	12.38	0	34229	27766	27132	26366	25732	24966	27450	26050	632	7950	1000	18550	50	1	63246419	16792	35.17	6.29	12	2.58	755.00	4218.00	59700	20240703	-55.53	21000	20241118	26.43	59700	-55.53	20240703	21000	26.43	20241118	59700	-55.53	20240703	21000	26.43	20241118	4.66	N	007660	1000	632 억	7828201	N	N	2665	N	N
64	20241219	100229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-600	5	-2.26	20258556000	780816	27.58	25400	26500	25400	34450	18550	26500	25945.06	12.38	0	3894	27766	27132	26366	25732	24966	27450	26050	632	7950	1000	18550	50	1	63246419	16381	34.30	6.14	12	1.23	755.00	4218.00	59700	20240703	-56.62	21000	20241118	23.33	59700	-56.62	20240703	21000	23.33	20241118	59700	-56.62	20240703	21000	23.33	20241118	4.66	N	007660	1000	632 억	7828201	N	N	2665	N	N
65	20241219	090229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-350	5	-1.32	4173145850	162564	5.74	25400	26150	25400	34450	18550	26500	25668.61	12.38	0	71419	27766	27132	26366	25732	24966	27450	26050	632	7950	1000	18550	50	1	63246419	16539	34.64	6.20	12	0.26	755.00	4218.00	59700	20240703	-56.20	21000	20241118	24.52	59700	-56.20	20240703	21000	24.52	20241118	59700	-56.20	20240703	21000	24.52	20241118	4.66	N	007660	1000	632 억	7828201	N	N	2665	N	N
66	20241218	160227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	-200	5	-0.75	73618359700	2799363	34.57	26000	27000	25600	34700	18700	26700	26297.39	12.51	0	-38890	28066	27382	26116	25432	24166	27725	25775	632	8000	1000	18690	50	1	63246419	16760	35.10	6.28	12	4.43	755.00	4218.00	59700	20240703	-55.61	21000	20241118	26.19	59700	-55.61	20240703	21000	26.19	20241118	59700	-55.61	20240703	21000	26.19	20241118	4.92	N	007660	1000	632 억	7909181	N	N	2665	N	N
67	20241218	150229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	-150	5	-0.56	69381804200	2639559	32.60	26000	27000	25600	34700	18700	26700	26284.65	12.51	0	-62369	28066	27382	26116	25432	24166	27725	25775	632	8000	1000	18690	50	1	63246419	16792	35.17	6.29	12	4.17	755.00	4218.00	59700	20240703	-55.53	21000	20241118	26.43	59700	-55.53	20240703	21000	26.43	20241118	59700	-55.53	20240703	21000	26.43	20241118	4.92	N	007660	1000	632 억	7909181	N	N	3793	N	N
68	20241218	140228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	-300	5	-1.12	52053090600	1990774	24.58	26000	26850	25600	34700	18700	26700	26145.88	12.51	0	-90164	28066	27382	26116	25432	24166	27725	25775	632	8000	1000	18690	50	1	63246419	16697	34.97	6.26	12	3.15	755.00	4218.00	59700	20240703	-55.78	21000	20241118	25.71	59700	-55.78	20240703	21000	25.71	20241118	59700	-55.78	20240703	21000	25.71	20241118	4.92	N	007660	1000	632 억	7909181	N	N	3793	N	N
69	20241218	130228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26050	-650	5	-2.43	47292644050	1809441	22.35	26000	26850	25600	34700	18700	26700	26135.17	12.51	0	-102513	28066	27382	26116	25432	24166	27725	25775	632	8000	1000	18690	50	1	63246419	16476	34.50	6.18	12	2.86	755.00	4218.00	59700	20240703	-56.37	21000	20241118	24.05	59700	-56.37	20240703	21000	24.05	20241118	59700	-56.37	20240703	21000	24.05	20241118	4.92	N	007660	1000	632 억	7909181	N	N	3793	N	N
70	20241218	120229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	-850	5	-3.18	43781429050	1674428	20.68	26000	26850	25600	34700	18700	26700	26145.57	12.51	0	-80351	28066	27382	26116	25432	24166	27725	25775	632	8000	1000	18690	50	1	63246419	16349	34.24	6.13	12	2.65	755.00	4218.00	59700	20240703	-56.70	21000	20241118	23.10	59700	-56.70	20240703	21000	23.10	20241118	59700	-56.70	20240703	21000	23.10	20241118	4.92	N	007660	1000	632 억	7909181	N	N	3793	N	N
71	20241218	110228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25950	-750	5	-2.81	36948669600	1409067	17.40	26000	26850	25700	34700	18700	26700	26220.51	12.51	0	-58614	28066	27382	26116	25432	24166	27725	25775	632	8000	1000	18690	50	1	63246419	16412	34.37	6.15	12	2.23	755.00	4218.00	59700	20240703	-56.53	21000	20241118	23.57	59700	-56.53	20240703	21000	23.57	20241118	59700	-56.53	20240703	21000	23.57	20241118	4.92	N	007660	1000	632 억	7909181	N	N	3793	N	N
72	20241218	100229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	-850	5	-3.18	29636415550	1128953	13.94	26000	26850	25700	34700	18700	26700	26249.40	12.51	0	-40636	28066	27382	26116	25432	24166	27725	25775	632	8000	1000	18690	50	1	63246419	16349	34.24	6.13	12	1.79	755.00	4218.00	59700	20240703	-56.70	21000	20241118	23.10	59700	-56.70	20240703	21000	23.10	20241118	59700	-56.70	20240703	21000	23.10	20241118	4.92	N	007660	1000	632 억	7909181	N	N	3793	N	N
73	20241218	090229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-450	5	-1.69	4164747150	159899	1.97	26000	26300	25800	34700	18700	26700	26026.72	12.51	0	11797	28066	27382	26116	25432	24166	27725	25775	632	8000	1000	18690	50	1	63246419	16602	34.77	6.22	12	0.25	755.00	4218.00	59700	20240703	-56.03	21000	20241118	25.00	59700	-56.03	20240703	21000	25.00	20241118	59700	-56.03	20240703	21000	25.00	20241118	4.92	N	007660	1000	632 억	7909181	N	N	3793	N	N
74	20241217	160227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	1750	2	7.01	209179226000	8025133	71.42	25600	26800	24850	32400	17500	24950	26064.42	12.58	0	-9861	27916	26432	24166	22682	20416	27175	23425	632	7450	1000	17460	50	1	63246419	16887	35.36	6.33	12	12.69	755.00	4218.00	59700	20240703	-55.28	21000	20241118	27.14	59700	-55.28	20240703	21000	27.14	20241118	59700	-55.28	20240703	21000	27.14	20241118	5.04	N	007660	1000	632 억	7955625	N	N	3793	N	N
75	20241217	150228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	1600	2	6.41	193428252800	7432186	66.14	25600	26800	24850	32400	17500	24950	26025.83	12.58	0	-201568	27916	26432	24166	22682	20416	27175	23425	632	7450	1000	17460	50	1	63246419	16792	35.17	6.29	12	11.75	755.00	4218.00	59700	20240703	-55.53	21000	20241118	26.43	59700	-55.53	20240703	21000	26.43	20241118	59700	-55.53	20240703	21000	26.43	20241118	5.04	N	007660	1000	632 억	7955625	N	N	1860	N	N
76	20241217	140229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	1450	2	5.81	171113717500	6591294	58.66	25600	26800	24850	32400	17500	24950	25960.64	12.58	0	-235254	27916	26432	24166	22682	20416	27175	23425	632	7450	1000	17460	50	1	63246419	16697	34.97	6.26	12	10.42	755.00	4218.00	59700	20240703	-55.78	21000	20241118	25.71	59700	-55.78	20240703	21000	25.71	20241118	59700	-55.78	20240703	21000	25.71	20241118	5.04	N	007660	1000	632 억	7955625	N	N	1860	N	N
77	20241217	130224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	400	2	1.60	143928806850	5551006	49.40	25600	26800	24850	32400	17500	24950	25928.51	12.58	0	-383246	27916	26432	24166	22682	20416	27175	23425	632	7450	1000	17460	50	1	63246419	16033	33.58	6.01	12	8.78	755.00	4218.00	59700	20240703	-57.54	21000	20241118	20.71	59700	-57.54	20240703	21000	20.71	20241118	59700	-57.54	20240703	21000	20.71	20241118	5.04	N	007660	1000	632 억	7955625	N	N	1860	N	N
78	20241217	120228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	850	2	3.41	131322500700	5055832	44.99	25600	26800	24850	32400	17500	24950	25974.56	12.58	0	-392618	27916	26432	24166	22682	20416	27175	23425	632	7450	1000	17460	50	1	63246419	16318	34.17	6.12	12	7.99	755.00	4218.00	59700	20240703	-56.78	21000	20241118	22.86	59700	-56.78	20240703	21000	22.86	20241118	59700	-56.78	20240703	21000	22.86	20241118	5.04	N	007660	1000	632 억	7955625	N	N	1860	N	N
79	20241217	110227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	850	2	3.41	122820918150	4727177	42.07	25600	26800	24850	32400	17500	24950	25981.98	12.58	0	-333818	27916	26432	24166	22682	20416	27175	23425	632	7450	1000	17460	50	1	63246419	16318	34.17	6.12	12	7.47	755.00	4218.00	59700	20240703	-56.78	21000	20241118	22.86	59700	-56.78	20240703	21000	22.86	20241118	59700	-56.78	20240703	21000	22.86	20241118	5.04	N	007660	1000	632 억	7955625	N	N	1860	N	N
80	20241217	100228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	750	2	3.01	105711535900	4065784	36.18	25600	26800	24850	32400	17500	24950	26000.41	12.58	0	-290677	27916	26432	24166	22682	20416	27175	23425	632	7450	1000	17460	50	1	63246419	16254	34.04	6.09	12	6.43	755.00	4218.00	59700	20240703	-56.95	21000	20241118	22.38	59700	-56.95	20240703	21000	22.38	20241118	59700	-56.95	20240703	21000	22.38	20241118	5.04	N	007660	1000	632 억	7955625	N	N	1860	N	N
81	20241217	090227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	100	2	0.40	9521295100	374389	3.33	25600	25650	25050	32400	17500	24950	25432.20	12.58	0	-155168	27916	26432	24166	22682	20416	27175	23425	632	7450	1000	17460	50	1	63246419	15843	33.18	5.94	12	0.59	755.00	4218.00	59700	20240703	-58.04	21000	20241118	19.29	59700	-58.04	20240703	21000	19.29	20241118	59700	-58.04	20240703	21000	19.29	20241118	5.04	N	007660	1000	632 억	7955625	N	N	1860	N	N
82	20241216	160227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	3200	2	14.71	271661997250	11114539	240.32	22250	25650	21900	28250	15250	21750	24441.95	11.18	0	1109278	23016	22382	21816	21182	20616	22700	21500	632	6500	1000	15220	50	1	63246419	15780	33.05	5.92	12	17.57	755.00	4218.00	59700	20240703	-58.21	21000	20241118	18.81	59700	-58.21	20240703	21000	18.81	20241118	59700	-58.21	20240703	21000	18.81	20241118	4.29	N	007660	1000	632 억	7072475	N	N	1860	N	N
83	20241216	150228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25150	3400	2	15.63	260503335300	10668938	230.68	22250	25650	21900	28250	15250	21750	24417.42	11.18	0	1096199	23016	22382	21816	21182	20616	22700	21500	632	6500	1000	15220	50	1	63246419	15906	33.31	5.96	12	16.87	755.00	4218.00	59700	20240703	-57.87	21000	20241118	19.76	59700	-57.87	20240703	21000	19.76	20241118	59700	-57.87	20240703	21000	19.76	20241118	4.29	N	007660	1000	632 억	7072475	N	N	3024	N	N
84	20241216	140227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25150	3400	2	15.63	244472539400	10033386	216.94	22250	25650	21900	28250	15250	21750	24366.35	11.18	0	1078913	23016	22382	21816	21182	20616	22700	21500	632	6500	1000	15220	50	1	63246419	15906	33.31	5.96	12	15.86	755.00	4218.00	59700	20240703	-57.87	21000	20241118	19.76	59700	-57.87	20240703	21000	19.76	20241118	59700	-57.87	20240703	21000	19.76	20241118	4.29	N	007660	1000	632 억	7072475	N	N	3024	N	N
85	20241216	130228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	3650	2	16.78	224522693050	9242633	199.84	22250	25650	21900	28250	15250	21750	24292.54	11.18	0	1006748	23016	22382	21816	21182	20616	22700	21500	632	6500	1000	15220	50	1	63246419	16065	33.64	6.02	12	14.61	755.00	4218.00	59700	20240703	-57.45	21000	20241118	20.95	59700	-57.45	20240703	21000	20.95	20241118	59700	-57.45	20240703	21000	20.95	20241118	4.29	N	007660	1000	632 억	7072475	N	N	3024	N	N
86	20241216	120228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	3250	2	14.94	186028941900	7716677	166.85	22250	25300	21900	28250	15250	21750	24107.91	11.18	0	965645	23016	22382	21816	21182	20616	22700	21500	632	6500	1000	15220	50	1	63246419	15812	33.11	5.93	12	12.20	755.00	4218.00	59700	20240703	-58.12	21000	20241118	19.05	59700	-58.12	20240703	21000	19.05	20241118	59700	-58.12	20240703	21000	19.05	20241118	4.29	N	007660	1000	632 억	7072475	N	N	3024	N	N
87	20241216	110227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24950	3200	2	14.71	164151472200	6833896	147.76	22250	25300	21900	28250	15250	21750	24020.76	11.18	0	916894	23016	22382	21816	21182	20616	22700	21500	632	6500	1000	15220	50	1	63246419	15780	33.05	5.92	12	10.81	755.00	4218.00	59700	20240703	-58.21	21000	20241118	18.81	59700	-58.21	20240703	21000	18.81	20241118	59700	-58.21	20240703	21000	18.81	20241118	4.29	N	007660	1000	632 억	7072475	N	N	3024	N	N
88	20241216	100227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	2700	2	12.41	92401850600	3940662	85.20	22250	24450	21900	28250	15250	21750	23449.05	11.18	0	652937	23016	22382	21816	21182	20616	22700	21500	632	6500	1000	15220	50	1	63246419	15464	32.38	5.80	12	6.23	755.00	4218.00	59700	20240703	-59.05	21000	20241118	16.43	59700	-59.05	20240703	21000	16.43	20241118	59700	-59.05	20240703	21000	16.43	20241118	4.29	N	007660	1000	632 억	7072475	Y	N	3024	N	N
89	20241216	090228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21950	200	2	0.92	2667056900	120920	2.61	22250	22250	21900	28250	15250	21750	22060.79	11.18	0	-39384	23016	22382	21816	21182	20616	22700	21500	632	6500	1000	15220	50	1	63246419	13883	29.07	5.20	12	0.19	755.00	4218.00	59700	20240703	-63.23	21000	20241118	4.52	59700	-63.23	20240703	21000	4.52	20241118	59700	-63.23	20240703	21000	4.52	20241118	4.29	N	007660	1000	632 억	7072475	N	N	3024	N	N
90	20241213	160222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21750	650	2	3.08	99254802350	4552636	69.29	21300	22450	21250	27400	14800	21100	21802.56	10.44	0	-104440	23366	22232	21616	20482	19866	21925	20175	632	6300	1000	14770	50	1	63246419	13756	28.81	5.16	12	7.20	755.00	4218.00	59700	20240703	-63.57	21000	20241118	3.57	59700	-63.57	20240703	21000	3.57	20241118	59700	-63.57	20240703	21000	3.57	20241118	4.06	N	007660	1000	632 억	6601946	N	N	3024	N	N
91	20241213	150227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21700	600	2	2.84	89927144900	4121817	62.74	21300	22450	21250	27400	14800	21100	21818.35	10.44	0	-42329	23366	22232	21616	20482	19866	21925	20175	632	6300	1000	14770	50	1	63246419	13724	28.74	5.14	12	6.52	755.00	4218.00	59700	20240703	-63.65	21000	20241118	3.33	59700	-63.65	20240703	21000	3.33	20241118	59700	-63.65	20240703	21000	3.33	20241118	4.06	N	007660	1000	632 억	6601946	N	N	5531	N	N
92	20241213	140228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21600	500	2	2.37	83622981050	3830871	58.31	21300	22450	21250	27400	14800	21100	21829.80	10.44	0	45917	23366	22232	21616	20482	19866	21925	20175	632	6300	1000	14770	50	1	63246419	13661	28.61	5.12	12	6.06	755.00	4218.00	59700	20240703	-63.82	21000	20241118	2.86	59700	-63.82	20240703	21000	2.86	20241118	59700	-63.82	20240703	21000	2.86	20241118	4.06	N	007660	1000	632 억	6601946	N	N	5531	N	N
93	20241213	130228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21750	650	2	3.08	74465330550	3407319	51.86	21300	22450	21250	27400	14800	21100	21855.79	10.44	0	107958	23366	22232	21616	20482	19866	21925	20175	632	6300	1000	14770	50	1	63246419	13756	28.81	5.16	12	5.39	755.00	4218.00	59700	20240703	-63.57	21000	20241118	3.57	59700	-63.57	20240703	21000	3.57	20241118	59700	-63.57	20240703	21000	3.57	20241118	4.06	N	007660	1000	632 억	6601946	N	N	5531	N	N
94	20241213	120228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	800	2	3.79	66444448600	3039762	46.27	21300	22450	21250	27400	14800	21100	21859.87	10.44	0	219214	23366	22232	21616	20482	19866	21925	20175	632	6300	1000	14770	50	1	63246419	13851	29.01	5.19	12	4.81	755.00	4218.00	59700	20240703	-63.32	21000	20241118	4.29	59700	-63.32	20240703	21000	4.29	20241118	59700	-63.32	20240703	21000	4.29	20241118	4.06	N	007660	1000	632 억	6601946	N	N	5531	N	N
95	20241213	110227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	800	2	3.79	57880219600	2651097	40.35	21300	22450	21250	27400	14800	21100	21834.14	10.44	0	285235	23366	22232	21616	20482	19866	21925	20175	632	6300	1000	14770	50	1	63246419	13851	29.01	5.19	12	4.19	755.00	4218.00	59700	20240703	-63.32	21000	20241118	4.29	59700	-63.32	20240703	21000	4.29	20241118	59700	-63.32	20240703	21000	4.29	20241118	4.06	N	007660	1000	632 억	6601946	N	N	5531	N	N
96	20241213	100227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	450	2	2.13	26074810500	1209414	18.41	21300	21900	21250	27400	14800	21100	21562.05	10.44	0	60486	23366	22232	21616	20482	19866	21925	20175	632	6300	1000	14770	50	1	63246419	13630	28.54	5.11	12	1.91	755.00	4218.00	59700	20240703	-63.90	21000	20241118	2.62	59700	-63.90	20240703	21000	2.62	20241118	59700	-63.90	20240703	21000	2.62	20241118	4.06	N	007660	1000	632 억	6601946	N	N	5531	N	N
97	20241213	090227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	300	2	1.42	5066105550	236666	3.60	21300	21550	21250	27400	14800	21100	21413.71	10.44	0	42308	23366	22232	21616	20482	19866	21925	20175	632	6300	1000	14770	50	1	63246419	13535	28.34	5.07	12	0.37	755.00	4218.00	59700	20240703	-64.15	21000	20241118	1.90	59700	-64.15	20240703	21000	1.90	20241118	59700	-64.15	20240703	21000	1.90	20241118	4.06	N	007660	1000	632 억	6601946	N	N	5531	N	N
98	20241212	160227	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21100	-3300	5	-13.52	141453656500	6491404	143.47	22250	22750	21000	31700	17100	24400	21792.81	11.55	0	-353180	26066	25232	23816	22982	21566	25650	23400	632	7300	1000	17080	50	1	63246419	13345	27.95	5.00	12	10.26	755.00	4218.00	59700	20240703	-64.66	21000	20241212	0.48	59700	-64.66	20240703	21000	0.48	20241212	59700	-64.66	20240703	21000	0.48	20241212	3.97	N	007660	1000	632 억	7304967	N	N	5508	N	N
99	20241212	150226	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21150	-3250	5	-13.32	132728973800	6077987	134.33	22250	22750	21000	31700	17100	24400	21837.20	11.55	0	-326118	26066	25232	23816	22982	21566	25650	23400	632	7300	1000	17080	50	1	63246419	13377	28.01	5.01	12	9.61	755.00	4218.00	59700	20240703	-64.57	21000	20241212	0.71	59700	-64.57	20240703	21000	0.71	20241212	59700	-64.57	20240703	21000	0.71	20241212	3.97	N	007660	1000	632 억	7304967	N	N	5979	N	N
100	20241212	140227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21200	-3200	5	-13.11	115093928750	5242141	115.86	22250	22750	21050	31700	17100	24400	21955.01	11.55	0	-285284	26066	25232	23816	22982	21566	25650	23400	632	7300	1000	17080	50	1	63246419	13408	28.08	5.03	12	8.29	755.00	4218.00	59700	20240703	-64.49	21000	20241118	0.95	59700	-64.49	20240703	21000	0.95	20241118	59700	-64.49	20240703	21000	0.95	20241118	3.97	N	007660	1000	632 억	7304967	N	N	5979	N	N
101	20241212	130226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	-3000	5	-12.30	93116861650	4206494	92.97	22250	22750	21350	31700	17100	24400	22135.87	11.55	0	-276135	26066	25232	23816	22982	21566	25650	23400	632	7300	1000	17080	50	1	63246419	13535	28.34	5.07	12	6.65	755.00	4218.00	59700	20240703	-64.15	21000	20241118	1.90	59700	-64.15	20240703	21000	1.90	20241118	59700	-64.15	20240703	21000	1.90	20241118	3.97	N	007660	1000	632 억	7304967	N	N	5979	N	N
102	20241212	120225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21900	-2500	5	-10.25	77670663850	3491935	77.18	22250	22750	21850	31700	17100	24400	22242.20	11.55	0	-264792	26066	25232	23816	22982	21566	25650	23400	632	7300	1000	17080	50	1	63246419	13851	29.01	5.19	12	5.52	755.00	4218.00	59700	20240703	-63.32	21000	20241118	4.29	59700	-63.32	20240703	21000	4.29	20241118	59700	-63.32	20240703	21000	4.29	20241118	3.97	N	007660	1000	632 억	7304967	N	N	5979	N	N
103	20241212	110226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	-2300	5	-9.43	65338878950	2932210	64.80	22250	22750	21950	31700	17100	24400	22282.37	11.55	0	-300553	26066	25232	23816	22982	21566	25650	23400	632	7300	1000	17080	50	1	63246419	13977	29.27	5.24	12	4.64	755.00	4218.00	59700	20240703	-62.98	21000	20241118	5.24	59700	-62.98	20240703	21000	5.24	20241118	59700	-62.98	20240703	21000	5.24	20241118	3.97	N	007660	1000	632 억	7304967	N	N	5979	N	N
104	20241212	100225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22150	-2250	5	-9.22	51161760100	2290503	50.62	22250	22750	22050	31700	17100	24400	22335.50	11.55	0	-372792	26066	25232	23816	22982	21566	25650	23400	632	7300	1000	17080	50	1	63246419	14009	29.34	5.25	12	3.62	755.00	4218.00	59700	20240703	-62.90	21000	20241118	5.48	59700	-62.90	20240703	21000	5.48	20241118	59700	-62.90	20240703	21000	5.48	20241118	3.97	N	007660	1000	632 억	7304967	N	N	5979	N	N
105	20241212	090226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	-2050	5	-8.40	10851844250	486902	10.76	22250	22600	22100	31700	17100	24400	22282.83	11.55	0	38307	26066	25232	23816	22982	21566	25650	23400	632	7300	1000	17080	50	1	63246419	14136	29.60	5.30	12	0.77	755.00	4218.00	59700	20240703	-62.56	21000	20241118	6.43	59700	-62.56	20240703	21000	6.43	20241118	59700	-62.56	20240703	21000	6.43	20241118	3.97	N	007660	1000	632 억	7304967	N	N	5979	N	N
106	20241211	160225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	1600	2	7.02	95411295800	4037312	179.09	22850	24650	22400	29600	16000	22800	23631.31	11.31	0	38121	24433	23616	22933	22116	21433	23275	21775	632	6800	1000	15960	50	1	63246419	15432	32.32	5.78	12	6.38	755.00	4218.00	59700	20240703	-59.13	21000	20241118	16.19	59700	-59.13	20240703	21000	16.19	20241118	59700	-59.13	20240703	21000	16.19	20241118	4.13	N	007660	1000	632 억	7155091	N	N	5979	N	N
107	20241211	150201	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24050	1250	2	5.48	82133100550	3491747	154.89	22850	24650	22400	29600	16000	22800	23522.67	11.31	0	-31470	24433	23616	22933	22116	21433	23275	21775	632	6800	1000	15960	50	1	63246419	15211	31.85	5.70	12	5.52	755.00	4218.00	59700	20240703	-59.72	21000	20241118	14.52	59700	-59.72	20240703	21000	14.52	20241118	59700	-59.72	20240703	21000	14.52	20241118	4.13	N	007660	1000	632 억	7155091	N	N	2328	N	N
108	20241211	140226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23950	1150	2	5.04	57879215300	2480102	110.01	22850	24650	22400	29600	16000	22800	23338.06	11.31	0	-18813	24433	23616	22933	22116	21433	23275	21775	632	6800	1000	15960	50	1	63246419	15148	31.72	5.68	12	3.92	755.00	4218.00	59700	20240703	-59.88	21000	20241118	14.05	59700	-59.88	20240703	21000	14.05	20241118	59700	-59.88	20240703	21000	14.05	20241118	4.13	N	007660	1000	632 억	7155091	N	N	2328	N	N
109	20241211	130226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-250	5	-1.10	27000934000	1183016	52.48	22850	23250	22400	29600	16000	22800	22823.87	11.31	0	-2914	24433	23616	22933	22116	21433	23275	21775	632	6800	1000	15960	50	1	63246419	14262	29.87	5.35	12	1.87	755.00	4218.00	59700	20240703	-62.23	21000	20241118	7.38	59700	-62.23	20240703	21000	7.38	20241118	59700	-62.23	20240703	21000	7.38	20241118	4.13	N	007660	1000	632 억	7155091	N	N	2328	N	N
110	20241211	120225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	-50	5	-0.22	21920204000	958121	42.50	22850	23250	22600	29600	16000	22800	22878.56	11.31	0	-38265	24433	23616	22933	22116	21433	23275	21775	632	6800	1000	15960	50	1	63246419	14389	30.13	5.39	12	1.51	755.00	4218.00	59700	20240703	-61.89	21000	20241118	8.33	59700	-61.89	20240703	21000	8.33	20241118	59700	-61.89	20240703	21000	8.33	20241118	4.13	N	007660	1000	632 억	7155091	N	N	2328	N	N
111	20241211	110226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	50	2	0.22	19069576650	832811	36.94	22850	23250	22600	29600	16000	22800	22898.19	11.31	0	-35760	24433	23616	22933	22116	21433	23275	21775	632	6800	1000	15960	50	1	63246419	14452	30.26	5.42	12	1.32	755.00	4218.00	59700	20240703	-61.73	21000	20241118	8.81	59700	-61.73	20240703	21000	8.81	20241118	59700	-61.73	20240703	21000	8.81	20241118	4.13	N	007660	1000	632 억	7155091	N	N	2328	N	N
112	20241211	100226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	100	2	0.44	13905123750	606735	26.91	22850	23250	22600	29600	16000	22800	22918.52	11.31	0	-16607	24433	23616	22933	22116	21433	23275	21775	632	6800	1000	15960	50	1	63246419	14483	30.33	5.43	12	0.96	755.00	4218.00	59700	20240703	-61.64	21000	20241118	9.05	59700	-61.64	20240703	21000	9.05	20241118	59700	-61.64	20240703	21000	9.05	20241118	4.13	N	007660	1000	632 억	7155091	N	N	2328	N	N
113	20241211	090227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-100	5	-0.44	1371375000	60236	2.67	22850	22900	22600	29600	16000	22800	22765.02	11.31	0	-16133	24433	23616	22933	22116	21433	23275	21775	632	6800	1000	15960	50	1	63246419	14357	30.07	5.38	12	0.10	755.00	4218.00	59700	20240703	-61.98	21000	20241118	8.10	59700	-61.98	20240703	21000	8.10	20241118	59700	-61.98	20240703	21000	8.10	20241118	4.13	N	007660	1000	632 억	7155091	N	N	2328	N	N
114	20241210	160226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	-350	5	-1.51	50333369550	2191300	68.25	23350	23750	22250	30050	16250	23150	22969.19	11.22	0	73583	25250	24200	23450	22400	21650	24050	22250	632	6900	1000	16200	50	1	63246419	14420	30.20	5.41	12	3.46	755.00	4218.00	59700	20240703	-61.81	21000	20241118	8.57	59700	-61.81	20240703	21000	8.57	20241118	59700	-61.81	20240703	21000	8.57	20241118	4.32	N	007660	1000	632 억	7094003	N	N	2328	N	N
115	20241210	150225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	-350	5	-1.51	45388388100	1974206	61.49	23350	23750	22250	30050	16250	23150	22990.14	11.22	0	16823	25250	24200	23450	22400	21650	24050	22250	632	6900	1000	16200	50	1	63246419	14420	30.20	5.41	12	3.12	755.00	4218.00	59700	20240703	-61.81	21000	20241118	8.57	59700	-61.81	20240703	21000	8.57	20241118	59700	-61.81	20240703	21000	8.57	20241118	4.32	N	007660	1000	632 억	7094003	N	N	13295	N	N
116	20241210	140226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	-300	5	-1.30	41086320100	1785661	55.62	23350	23750	22250	30050	16250	23150	23008.47	11.22	0	22485	25250	24200	23450	22400	21650	24050	22250	632	6900	1000	16200	50	1	63246419	14452	30.26	5.42	12	2.82	755.00	4218.00	59700	20240703	-61.73	21000	20241118	8.81	59700	-61.73	20240703	21000	8.81	20241118	59700	-61.73	20240703	21000	8.81	20241118	4.32	N	007660	1000	632 억	7094003	N	N	13295	N	N
117	20241210	130224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	-450	5	-1.94	36225927500	1572830	48.99	23350	23750	22250	30050	16250	23150	23031.79	11.22	0	13041	25250	24200	23450	22400	21650	24050	22250	632	6900	1000	16200	50	1	63246419	14357	30.07	5.38	12	2.49	755.00	4218.00	59700	20240703	-61.98	21000	20241118	8.10	59700	-61.98	20240703	21000	8.10	20241118	59700	-61.98	20240703	21000	8.10	20241118	4.32	N	007660	1000	632 억	7094003	N	N	13295	N	N
118	20241210	120225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23050	-100	5	-0.43	22032646050	944926	29.43	23350	23750	22950	30050	16250	23150	23318.05	11.22	0	-62910	25250	24200	23450	22400	21650	24050	22250	632	6900	1000	16200	50	1	63246419	14578	30.53	5.46	12	1.49	755.00	4218.00	59700	20240703	-61.39	21000	20241118	9.76	59700	-61.39	20240703	21000	9.76	20241118	59700	-61.39	20240703	21000	9.76	20241118	4.32	N	007660	1000	632 억	7094003	N	N	13295	N	N
119	20241210	110224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	150	2	0.65	18139986800	777012	24.20	23350	23750	22950	30050	16250	23150	23347.61	11.22	0	-70521	25250	24200	23450	22400	21650	24050	22250	632	6900	1000	16200	50	1	63246419	14736	30.86	5.52	12	1.23	755.00	4218.00	59700	20240703	-60.97	21000	20241118	10.95	59700	-60.97	20240703	21000	10.95	20241118	59700	-60.97	20240703	21000	10.95	20241118	4.32	N	007660	1000	632 억	7094003	N	N	13295	N	N
120	20241210	100224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	100	2	0.43	14307555250	612924	19.09	23350	23750	22950	30050	16250	23150	23345.36	11.22	0	-70241	25250	24200	23450	22400	21650	24050	22250	632	6900	1000	16200	50	1	63246419	14705	30.79	5.51	12	0.97	755.00	4218.00	59700	20240703	-61.06	21000	20241118	10.71	59700	-61.06	20240703	21000	10.71	20241118	59700	-61.06	20240703	21000	10.71	20241118	4.32	N	007660	1000	632 억	7094003	N	N	13295	N	N
121	20241210	090227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23700	550	2	2.38	2736912400	116508	3.63	23350	23750	23350	30050	16250	23150	23513.12	11.22	0	16938	25250	24200	23450	22400	21650	24050	22250	632	6900	1000	16200	50	1	63246419	14989	31.39	5.62	12	0.18	755.00	4218.00	59700	20240703	-60.30	21000	20241118	12.86	59700	-60.30	20240703	21000	12.86	20241118	59700	-60.30	20240703	21000	12.86	20241118	4.32	N	007660	1000	632 억	7094003	N	N	13295	N	N
122	20241209	160223	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23150	-600	5	-2.53	74468305750	3140872	34.99	23150	24500	22700	30850	16650	23750	23710.03	11.00	0	-110168	26616	25182	23266	21832	19916	25900	22550	632	7100	1000	16620	50	1	63246419	14642	30.66	5.49	12	4.97	755.00	4218.00	59700	20240703	-61.22	21000	20241118	10.24	59700	-61.22	20240703	21000	10.24	20241118	59700	-61.22	20240703	21000	10.24	20241118	3.96	N	007660	1000	632 억	6954448	N	N	13295	N	N
123	20241209	150225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23500	-250	5	-1.05	69053551600	2908195	32.40	23150	24500	22700	30850	16650	23750	23744.47	11.00	0	-131369	26616	25182	23266	21832	19916	25900	22550	632	7100	1000	16620	50	1	63246419	14863	31.13	5.57	12	4.60	755.00	4218.00	59700	20240703	-60.64	21000	20241118	11.90	59700	-60.64	20240703	21000	11.90	20241118	59700	-60.64	20240703	21000	11.90	20241118	3.96	N	007660	1000	632 억	6954448	N	N	5360	N	N
124	20241209	140225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	-300	5	-1.26	62450601150	2626435	29.26	23150	24500	22700	30850	16650	23750	23777.71	11.00	0	-175463	26616	25182	23266	21832	19916	25900	22550	632	7100	1000	16620	50	1	63246419	14831	31.06	5.56	12	4.15	755.00	4218.00	59700	20240703	-60.72	21000	20241118	11.67	59700	-60.72	20240703	21000	11.67	20241118	59700	-60.72	20240703	21000	11.67	20241118	3.96	N	007660	1000	632 억	6954448	N	N	5360	N	N
125	20241209	130226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23350	-400	5	-1.68	58669200800	2465087	27.46	23150	24500	22700	30850	16650	23750	23800.06	11.00	0	-183273	26616	25182	23266	21832	19916	25900	22550	632	7100	1000	16620	50	1	63246419	14768	30.93	5.54	12	3.90	755.00	4218.00	59700	20240703	-60.89	21000	20241118	11.19	59700	-60.89	20240703	21000	11.19	20241118	59700	-60.89	20240703	21000	11.19	20241118	3.96	N	007660	1000	632 억	6954448	N	N	5360	N	N
126	20241209	120225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	-150	5	-0.63	53894195700	2262380	25.20	23150	24500	22700	30850	16650	23750	23821.91	11.00	0	-134691	26616	25182	23266	21832	19916	25900	22550	632	7100	1000	16620	50	1	63246419	14926	31.26	5.60	12	3.58	755.00	4218.00	59700	20240703	-60.47	21000	20241118	12.38	59700	-60.47	20240703	21000	12.38	20241118	59700	-60.47	20240703	21000	12.38	20241118	3.96	N	007660	1000	632 억	6954448	N	N	5360	N	N
127	20241209	110226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23850	100	2	0.42	46776450900	1961349	21.85	23150	24500	22700	30850	16650	23750	23849.14	11.00	0	-153355	26616	25182	23266	21832	19916	25900	22550	632	7100	1000	16620	50	1	63246419	15084	31.59	5.65	12	3.10	755.00	4218.00	59700	20240703	-60.05	21000	20241118	13.57	59700	-60.05	20240703	21000	13.57	20241118	59700	-60.05	20240703	21000	13.57	20241118	3.96	N	007660	1000	632 억	6954448	N	N	5360	N	N
128	20241209	100225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23950	200	2	0.84	40349295550	1692592	18.85	23150	24500	22700	30850	16650	23750	23838.78	11.00	0	-123033	26616	25182	23266	21832	19916	25900	22550	632	7100	1000	16620	50	1	63246419	15148	31.72	5.68	12	2.68	755.00	4218.00	59700	20240703	-59.88	21000	20241118	14.05	59700	-59.88	20240703	21000	14.05	20241118	59700	-59.88	20240703	21000	14.05	20241118	3.96	N	007660	1000	632 억	6954448	N	N	5360	N	N
129	20241209	090224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23200	-550	5	-2.32	5071989050	217896	2.43	23150	23700	22700	30850	16650	23750	23276.44	11.00	0	17105	26616	25182	23266	21832	19916	25900	22550	632	7100	1000	16620	50	1	63246419	14673	30.73	5.50	12	0.34	755.00	4218.00	59700	20240703	-61.14	21000	20241118	10.48	59700	-61.14	20240703	21000	10.48	20241118	59700	-61.14	20240703	21000	10.48	20241118	3.96	N	007660	1000	632 억	6954448	N	N	5360	N	N
130	20241206	160224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23750	700	2	3.04	206370067050	8860875	110.15	23050	24700	21350	29950	16150	23050	23289.18	9.74	0	282476	28950	26000	24300	21350	19650	25150	20500	632	6900	1000	16130	50	1	63246419	15021	31.46	5.63	12	14.01	755.00	4218.00	59700	20240703	-60.22	21000	20241118	13.10	59700	-60.22	20240703	21000	13.10	20241118	59700	-60.22	20240703	21000	13.10	20241118	3.93	N	007660	1000	632 억	6162361	N	N	5360	N	N
131	20241206	150224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24100	1050	2	4.56	195910218100	8424005	104.72	23050	24700	21350	29950	16150	23050	23256.20	9.74	0	220021	28950	26000	24300	21350	19650	25150	20500	632	6900	1000	16130	50	1	63246419	15242	31.92	5.71	12	13.32	755.00	4218.00	59700	20240703	-59.63	21000	20241118	14.76	59700	-59.63	20240703	21000	14.76	20241118	59700	-59.63	20240703	21000	14.76	20241118	3.93	N	007660	1000	632 억	6162361	N	N	4978	N	N
132	20241206	140223	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23950	900	2	3.90	172939413600	7461883	92.76	23050	24700	21350	29950	16150	23050	23176.38	9.74	0	157693	28950	26000	24300	21350	19650	25150	20500	632	6900	1000	16130	50	1	63246419	15148	31.72	5.68	12	11.80	755.00	4218.00	59700	20240703	-59.88	21000	20241118	14.05	59700	-59.88	20240703	21000	14.05	20241118	59700	-59.88	20240703	21000	14.05	20241118	3.93	N	007660	1000	632 억	6162361	N	N	4978	N	N
133	20241206	130224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24100	1050	2	4.56	131957477950	5770056	71.73	23050	24450	21350	29950	16150	23050	22869.34	9.74	0	122132	28950	26000	24300	21350	19650	25150	20500	632	6900	1000	16130	50	1	63246419	15242	31.92	5.71	12	9.12	755.00	4218.00	59700	20240703	-59.63	21000	20241118	14.76	59700	-59.63	20240703	21000	14.76	20241118	59700	-59.63	20240703	21000	14.76	20241118	3.93	N	007660	1000	632 억	6162361	N	N	4978	N	N
134	20241206	120223	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22200	-850	5	-3.69	65041256500	2948044	36.65	23050	23050	21350	29950	16150	23050	22062.35	9.74	0	335480	28950	26000	24300	21350	19650	25150	20500	632	6900	1000	16130	50	1	63246419	14041	29.40	5.26	12	4.66	755.00	4218.00	59700	20240703	-62.81	21000	20241118	5.71	59700	-62.81	20240703	21000	5.71	20241118	59700	-62.81	20240703	21000	5.71	20241118	3.93	N	007660	1000	632 억	6162361	N	N	4978	N	N
135	20241206	110224	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	-1500	5	-6.51	50961270300	2306045	28.67	23050	23050	21350	29950	16150	23050	22098.80	9.74	0	287107	28950	26000	24300	21350	19650	25150	20500	632	6900	1000	16130	50	1	63246419	13630	28.54	5.11	12	3.65	755.00	4218.00	59700	20240703	-63.90	21000	20241118	2.62	59700	-63.90	20240703	21000	2.62	20241118	59700	-63.90	20240703	21000	2.62	20241118	3.93	N	007660	1000	632 억	6162361	N	N	4978	N	N
136	20241206	100222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22050	-1000	5	-4.34	31221427100	1395920	17.35	23050	23050	21850	29950	16150	23050	22365.97	9.74	0	95958	28950	26000	24300	21350	19650	25150	20500	632	6900	1000	16130	50	1	63246419	13946	29.21	5.23	12	2.21	755.00	4218.00	59700	20240703	-63.07	21000	20241118	5.00	59700	-63.07	20240703	21000	5.00	20241118	59700	-63.07	20240703	21000	5.00	20241118	3.93	N	007660	1000	632 억	6162361	N	N	4978	N	N
137	20241206	090223	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	-200	5	-0.87	3533667400	154081	1.92	23050	23050	22700	29950	16150	23050	22933.47	9.74	0	-34739	28950	26000	24300	21350	19650	25150	20500	632	6900	1000	16130	50	1	63246419	14452	30.26	5.42	12	0.24	755.00	4218.00	59700	20240703	-61.73	21000	20241118	8.81	59700	-61.73	20240703	21000	8.81	20241118	59700	-61.73	20240703	21000	8.81	20241118	3.93	N	007660	1000	632 억	6162361	N	N	4978	N	N
138	20241205	160220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23050	-3200	5	-12.19	195270097450	7917489	50.78	26900	27250	22600	34100	18400	26250	24667.17	9.69	0	-197720	30616	28432	26966	24782	23316	27700	24050	632	7850	1000	18370	50	1	63246419	14578	30.53	5.46	12	12.52	755.00	4218.00	59700	20240703	-61.39	21000	20241118	9.76	59700	-61.39	20240703	21000	9.76	20241118	59700	-61.39	20240703	21000	9.76	20241118	3.46	N	007660	1000	632 억	6129910	N	N	4978	N	N
139	20241205	150222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	-3450	5	-13.14	182310329850	7351368	47.15	26900	27250	22600	34100	18400	26250	24798.54	9.69	0	-189630	30616	28432	26966	24782	23316	27700	24050	632	7850	1000	18370	50	1	63246419	14420	30.20	5.41	12	11.62	755.00	4218.00	59700	20240703	-61.81	21000	20241118	8.57	59700	-61.81	20240703	21000	8.57	20241118	59700	-61.81	20240703	21000	8.57	20241118	3.46	N	007660	1000	632 억	6129910	N	N	7157	N	N
140	20241205	140221	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23850	-2400	5	-9.14	144414193600	5717822	36.67	26900	27250	23600	34100	18400	26250	25256.00	9.69	0	-230382	30616	28432	26966	24782	23316	27700	24050	632	7850	1000	18370	50	1	63246419	15084	31.59	5.65	12	9.04	755.00	4218.00	59700	20240703	-60.05	21000	20241118	13.57	59700	-60.05	20240703	21000	13.57	20241118	59700	-60.05	20240703	21000	13.57	20241118	3.46	N	007660	1000	632 억	6129910	N	N	7157	N	N
141	20241205	130222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	-1700	5	-6.48	106119840900	4126582	26.46	26900	27250	24500	34100	18400	26250	25715.52	9.69	0	-243184	30616	28432	26966	24782	23316	27700	24050	632	7850	1000	18370	50	1	63246419	15527	32.52	5.82	12	6.52	755.00	4218.00	59700	20240703	-58.88	21000	20241118	16.90	59700	-58.88	20240703	21000	16.90	20241118	59700	-58.88	20240703	21000	16.90	20241118	3.46	N	007660	1000	632 억	6129910	N	N	7157	N	N
142	20241205	120222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	-1200	5	-4.57	94401141800	3653298	23.43	26900	27250	24750	34100	18400	26250	25839.43	9.69	0	-187694	30616	28432	26966	24782	23316	27700	24050	632	7850	1000	18370	50	1	63246419	15843	33.18	5.94	12	5.78	755.00	4218.00	59700	20240703	-58.04	21000	20241118	19.29	59700	-58.04	20240703	21000	19.29	20241118	59700	-58.04	20240703	21000	19.29	20241118	3.46	N	007660	1000	632 억	6129910	N	N	7157	N	N
143	20241205	110221	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-1150	5	-4.38	77876986250	2991611	19.19	26900	27250	24950	34100	18400	26250	26031.43	9.69	0	-180315	30616	28432	26966	24782	23316	27700	24050	632	7850	1000	18370	50	1	63246419	15875	33.25	5.95	12	4.73	755.00	4218.00	59700	20240703	-57.96	21000	20241118	19.52	59700	-57.96	20240703	21000	19.52	20241118	59700	-57.96	20240703	21000	19.52	20241118	3.46	N	007660	1000	632 억	6129910	N	N	7157	N	N
144	20241205	100220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	-550	5	-2.10	55818186600	2122368	13.61	26900	27250	25350	34100	18400	26250	26300.07	9.69	0	-103724	30616	28432	26966	24782	23316	27700	24050	632	7850	1000	18370	50	1	63246419	16254	34.04	6.09	12	3.36	755.00	4218.00	59700	20240703	-56.95	21000	20241118	22.38	59700	-56.95	20240703	21000	22.38	20241118	59700	-56.95	20240703	21000	22.38	20241118	3.46	N	007660	1000	632 억	6129910	N	N	7157	N	N
145	20241205	090221	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	600	2	2.29	10140992950	376020	2.41	26900	27250	26700	34100	18400	26250	26978.83	9.69	0	-71996	30616	28432	26966	24782	23316	27700	24050	632	7850	1000	18370	50	1	63246419	16982	35.56	6.37	12	0.59	755.00	4218.00	59700	20240703	-55.03	21000	20241118	27.86	59700	-55.03	20240703	21000	27.86	20241118	59700	-55.03	20240703	21000	27.86	20241118	3.46	N	007660	1000	632 억	6129910	N	N	7157	N	N
146	20241204	160218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-500	5	-1.87	424581546650	15488752	64.75	26400	29150	25500	34750	18750	26750	27413.49	11.06	0	-532292	30050	28400	25450	23800	20850	29225	24625	632	8000	1000	18720	50	1	63246419	16602	34.77	6.22	12	24.49	755.00	4218.00	59700	20240703	-56.03	21000	20241118	25.00	59700	-56.03	20240703	21000	25.00	20241118	59700	-56.03	20240703	21000	25.00	20241118	3.48	N	007660	1000	632 억	6994337	N	N	7157	N	N
147	20241204	150219	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	0	3	0.00	412662519100	15038018	62.86	26400	29150	25500	34750	18750	26750	27441.58	11.06	0	-503584	30050	28400	25450	23800	20850	29225	24625	632	8000	1000	18720	50	1	63246419	16918	35.43	6.34	12	23.78	755.00	4218.00	59700	20240703	-55.19	21000	20241118	27.38	59700	-55.19	20240703	21000	27.38	20241118	59700	-55.19	20240703	21000	27.38	20241118	3.48	N	007660	1000	632 억	6994337	N	N	21392	N	N
148	20241204	140218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26050	-700	5	-2.62	391822819650	14247571	59.56	26400	29150	25500	34750	18750	26750	27501.37	11.06	0	-433470	30050	28400	25450	23800	20850	29225	24625	632	8000	1000	18720	50	1	63246419	16476	34.50	6.18	12	22.53	755.00	4218.00	59700	20240703	-56.37	21000	20241118	24.05	59700	-56.37	20240703	21000	24.05	20241118	59700	-56.37	20240703	21000	24.05	20241118	3.48	N	007660	1000	632 억	6994337	N	N	21392	N	N
149	20241204	130219	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-300	5	-1.12	361957698500	13092283	54.73	26400	29150	25950	34750	18750	26750	27647.09	11.06	0	-442795	30050	28400	25450	23800	20850	29225	24625	632	8000	1000	18720	50	1	63246419	16729	35.03	6.27	12	20.70	755.00	4218.00	59700	20240703	-55.70	21000	20241118	25.95	59700	-55.70	20240703	21000	25.95	20241118	59700	-55.70	20240703	21000	25.95	20241118	3.48	N	007660	1000	632 억	6994337	N	N	21392	N	N
150	20241204	120219	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-100	5	-0.37	336194892550	12116229	50.65	26400	29150	26200	34750	18750	26750	27748.02	11.06	0	-302026	30050	28400	25450	23800	20850	29225	24625	632	8000	1000	18720	50	1	63246419	16855	35.30	6.32	12	19.16	755.00	4218.00	59700	20240703	-55.36	21000	20241118	26.90	59700	-55.36	20240703	21000	26.90	20241118	59700	-55.36	20240703	21000	26.90	20241118	3.48	N	007660	1000	632 억	6994337	N	N	21392	N	N
151	20241204	110216	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	250	2	0.93	298944544150	10717143	44.80	26400	29150	26250	34750	18750	26750	27894.75	11.06	0	-339315	30050	28400	25450	23800	20850	29225	24625	632	8000	1000	18720	50	1	63246419	17077	35.76	6.40	12	16.95	755.00	4218.00	59700	20240703	-54.77	21000	20241118	28.57	59700	-54.77	20240703	21000	28.57	20241118	59700	-54.77	20240703	21000	28.57	20241118	3.48	N	007660	1000	632 억	6994337	N	N	21392	N	N
152	20241204	100215	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	1150	2	4.30	248668317250	8869129	37.08	26400	29150	26250	34750	18750	26750	28038.46	11.06	0	-359225	30050	28400	25450	23800	20850	29225	24625	632	8000	1000	18720	50	1	63246419	17646	36.95	6.61	12	14.02	755.00	4218.00	59700	20240703	-53.27	21000	20241118	32.86	59700	-53.27	20240703	21000	32.86	20241118	59700	-53.27	20240703	21000	32.86	20241118	3.48	N	007660	1000	632 억	6994337	N	N	21392	N	N
153	20241204	090219	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	450	2	1.68	20322055350	763045	3.19	26400	27250	26250	34750	18750	26750	26631.83	11.06	0	-24803	30050	28400	25450	23800	20850	29225	24625	632	8000	1000	18720	50	1	63246419	17203	36.03	6.45	12	1.21	755.00	4218.00	59700	20240703	-54.44	21000	20241118	29.52	59700	-54.44	20240703	21000	29.52	20241118	59700	-54.44	20240703	21000	29.52	20241118	3.48	N	007660	1000	632 억	6994337	N	N	21392	N	N
154	20241203	160227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	5650	2	26.78	591217068500	23578097	1648.34	23100	27100	22500	27400	14800	21100	25071.30	13.55	0	-1814555	23100	22100	21550	20550	20000	21825	20275	632	6300	1000	14770	50	1	63246419	16918	35.43	6.34	12	37.28	755.00	4218.00	59700	20240703	-55.19	21000	20241118	27.38	59700	-55.19	20240703	21000	27.38	20241118	59700	-55.19	20240703	21000	27.38	20241118	3.39	N	007660	1000	632 억	8571711	N	N	21391	N	N
155	20241203	150232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	4550	2	21.56	557493203950	22292830	1558.49	23100	27100	22500	27400	14800	21100	25007.74	13.55	0	-1725416	23100	22100	21550	20550	20000	21825	20275	632	6300	1000	14770	50	1	63246419	16223	33.97	6.08	12	35.25	755.00	4218.00	59700	20240703	-57.04	21000	20241118	22.14	59700	-57.04	20240703	21000	22.14	20241118	59700	-57.04	20240703	21000	22.14	20241118	3.39	N	007660	1000	632 억	8571711	N	N	2199	N	N
156	20241203	140226	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25950	4850	2	22.99	493363469350	19805945	1384.63	23100	27100	22500	27400	14800	21100	24909.87	13.55	0	-1602785	23100	22100	21550	20550	20000	21825	20275	632	6300	1000	14770	50	1	63246419	16412	34.37	6.15	12	31.32	755.00	4218.00	59700	20240703	-56.53	21000	20241118	23.57	59700	-56.53	20240703	21000	23.57	20241118	59700	-56.53	20240703	21000	23.57	20241118	3.39	N	007660	1000	632 억	8571711	N	N	2199	N	N
157	20241203	130228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	4300	2	20.38	445289648550	17949459	1254.84	23100	27100	22500	27400	14800	21100	24807.97	13.55	0	-1507258	23100	22100	21550	20550	20000	21825	20275	632	6300	1000	14770	50	1	63246419	16065	33.64	6.02	12	28.38	755.00	4218.00	59700	20240703	-57.45	21000	20241118	20.95	59700	-57.45	20240703	21000	20.95	20241118	59700	-57.45	20240703	21000	20.95	20241118	3.39	N	007660	1000	632 억	8571711	N	N	2199	N	N
158	20241203	120236	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25150	4050	2	19.19	417538346900	16843814	1177.55	23100	27100	22500	27400	14800	21100	24788.82	13.55	0	-1271754	23100	22100	21550	20550	20000	21825	20275	632	6300	1000	14770	50	1	63246419	15906	33.31	5.96	12	26.63	755.00	4218.00	59700	20240703	-57.87	21000	20241118	19.76	59700	-57.87	20240703	21000	19.76	20241118	59700	-57.87	20240703	21000	19.76	20241118	3.39	N	007660	1000	632 억	8571711	N	N	2199	N	N
159	20241203	110228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25150	4050	2	19.19	341134050100	13846126	967.98	23100	27100	22500	27400	14800	21100	24637.51	13.55	0	-977961	23100	22100	21550	20550	20000	21825	20275	632	6300	1000	14770	50	1	63246419	15906	33.31	5.96	12	21.89	755.00	4218.00	59700	20240703	-57.87	21000	20241118	19.76	59700	-57.87	20240703	21000	19.76	20241118	59700	-57.87	20240703	21000	19.76	20241118	3.39	N	007660	1000	632 억	8571711	N	N	2199	N	N
160	20241203	100220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	3900	2	18.48	114102577500	4857802	339.61	23100	25000	22500	27400	14800	21100	23488.52	13.55	0	-260563	23100	22100	21550	20550	20000	21825	20275	632	6300	1000	14770	50	1	63246419	15812	33.11	5.93	12	7.68	755.00	4218.00	59700	20240703	-58.12	21000	20241118	19.05	59700	-58.12	20240703	21000	19.05	20241118	59700	-58.12	20240703	21000	19.05	20241118	3.39	N	007660	1000	632 억	8571711	N	N	2199	N	N
161	20241203	090220	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23500	2400	2	11.37	29246517750	1237850	86.54	23100	24300	23050	27400	14800	21100	23626.87	13.55	0	35237	23100	22100	21550	20550	20000	21825	20275	632	6300	1000	14770	50	1	63246419	14863	31.13	5.57	12	1.96	755.00	4218.00	59700	20240703	-60.64	21000	20241118	11.90	59700	-60.64	20240703	21000	11.90	20241118	59700	-60.64	20240703	21000	11.90	20241118	3.39	N	007660	1000	632 억	8571711	N	N	2199	N	N
162	20241202	160215	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21100	-1200	5	-5.38	22106955100	1026536	76.61	22450	22550	21000	28950	15650	22300	21536.35	13.97	0	-81728	23666	22982	22116	21432	20566	22550	21000	632	6650	1000	15610	50	1	63246419	13345	27.95	5.00	12	1.62	755.00	4218.00	59700	20240703	-64.66	21000	20241202	0.48	59700	-64.66	20240703	21000	0.48	20241202	59700	-64.66	20240703	21000	0.48	20241202	3.40	N	007660	1000	632 억	8834852	N	N	2199	N	N
163	20241202	150223	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21150	-1150	5	-5.16	19070117450	882540	65.87	22450	22550	21100	28950	15650	22300	21607.19	13.97	0	-125621	23666	22982	22116	21432	20566	22550	21000	632	6650	1000	15610	50	1	63246419	13377	28.01	5.01	12	1.40	755.00	4218.00	59700	20240703	-64.57	21000	20241118	0.71	59700	-64.57	20240703	21000	0.71	20241118	59700	-64.57	20240703	21000	0.71	20241118	3.40	N	007660	1000	632 억	8834852	N	N	12764	N	N
164	20241202	140222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21550	-750	5	-3.36	14513380100	668180	49.87	22450	22550	21300	28950	15650	22300	21719.63	13.97	0	-84778	23666	22982	22116	21432	20566	22550	21000	632	6650	1000	15610	50	1	63246419	13630	28.54	5.11	12	1.06	755.00	4218.00	59700	20240703	-63.90	21000	20241118	2.62	59700	-63.90	20240703	21000	2.62	20241118	59700	-63.90	20240703	21000	2.62	20241118	3.40	N	007660	1000	632 억	8834852	N	N	12764	N	N
165	20241202	130227	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	-900	5	-4.04	11172125450	512469	38.25	22450	22550	21400	28950	15650	22300	21799.31	13.97	0	-57785	23666	22982	22116	21432	20566	22550	21000	632	6650	1000	15610	50	1	63246419	13535	28.34	5.07	12	0.81	755.00	4218.00	59700	20240703	-64.15	21000	20241118	1.90	59700	-64.15	20240703	21000	1.90	20241118	59700	-64.15	20240703	21000	1.90	20241118	3.40	N	007660	1000	632 억	8834852	N	N	12764	N	N
166	20241202	120229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21500	-800	5	-3.59	9727498200	445161	33.22	22450	22550	21400	28950	15650	22300	21850.32	13.97	0	-38302	23666	22982	22116	21432	20566	22550	21000	632	6650	1000	15610	50	1	63246419	13598	28.48	5.10	12	0.70	755.00	4218.00	59700	20240703	-63.99	21000	20241118	2.38	59700	-63.99	20240703	21000	2.38	20241118	59700	-63.99	20240703	21000	2.38	20241118	3.40	N	007660	1000	632 억	8834852	N	N	12764	N	N
167	20241202	110216	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21500	-800	5	-3.59	8081797750	368581	27.51	22450	22550	21500	28950	15650	22300	21925.46	13.97	0	-32119	23666	22982	22116	21432	20566	22550	21000	632	6650	1000	15610	50	1	63246419	13598	28.48	5.10	12	0.58	755.00	4218.00	59700	20240703	-63.99	21000	20241118	2.38	59700	-63.99	20240703	21000	2.38	20241118	59700	-63.99	20240703	21000	2.38	20241118	3.40	N	007660	1000	632 억	8834852	N	N	12764	N	N
168	20241202	100216	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21700	-600	5	-2.69	5561812000	252033	18.81	22450	22550	21550	28950	15650	22300	22066.58	13.97	0	-24852	23666	22982	22116	21432	20566	22550	21000	632	6650	1000	15610	50	1	63246419	13724	28.74	5.14	12	0.40	755.00	4218.00	59700	20240703	-63.65	21000	20241118	3.33	59700	-63.65	20240703	21000	3.33	20241118	59700	-63.65	20240703	21000	3.33	20241118	3.40	N	007660	1000	632 억	8834852	N	N	12764	N	N
169	20241202	090218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	150	2	0.67	578097850	25751	1.92	22450	22550	22400	28950	15650	22300	22457.55	13.97	0	8017	23666	22982	22116	21432	20566	22550	21000	632	6650	1000	15610	50	1	63246419	14199	29.74	5.32	12	0.04	755.00	4218.00	59700	20240703	-62.40	21000	20241118	6.90	59700	-62.40	20240703	21000	6.90	20241118	59700	-62.40	20240703	21000	6.90	20241118	3.40	N	007660	1000	632 억	8834852	N	N	12764	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History