KissMeData/029530/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	shortOverheated
2	20241231	160414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	-500	5	-1.32	211890750	5658	86.24	38000	38250	37000	49400	26600	38000	37449.76	11.58	-1993	-1980	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
3	20241231	150416	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	-500	5	-1.32	211890750	5658	86.24	38000	38250	37000	49400	26600	38000	37449.76	11.58	-1993	-1980	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
4	20241231	140415	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	-500	5	-1.32	211890750	5658	86.24	38000	38250	37000	49400	26600	38000	37449.76	11.58	-1993	-1980	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
5	20241231	130415	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	-500	5	-1.32	211890750	5658	86.24	38000	38250	37000	49400	26600	38000	37449.76	11.58	-1993	-1980	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
6	20241231	120414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	-500	5	-1.32	211890750	5658	86.24	38000	38250	37000	49400	26600	38000	37449.76	11.58	-1993	-1980	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
7	20241231	110414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	-500	5	-1.32	211890750	5658	86.24	38000	38250	37000	49400	26600	38000	37449.76	11.58	-1993	-1980	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
8	20241231	100408	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	-500	5	-1.32	211890750	5658	86.24	38000	38250	37000	49400	26600	38000	37449.76	11.58	-1993	-1980	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
9	20241231	090415	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	-500	5	-1.32	211890750	5658	86.24	38000	38250	37000	49400	26600	38000	37449.76	11.58	-1993	-1980	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1166800	N	N	0	N	N
10	20241230	160412	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	-500	5	-1.32	211890750	5658	86.24	38000	38250	37000	49400	26600	38000	37449.76	11.60	0	-1980	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1168793	N	N	0	N	N
11	20241230	150415	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37300	-700	5	-1.84	191499200	5114	77.95	38000	38250	37000	49400	26600	38000	37446.07	11.60	0	-1744	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3760	6.84	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.48	31650	20240117	17.85	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31650	17.85	20240117	0.11	N	029530	5000	504 억	1168793	N	N	0	N	N
12	20241230	140414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37350	-650	5	-1.71	166442000	4443	67.72	38000	38250	37000	49400	26600	38000	37461.63	11.60	0	-1694	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3765	6.85	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.37	31650	20240117	18.01	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31650	18.01	20240117	0.11	N	029530	5000	504 억	1168793	N	N	0	N	N
13	20241230	130414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37050	-950	5	-2.50	128206350	3415	52.05	38000	38250	37000	49400	26600	38000	37542.12	11.60	0	-1321	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3735	6.79	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.03	31650	20240117	17.06	45200	-18.03	20240216	31650	17.06	20240117	45200	-18.03	20240216	31650	17.06	20240117	0.11	N	029530	5000	504 억	1168793	N	N	0	N	N
14	20241230	120413	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37300	-700	5	-1.84	81504650	2157	32.88	38000	38250	37300	49400	26600	38000	37786.11	11.60	0	-941	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3760	6.84	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.48	31650	20240117	17.85	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31650	17.85	20240117	0.11	N	029530	5000	504 억	1168793	N	N	0	N	N
15	20241230	110414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37550	-450	5	-1.18	64997650	1716	26.15	38000	38250	37500	49400	26600	38000	37877.42	11.60	0	-611	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3785	6.88	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1168793	N	N	0	N	N
16	20241230	100414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	-350	5	-0.92	50192900	1322	20.15	38000	38250	37600	49400	26600	38000	37967.40	11.60	0	-445	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3795	6.90	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31650	18.96	20240117	0.11	N	029530	5000	504 억	1168793	N	N	0	N	N
17	20241230	090415	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37600	-400	5	-1.05	1023700	27	0.41	38000	38000	37600	49400	26600	38000	37914.81	11.60	0	-9	38666	38332	37816	37482	36966	38075	37225	504	11400	5000	28120	50	1	10080029	3790	6.89	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.81	31650	20240117	18.80	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31650	18.80	20240117	0.11	N	029530	5000	504 억	1168793	N	N	0	N	N
18	20241227	160413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-400	5	-1.04	247643150	6561	78.95	38150	38150	37300	49900	26900	38400	37744.73	11.61	0	-630	39666	39032	38366	37732	37066	39350	38050	504	11500	5000	28410	50	1	10080029	3830	6.97	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31650	20.06	20240117	0.10	N	029530	5000	504 억	1170741	N	N	104	N	N
19	20241227	150412	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-600	5	-1.56	234862600	6224	74.90	38150	38150	37300	49900	26900	38400	37734.99	11.61	0	-635	39666	39032	38366	37732	37066	39350	38050	504	11500	5000	28410	50	1	10080029	3810	6.93	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.10	N	029530	5000	504 억	1170741	N	N	104	N	N
20	20241227	140415	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-600	5	-1.56	200996850	5329	64.13	38150	38150	37300	49900	26900	38400	37717.55	11.61	0	-414	39666	39032	38366	37732	37066	39350	38050	504	11500	5000	28410	50	1	10080029	3810	6.93	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.10	N	029530	5000	504 억	1170741	N	N	104	N	N
21	20241227	130414	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-700	5	-1.82	167995900	4455	53.61	38150	38150	37300	49900	26900	38400	37709.52	11.61	0	-688	39666	39032	38366	37732	37066	39350	38050	504	11500	5000	28410	50	1	10080029	3800	6.91	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1170741	N	N	104	N	N
22	20241227	120413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-700	5	-1.82	148056300	3926	47.24	38150	38150	37300	49900	26900	38400	37711.74	11.61	0	-493	39666	39032	38366	37732	37066	39350	38050	504	11500	5000	28410	50	1	10080029	3800	6.91	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1170741	N	N	104	N	N
23	20241227	110412	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-700	5	-1.82	122864600	3257	39.19	38150	38150	37300	49900	26900	38400	37723.24	11.61	0	-324	39666	39032	38366	37732	37066	39350	38050	504	11500	5000	28410	50	1	10080029	3800	6.91	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1170741	N	N	104	N	N
24	20241227	100413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-600	5	-1.56	75119300	1991	23.96	38150	38150	37300	49900	26900	38400	37729.43	11.61	0	-106	39666	39032	38366	37732	37066	39350	38050	504	11500	5000	28410	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.10	N	029530	5000	504 억	1170741	N	N	104	N	N
25	20241227	090414	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-550	5	-1.43	19999400	527	6.34	38150	38150	37650	49900	26900	38400	37949.53	11.61	0	-49	39666	39032	38366	37732	37066	39350	38050	504	11500	5000	28410	50	1	10080029	3815	6.94	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.10	N	029530	5000	504 억	1170741	N	N	104	N	N
26	20241226	160412	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	600	2	1.59	315475200	8240	201.07	37800	39000	37700	49100	26500	37800	38285.70	11.61	0	-724	38600	38200	37950	37550	37300	38075	37425	504	11300	5000	27970	50	1	10080029	3871	7.04	0.37	12	0.08	5455.00	103259.00	45200	20240216	-15.04	31650	20240117	21.33	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31650	21.33	20240117	0.11	N	029530	5000	504 억	1170062	N	N	104	N	N
27	20241226	150410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	700	2	1.85	276432650	7224	176.28	37800	39000	37700	49100	26500	37800	38265.87	11.61	0	-892	38600	38200	37950	37550	37300	38075	37425	504	11300	5000	27970	50	1	10080029	3881	7.06	0.37	12	0.07	5455.00	103259.00	45200	20240216	-14.82	31650	20240117	21.64	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31650	21.64	20240117	0.11	N	029530	5000	504 억	1170062	N	N	225	N	N
28	20241226	140410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	700	2	1.85	236953550	6199	151.27	37800	39000	37700	49100	26500	37800	38224.48	11.61	0	-886	38600	38200	37950	37550	37300	38075	37425	504	11300	5000	27970	50	1	10080029	3881	7.06	0.37	12	0.06	5455.00	103259.00	45200	20240216	-14.82	31650	20240117	21.64	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31650	21.64	20240117	0.11	N	029530	5000	504 억	1170062	N	N	225	N	N
29	20241226	130410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	650	2	1.72	176058250	4619	112.71	37800	39000	37700	49100	26500	37800	38116.10	11.61	0	-386	38600	38200	37950	37550	37300	38075	37425	504	11300	5000	27970	50	1	10080029	3876	7.05	0.37	12	0.05	5455.00	103259.00	45200	20240216	-14.93	31650	20240117	21.48	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31650	21.48	20240117	0.11	N	029530	5000	504 억	1170062	N	N	225	N	N
30	20241226	120410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	600	2	1.59	143372050	3769	91.97	37800	39000	37700	49100	26500	37800	38039.81	11.61	0	-551	38600	38200	37950	37550	37300	38075	37425	504	11300	5000	27970	50	1	10080029	3871	7.04	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.04	31650	20240117	21.33	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31650	21.33	20240117	0.11	N	029530	5000	504 억	1170062	N	N	225	N	N
31	20241226	110410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	100	2	0.26	77384200	2049	50.00	37800	37900	37700	49100	26500	37800	37766.81	11.61	0	-477	38600	38200	37950	37550	37300	38075	37425	504	11300	5000	27970	50	1	10080029	3820	6.95	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1170062	N	N	225	N	N
32	20241226	100411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	100	2	0.26	68451400	1813	44.24	37800	37900	37700	49100	26500	37800	37755.87	11.61	0	-508	38600	38200	37950	37550	37300	38075	37425	504	11300	5000	27970	50	1	10080029	3820	6.95	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1170062	N	N	225	N	N
33	20241226	090411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-50	5	-0.13	14846250	393	9.59	37800	37850	37750	49100	26500	37800	37776.72	11.61	0	-170	38600	38200	37950	37550	37300	38075	37425	504	11300	5000	27970	50	1	10080029	3805	6.92	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31650	19.27	20240117	0.11	N	029530	5000	504 억	1170062	N	N	225	N	N
34	20241224	160410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-500	5	-1.31	155641250	4098	78.24	38300	38350	37700	49750	26850	38300	37979.81	11.60	0	-991	39000	38650	37950	37600	36900	38825	37775	504	11450	5000	28340	50	1	10080029	3810	6.93	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1169406	N	N	225	N	N
35	20241224	150409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-300	5	-0.78	148294350	3904	74.53	38300	38350	37700	49750	26850	38300	37985.23	11.60	0	-944	39000	38650	37950	37600	36900	38825	37775	504	11450	5000	28340	50	1	10080029	3830	6.97	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31650	20.06	20240117	0.11	N	029530	5000	504 억	1169406	N	N	5	N	N
36	20241224	140408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-350	5	-0.91	108306600	2844	54.30	38300	38350	37700	49750	26850	38300	38082.49	11.60	0	-204	39000	38650	37950	37600	36900	38825	37775	504	11450	5000	28340	50	1	10080029	3825	6.96	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.04	31650	20240117	19.91	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31650	19.91	20240117	0.11	N	029530	5000	504 억	1169406	N	N	5	N	N
37	20241224	130409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-300	5	-0.78	80179950	2101	40.11	38300	38350	37900	49750	26850	38300	38162.76	11.60	0	-245	39000	38650	37950	37600	36900	38825	37775	504	11450	5000	28340	50	1	10080029	3830	6.97	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31650	20.06	20240117	0.11	N	029530	5000	504 억	1169406	N	N	5	N	N
38	20241224	120409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-300	5	-0.78	71635250	1876	35.82	38300	38350	38000	49750	26850	38300	38185.10	11.60	0	-142	39000	38650	37950	37600	36900	38825	37775	504	11450	5000	28340	50	1	10080029	3830	6.97	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31650	20.06	20240117	0.11	N	029530	5000	504 억	1169406	N	N	5	N	N
39	20241224	110409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-50	5	-0.13	58152400	1522	29.06	38300	38350	38000	49750	26850	38300	38207.88	11.60	0	-61	39000	38650	37950	37600	36900	38825	37775	504	11450	5000	28340	50	1	10080029	3856	7.01	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.38	31650	20240117	20.85	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31650	20.85	20240117	0.11	N	029530	5000	504 억	1169406	N	N	5	N	N
40	20241224	100409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-300	5	-0.78	43399850	1136	21.69	38300	38300	38000	49750	26850	38300	38204.09	11.60	0	12	39000	38650	37950	37600	36900	38825	37775	504	11450	5000	28340	50	1	10080029	3830	6.97	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31650	20.06	20240117	0.11	N	029530	5000	504 억	1169406	N	N	5	N	N
41	20241224	090411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	0	3	0.00	6652950	174	3.32	38300	38300	38200	49750	26850	38300	38235.34	11.60	0	66	39000	38650	37950	37600	36900	38825	37775	504	11450	5000	28340	50	1	10080029	3861	7.02	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.11	N	029530	5000	504 억	1169406	N	N	5	N	N
42	20241223	160406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	1000	2	2.68	197759250	5237	131.42	37450	38300	37250	48450	26150	37300	37761.93	11.59	0	1472	38066	37682	37366	36982	36666	37875	37175	504	11150	5000	27600	50	1	10080029	3861	7.02	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.27	31650	20240117	21.01	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31650	21.01	20240117	0.11	N	029530	5000	504 억	1167942	N	N	5	N	N
43	20241223	150409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	900	2	2.41	188509000	4995	125.35	37450	38300	37250	48450	26150	37300	37739.54	11.59	0	1495	38066	37682	37366	36982	36666	37875	37175	504	11150	5000	27600	50	1	10080029	3851	7.00	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.49	31650	20240117	20.70	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31650	20.70	20240117	0.11	N	029530	5000	504 억	1167942	N	N	7	N	N
44	20241223	140406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	850	2	2.28	174761500	4635	116.31	37450	38200	37250	48450	26150	37300	37704.75	11.59	0	1438	38066	37682	37366	36982	36666	37875	37175	504	11150	5000	27600	50	1	10080029	3846	6.99	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.60	31650	20240117	20.54	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31650	20.54	20240117	0.11	N	029530	5000	504 억	1167942	N	N	7	N	N
45	20241223	130406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	700	2	1.88	163408400	4337	108.83	37450	38100	37250	48450	26150	37300	37677.75	11.59	0	1453	38066	37682	37366	36982	36666	37875	37175	504	11150	5000	27600	50	1	10080029	3830	6.97	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31650	20.06	20240117	0.11	N	029530	5000	504 억	1167942	N	N	7	N	N
46	20241223	120408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	550	2	1.47	148551550	3946	99.02	37450	38100	37250	48450	26150	37300	37646.11	11.59	0	1360	38066	37682	37366	36982	36666	37875	37175	504	11150	5000	27600	50	1	10080029	3815	6.94	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1167942	N	N	7	N	N
47	20241223	110406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	550	2	1.47	97025200	2586	64.89	37450	37950	37250	48450	26150	37300	37519.41	11.59	0	1201	38066	37682	37366	36982	36666	37875	37175	504	11150	5000	27600	50	1	10080029	3815	6.94	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1167942	N	N	7	N	N
48	20241223	100404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	50	2	0.13	46840750	1254	31.47	37450	37500	37250	48450	26150	37300	37353.07	11.59	0	462	38066	37682	37366	36982	36666	37875	37175	504	11150	5000	27600	50	1	10080029	3765	6.85	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.37	31650	20240117	18.01	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31650	18.01	20240117	0.11	N	029530	5000	504 억	1167942	N	N	7	N	N
49	20241223	090407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	0	3	0.00	0	0	0.00	0	0	0	48450	26150	37300	0.00	11.59	0	0	38066	37682	37366	36982	36666	37875	37175	504	11150	5000	27600	50	1	10080029	3760	6.84	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.48	31650	20240117	17.85	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31650	17.85	20240117	0.11	N	029530	5000	504 억	1167942	N	N	7	N	N
50	20241220	160404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	200	2	0.54	148732850	3985	67.50	37050	37750	37050	48200	26000	37100	37323.17	11.58	0	410	37733	37416	37183	36866	36633	37300	36750	504	11100	5000	27450	50	1	10080029	3760	6.84	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.48	31650	20240117	17.85	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31650	17.85	20240117	0.11	N	029530	5000	504 억	1167450	N	N	7	N	N
51	20241220	150405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	100	2	0.27	147389750	3949	66.89	37050	37750	37050	48200	26000	37100	37323.31	11.58	0	420	37733	37416	37183	36866	36633	37300	36750	504	11100	5000	27450	50	1	10080029	3750	6.82	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.70	31650	20240117	17.54	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31650	17.54	20240117	0.11	N	029530	5000	504 억	1167450	N	N	15	N	N
52	20241220	140405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	0	3	0.00	144565700	3873	65.60	37050	37750	37050	48200	26000	37100	37326.54	11.58	0	395	37733	37416	37183	36866	36633	37300	36750	504	11100	5000	27450	50	1	10080029	3740	6.80	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.92	31650	20240117	17.22	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31650	17.22	20240117	0.11	N	029530	5000	504 억	1167450	N	N	15	N	N
53	20241220	130404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	400	2	1.08	80849700	2163	36.64	37050	37750	37050	48200	26000	37100	37378.50	11.58	0	-227	37733	37416	37183	36866	36633	37300	36750	504	11100	5000	27450	50	1	10080029	3780	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1167450	N	N	15	N	N
54	20241220	120404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	300	2	0.81	59893100	1604	27.17	37050	37750	37050	48200	26000	37100	37339.84	11.58	0	-239	37733	37416	37183	36866	36633	37300	36750	504	11100	5000	27450	50	1	10080029	3770	6.86	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.11	N	029530	5000	504 억	1167450	N	N	15	N	N
55	20241220	110403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	250	2	0.67	41918450	1125	19.05	37050	37500	37050	48200	26000	37100	37260.84	11.58	0	-149	37733	37416	37183	36866	36633	37300	36750	504	11100	5000	27450	50	1	10080029	3765	6.85	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.37	31650	20240117	18.01	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31650	18.01	20240117	0.11	N	029530	5000	504 억	1167450	N	N	15	N	N
56	20241220	100404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	100	2	0.27	20216600	544	9.21	37050	37250	37050	48200	26000	37100	37162.87	11.58	0	6	37733	37416	37183	36866	36633	37300	36750	504	11100	5000	27450	50	1	10080029	3750	6.82	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.70	31650	20240117	17.54	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31650	17.54	20240117	0.11	N	029530	5000	504 억	1167450	N	N	15	N	N
57	20241220	090406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37050	-50	5	-0.13	852150	23	0.39	37050	37050	37050	48200	26000	37100	37050.00	11.58	0	-3	37733	37416	37183	36866	36633	37300	36750	504	11100	5000	27450	50	1	10080029	3735	6.79	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.03	31650	20240117	17.06	45200	-18.03	20240216	31650	17.06	20240117	45200	-18.03	20240216	31650	17.06	20240117	0.11	N	029530	5000	504 억	1167450	N	N	15	N	N
58	20241219	160405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	-400	5	-1.07	219508050	5904	99.04	37350	37500	36950	48750	26250	37500	37179.55	11.58	0	367	38166	37832	37616	37282	37066	37725	37175	504	11250	5000	27750	50	1	10080029	3740	6.80	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.92	31650	20240117	17.22	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31650	17.22	20240117	0.11	N	029530	5000	504 억	1167516	N	N	15	N	N
59	20241219	150402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	-350	5	-0.93	177219350	4767	79.97	37350	37500	36950	48750	26250	37500	37176.28	11.58	0	368	38166	37832	37616	37282	37066	37725	37175	504	11250	5000	27750	50	1	10080029	3745	6.81	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.81	31650	20240117	17.38	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31650	17.38	20240117	0.11	N	029530	5000	504 억	1167516	N	N	20	N	N
60	20241219	140404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	-200	5	-0.53	123925700	3332	55.90	37350	37500	36950	48750	26250	37500	37192.59	11.58	0	406	38166	37832	37616	37282	37066	37725	37175	504	11250	5000	27750	50	1	10080029	3760	6.84	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.48	31650	20240117	17.85	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31650	17.85	20240117	0.11	N	029530	5000	504 억	1167516	N	N	20	N	N
61	20241219	130403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	-250	5	-0.67	114928750	3090	51.84	37350	37500	36950	48750	26250	37500	37193.77	11.58	0	448	38166	37832	37616	37282	37066	37725	37175	504	11250	5000	27750	50	1	10080029	3755	6.83	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.59	31650	20240117	17.69	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31650	17.69	20240117	0.11	N	029530	5000	504 억	1167516	N	N	20	N	N
62	20241219	120404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	-350	5	-0.93	109085000	2933	49.20	37350	37500	36950	48750	26250	37500	37192.29	11.58	0	457	38166	37832	37616	37282	37066	37725	37175	504	11250	5000	27750	50	1	10080029	3745	6.81	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.81	31650	20240117	17.38	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31650	17.38	20240117	0.11	N	029530	5000	504 억	1167516	N	N	20	N	N
63	20241219	110403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	-300	5	-0.80	103773400	2790	46.80	37350	37500	36950	48750	26250	37500	37194.77	11.58	0	532	38166	37832	37616	37282	37066	37725	37175	504	11250	5000	27750	50	1	10080029	3750	6.82	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.70	31650	20240117	17.54	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31650	17.54	20240117	0.11	N	029530	5000	504 억	1167516	N	N	20	N	N
64	20241219	100359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	-150	5	-0.40	42906150	1149	19.28	37350	37500	37050	48750	26250	37500	37342.17	11.58	0	37	38166	37832	37616	37282	37066	37725	37175	504	11250	5000	27750	50	1	10080029	3765	6.85	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.37	31650	20240117	18.01	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31650	18.01	20240117	0.11	N	029530	5000	504 억	1167516	N	N	20	N	N
65	20241219	090404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	-300	5	-0.80	522500	14	0.23	37350	37350	37200	48750	26250	37500	37321.43	11.58	0	-6	38166	37832	37616	37282	37066	37725	37175	504	11250	5000	27750	50	1	10080029	3750	6.82	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.70	31650	20240117	17.54	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31650	17.54	20240117	0.11	N	029530	5000	504 억	1167516	N	N	20	N	N
66	20241218	160402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-400	5	-1.06	223978700	5946	210.55	37900	37950	37400	49250	26550	37900	37668.80	11.60	0	-3278	38500	38200	37600	37300	36700	38350	37450	504	11350	5000	28040	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1168892	N	N	20	N	N
67	20241218	150403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-400	5	-1.06	210247700	5580	197.59	37900	37950	37400	49250	26550	37900	37678.80	11.60	0	-3016	38500	38200	37600	37300	36700	38350	37450	504	11350	5000	28040	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1168892	N	N	7	N	N
68	20241218	140402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-300	5	-0.79	131143000	3472	122.95	37900	37950	37500	49250	26550	37900	37771.60	11.60	0	-1782	38500	38200	37600	37300	36700	38350	37450	504	11350	5000	28040	50	1	10080029	3790	6.89	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.81	31650	20240117	18.80	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31650	18.80	20240117	0.11	N	029530	5000	504 억	1168892	N	N	7	N	N
69	20241218	130403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	0	3	0.00	84223650	2229	78.93	37900	37950	37500	49250	26550	37900	37785.40	11.60	0	-922	38500	38200	37600	37300	36700	38350	37450	504	11350	5000	28040	50	1	10080029	3820	6.95	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1168892	N	N	7	N	N
70	20241218	120403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-50	5	-0.13	68936100	1825	64.62	37900	37950	37500	49250	26550	37900	37773.21	11.60	0	-699	38500	38200	37600	37300	36700	38350	37450	504	11350	5000	28040	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1168892	N	N	7	N	N
71	20241218	110403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	-100	5	-0.26	58298900	1544	54.67	37900	37950	37500	49250	26550	37900	37758.35	11.60	0	-714	38500	38200	37600	37300	36700	38350	37450	504	11350	5000	28040	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1168892	N	N	7	N	N
72	20241218	100403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	0	3	0.00	24525900	649	22.98	37900	37950	37500	49250	26550	37900	37790.29	11.60	0	-157	38500	38200	37600	37300	36700	38350	37450	504	11350	5000	28040	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1168892	N	N	7	N	N
73	20241218	090404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	50	2	0.13	4057500	107	3.79	37900	37950	37850	49250	26550	37900	37920.56	11.60	0	-37	38500	38200	37600	37300	36700	38350	37450	504	11350	5000	28040	50	1	10080029	3825	6.96	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.04	31650	20240117	19.91	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31650	19.91	20240117	0.11	N	029530	5000	504 억	1168892	N	N	7	N	N
74	20241217	160401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	550	2	1.47	106009800	2819	60.74	37000	37900	37000	48550	26150	37350	37605.36	11.59	0	-341	38016	37682	37366	37032	36716	37850	37200	504	11200	5000	27630	50	1	10080029	3820	6.95	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1168594	N	N	7	N	N
75	20241217	150402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	450	2	1.20	101994500	2713	58.46	37000	37850	37000	48550	26150	37350	37594.73	11.59	0	-366	38016	37682	37366	37032	36716	37850	37200	504	11200	5000	27630	50	1	10080029	3810	6.93	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1168594	N	N	36	N	N
76	20241217	140404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	400	2	1.07	89686450	2387	51.43	37000	37850	37000	48550	26150	37350	37572.87	11.59	0	-229	38016	37682	37366	37032	36716	37850	37200	504	11200	5000	27630	50	1	10080029	3805	6.92	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31650	19.27	20240117	0.11	N	029530	5000	504 억	1168594	N	N	36	N	N
77	20241217	130355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	350	2	0.94	73688800	1963	42.30	37000	37850	37000	48550	26150	37350	37538.87	11.59	0	-76	38016	37682	37366	37032	36716	37850	37200	504	11200	5000	27630	50	1	10080029	3800	6.91	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31650	19.12	20240117	0.11	N	029530	5000	504 억	1168594	N	N	36	N	N
78	20241217	120401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	450	2	1.20	62584550	1669	35.96	37000	37800	37000	48550	26150	37350	37498.23	11.59	0	-38	38016	37682	37366	37032	36716	37850	37200	504	11200	5000	27630	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1168594	N	N	36	N	N
79	20241217	110402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	100	2	0.27	35253350	943	20.32	37000	37600	37000	48550	26150	37350	37384.25	11.59	0	-189	38016	37682	37366	37032	36716	37850	37200	504	11200	5000	27630	50	1	10080029	3775	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.15	31650	20240117	18.33	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31650	18.33	20240117	0.11	N	029530	5000	504 억	1168594	N	N	36	N	N
80	20241217	100354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	0	3	0.00	26815400	718	15.47	37000	37600	37000	48550	26150	37350	37347.35	11.59	0	-180	38016	37682	37366	37032	36716	37850	37200	504	11200	5000	27630	50	1	10080029	3765	6.85	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.37	31650	20240117	18.01	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31650	18.01	20240117	0.11	N	029530	5000	504 억	1168594	N	N	36	N	N
81	20241217	090401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-350	5	-0.94	1739250	47	1.01	37000	37050	37000	48550	26150	37350	37005.32	11.59	0	-2	38016	37682	37366	37032	36716	37850	37200	504	11200	5000	27630	50	1	10080029	3730	6.78	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.14	31650	20240117	16.90	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31650	16.90	20240117	0.11	N	029530	5000	504 억	1168594	N	N	36	N	N
82	20241216	160400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	350	2	0.95	173729950	4641	24.35	37050	37700	37050	48100	25900	37000	37435.92	11.58	0	846	38133	37566	37133	36566	36133	37350	36350	504	11100	5000	27380	50	1	10080029	3765	6.85	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.37	31650	20240117	18.01	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31650	18.01	20240117	0.10	N	029530	5000	504 억	1167430	N	N	36	N	N
83	20241216	150401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	400	2	1.08	167904750	4485	23.53	37050	37700	37050	48100	25900	37000	37438.72	11.58	0	796	38133	37566	37133	36566	36133	37350	36350	504	11100	5000	27380	50	1	10080029	3770	6.86	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.10	N	029530	5000	504 억	1167430	N	N	14	N	N
84	20241216	140400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	550	2	1.49	126652950	3381	17.74	37050	37700	37050	48100	25900	37000	37462.67	11.58	0	487	38133	37566	37133	36566	36133	37350	36350	504	11100	5000	27380	50	1	10080029	3785	6.88	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.10	N	029530	5000	504 억	1167430	N	N	14	N	N
85	20241216	130402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	650	2	1.76	99671500	2663	13.97	37050	37700	37050	48100	25900	37000	37431.19	11.58	0	787	38133	37566	37133	36566	36133	37350	36350	504	11100	5000	27380	50	1	10080029	3795	6.90	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31650	18.96	20240117	0.10	N	029530	5000	504 억	1167430	N	N	14	N	N
86	20241216	120402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	650	2	1.76	87488300	2339	12.27	37050	37700	37050	48100	25900	37000	37407.28	11.58	0	822	38133	37566	37133	36566	36133	37350	36350	504	11100	5000	27380	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31650	18.96	20240117	0.10	N	029530	5000	504 억	1167430	N	N	14	N	N
87	20241216	110401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	600	2	1.62	71618200	1917	10.06	37050	37650	37050	48100	25900	37000	37362.93	11.58	0	713	38133	37566	37133	36566	36133	37350	36350	504	11100	5000	27380	50	1	10080029	3790	6.89	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.81	31650	20240117	18.80	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31650	18.80	20240117	0.10	N	029530	5000	504 억	1167430	N	N	14	N	N
88	20241216	100402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	450	2	1.22	52318300	1403	7.36	37050	37500	37050	48100	25900	37000	37294.08	11.58	0	621	38133	37566	37133	36566	36133	37350	36350	504	11100	5000	27380	50	1	10080029	3775	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.15	31650	20240117	18.33	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31650	18.33	20240117	0.10	N	029530	5000	504 억	1167430	N	N	14	N	N
89	20241216	090402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	250	2	0.68	11136700	300	1.57	37050	37250	37050	48100	25900	37000	37130.14	11.58	0	47	38133	37566	37133	36566	36133	37350	36350	504	11100	5000	27380	50	1	10080029	3755	6.83	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.59	31650	20240117	17.69	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31650	17.69	20240117	0.10	N	029530	5000	504 억	1167430	N	N	14	N	N
90	20241213	160355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-700	5	-1.86	704319750	19055	350.15	37700	37700	36700	49000	26400	37700	36962.46	11.57	0	-12989	38433	38066	37333	36966	36233	38250	37150	504	11300	5000	27890	50	1	10080029	3730	6.78	0.36	12	0.19	5455.00	103259.00	45200	20240216	-18.14	31650	20240117	16.90	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31650	16.90	20240117	0.10	N	029530	5000	504 억	1166607	N	N	8	N	N
91	20241213	150400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-850	5	-2.25	551834650	14930	274.35	37700	37700	36700	49000	26400	37700	36961.46	11.57	0	-9534	38433	38066	37333	36966	36233	38250	37150	504	11300	5000	27890	50	1	10080029	3714	6.76	0.36	12	0.15	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.10	N	029530	5000	504 억	1166607	N	N	14	N	N
92	20241213	140401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-700	5	-1.86	418519700	11314	207.90	37700	37700	36700	49000	26400	37700	36991.31	11.57	0	-7997	38433	38066	37333	36966	36233	38250	37150	504	11300	5000	27890	50	1	10080029	3730	6.78	0.36	12	0.11	5455.00	103259.00	45200	20240216	-18.14	31650	20240117	16.90	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31650	16.90	20240117	0.10	N	029530	5000	504 억	1166607	N	N	14	N	N
93	20241213	130401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	-750	5	-1.99	290980350	7861	144.45	37700	37700	36700	49000	26400	37700	37015.69	11.57	0	-5792	38433	38066	37333	36966	36233	38250	37150	504	11300	5000	27890	50	1	10080029	3725	6.77	0.36	12	0.08	5455.00	103259.00	45200	20240216	-18.25	31650	20240117	16.75	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31650	16.75	20240117	0.10	N	029530	5000	504 억	1166607	N	N	14	N	N
94	20241213	120401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-850	5	-2.25	148316600	3985	73.23	37700	37700	36700	49000	26400	37700	37218.72	11.57	0	-2836	38433	38066	37333	36966	36233	38250	37150	504	11300	5000	27890	50	1	10080029	3714	6.76	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.10	N	029530	5000	504 억	1166607	N	N	14	N	N
95	20241213	110400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-200	5	-0.53	56183950	1499	27.55	37700	37700	37200	49000	26400	37700	37480.95	11.57	0	-737	38433	38066	37333	36966	36233	38250	37150	504	11300	5000	27890	50	1	10080029	3780	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.10	N	029530	5000	504 억	1166607	N	N	14	N	N
96	20241213	100400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-300	5	-0.80	46421050	1238	22.75	37700	37700	37200	49000	26400	37700	37496.81	11.57	0	-738	38433	38066	37333	36966	36233	38250	37150	504	11300	5000	27890	50	1	10080029	3770	6.86	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.10	N	029530	5000	504 억	1166607	N	N	14	N	N
97	20241213	090400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-50	5	-0.13	11648400	309	5.68	37700	37700	37500	49000	26400	37700	37697.09	11.57	0	-46	38433	38066	37333	36966	36233	38250	37150	504	11300	5000	27890	50	1	10080029	3795	6.90	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31650	18.96	20240117	0.10	N	029530	5000	504 억	1166607	N	N	14	N	N
98	20241212	160406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	850	2	2.31	200261300	5424	121.04	37200	37700	36600	47900	25800	36850	36919.46	11.58	0	-1608	37850	37350	37000	36500	36150	37175	36325	504	11050	5000	27260	50	1	10080029	3800	6.91	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31650	19.12	20240117	0.10	N	029530	5000	504 억	1167727	N	N	14	N	N
99	20241212	150359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	150	2	0.41	159434850	4332	96.67	37200	37200	36600	47900	25800	36850	36803.98	11.58	0	-2100	37850	37350	37000	36500	36150	37175	36325	504	11050	5000	27260	50	1	10080029	3730	6.78	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.14	31650	20240117	16.90	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31650	16.90	20240117	0.10	N	029530	5000	504 억	1167727	N	N	20	N	N
100	20241212	140359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	0	3	0.00	112105800	3052	68.11	37200	37200	36600	47900	25800	36850	36731.91	11.58	0	-1470	37850	37350	37000	36500	36150	37175	36325	504	11050	5000	27260	50	1	10080029	3714	6.76	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.10	N	029530	5000	504 억	1167727	N	N	20	N	N
101	20241212	130357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36600	-250	5	-0.68	91944200	2503	55.86	37200	37200	36600	47900	25800	36850	36733.60	11.58	0	-1206	37850	37350	37000	36500	36150	37175	36325	504	11050	5000	27260	50	1	10080029	3689	6.71	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.03	31650	20240117	15.64	45200	-19.03	20240216	31650	15.64	20240117	45200	-19.03	20240216	31650	15.64	20240117	0.10	N	029530	5000	504 억	1167727	N	N	20	N	N
102	20241212	120356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36650	-200	5	-0.54	76309250	2076	46.33	37200	37200	36600	47900	25800	36850	36757.83	11.58	0	-859	37850	37350	37000	36500	36150	37175	36325	504	11050	5000	27260	50	1	10080029	3694	6.72	0.35	12	0.02	5455.00	103259.00	45200	20240216	-18.92	31650	20240117	15.80	45200	-18.92	20240216	31650	15.80	20240117	45200	-18.92	20240216	31650	15.80	20240117	0.10	N	029530	5000	504 억	1167727	N	N	20	N	N
103	20241212	110357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	-150	5	-0.41	53687250	1459	32.56	37200	37200	36600	47900	25800	36850	36797.29	11.58	0	-769	37850	37350	37000	36500	36150	37175	36325	504	11050	5000	27260	50	1	10080029	3699	6.73	0.36	12	0.01	5455.00	103259.00	45200	20240216	-18.81	31650	20240117	15.96	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31650	15.96	20240117	0.10	N	029530	5000	504 억	1167727	N	N	20	N	N
104	20241212	100355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	0	3	0.00	36315500	986	22.00	37200	37200	36600	47900	25800	36850	36831.14	11.58	0	-428	37850	37350	37000	36500	36150	37175	36325	504	11050	5000	27260	50	1	10080029	3714	6.76	0.36	12	0.01	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.10	N	029530	5000	504 억	1167727	N	N	20	N	N
105	20241212	090358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	350	2	0.95	111600	3	0.07	37200	37200	37200	47900	25800	36850	37200.00	11.58	0	2	37850	37350	37000	36500	36150	37175	36325	504	11050	5000	27260	50	1	10080029	3750	6.82	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.70	31650	20240117	17.54	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31650	17.54	20240117	0.10	N	029530	5000	504 억	1167727	N	N	20	N	N
106	20241211	160356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	50	2	0.14	165594450	4480	92.09	37050	37500	36650	47800	25800	36800	36963.07	11.58	0	-536	37666	37232	36866	36432	36066	37050	36250	504	11000	5000	27230	50	1	10080029	3714	6.76	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.11	N	029530	5000	504 억	1167268	N	N	20	N	N
107	20241211	150308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36750	-50	5	-0.14	154023550	4165	85.61	37050	37500	36650	47800	25800	36800	36980.44	11.58	0	-419	37666	37232	36866	36432	36066	37050	36250	504	11000	5000	27230	50	1	10080029	3704	6.74	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.69	31650	20240117	16.11	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31650	16.11	20240117	0.11	N	029530	5000	504 억	1167268	N	N	71	N	N
108	20241211	140358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	50	2	0.14	114950450	3102	63.76	37050	37500	36800	47800	25800	36800	37056.88	11.58	0	57	37666	37232	36866	36432	36066	37050	36250	504	11000	5000	27230	50	1	10080029	3714	6.76	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.11	N	029530	5000	504 억	1167268	N	N	71	N	N
109	20241211	130359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	200	2	0.54	71550750	1925	39.57	37050	37500	36850	47800	25800	36800	37169.22	11.58	0	307	37666	37232	36866	36432	36066	37050	36250	504	11000	5000	27230	50	1	10080029	3730	6.78	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.14	31650	20240117	16.90	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31650	16.90	20240117	0.11	N	029530	5000	504 억	1167268	N	N	71	N	N
110	20241211	120400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	350	2	0.95	61580300	1656	34.04	37050	37500	36850	47800	25800	36800	37186.17	11.58	0	319	37666	37232	36866	36432	36066	37050	36250	504	11000	5000	27230	50	1	10080029	3745	6.81	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.81	31650	20240117	17.38	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31650	17.38	20240117	0.11	N	029530	5000	504 억	1167268	N	N	71	N	N
111	20241211	110358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	350	2	0.95	55333850	1488	30.59	37050	37500	36850	47800	25800	36800	37186.73	11.58	0	446	37666	37232	36866	36432	36066	37050	36250	504	11000	5000	27230	50	1	10080029	3745	6.81	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.81	31650	20240117	17.38	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31650	17.38	20240117	0.11	N	029530	5000	504 억	1167268	N	N	71	N	N
112	20241211	100358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	350	2	0.95	52248400	1405	28.88	37050	37500	36850	47800	25800	36800	37187.47	11.58	0	512	37666	37232	36866	36432	36066	37050	36250	504	11000	5000	27230	50	1	10080029	3745	6.81	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.81	31650	20240117	17.38	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31650	17.38	20240117	0.11	N	029530	5000	504 억	1167268	N	N	71	N	N
113	20241211	090400	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	200	2	0.54	1331900	36	0.74	37050	37050	36950	47800	25800	36800	36997.22	11.58	0	-8	37666	37232	36866	36432	36066	37050	36250	504	11000	5000	27230	50	1	10080029	3730	6.78	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.14	31650	20240117	16.90	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31650	16.90	20240117	0.11	N	029530	5000	504 억	1167268	N	N	71	N	N
114	20241210	160356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36800	600	2	1.66	179791250	4865	48.65	37300	37300	36500	47050	25350	36200	36956.06	11.58	0	-1466	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3709	6.75	0.36	12	0.05	5455.00	103259.00	45200	20240216	-18.58	31650	20240117	16.27	45200	-18.58	20240216	31650	16.27	20240117	45200	-18.58	20240216	31650	16.27	20240117	0.10	N	029530	5000	504 억	1167652	N	N	71	N	N
115	20241210	150357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	750	2	2.07	171672200	4645	46.45	37300	37300	36500	47050	25350	36200	36958.49	11.58	0	-1538	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3725	6.77	0.36	12	0.05	5455.00	103259.00	45200	20240216	-18.25	31650	20240117	16.75	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31650	16.75	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
116	20241210	140356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	750	2	2.07	162684150	4402	44.02	37300	37300	36500	47050	25350	36200	36956.87	11.58	0	-1447	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3725	6.77	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.25	31650	20240117	16.75	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31650	16.75	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
117	20241210	130355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37050	850	2	2.35	146368300	3960	39.60	37300	37300	36500	47050	25350	36200	36961.69	11.58	0	-1268	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3735	6.79	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.03	31650	20240117	17.06	45200	-18.03	20240216	31650	17.06	20240117	45200	-18.03	20240216	31650	17.06	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
118	20241210	120356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36950	750	2	2.07	90868950	2453	24.53	37300	37300	36500	47050	25350	36200	37044.01	11.58	0	-759	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3725	6.77	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.25	31650	20240117	16.75	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31650	16.75	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
119	20241210	110355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	1050	2	2.90	56517400	1527	15.27	37300	37300	36500	47050	25350	36200	37012.05	11.58	0	-157	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3755	6.83	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.59	31650	20240117	17.69	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31650	17.69	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
120	20241210	100355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	950	2	2.62	39468100	1069	10.69	37300	37300	36500	47050	25350	36200	36920.58	11.58	0	-117	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3745	6.81	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.81	31650	20240117	17.38	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31650	17.38	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
121	20241210	090358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36750	550	2	1.52	9206100	250	2.50	37300	37300	36500	47050	25350	36200	36824.40	11.58	0	-126	37533	36866	36283	35616	35033	36575	35325	504	10850	5000	26780	50	1	10080029	3704	6.74	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.69	31650	20240117	16.11	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31650	16.11	20240117	0.10	N	029530	5000	504 억	1167652	N	N	93	N	N
122	20241209	160354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36200	-200	5	-0.55	361286800	9999	95.55	36950	36950	35700	47300	25500	36400	36132.29	11.56	0	1241	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3649	6.64	0.35	12	0.10	5455.00	103259.00	45200	20240216	-19.91	31650	20240117	14.38	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31650	14.38	20240117	0.10	N	029530	5000	504 억	1165162	N	N	93	N	N
123	20241209	150356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	-150	5	-0.41	345368200	9559	91.34	36950	36950	35700	47300	25500	36400	36130.16	11.56	0	1253	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3654	6.65	0.35	12	0.09	5455.00	103259.00	45200	20240216	-19.80	31650	20240117	14.53	45200	-19.80	20240216	31650	14.53	20240117	45200	-19.80	20240216	31650	14.53	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
124	20241209	140356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	-150	5	-0.41	311552450	8626	82.43	36950	36950	35700	47300	25500	36400	36117.84	11.56	0	1274	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3654	6.65	0.35	12	0.09	5455.00	103259.00	45200	20240216	-19.80	31650	20240117	14.53	45200	-19.80	20240216	31650	14.53	20240117	45200	-19.80	20240216	31650	14.53	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
125	20241209	130357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36300	-100	5	-0.27	279436400	7740	73.96	36950	36950	35700	47300	25500	36400	36102.89	11.56	0	1284	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3659	6.65	0.35	12	0.08	5455.00	103259.00	45200	20240216	-19.69	31650	20240117	14.69	45200	-19.69	20240216	31650	14.69	20240117	45200	-19.69	20240216	31650	14.69	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
126	20241209	120355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36300	-100	5	-0.27	240226850	6659	63.63	36950	36950	35700	47300	25500	36400	36075.51	11.56	0	1053	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3659	6.65	0.35	12	0.07	5455.00	103259.00	45200	20240216	-19.69	31650	20240117	14.69	45200	-19.69	20240216	31650	14.69	20240117	45200	-19.69	20240216	31650	14.69	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
127	20241209	110356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36350	-50	5	-0.14	153168000	4258	40.69	36950	36950	35700	47300	25500	36400	35971.82	11.56	0	917	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3664	6.66	0.35	12	0.04	5455.00	103259.00	45200	20240216	-19.58	31650	20240117	14.85	45200	-19.58	20240216	31650	14.85	20240117	45200	-19.58	20240216	31650	14.85	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
128	20241209	100355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36050	-350	5	-0.96	57498900	1604	15.33	36950	36950	35700	47300	25500	36400	35847.19	11.56	0	-335	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3634	6.61	0.35	12	0.02	5455.00	103259.00	45200	20240216	-20.24	31650	20240117	13.90	45200	-20.24	20240216	31650	13.90	20240117	45200	-20.24	20240216	31650	13.90	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
129	20241209	090354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36100	-300	5	-0.82	1646400	45	0.43	36950	36950	36100	47300	25500	36400	36586.67	11.56	0	-20	38166	37282	36816	35932	35466	37050	35700	504	10900	5000	26930	50	1	10080029	3639	6.62	0.35	12	0.00	5455.00	103259.00	45200	20240216	-20.13	31650	20240117	14.06	45200	-20.13	20240216	31650	14.06	20240117	45200	-20.13	20240216	31650	14.06	20240117	0.10	N	029530	5000	504 억	1165162	N	N	6	N	N
130	20241206	160352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36400	-1000	5	-2.67	386578050	10460	447.39	37500	37700	36350	48600	26200	37400	36957.75	11.56	0	-2105	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3669	6.67	0.35	12	0.10	5455.00	103259.00	45200	20240216	-19.47	31650	20240117	15.01	45200	-19.47	20240216	31650	15.01	20240117	45200	-19.47	20240216	31650	15.01	20240117	0.11	N	029530	5000	504 억	1165404	N	N	6	N	N
131	20241206	150354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-400	5	-1.07	255271350	6881	294.31	37500	37700	36350	48600	26200	37400	37098.00	11.56	0	-1131	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3730	6.78	0.36	12	0.07	5455.00	103259.00	45200	20240216	-18.14	31650	20240117	16.90	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31650	16.90	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
132	20241206	140352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-550	5	-1.47	244720150	6595	282.08	37500	37700	36350	48600	26200	37400	37106.92	11.56	0	-1027	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3714	6.76	0.36	12	0.07	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
133	20241206	130354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-550	5	-1.47	238529500	6427	274.89	37500	37700	36350	48600	26200	37400	37113.66	11.56	0	-882	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3714	6.76	0.36	12	0.06	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
134	20241206	120351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-550	5	-1.47	232225650	6256	267.58	37500	37700	36350	48600	26200	37400	37120.47	11.56	0	-767	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3714	6.76	0.36	12	0.06	5455.00	103259.00	45200	20240216	-18.47	31650	20240117	16.43	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31650	16.43	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
135	20241206	110353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	-950	5	-2.54	216494000	5828	249.27	37500	37700	36350	48600	26200	37400	37147.22	11.56	0	-667	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3674	6.68	0.35	12	0.06	5455.00	103259.00	45200	20240216	-19.36	31650	20240117	15.17	45200	-19.36	20240216	31650	15.17	20240117	45200	-19.36	20240216	31650	15.17	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
136	20241206	100350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	0	3	0.00	88995300	2384	101.97	37500	37700	37150	48600	26200	37400	37330.24	11.56	0	-470	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3770	6.86	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
137	20241206	090352	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	150	2	0.40	75050	2	0.09	37500	37550	37500	48600	26200	37400	37525.00	11.56	0	1	38000	37700	37450	37150	36900	37575	37025	504	11200	5000	27670	50	1	10080029	3785	6.88	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1165404	N	N	62	N	N
138	20241205	160346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-100	5	-0.27	87509950	2338	62.30	37500	37750	37200	48750	26250	37500	37429.41	11.56	0	-35	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3770	6.86	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.11	N	029530	5000	504 억	1164968	N	N	62	N	N
139	20241205	150349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-50	5	-0.13	83843300	2240	59.69	37500	37750	37200	48750	26250	37500	37430.04	11.56	0	-36	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3775	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.15	31650	20240117	18.33	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31650	18.33	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
140	20241205	140347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-50	5	-0.13	78935500	2109	56.20	37500	37750	37200	48750	26250	37500	37427.93	11.56	0	2	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3775	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.15	31650	20240117	18.33	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31650	18.33	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
141	20241205	130347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	39461450	1054	28.08	37500	37750	37200	48750	26250	37500	37439.71	11.56	0	36	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
142	20241205	120349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	38748200	1035	27.58	37500	37750	37200	48750	26250	37500	37437.87	11.56	0	41	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
143	20241205	110347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	0	3	0.00	32328950	864	23.02	37500	37750	37200	48750	26250	37500	37417.77	11.56	0	31	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3780	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
144	20241205	100345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-50	5	-0.13	28510550	762	20.30	37500	37750	37200	48750	26250	37500	37415.42	11.56	0	46	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3775	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.15	31650	20240117	18.33	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31650	18.33	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
145	20241205	090348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-100	5	-0.27	1495900	40	1.07	37500	37500	37200	48750	26250	37500	37397.50	11.56	0	29	38400	37950	37500	37050	36600	38175	37275	504	11250	5000	27750	50	1	10080029	3770	6.86	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.11	N	029530	5000	504 억	1164968	N	N	84	N	N
146	20241204	160342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-300	5	-0.79	141447550	3750	196.44	37050	37950	37050	49100	26500	37800	37719.35	11.55	0	1009	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3780	6.87	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1163940	N	N	84	N	N
147	20241204	150343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	50	2	0.13	139157850	3689	193.24	37050	37950	37050	49100	26500	37800	37722.38	11.55	0	993	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3815	6.94	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
148	20241204	140342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	100	2	0.26	106080600	2814	147.41	37050	37950	37050	49100	26500	37800	37697.44	11.55	0	988	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3820	6.95	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
149	20241204	130342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	100	2	0.26	88742450	2356	123.42	37050	37950	37050	49100	26500	37800	37666.57	11.55	0	632	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3820	6.95	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
150	20241204	120340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	100	2	0.26	81854900	2174	113.88	37050	37950	37050	49100	26500	37800	37651.75	11.55	0	600	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3820	6.95	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
151	20241204	110335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	50	2	0.13	71017750	1888	98.90	37050	37850	37050	49100	26500	37800	37615.33	11.55	0	509	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31650	20240117	19.59	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31650	19.59	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
152	20241204	100335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-150	5	-0.40	62095000	1652	86.54	37050	37850	37050	49100	26500	37800	37587.77	11.55	0	483	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31650	20240117	18.96	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31650	18.96	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
153	20241204	090341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-400	5	-1.06	964450	26	1.36	37050	37500	37050	49100	26500	37800	37094.23	11.55	0	0	38266	38032	37766	37532	37266	37900	37400	504	11300	5000	27970	50	1	10080029	3770	6.86	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.26	31650	20240117	18.17	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31650	18.17	20240117	0.11	N	029530	5000	504 억	1163940	N	N	33	N	N
154	20241203	160401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	300	2	0.80	71457200	1895	85.98	38000	38000	37500	48750	26250	37500	37708.28	11.54	0	67	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1163656	N	N	33	N	N
155	20241203	150407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	300	2	0.80	49348550	1310	59.44	38000	38000	37500	48750	26250	37500	37670.65	11.54	0	123	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
156	20241203	140359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	300	2	0.80	43491500	1155	52.40	38000	38000	37500	48750	26250	37500	37654.98	11.54	0	111	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
157	20241203	130356	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	250	2	0.67	27080600	720	32.67	38000	38000	37500	48750	26250	37500	37611.94	11.54	0	171	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31650	20240117	19.27	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31650	19.27	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
158	20241203	120412	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	300	2	0.80	26288750	699	31.72	38000	38000	37500	48750	26250	37500	37609.08	11.54	0	174	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31650	20240117	19.43	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31650	19.43	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
159	20241203	110357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	200	2	0.53	20170050	537	24.36	38000	38000	37500	48750	26250	37500	37560.61	11.54	0	143	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3800	6.91	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.59	31650	20240117	19.12	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31650	19.12	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
160	20241203	100349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	13290850	354	16.06	38000	38000	37500	48750	26250	37500	37544.77	11.54	0	67	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
161	20241203	090350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	500	2	1.33	38000	1	0.05	38000	38000	38000	48750	26250	37500	38000.00	11.54	0	1	38233	37866	37633	37266	37033	37750	37150	504	11250	5000	27750	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31650	20240117	20.06	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31650	20.06	20240117	0.11	N	029530	5000	504 억	1163656	N	N	11	N	N
162	20241202	160338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-450	5	-1.19	82797350	2204	63.70	37950	38000	37400	49300	26600	37950	37566.86	11.56	0	-1267	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3780	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1164859	N	N	11	N	N
163	20241202	150402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-450	5	-1.19	72782700	1937	55.98	37950	38000	37400	49300	26600	37950	37574.96	11.56	0	-1178	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3780	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
164	20241202	140349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-400	5	-1.05	66742100	1776	51.33	37950	38000	37400	49300	26600	37950	37580.01	11.56	0	-1053	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3785	6.88	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
165	20241202	130353	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-350	5	-0.92	61895500	1647	47.60	37950	38000	37400	49300	26600	37950	37580.75	11.56	0	-972	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3790	6.89	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.81	31650	20240117	18.80	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31650	18.80	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
166	20241202	120405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-450	5	-1.19	52401450	1394	40.29	37950	38000	37400	49300	26600	37950	37590.71	11.56	0	-852	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3780	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
167	20241202	110343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-450	5	-1.19	43442200	1155	33.38	37950	38000	37400	49300	26600	37950	37612.29	11.56	0	-624	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3780	6.87	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.04	31650	20240117	18.48	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31650	18.48	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
168	20241202	100340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-400	5	-1.05	27758850	737	21.30	37950	38000	37400	49300	26600	37950	37664.65	11.56	0	-439	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31650	20240117	18.64	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31650	18.64	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N
169	20241202	090341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	-50	5	-0.13	4326250	114	3.29	37950	38000	37900	49300	26600	37950	37949.56	11.56	0	-102	38416	38182	37766	37532	37116	38300	37650	504	11350	5000	28080	50	1	10080029	3820	6.95	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.15	31650	20240117	19.75	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31650	19.75	20240117	0.11	N	029530	5000	504 억	1164859	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History