KissMeData/103590/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	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	160823	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-150	5	-0.55	13442306350	496361	119.85	26850	27750	26100	35600	19200	27400	27078.71	7.31	30735	25160	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	12994	30.76	2.86	12	1.04	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10310	164.31	20240219	2.14	N	103590	1000	476 억	3484440	N	N	1404	N	N
3	20241231	150814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-150	5	-0.55	13442306350	496361	119.85	26850	27750	26100	35600	19200	27400	27078.71	7.31	30735	25160	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	12994	30.76	2.86	12	1.04	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10310	164.31	20240219	2.14	N	103590	1000	476 억	3484440	N	N	1404	N	N
4	20241231	140820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-150	5	-0.55	13442306350	496361	119.85	26850	27750	26100	35600	19200	27400	27078.71	7.31	30735	25160	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	12994	30.76	2.86	12	1.04	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10310	164.31	20240219	2.14	N	103590	1000	476 억	3484440	N	N	1404	N	N
5	20241231	130822	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-150	5	-0.55	13442306350	496361	119.85	26850	27750	26100	35600	19200	27400	27078.71	7.31	30735	25160	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	12994	30.76	2.86	12	1.04	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10310	164.31	20240219	2.14	N	103590	1000	476 억	3484440	N	N	1404	N	N
6	20241231	120822	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-150	5	-0.55	13442306350	496361	119.85	26850	27750	26100	35600	19200	27400	27078.71	7.31	30735	25160	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	12994	30.76	2.86	12	1.04	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10310	164.31	20240219	2.14	N	103590	1000	476 억	3484440	N	N	1404	N	N
7	20241231	110820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-150	5	-0.55	13442306350	496361	119.85	26850	27750	26100	35600	19200	27400	27078.71	7.31	30735	25160	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	12994	30.76	2.86	12	1.04	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10310	164.31	20240219	2.14	N	103590	1000	476 억	3484440	N	N	1404	N	N
8	20241231	100815	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-150	5	-0.55	13442306350	496361	119.85	26850	27750	26100	35600	19200	27400	27078.71	7.31	30735	25160	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	12994	30.76	2.86	12	1.04	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10310	164.31	20240219	2.14	N	103590	1000	476 억	3484440	N	N	1404	N	N
9	20241231	090824	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-150	5	-0.55	13442306350	496361	119.85	26850	27750	26100	35600	19200	27400	27078.71	7.31	30735	25160	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	12994	30.76	2.86	12	1.04	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10310	164.31	20240219	2.14	N	103590	1000	476 억	3484440	N	N	1404	N	N
10	20241230	160818	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-150	5	-0.55	13299483800	491137	118.59	26850	27750	26100	35600	19200	27400	27078.71	7.24	0	25160	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	12994	30.76	2.86	12	1.03	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10310	164.31	20240219	2.14	N	103590	1000	476 억	3453705	N	N	1404	N	N
11	20241230	150821	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27350	-50	5	-0.18	12728110900	470212	113.54	26850	27750	26100	35600	19200	27400	27068.86	7.24	0	16996	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	13042	30.87	2.87	12	0.99	886.00	9525.00	30250	20240529	-9.59	10290	20231226	165.79	30250	-9.59	20240529	10310	165.28	20240219	30250	-9.59	20240529	10310	165.28	20240219	2.14	N	103590	1000	476 억	3453705	N	N	497	N	N
12	20241230	140820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27500	100	2	0.36	11692525200	432406	104.41	26850	27750	26100	35600	19200	27400	27040.59	7.24	0	2555	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	13113	31.04	2.89	12	0.91	886.00	9525.00	30250	20240529	-9.09	10290	20231226	167.25	30250	-9.09	20240529	10310	166.73	20240219	30250	-9.09	20240529	10310	166.73	20240219	2.14	N	103590	1000	476 억	3453705	N	N	497	N	N
13	20241230	130820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27400	0	3	0.00	10454245700	387410	93.54	26850	27750	26100	35600	19200	27400	26984.93	7.24	0	-28667	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	13066	30.93	2.88	12	0.81	886.00	9525.00	30250	20240529	-9.42	10290	20231226	166.28	30250	-9.42	20240529	10310	165.76	20240219	30250	-9.42	20240529	10310	165.76	20240219	2.14	N	103590	1000	476 억	3453705	N	N	497	N	N
14	20241230	120817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27450	50	2	0.18	10003960100	370973	89.57	26850	27750	26100	35600	19200	27400	26966.78	7.24	0	-32205	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	13090	30.98	2.88	12	0.78	886.00	9525.00	30250	20240529	-9.26	10290	20231226	166.76	30250	-9.26	20240529	10310	166.25	20240219	30250	-9.26	20240529	10310	166.25	20240219	2.14	N	103590	1000	476 억	3453705	N	N	497	N	N
15	20241230	110819	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	150	2	0.55	9372634700	348042	84.04	26850	27750	26100	35600	19200	27400	26929.57	7.24	0	-37665	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	13137	31.09	2.89	12	0.73	886.00	9525.00	30250	20240529	-8.93	10290	20231226	167.74	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	10310	167.22	20240219	2.14	N	103590	1000	476 억	3453705	N	N	497	N	N
16	20241230	100819	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	150	2	0.55	7985775300	297565	71.85	26850	27750	26100	35600	19200	27400	26837.02	7.24	0	-41492	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	13137	31.09	2.89	12	0.62	886.00	9525.00	30250	20240529	-8.93	10290	20231226	167.74	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	10310	167.22	20240219	2.14	N	103590	1000	476 억	3453705	N	N	497	N	N
17	20241230	090820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	-1250	5	-4.56	2173066950	81990	19.80	26850	26850	26100	35600	19200	27400	26503.71	7.24	0	-19270	28333	27866	27433	26966	26533	28100	27200	477	8200	1000	19720	50	1	47685390	12470	29.51	2.75	12	0.17	886.00	9525.00	30250	20240529	-13.55	10290	20231226	154.13	30250	-13.55	20240529	10310	153.64	20240219	30250	-13.55	20240529	10310	153.64	20240219	2.14	N	103590	1000	476 억	3453705	N	N	497	N	N
18	20241227	160816	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-150	5	-0.54	11241897900	409960	109.96	27100	27900	27000	35800	19300	27550	27421.95	7.09	0	71591	28650	28100	27750	27200	26850	27925	27025	477	8250	1000	19830	50	1	47685390	13066	30.93	2.88	12	0.86	886.00	9525.00	30250	20240529	-9.42	10290	20231226	166.28	30250	-9.42	20240529	10310	165.76	20240219	30250	-9.42	20240529	10310	165.76	20240219	2.20	N	103590	1000	476 억	3379517	N	N	497	N	N
19	20241227	150815	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-100	5	-0.36	10600159700	386590	103.69	27100	27900	27000	35800	19300	27550	27419.64	7.09	0	70005	28650	28100	27750	27200	26850	27925	27025	477	8250	1000	19830	50	1	47685390	13090	30.98	2.88	12	0.81	886.00	9525.00	30250	20240529	-9.26	10290	20231226	166.76	30250	-9.26	20240529	10310	166.25	20240219	30250	-9.26	20240529	10310	166.25	20240219	2.20	N	103590	1000	476 억	3379517	N	N	441	N	N
20	20241227	140817	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	0	3	0.00	8948936300	326610	87.60	27100	27900	27000	35800	19300	27550	27399.46	7.09	0	71385	28650	28100	27750	27200	26850	27925	27025	477	8250	1000	19830	50	1	47685390	13137	31.09	2.89	12	0.68	886.00	9525.00	30250	20240529	-8.93	10290	20231226	167.74	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	10310	167.22	20240219	2.20	N	103590	1000	476 억	3379517	N	N	441	N	N
21	20241227	130817	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-350	5	-1.27	7717013700	281660	75.55	27100	27900	27000	35800	19300	27550	27398.33	7.09	0	56791	28650	28100	27750	27200	26850	27925	27025	477	8250	1000	19830	50	1	47685390	12970	30.70	2.86	12	0.59	886.00	9525.00	30250	20240529	-10.08	10290	20231226	164.33	30250	-10.08	20240529	10310	163.82	20240219	30250	-10.08	20240529	10310	163.82	20240219	2.20	N	103590	1000	476 억	3379517	N	N	441	N	N
22	20241227	120817	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-400	5	-1.45	6643093050	242194	64.96	27100	27900	27000	35800	19300	27550	27428.81	7.09	0	44020	28650	28100	27750	27200	26850	27925	27025	477	8250	1000	19830	50	1	47685390	12947	30.64	2.85	12	0.51	886.00	9525.00	30250	20240529	-10.25	10290	20231226	163.85	30250	-10.25	20240529	10310	163.34	20240219	30250	-10.25	20240529	10310	163.34	20240219	2.20	N	103590	1000	476 억	3379517	N	N	441	N	N
23	20241227	110815	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-250	5	-0.91	5279877400	192187	51.55	27100	27900	27000	35800	19300	27550	27472.60	7.09	0	32263	28650	28100	27750	27200	26850	27925	27025	477	8250	1000	19830	50	1	47685390	13018	30.81	2.87	12	0.40	886.00	9525.00	30250	20240529	-9.75	10290	20231226	165.31	30250	-9.75	20240529	10310	164.79	20240219	30250	-9.75	20240529	10310	164.79	20240219	2.20	N	103590	1000	476 억	3379517	N	N	441	N	N
24	20241227	100814	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	200	2	0.73	3951421150	143756	38.56	27100	27900	27000	35800	19300	27550	27487.00	7.09	0	27817	28650	28100	27750	27200	26850	27925	27025	477	8250	1000	19830	50	1	47685390	13233	31.32	2.91	12	0.30	886.00	9525.00	30250	20240529	-8.26	10290	20231226	169.68	30250	-8.26	20240529	10310	169.16	20240219	30250	-8.26	20240529	10310	169.16	20240219	2.20	N	103590	1000	476 억	3379517	N	N	441	N	N
25	20241227	090818	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	0	3	0.00	843779000	30987	8.31	27100	27550	27000	35800	19300	27550	27230.10	7.09	0	8627	28650	28100	27750	27200	26850	27925	27025	477	8250	1000	19830	50	1	47685390	13137	31.09	2.89	12	0.06	886.00	9525.00	30250	20240529	-8.93	10290	20231226	167.74	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	10310	167.22	20240219	2.20	N	103590	1000	476 억	3379517	N	N	441	N	N
26	20241226	160811	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-400	5	-1.43	10199644650	367882	50.71	28250	28300	27400	36300	19600	27950	27725.65	7.21	0	-63559	29316	28632	27616	26932	25916	28975	27275	477	8350	1000	20120	50	1	47685390	13137	31.09	2.89	12	0.77	886.00	9525.00	30250	20240529	-8.93	10290	20231226	167.74	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	10290	167.74	20231226	2.20	N	103590	1000	476 억	3439455	N	N	441	N	N
27	20241226	150808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	-450	5	-1.61	9275370550	334290	46.08	28250	28300	27400	36300	19600	27950	27746.48	7.21	0	-66676	29316	28632	27616	26932	25916	28975	27275	477	8350	1000	20120	50	1	47685390	13113	31.04	2.89	12	0.70	886.00	9525.00	30250	20240529	-9.09	10290	20231226	167.25	30250	-9.09	20240529	10310	166.73	20240219	30250	-9.09	20240529	10290	167.25	20231226	2.20	N	103590	1000	476 억	3439455	N	N	1616	N	N
28	20241226	140808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	-450	5	-1.61	8260560150	297419	41.00	28250	28300	27400	36300	19600	27950	27774.15	7.21	0	-73558	29316	28632	27616	26932	25916	28975	27275	477	8350	1000	20120	50	1	47685390	13113	31.04	2.89	12	0.62	886.00	9525.00	30250	20240529	-9.09	10290	20231226	167.25	30250	-9.09	20240529	10310	166.73	20240219	30250	-9.09	20240529	10290	167.25	20231226	2.20	N	103590	1000	476 억	3439455	N	N	1616	N	N
29	20241226	130809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-250	5	-0.89	7377301700	265372	36.58	28250	28300	27400	36300	19600	27950	27799.85	7.21	0	-70232	29316	28632	27616	26932	25916	28975	27275	477	8350	1000	20120	50	1	47685390	13209	31.26	2.91	12	0.56	886.00	9525.00	30250	20240529	-8.43	10290	20231226	169.19	30250	-8.43	20240529	10310	168.67	20240219	30250	-8.43	20240529	10290	169.19	20231226	2.20	N	103590	1000	476 억	3439455	N	N	1616	N	N
30	20241226	120807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-150	5	-0.54	6761677100	243162	33.52	28250	28300	27400	36300	19600	27950	27807.29	7.21	0	-59522	29316	28632	27616	26932	25916	28975	27275	477	8350	1000	20120	50	1	47685390	13257	31.38	2.92	12	0.51	886.00	9525.00	30250	20240529	-8.10	10290	20231226	170.17	30250	-8.10	20240529	10310	169.64	20240219	30250	-8.10	20240529	10290	170.17	20231226	2.20	N	103590	1000	476 억	3439455	N	N	1616	N	N
31	20241226	110807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-400	5	-1.43	5996150750	215488	29.70	28250	28300	27400	36300	19600	27950	27825.91	7.21	0	-59134	29316	28632	27616	26932	25916	28975	27275	477	8350	1000	20120	50	1	47685390	13137	31.09	2.89	12	0.45	886.00	9525.00	30250	20240529	-8.93	10290	20231226	167.74	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	10290	167.74	20231226	2.20	N	103590	1000	476 억	3439455	N	N	1616	N	N
32	20241226	100808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	50	2	0.18	3759238200	134623	18.56	28250	28300	27650	36300	19600	27950	27924.19	7.21	0	-37416	29316	28632	27616	26932	25916	28975	27275	477	8350	1000	20120	50	1	47685390	13352	31.60	2.94	12	0.28	886.00	9525.00	30250	20240529	-7.44	10290	20231226	172.11	30250	-7.44	20240529	10310	171.58	20240219	30250	-7.44	20240529	10290	172.11	20231226	2.20	N	103590	1000	476 억	3439455	N	N	1616	N	N
33	20241226	090809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-100	5	-0.36	1274553050	45554	6.28	28250	28300	27800	36300	19600	27950	27978.95	7.21	0	-15220	29316	28632	27616	26932	25916	28975	27275	477	8350	1000	20120	50	1	47685390	13280	31.43	2.92	12	0.10	886.00	9525.00	30250	20240529	-7.93	10290	20231226	170.65	30250	-7.93	20240529	10310	170.13	20240219	30250	-7.93	20240529	10290	170.65	20231226	2.20	N	103590	1000	476 억	3439455	N	N	1616	N	N
34	20241224	160809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	900	2	3.33	19858447950	720352	101.42	27200	28300	26600	35150	18950	27050	27567.57	7.19	0	70701	28016	27532	27016	26532	26016	27775	26775	477	8100	1000	19470	50	1	47685390	13328	31.55	2.93	12	1.51	886.00	9525.00	30250	20240529	-7.60	10290	20231226	171.62	30250	-7.60	20240529	10310	171.10	20240219	30250	-7.60	20240529	10290	171.62	20231226	2.31	N	103590	1000	476 억	3429643	N	N	1615	N	N
35	20241224	150808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	850	2	3.14	19083741450	692619	97.52	27200	28300	26600	35150	18950	27050	27553.01	7.19	0	69160	28016	27532	27016	26532	26016	27775	26775	477	8100	1000	19470	50	1	47685390	13304	31.49	2.93	12	1.45	886.00	9525.00	30250	20240529	-7.77	10290	20231226	171.14	30250	-7.77	20240529	10310	170.61	20240219	30250	-7.77	20240529	10290	171.14	20231226	2.31	N	103590	1000	476 억	3429643	N	N	1282	N	N
36	20241224	140806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	1150	2	4.25	15688607350	571479	80.46	27200	28250	26600	35150	18950	27050	27452.64	7.19	0	98573	28016	27532	27016	26532	26016	27775	26775	477	8100	1000	19470	50	1	47685390	13447	31.83	2.96	12	1.20	886.00	9525.00	30250	20240529	-6.78	10290	20231226	174.05	30250	-6.78	20240529	10310	173.52	20240219	30250	-6.78	20240529	10290	174.05	20231226	2.31	N	103590	1000	476 억	3429643	N	N	1282	N	N
37	20241224	130809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	650	2	2.40	10628724100	390842	55.03	27200	27750	26600	35150	18950	27050	27194.43	7.19	0	54366	28016	27532	27016	26532	26016	27775	26775	477	8100	1000	19470	50	1	47685390	13209	31.26	2.91	12	0.82	886.00	9525.00	30250	20240529	-8.43	10290	20231226	169.19	30250	-8.43	20240529	10310	168.67	20240219	30250	-8.43	20240529	10290	169.19	20231226	2.31	N	103590	1000	476 억	3429643	N	N	1282	N	N
38	20241224	120807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	400	2	1.48	8118135800	299832	42.21	27200	27500	26600	35150	18950	27050	27075.62	7.19	0	20024	28016	27532	27016	26532	26016	27775	26775	477	8100	1000	19470	50	1	47685390	13090	30.98	2.88	12	0.63	886.00	9525.00	30250	20240529	-9.26	10290	20231226	166.76	30250	-9.26	20240529	10310	166.25	20240219	30250	-9.26	20240529	10290	166.76	20231226	2.31	N	103590	1000	476 억	3429643	N	N	1282	N	N
39	20241224	110809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	150	2	0.55	5973730650	221512	31.19	27200	27350	26600	35150	18950	27050	26967.98	7.19	0	5627	28016	27532	27016	26532	26016	27775	26775	477	8100	1000	19470	50	1	47685390	12970	30.70	2.86	12	0.46	886.00	9525.00	30250	20240529	-10.08	10290	20231226	164.33	30250	-10.08	20240529	10310	163.82	20240219	30250	-10.08	20240529	10290	164.33	20231226	2.31	N	103590	1000	476 억	3429643	N	N	1282	N	N
40	20241224	100808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-150	5	-0.55	4012580150	149281	21.02	27200	27250	26600	35150	18950	27050	26879.38	7.19	0	-18876	28016	27532	27016	26532	26016	27775	26775	477	8100	1000	19470	50	1	47685390	12827	30.36	2.82	12	0.31	886.00	9525.00	30250	20240529	-11.07	10290	20231226	161.42	30250	-11.07	20240529	10310	160.91	20240219	30250	-11.07	20240529	10290	161.42	20231226	2.31	N	103590	1000	476 억	3429643	N	N	1282	N	N
41	20241224	090811	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-250	5	-0.92	1355052750	50176	7.06	27200	27250	26800	35150	18950	27050	27005.99	7.19	0	-21121	28016	27532	27016	26532	26016	27775	26775	477	8100	1000	19470	50	1	47685390	12780	30.25	2.81	12	0.11	886.00	9525.00	30250	20240529	-11.40	10290	20231226	160.45	30250	-11.40	20240529	10310	159.94	20240219	30250	-11.40	20240529	10290	160.45	20231226	2.31	N	103590	1000	476 억	3429643	N	N	1282	N	N
42	20241223	160802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	800	2	3.05	19121867300	705552	70.91	26900	27500	26500	34100	18400	26250	27102.14	7.09	0	107687	28716	27482	26716	25482	24716	27100	25100	477	7850	1000	18900	50	1	47685390	12899	30.53	2.84	12	1.48	886.00	9525.00	30250	20240529	-10.58	10290	20231226	162.88	30250	-10.58	20240529	10310	162.37	20240219	30250	-10.58	20240529	10290	162.88	20231226	2.36	N	103590	1000	476 억	3378780	N	N	1282	N	N
43	20241223	150806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	900	2	3.43	18554233500	684593	68.80	26900	27500	26500	34100	18400	26250	27102.60	7.09	0	104492	28716	27482	26716	25482	24716	27100	25100	477	7850	1000	18900	50	1	47685390	12947	30.64	2.85	12	1.44	886.00	9525.00	30250	20240529	-10.25	10290	20231226	163.85	30250	-10.25	20240529	10310	163.34	20240219	30250	-10.25	20240529	10290	163.85	20231226	2.36	N	103590	1000	476 억	3378780	N	N	4072	N	N
44	20241223	140801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	1100	2	4.19	16981981300	626763	62.99	26900	27500	26500	34100	18400	26250	27094.76	7.09	0	94949	28716	27482	26716	25482	24716	27100	25100	477	7850	1000	18900	50	1	47685390	13042	30.87	2.87	12	1.31	886.00	9525.00	30250	20240529	-9.59	10290	20231226	165.79	30250	-9.59	20240529	10310	165.28	20240219	30250	-9.59	20240529	10290	165.79	20231226	2.36	N	103590	1000	476 억	3378780	N	N	4072	N	N
45	20241223	130801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	1100	2	4.19	15470924500	571454	57.43	26900	27500	26500	34100	18400	26250	27072.94	7.09	0	84980	28716	27482	26716	25482	24716	27100	25100	477	7850	1000	18900	50	1	47685390	13042	30.87	2.87	12	1.20	886.00	9525.00	30250	20240529	-9.59	10290	20231226	165.79	30250	-9.59	20240529	10310	165.28	20240219	30250	-9.59	20240529	10290	165.79	20231226	2.36	N	103590	1000	476 억	3378780	N	N	4072	N	N
46	20241223	120803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	1150	2	4.38	14202256550	525104	52.77	26900	27500	26500	34100	18400	26250	27046.59	7.09	0	61423	28716	27482	26716	25482	24716	27100	25100	477	7850	1000	18900	50	1	47685390	13066	30.93	2.88	12	1.10	886.00	9525.00	30250	20240529	-9.42	10290	20231226	166.28	30250	-9.42	20240529	10310	165.76	20240219	30250	-9.42	20240529	10290	166.28	20231226	2.36	N	103590	1000	476 억	3378780	N	N	4072	N	N
47	20241223	110801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	1000	2	3.81	12346170550	457303	45.96	26900	27500	26500	34100	18400	26250	26997.82	7.09	0	37709	28716	27482	26716	25482	24716	27100	25100	477	7850	1000	18900	50	1	47685390	12994	30.76	2.86	12	0.96	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10290	164.82	20231226	2.36	N	103590	1000	476 억	3378780	N	N	4072	N	N
48	20241223	100756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	450	2	1.71	9015538000	334835	33.65	26900	27400	26500	34100	18400	26250	26925.35	7.09	0	-4174	28716	27482	26716	25482	24716	27100	25100	477	7850	1000	18900	50	1	47685390	12732	30.14	2.80	12	0.70	886.00	9525.00	30250	20240529	-11.74	10290	20231226	159.48	30250	-11.74	20240529	10310	158.97	20240219	30250	-11.74	20240529	10290	159.48	20231226	2.36	N	103590	1000	476 억	3378780	N	N	4072	N	N
49	20241223	090801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	500	2	1.90	2306770600	85901	8.63	26900	27050	26650	34100	18400	26250	26853.95	7.09	0	-14776	28716	27482	26716	25482	24716	27100	25100	477	7850	1000	18900	50	1	47685390	12756	30.19	2.81	12	0.18	886.00	9525.00	30250	20240529	-11.57	10290	20231226	159.96	30250	-11.57	20240529	10310	159.46	20240219	30250	-11.57	20240529	10290	159.96	20231226	2.36	N	103590	1000	476 억	3378780	N	N	4072	N	N
50	20241220	160756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	-1500	5	-5.41	26267237350	984715	125.17	27950	27950	25950	36050	19450	27750	26675.44	6.77	0	188139	29016	28382	27566	26932	26116	28700	27250	477	8300	1000	19980	50	1	47685390	12517	29.63	2.76	12	2.07	886.00	9525.00	30250	20240529	-13.22	10290	20231226	155.10	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	10290	155.10	20231226	2.42	N	103590	1000	476 억	3227668	N	N	4071	N	N
51	20241220	150801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	-1500	5	-5.41	24923364000	933498	118.66	27950	27950	25950	36050	19450	27750	26698.76	6.77	0	170679	29016	28382	27566	26932	26116	28700	27250	477	8300	1000	19980	50	1	47685390	12517	29.63	2.76	12	1.96	886.00	9525.00	30250	20240529	-13.22	10290	20231226	155.10	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	10290	155.10	20231226	2.42	N	103590	1000	476 억	3227668	N	N	21659	N	N
52	20241220	140758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	-1500	5	-5.41	22651155100	846960	107.66	27950	27950	25950	36050	19450	27750	26743.93	6.77	0	157575	29016	28382	27566	26932	26116	28700	27250	477	8300	1000	19980	50	1	47685390	12517	29.63	2.76	12	1.78	886.00	9525.00	30250	20240529	-13.22	10290	20231226	155.10	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	10290	155.10	20231226	2.42	N	103590	1000	476 억	3227668	N	N	21659	N	N
53	20241220	130757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	-1550	5	-5.59	18620752150	692461	88.02	27950	27950	26100	36050	19450	27750	26890.54	6.77	0	119544	29016	28382	27566	26932	26116	28700	27250	477	8300	1000	19980	50	1	47685390	12494	29.57	2.75	12	1.45	886.00	9525.00	30250	20240529	-13.39	10290	20231226	154.62	30250	-13.39	20240529	10310	154.12	20240219	30250	-13.39	20240529	10290	154.62	20231226	2.42	N	103590	1000	476 억	3227668	N	N	21659	N	N
54	20241220	120757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	-1200	5	-4.32	14955036650	553738	70.38	27950	27950	26550	36050	19450	27750	27007.27	6.77	0	63980	29016	28382	27566	26932	26116	28700	27250	477	8300	1000	19980	50	1	47685390	12660	29.97	2.79	12	1.16	886.00	9525.00	30250	20240529	-12.23	10290	20231226	158.02	30250	-12.23	20240529	10310	157.52	20240219	30250	-12.23	20240529	10290	158.02	20231226	2.42	N	103590	1000	476 억	3227668	N	N	21659	N	N
55	20241220	110757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-900	5	-3.24	12194622350	450223	57.23	27950	27950	26600	36050	19450	27750	27085.57	6.77	0	30400	29016	28382	27566	26932	26116	28700	27250	477	8300	1000	19980	50	1	47685390	12804	30.30	2.82	12	0.94	886.00	9525.00	30250	20240529	-11.24	10290	20231226	160.93	30250	-11.24	20240529	10310	160.43	20240219	30250	-11.24	20240529	10290	160.93	20231226	2.42	N	103590	1000	476 억	3227668	N	N	21659	N	N
56	20241220	100758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-500	5	-1.80	9521701050	351208	44.64	27950	27950	26600	36050	19450	27750	27111.08	6.77	0	17474	29016	28382	27566	26932	26116	28700	27250	477	8300	1000	19980	50	1	47685390	12994	30.76	2.86	12	0.74	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	30250	-9.92	20240529	10310	164.31	20240219	30250	-9.92	20240529	10290	164.82	20231226	2.42	N	103590	1000	476 억	3227668	N	N	21659	N	N
57	20241220	090759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-400	5	-1.44	1485776800	53947	6.86	27950	27950	27200	36050	19450	27750	27540.97	6.77	0	-18614	29016	28382	27566	26932	26116	28700	27250	477	8300	1000	19980	50	1	47685390	13042	30.87	2.87	12	0.11	886.00	9525.00	30250	20240529	-9.59	10290	20231226	165.79	30250	-9.59	20240529	10310	165.28	20240219	30250	-9.59	20240529	10290	165.79	20231226	2.42	N	103590	1000	476 억	3227668	N	N	21659	N	N
58	20241219	160756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	200	2	0.73	21615709400	780329	96.32	26750	28200	26750	35800	19300	27550	27700.62	6.59	0	243768	29150	28350	27650	26850	26150	28000	26500	477	8250	1000	19830	50	1	47685390	13233	31.32	2.91	12	1.64	886.00	9525.00	30250	20240529	-8.26	10290	20231226	169.68	30250	-8.26	20240529	10310	169.16	20240219	30250	-8.26	20240529	10290	169.68	20231226	2.36	N	103590	1000	476 억	3141010	N	N	21658	N	N
59	20241219	150754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	100	2	0.36	20375786100	735475	90.78	26750	28200	26750	35800	19300	27550	27704.26	6.59	0	239410	29150	28350	27650	26850	26150	28000	26500	477	8250	1000	19830	50	1	47685390	13185	31.21	2.90	12	1.54	886.00	9525.00	30250	20240529	-8.60	10290	20231226	168.71	30250	-8.60	20240529	10310	168.19	20240219	30250	-8.60	20240529	10290	168.71	20231226	2.36	N	103590	1000	476 억	3141010	N	N	17854	N	N
60	20241219	140755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	200	2	0.73	18159862000	655156	80.87	26750	28200	26750	35800	19300	27550	27718.38	6.59	0	208935	29150	28350	27650	26850	26150	28000	26500	477	8250	1000	19830	50	1	47685390	13233	31.32	2.91	12	1.37	886.00	9525.00	30250	20240529	-8.26	10290	20231226	169.68	30250	-8.26	20240529	10310	169.16	20240219	30250	-8.26	20240529	10290	169.68	20231226	2.36	N	103590	1000	476 억	3141010	N	N	17854	N	N
61	20241219	130754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	200	2	0.73	16209577900	584831	72.19	26750	28200	26750	35800	19300	27550	27716.69	6.59	0	180259	29150	28350	27650	26850	26150	28000	26500	477	8250	1000	19830	50	1	47685390	13233	31.32	2.91	12	1.23	886.00	9525.00	30250	20240529	-8.26	10290	20231226	169.68	30250	-8.26	20240529	10310	169.16	20240219	30250	-8.26	20240529	10290	169.68	20231226	2.36	N	103590	1000	476 억	3141010	N	N	17854	N	N
62	20241219	120757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	350	2	1.27	14049840850	506868	62.57	26750	28200	26750	35800	19300	27550	27718.94	6.59	0	154904	29150	28350	27650	26850	26150	28000	26500	477	8250	1000	19830	50	1	47685390	13304	31.49	2.93	12	1.06	886.00	9525.00	30250	20240529	-7.77	10290	20231226	171.14	30250	-7.77	20240529	10310	170.61	20240219	30250	-7.77	20240529	10290	171.14	20231226	2.36	N	103590	1000	476 억	3141010	N	N	17854	N	N
63	20241219	110754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	300	2	1.09	11794712550	425914	52.57	26750	28200	26750	35800	19300	27550	27692.71	6.59	0	110414	29150	28350	27650	26850	26150	28000	26500	477	8250	1000	19830	50	1	47685390	13280	31.43	2.92	12	0.89	886.00	9525.00	30250	20240529	-7.93	10290	20231226	170.65	30250	-7.93	20240529	10310	170.13	20240219	30250	-7.93	20240529	10290	170.65	20231226	2.36	N	103590	1000	476 억	3141010	N	N	17854	N	N
64	20241219	100746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	500	2	1.81	8641800750	313001	38.64	26750	28200	26750	35800	19300	27550	27609.50	6.59	0	69653	29150	28350	27650	26850	26150	28000	26500	477	8250	1000	19830	50	1	47685390	13376	31.66	2.94	12	0.66	886.00	9525.00	30250	20240529	-7.27	10290	20231226	172.59	30250	-7.27	20240529	10310	172.07	20240219	30250	-7.27	20240529	10290	172.59	20231226	2.36	N	103590	1000	476 억	3141010	N	N	17854	N	N
65	20241219	090756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-150	5	-0.54	2250141700	83202	10.27	26750	27450	26750	35800	19300	27550	27044.26	6.59	0	26351	29150	28350	27650	26850	26150	28000	26500	477	8250	1000	19830	50	1	47685390	13066	30.93	2.88	12	0.17	886.00	9525.00	30250	20240529	-9.42	10290	20231226	166.28	30250	-9.42	20240529	10310	165.76	20240219	30250	-9.42	20240529	10290	166.28	20231226	2.36	N	103590	1000	476 억	3141010	N	N	17854	N	N
66	20241218	160751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-50	5	-0.18	22212923750	803969	64.50	27600	28450	26950	35850	19350	27600	27629.13	6.62	0	117124	28900	28250	27100	26450	25300	28575	26775	477	8250	1000	19870	50	1	47685390	13137	31.09	2.89	12	1.69	886.00	9525.00	30250	20240529	-8.93	10290	20231226	167.74	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	10290	167.74	20231226	2.33	N	103590	1000	476 억	3158387	N	N	17854	N	N
67	20241218	150755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-50	5	-0.18	21468199250	776912	62.32	27600	28450	26950	35850	19350	27600	27632.74	6.62	0	115389	28900	28250	27100	26450	25300	28575	26775	477	8250	1000	19870	50	1	47685390	13137	31.09	2.89	12	1.63	886.00	9525.00	30250	20240529	-8.93	10290	20231226	167.74	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	10290	167.74	20231226	2.33	N	103590	1000	476 억	3158387	N	N	5084	N	N
68	20241218	140753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-150	5	-0.54	19629328100	710019	56.96	27600	28450	26950	35850	19350	27600	27646.22	6.62	0	99451	28900	28250	27100	26450	25300	28575	26775	477	8250	1000	19870	50	1	47685390	13090	30.98	2.88	12	1.49	886.00	9525.00	30250	20240529	-9.26	10290	20231226	166.76	30250	-9.26	20240529	10310	166.25	20240219	30250	-9.26	20240529	10290	166.76	20231226	2.33	N	103590	1000	476 억	3158387	N	N	5084	N	N
69	20241218	130755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	0	3	0.00	17643793250	637782	51.16	27600	28450	26950	35850	19350	27600	27664.33	6.62	0	71594	28900	28250	27100	26450	25300	28575	26775	477	8250	1000	19870	50	1	47685390	13161	31.15	2.90	12	1.34	886.00	9525.00	30250	20240529	-8.76	10290	20231226	168.22	30250	-8.76	20240529	10310	167.70	20240219	30250	-8.76	20240529	10290	168.22	20231226	2.33	N	103590	1000	476 억	3158387	N	N	5084	N	N
70	20241218	120745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	150	2	0.54	16368387400	591712	47.47	27600	28450	26950	35850	19350	27600	27662.79	6.62	0	60780	28900	28250	27100	26450	25300	28575	26775	477	8250	1000	19870	50	1	47685390	13233	31.32	2.91	12	1.24	886.00	9525.00	30250	20240529	-8.26	10290	20231226	169.68	30250	-8.26	20240529	10310	169.16	20240219	30250	-8.26	20240529	10290	169.68	20231226	2.33	N	103590	1000	476 억	3158387	N	N	5084	N	N
71	20241218	110753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	200	2	0.72	14680584350	530607	42.57	27600	28450	26950	35850	19350	27600	27667.57	6.62	0	38178	28900	28250	27100	26450	25300	28575	26775	477	8250	1000	19870	50	1	47685390	13257	31.38	2.92	12	1.11	886.00	9525.00	30250	20240529	-8.10	10290	20231226	170.17	30250	-8.10	20240529	10310	169.64	20240219	30250	-8.10	20240529	10290	170.17	20231226	2.33	N	103590	1000	476 억	3158387	N	N	5084	N	N
72	20241218	100754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	800	2	2.90	10608551550	384731	30.86	27600	28450	26950	35850	19350	27600	27573.92	6.62	0	11629	28900	28250	27100	26450	25300	28575	26775	477	8250	1000	19870	50	1	47685390	13543	32.05	2.98	12	0.81	886.00	9525.00	30250	20240529	-6.12	10290	20231226	176.00	30250	-6.12	20240529	10310	175.46	20240219	30250	-6.12	20240529	10290	176.00	20231226	2.33	N	103590	1000	476 억	3158387	N	N	5084	N	N
73	20241218	090756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-400	5	-1.45	2139913400	78244	6.28	27600	27600	27200	35850	19350	27600	27348.20	6.62	0	-8999	28900	28250	27100	26450	25300	28575	26775	477	8250	1000	19870	50	1	47685390	12970	30.70	2.86	12	0.16	886.00	9525.00	30250	20240529	-10.08	10290	20231226	164.33	30250	-10.08	20240529	10310	163.82	20240219	30250	-10.08	20240529	10290	164.33	20231226	2.33	N	103590	1000	476 억	3158387	N	N	5084	N	N
74	20241217	160750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	1150	2	4.35	33843188050	1238557	130.58	26400	27750	25950	34350	18550	26450	27324.47	6.72	0	69272	27483	26966	26433	25916	25383	27225	26175	477	7900	1000	19040	50	1	47685390	13161	31.15	2.90	12	2.60	886.00	9525.00	30250	20240529	-8.76	10290	20231226	168.22	30250	-8.76	20240529	10310	167.70	20240219	30250	-8.76	20240529	10290	168.22	20231226	2.26	N	103590	1000	476 억	3205343	N	N	5084	N	N
75	20241217	150752	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	1200	2	4.54	32338872900	1184051	124.84	26400	27750	25950	34350	18550	26450	27312.26	6.72	0	62804	27483	26966	26433	25916	25383	27225	26175	477	7900	1000	19040	50	1	47685390	13185	31.21	2.90	12	2.48	886.00	9525.00	30250	20240529	-8.60	10290	20231226	168.71	30250	-8.60	20240529	10310	168.19	20240219	30250	-8.60	20240529	10290	168.71	20231226	2.26	N	103590	1000	476 억	3205343	N	N	17966	N	N
76	20241217	140745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	1100	2	4.16	28817817200	1056514	111.39	26400	27750	25950	34350	18550	26450	27276.54	6.72	0	64646	27483	26966	26433	25916	25383	27225	26175	477	7900	1000	19040	50	1	47685390	13137	31.09	2.89	12	2.22	886.00	9525.00	30250	20240529	-8.93	10290	20231226	167.74	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	10290	167.74	20231226	2.26	N	103590	1000	476 억	3205343	N	N	17966	N	N
77	20241217	130740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	850	2	3.21	23807652050	875050	92.26	26400	27600	25950	34350	18550	26450	27207.43	6.72	0	81057	27483	26966	26433	25916	25383	27225	26175	477	7900	1000	19040	50	1	47685390	13018	30.81	2.87	12	1.84	886.00	9525.00	30250	20240529	-9.75	10290	20231226	165.31	30250	-9.75	20240529	10310	164.79	20240219	30250	-9.75	20240529	10290	165.31	20231226	2.26	N	103590	1000	476 억	3205343	N	N	17966	N	N
78	20241217	120732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	950	2	3.59	21103683000	776032	81.82	26400	27600	25950	34350	18550	26450	27194.61	6.72	0	78316	27483	26966	26433	25916	25383	27225	26175	477	7900	1000	19040	50	1	47685390	13066	30.93	2.88	12	1.63	886.00	9525.00	30250	20240529	-9.42	10290	20231226	166.28	30250	-9.42	20240529	10310	165.76	20240219	30250	-9.42	20240529	10290	166.28	20231226	2.26	N	103590	1000	476 억	3205343	N	N	17966	N	N
79	20241217	110736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	1050	2	3.97	18781549650	691500	72.91	26400	27600	25950	34350	18550	26450	27160.88	6.72	0	69653	27483	26966	26433	25916	25383	27225	26175	477	7900	1000	19040	50	1	47685390	13113	31.04	2.89	12	1.45	886.00	9525.00	30250	20240529	-9.09	10290	20231226	167.25	30250	-9.09	20240529	10310	166.73	20240219	30250	-9.09	20240529	10290	167.25	20231226	2.26	N	103590	1000	476 억	3205343	N	N	17966	N	N
80	20241217	100743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	950	2	3.59	14433024100	532770	56.17	26400	27600	25950	34350	18550	26450	27090.87	6.72	0	54952	27483	26966	26433	25916	25383	27225	26175	477	7900	1000	19040	50	1	47685390	13066	30.93	2.88	12	1.12	886.00	9525.00	30250	20240529	-9.42	10290	20231226	166.28	30250	-9.42	20240529	10310	165.76	20240219	30250	-9.42	20240529	10290	166.28	20231226	2.26	N	103590	1000	476 억	3205343	N	N	17966	N	N
81	20241217	090750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	-50	5	-0.19	1138176000	43493	4.59	26400	26400	25950	34350	18550	26450	26167.38	6.72	0	-2128	27483	26966	26433	25916	25383	27225	26175	477	7900	1000	19040	50	1	47685390	12589	29.80	2.77	12	0.09	886.00	9525.00	30250	20240529	-12.73	10290	20231226	156.56	30250	-12.73	20240529	10310	156.06	20240219	30250	-12.73	20240529	10290	156.56	20231226	2.26	N	103590	1000	476 억	3205343	N	N	17966	N	N
82	20241216	160742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	700	2	2.72	24946340300	941987	81.56	26350	26950	25900	33450	18050	25750	26482.79	6.79	0	65287	27616	26682	25716	24782	23816	27150	25250	477	7700	1000	18540	50	1	47685390	12613	29.85	2.78	12	1.98	886.00	9525.00	30250	20240529	-12.56	10290	20231226	157.05	30250	-12.56	20240529	10310	156.55	20240219	30250	-12.56	20240529	10290	157.05	20231226	2.30	N	103590	1000	476 억	3238111	N	N	17966	N	N
83	20241216	150751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26300	550	2	2.14	23954285150	904372	78.31	26350	26950	25900	33450	18050	25750	26487.20	6.79	0	64659	27616	26682	25716	24782	23816	27150	25250	477	7700	1000	18540	50	1	47685390	12541	29.68	2.76	12	1.90	886.00	9525.00	30250	20240529	-13.06	10290	20231226	155.59	30250	-13.06	20240529	10310	155.09	20240219	30250	-13.06	20240529	10290	155.59	20231226	2.30	N	103590	1000	476 억	3238111	N	N	5791	N	N
84	20241216	140750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26200	450	2	1.75	22177919350	836604	72.44	26350	26950	25900	33450	18050	25750	26509.46	6.79	0	52383	27616	26682	25716	24782	23816	27150	25250	477	7700	1000	18540	50	1	47685390	12494	29.57	2.75	12	1.75	886.00	9525.00	30250	20240529	-13.39	10290	20231226	154.62	30250	-13.39	20240529	10310	154.12	20240219	30250	-13.39	20240529	10290	154.62	20231226	2.30	N	103590	1000	476 억	3238111	N	N	5791	N	N
85	20241216	130751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26050	300	2	1.17	19684054700	741093	64.17	26350	26950	26050	33450	18050	25750	26560.84	6.79	0	47786	27616	26682	25716	24782	23816	27150	25250	477	7700	1000	18540	50	1	47685390	12422	29.40	2.73	12	1.55	886.00	9525.00	30250	20240529	-13.88	10290	20231226	153.16	30250	-13.88	20240529	10310	152.67	20240219	30250	-13.88	20240529	10290	153.16	20231226	2.30	N	103590	1000	476 억	3238111	N	N	5791	N	N
86	20241216	120751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	750	2	2.91	16756299650	629798	54.53	26350	26950	26050	33450	18050	25750	26605.83	6.79	0	63653	27616	26682	25716	24782	23816	27150	25250	477	7700	1000	18540	50	1	47685390	12637	29.91	2.78	12	1.32	886.00	9525.00	30250	20240529	-12.40	10290	20231226	157.53	30250	-12.40	20240529	10310	157.03	20240219	30250	-12.40	20240529	10290	157.53	20231226	2.30	N	103590	1000	476 억	3238111	N	N	5791	N	N
87	20241216	110750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	800	2	3.11	14655443250	550687	47.68	26350	26950	26050	33450	18050	25750	26613.02	6.79	0	40268	27616	26682	25716	24782	23816	27150	25250	477	7700	1000	18540	50	1	47685390	12660	29.97	2.79	12	1.15	886.00	9525.00	30250	20240529	-12.23	10290	20231226	158.02	30250	-12.23	20240529	10310	157.52	20240219	30250	-12.23	20240529	10290	158.02	20231226	2.30	N	103590	1000	476 억	3238111	N	N	5791	N	N
88	20241216	100751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	950	2	3.69	9980734100	374530	32.43	26350	26950	26050	33450	18050	25750	26648.69	6.79	0	2067	27616	26682	25716	24782	23816	27150	25250	477	7700	1000	18540	50	1	47685390	12732	30.14	2.80	12	0.79	886.00	9525.00	30250	20240529	-11.74	10290	20231226	159.48	30250	-11.74	20240529	10310	158.97	20240219	30250	-11.74	20240529	10290	159.48	20231226	2.30	N	103590	1000	476 억	3238111	N	N	5791	N	N
89	20241216	090751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	700	2	2.72	2997631300	113068	9.79	26350	26750	26050	33450	18050	25750	26511.76	6.79	0	-6794	27616	26682	25716	24782	23816	27150	25250	477	7700	1000	18540	50	1	47685390	12613	29.85	2.78	12	0.24	886.00	9525.00	30250	20240529	-12.56	10290	20231226	157.05	30250	-12.56	20240529	10310	156.55	20240219	30250	-12.56	20240529	10290	157.05	20231226	2.30	N	103590	1000	476 억	3238111	N	N	5791	N	N
90	20241213	160743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25750	550	2	2.18	29735433050	1143189	144.66	25200	26650	24750	32750	17650	25200	26011.24	6.68	0	4784	26666	25932	25366	24632	24066	25650	24350	477	7550	1000	18140	50	1	47685390	12279	29.06	2.70	12	2.40	886.00	9525.00	30250	20240529	-14.88	10290	20231226	150.24	30250	-14.88	20240529	10310	149.76	20240219	30250	-14.88	20240529	10290	150.24	20231226	2.33	N	103590	1000	476 억	3187729	N	N	5791	N	N
91	20241213	150748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25650	450	2	1.79	28395386100	1091104	138.06	25200	26650	24750	32750	17650	25200	26024.63	6.68	0	21041	26666	25932	25366	24632	24066	25650	24350	477	7550	1000	18140	50	1	47685390	12231	28.95	2.69	12	2.29	886.00	9525.00	30250	20240529	-15.21	10290	20231226	149.27	30250	-15.21	20240529	10310	148.79	20240219	30250	-15.21	20240529	10290	149.27	20231226	2.33	N	103590	1000	476 억	3187729	N	N	39617	N	N
92	20241213	140749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26150	950	2	3.77	24001695250	921069	116.55	25200	26650	24750	32750	17650	25200	26058.74	6.68	0	1093	26666	25932	25366	24632	24066	25650	24350	477	7550	1000	18140	50	1	47685390	12470	29.51	2.75	12	1.93	886.00	9525.00	30250	20240529	-13.55	10290	20231226	154.13	30250	-13.55	20240529	10310	153.64	20240219	30250	-13.55	20240529	10290	154.13	20231226	2.33	N	103590	1000	476 억	3187729	N	N	39617	N	N
93	20241213	130749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26250	1050	2	4.17	21550549100	827366	104.69	25200	26650	24750	32750	17650	25200	26047.42	6.68	0	362	26666	25932	25366	24632	24066	25650	24350	477	7550	1000	18140	50	1	47685390	12517	29.63	2.76	12	1.74	886.00	9525.00	30250	20240529	-13.22	10290	20231226	155.10	30250	-13.22	20240529	10310	154.61	20240219	30250	-13.22	20240529	10290	155.10	20231226	2.33	N	103590	1000	476 억	3187729	N	N	39617	N	N
94	20241213	120750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	1200	2	4.76	19086542150	734315	92.92	25200	26550	24750	32750	17650	25200	25992.56	6.68	0	-4049	26666	25932	25366	24632	24066	25650	24350	477	7550	1000	18140	50	1	47685390	12589	29.80	2.77	12	1.54	886.00	9525.00	30250	20240529	-12.73	10290	20231226	156.56	30250	-12.73	20240529	10310	156.06	20240219	30250	-12.73	20240529	10290	156.56	20231226	2.33	N	103590	1000	476 억	3187729	N	N	39617	N	N
95	20241213	110747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	1200	2	4.76	17367068400	669221	84.68	25200	26550	24750	32750	17650	25200	25951.44	6.68	0	-28966	26666	25932	25366	24632	24066	25650	24350	477	7550	1000	18140	50	1	47685390	12589	29.80	2.77	12	1.40	886.00	9525.00	30250	20240529	-12.73	10290	20231226	156.56	30250	-12.73	20240529	10310	156.06	20240219	30250	-12.73	20240529	10290	156.56	20231226	2.33	N	103590	1000	476 억	3187729	N	N	39617	N	N
96	20241213	100740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	1200	2	4.76	13948993200	538832	68.18	25200	26550	24750	32750	17650	25200	25887.77	6.68	0	-30227	26666	25932	25366	24632	24066	25650	24350	477	7550	1000	18140	50	1	47685390	12589	29.80	2.77	12	1.13	886.00	9525.00	30250	20240529	-12.73	10290	20231226	156.56	30250	-12.73	20240529	10310	156.06	20240219	30250	-12.73	20240529	10290	156.56	20231226	2.33	N	103590	1000	476 억	3187729	N	N	39617	N	N
97	20241213	090749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-350	5	-1.39	1366198650	54642	6.91	25200	25400	24750	32750	17650	25200	25001.86	6.68	0	-14185	26666	25932	25366	24632	24066	25650	24350	477	7550	1000	18140	50	1	47685390	11850	28.05	2.61	12	0.11	886.00	9525.00	30250	20240529	-17.85	10290	20231226	141.50	30250	-17.85	20240529	10310	141.03	20240219	30250	-17.85	20240529	10290	141.50	20231226	2.33	N	103590	1000	476 억	3187729	N	N	39617	N	N
98	20241212	160750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-100	5	-0.40	19820496450	778787	77.79	25800	26100	24800	32850	17750	25300	25450.99	6.78	0	-10427	26200	25750	25150	24700	24100	25975	24925	477	7550	1000	18210	50	1	47685390	12017	28.44	2.65	12	1.63	886.00	9525.00	30250	20240529	-16.69	10290	20231226	144.90	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	10290	144.90	20231226	2.27	N	103590	1000	476 억	3232388	N	N	39617	N	N
99	20241212	150744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	100	2	0.40	18548151500	728439	72.76	25800	26100	24800	32850	17750	25300	25462.88	6.78	0	-20496	26200	25750	25150	24700	24100	25975	24925	477	7550	1000	18210	50	1	47685390	12112	28.67	2.67	12	1.53	886.00	9525.00	30250	20240529	-16.03	10290	20231226	146.84	30250	-16.03	20240529	10310	146.36	20240219	30250	-16.03	20240529	10290	146.84	20231226	2.27	N	103590	1000	476 억	3232388	N	N	2749	N	N
100	20241212	140743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	200	2	0.79	16795489750	659692	65.89	25800	26100	24800	32850	17750	25300	25459.59	6.78	0	-19055	26200	25750	25150	24700	24100	25975	24925	477	7550	1000	18210	50	1	47685390	12160	28.78	2.68	12	1.38	886.00	9525.00	30250	20240529	-15.70	10290	20231226	147.81	30250	-15.70	20240529	10310	147.33	20240219	30250	-15.70	20240529	10290	147.81	20231226	2.27	N	103590	1000	476 억	3232388	N	N	2749	N	N
101	20241212	130738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	300	2	1.19	15005896650	589653	58.90	25800	26100	24800	32850	17750	25300	25448.69	6.78	0	-2141	26200	25750	25150	24700	24100	25975	24925	477	7550	1000	18210	50	1	47685390	12207	28.89	2.69	12	1.24	886.00	9525.00	30250	20240529	-15.37	10290	20231226	148.79	30250	-15.37	20240529	10310	148.30	20240219	30250	-15.37	20240529	10290	148.79	20231226	2.27	N	103590	1000	476 억	3232388	N	N	2749	N	N
102	20241212	120728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	250	2	0.99	13234937850	520442	51.99	25800	26100	24800	32850	17750	25300	25430.19	6.78	0	-9681	26200	25750	25150	24700	24100	25975	24925	477	7550	1000	18210	50	1	47685390	12184	28.84	2.68	12	1.09	886.00	9525.00	30250	20240529	-15.54	10290	20231226	148.30	30250	-15.54	20240529	10310	147.82	20240219	30250	-15.54	20240529	10290	148.30	20231226	2.27	N	103590	1000	476 억	3232388	N	N	2749	N	N
103	20241212	110739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	200	2	0.79	11161289950	439137	43.86	25800	26100	24800	32850	17750	25300	25416.42	6.78	0	6803	26200	25750	25150	24700	24100	25975	24925	477	7550	1000	18210	50	1	47685390	12160	28.78	2.68	12	0.92	886.00	9525.00	30250	20240529	-15.70	10290	20231226	147.81	30250	-15.70	20240529	10310	147.33	20240219	30250	-15.70	20240529	10290	147.81	20231226	2.27	N	103590	1000	476 억	3232388	N	N	2749	N	N
104	20241212	100738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	-100	5	-0.40	9107547050	358161	35.78	25800	26100	24800	32850	17750	25300	25428.64	6.78	0	3659	26200	25750	25150	24700	24100	25975	24925	477	7550	1000	18210	50	1	47685390	12017	28.44	2.65	12	0.75	886.00	9525.00	30250	20240529	-16.69	10290	20231226	144.90	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	10290	144.90	20231226	2.27	N	103590	1000	476 억	3232388	N	N	2749	N	N
105	20241212	090744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	200	2	0.79	2604219900	100982	10.09	25800	26100	25450	32850	17750	25300	25788.96	6.78	0	-13723	26200	25750	25150	24700	24100	25975	24925	477	7550	1000	18210	50	1	47685390	12160	28.78	2.68	12	0.21	886.00	9525.00	30250	20240529	-15.70	10290	20231226	147.81	30250	-15.70	20240529	10310	147.33	20240219	30250	-15.70	20240529	10290	147.81	20231226	2.27	N	103590	1000	476 억	3232388	N	N	2749	N	N
106	20241211	160736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	700	2	2.85	24882807900	993742	86.67	24900	25600	24550	31950	17250	24600	25039.22	6.82	0	7071	26100	25350	24050	23300	22000	25725	23675	477	7350	1000	17710	50	1	47685390	12064	28.56	2.66	12	2.08	886.00	9525.00	30250	20240529	-16.36	10290	20231226	145.87	30250	-16.36	20240529	10310	145.39	20240219	30250	-16.36	20240529	10290	145.87	20231226	2.38	N	103590	1000	476 억	3252713	N	N	2749	N	N
107	20241211	150651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	700	2	2.85	23654646800	945202	82.44	24900	25600	24550	31950	17250	24600	25026.22	6.82	0	13565	26100	25350	24050	23300	22000	25725	23675	477	7350	1000	17710	50	1	47685390	12064	28.56	2.66	12	1.98	886.00	9525.00	30250	20240529	-16.36	10290	20231226	145.87	30250	-16.36	20240529	10310	145.39	20240219	30250	-16.36	20240529	10290	145.87	20231226	2.38	N	103590	1000	476 억	3252713	N	N	2075	N	N
108	20241211	140743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	600	2	2.44	19996262100	800765	69.84	24900	25600	24550	31950	17250	24600	24971.65	6.82	0	14711	26100	25350	24050	23300	22000	25725	23675	477	7350	1000	17710	50	1	47685390	12017	28.44	2.65	12	1.68	886.00	9525.00	30250	20240529	-16.69	10290	20231226	144.90	30250	-16.69	20240529	10310	144.42	20240219	30250	-16.69	20240529	10290	144.90	20231226	2.38	N	103590	1000	476 억	3252713	N	N	2075	N	N
109	20241211	130745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	350	2	1.42	17407059750	697561	60.84	24900	25600	24550	31950	17250	24600	24954.39	6.82	0	10223	26100	25350	24050	23300	22000	25725	23675	477	7350	1000	17710	50	1	47685390	11898	28.16	2.62	12	1.46	886.00	9525.00	30250	20240529	-17.52	10290	20231226	142.47	30250	-17.52	20240529	10310	142.00	20240219	30250	-17.52	20240529	10290	142.47	20231226	2.38	N	103590	1000	476 억	3252713	N	N	2075	N	N
110	20241211	120746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24950	350	2	1.42	16018722500	642051	56.00	24900	25600	24550	31950	17250	24600	24949.53	6.82	0	3207	26100	25350	24050	23300	22000	25725	23675	477	7350	1000	17710	50	1	47685390	11898	28.16	2.62	12	1.35	886.00	9525.00	30250	20240529	-17.52	10290	20231226	142.47	30250	-17.52	20240529	10310	142.00	20240219	30250	-17.52	20240529	10290	142.47	20231226	2.38	N	103590	1000	476 억	3252713	N	N	2075	N	N
111	20241211	110742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	100	2	0.41	14345942050	574805	50.13	24900	25600	24550	31950	17250	24600	24958.20	6.82	0	-8670	26100	25350	24050	23300	22000	25725	23675	477	7350	1000	17710	50	1	47685390	11778	27.88	2.59	12	1.21	886.00	9525.00	30250	20240529	-18.35	10290	20231226	140.04	30250	-18.35	20240529	10310	139.57	20240219	30250	-18.35	20240529	10290	140.04	20231226	2.38	N	103590	1000	476 억	3252713	N	N	2075	N	N
112	20241211	100745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	500	2	2.03	11265562350	450976	39.33	24900	25600	24550	31950	17250	24600	24980.77	6.82	0	-9254	26100	25350	24050	23300	22000	25725	23675	477	7350	1000	17710	50	1	47685390	11969	28.33	2.64	12	0.95	886.00	9525.00	30250	20240529	-17.02	10290	20231226	143.93	30250	-17.02	20240529	10310	143.45	20240219	30250	-17.02	20240529	10290	143.93	20231226	2.38	N	103590	1000	476 억	3252713	N	N	2075	N	N
113	20241211	090748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	650	2	2.64	3247124150	130485	11.38	24900	25250	24550	31950	17250	24600	24885.98	6.82	0	-17105	26100	25350	24050	23300	22000	25725	23675	477	7350	1000	17710	50	1	47685390	12041	28.50	2.65	12	0.27	886.00	9525.00	30250	20240529	-16.53	10290	20231226	145.38	30250	-16.53	20240529	10310	144.91	20240219	30250	-16.53	20240529	10290	145.38	20231226	2.38	N	103590	1000	476 억	3252713	N	N	2075	N	N
114	20241210	160738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24600	2200	2	9.82	27214380450	1136436	95.52	22800	24800	22750	29100	15700	22400	23949.24	6.44	0	160223	24133	23266	22833	21966	21533	23050	21750	477	6700	1000	16120	50	1	47685390	11731	27.77	2.58	12	2.38	886.00	9525.00	30250	20240529	-18.68	10290	20231226	139.07	30250	-18.68	20240529	10310	138.60	20240219	30250	-18.68	20240529	10290	139.07	20231226	2.40	N	103590	1000	476 억	3070806	N	N	2036	N	N
115	20241210	150739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	2350	2	10.49	25972914850	1086035	91.29	22800	24800	22750	29100	15700	22400	23917.82	6.44	0	161307	24133	23266	22833	21966	21533	23050	21750	477	6700	1000	16120	50	1	47685390	11802	27.93	2.60	12	2.28	886.00	9525.00	30250	20240529	-18.18	10290	20231226	140.52	30250	-18.18	20240529	10310	140.06	20240219	30250	-18.18	20240529	10290	140.52	20231226	2.40	N	103590	1000	476 억	3070806	N	N	2125	N	N
116	20241210	140739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	1900	2	8.48	22091532250	928098	78.01	22800	24550	22750	29100	15700	22400	23805.68	6.44	0	166339	24133	23266	22833	21966	21533	23050	21750	477	6700	1000	16120	50	1	47685390	11588	27.43	2.55	12	1.95	886.00	9525.00	30250	20240529	-19.67	10290	20231226	136.15	30250	-19.67	20240529	10310	135.69	20240219	30250	-19.67	20240529	10290	136.15	20231226	2.40	N	103590	1000	476 억	3070806	N	N	2125	N	N
117	20241210	130738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	1950	2	8.71	20314544400	855264	71.89	22800	24550	22750	29100	15700	22400	23755.15	6.44	0	155268	24133	23266	22833	21966	21533	23050	21750	477	6700	1000	16120	50	1	47685390	11611	27.48	2.56	12	1.79	886.00	9525.00	30250	20240529	-19.50	10290	20231226	136.64	30250	-19.50	20240529	10310	136.18	20240219	30250	-19.50	20240529	10290	136.64	20231226	2.40	N	103590	1000	476 억	3070806	N	N	2125	N	N
118	20241210	120738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	1950	2	8.71	17061502250	721534	60.65	22800	24450	22750	29100	15700	22400	23649.20	6.44	0	127200	24133	23266	22833	21966	21533	23050	21750	477	6700	1000	16120	50	1	47685390	11611	27.48	2.56	12	1.51	886.00	9525.00	30250	20240529	-19.50	10290	20231226	136.64	30250	-19.50	20240529	10310	136.18	20240219	30250	-19.50	20240529	10290	136.64	20231226	2.40	N	103590	1000	476 억	3070806	N	N	2125	N	N
119	20241210	110738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	1750	2	7.81	13911266500	591984	49.76	22800	24200	22750	29100	15700	22400	23502.67	6.44	0	111922	24133	23266	22833	21966	21533	23050	21750	477	6700	1000	16120	50	1	47685390	11516	27.26	2.54	12	1.24	886.00	9525.00	30250	20240529	-20.17	10290	20231226	134.69	30250	-20.17	20240529	10310	134.24	20240219	30250	-20.17	20240529	10290	134.69	20231226	2.40	N	103590	1000	476 억	3070806	N	N	2125	N	N
120	20241210	100739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	1150	2	5.13	9217738000	395575	33.25	22800	23800	22750	29100	15700	22400	23306.15	6.44	0	110340	24133	23266	22833	21966	21533	23050	21750	477	6700	1000	16120	50	1	47685390	11230	26.58	2.47	12	0.83	886.00	9525.00	30250	20240529	-22.15	10290	20231226	128.86	30250	-22.15	20240529	10310	128.42	20240219	30250	-22.15	20240529	10290	128.86	20231226	2.40	N	103590	1000	476 억	3070806	N	N	2125	N	N
121	20241210	090743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	650	2	2.90	2000604050	87272	7.34	22800	23200	22750	29100	15700	22400	22934.55	6.44	0	10808	24133	23266	22833	21966	21533	23050	21750	477	6700	1000	16120	50	1	47685390	10991	26.02	2.42	12	0.18	886.00	9525.00	30250	20240529	-23.80	10290	20231226	124.00	30250	-23.80	20240529	10310	123.57	20240219	30250	-23.80	20240529	10290	124.00	20231226	2.40	N	103590	1000	476 억	3070806	N	N	2125	N	N
122	20241209	160736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-500	5	-2.18	27092658700	1179729	105.06	22500	23700	22400	29750	16050	22900	22966.38	6.56	0	-65278	23933	23416	22733	22216	21533	23675	22475	477	6850	1000	16480	50	1	47685390	10682	25.28	2.35	12	2.47	886.00	9525.00	30250	20240529	-25.95	10290	20231226	117.69	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	10290	117.69	20231226	2.43	N	103590	1000	476 억	3129872	N	N	2125	N	N
123	20241209	150736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-350	5	-1.53	26170612650	1138689	101.40	22500	23700	22400	29750	16050	22900	22983.21	6.56	0	-68225	23933	23416	22733	22216	21533	23675	22475	477	6850	1000	16480	50	1	47685390	10753	25.45	2.37	12	2.39	886.00	9525.00	30250	20240529	-25.45	10290	20231226	119.14	30250	-25.45	20240529	10310	118.72	20240219	30250	-25.45	20240529	10290	119.14	20231226	2.43	N	103590	1000	476 억	3129872	N	N	6114	N	N
124	20241209	140737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	-50	5	-0.22	23374809000	1014941	90.38	22500	23700	22450	29750	16050	22900	23030.88	6.56	0	-64238	23933	23416	22733	22216	21533	23675	22475	477	6850	1000	16480	50	1	47685390	10896	25.79	2.40	12	2.13	886.00	9525.00	30250	20240529	-24.46	10290	20231226	122.06	30250	-24.46	20240529	10310	121.63	20240219	30250	-24.46	20240529	10290	122.06	20231226	2.43	N	103590	1000	476 억	3129872	N	N	6114	N	N
125	20241209	130739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-300	5	-1.31	21652982950	939206	83.64	22500	23700	22450	29750	16050	22900	23054.79	6.56	0	-64802	23933	23416	22733	22216	21533	23675	22475	477	6850	1000	16480	50	1	47685390	10777	25.51	2.37	12	1.97	886.00	9525.00	30250	20240529	-25.29	10290	20231226	119.63	30250	-25.29	20240529	10310	119.20	20240219	30250	-25.29	20240529	10290	119.63	20231226	2.43	N	103590	1000	476 억	3129872	N	N	6114	N	N
126	20241209	120736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	0	3	0.00	19449882750	842511	75.03	22500	23700	22450	29750	16050	22900	23085.91	6.56	0	-54029	23933	23416	22733	22216	21533	23675	22475	477	6850	1000	16480	50	1	47685390	10920	25.85	2.40	12	1.77	886.00	9525.00	30250	20240529	-24.30	10290	20231226	122.55	30250	-24.30	20240529	10310	122.11	20240219	30250	-24.30	20240529	10290	122.55	20231226	2.43	N	103590	1000	476 억	3129872	N	N	6114	N	N
127	20241209	110737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	150	2	0.66	16931545150	732379	65.22	22500	23700	22450	29750	16050	22900	23118.96	6.56	0	-54659	23933	23416	22733	22216	21533	23675	22475	477	6850	1000	16480	50	1	47685390	10991	26.02	2.42	12	1.54	886.00	9525.00	30250	20240529	-23.80	10290	20231226	124.00	30250	-23.80	20240529	10310	123.57	20240219	30250	-23.80	20240529	10290	124.00	20231226	2.43	N	103590	1000	476 억	3129872	N	N	6114	N	N
128	20241209	100736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	100	2	0.44	14288038150	617819	55.02	22500	23700	22450	29750	16050	22900	23127.08	6.56	0	-42636	23933	23416	22733	22216	21533	23675	22475	477	6850	1000	16480	50	1	47685390	10968	25.96	2.41	12	1.30	886.00	9525.00	30250	20240529	-23.97	10290	20231226	123.52	30250	-23.97	20240529	10310	123.08	20240219	30250	-23.97	20240529	10290	123.52	20231226	2.43	N	103590	1000	476 억	3129872	N	N	6114	N	N
129	20241209	090732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-100	5	-0.44	2307371200	101908	9.08	22500	23050	22450	29750	16050	22900	22638.20	6.56	0	23127	23933	23416	22733	22216	21533	23675	22475	477	6850	1000	16480	50	1	47685390	10872	25.73	2.39	12	0.21	886.00	9525.00	30250	20240529	-24.63	10290	20231226	121.57	30250	-24.63	20240529	10310	121.14	20240219	30250	-24.63	20240529	10290	121.57	20231226	2.43	N	103590	1000	476 억	3129872	N	N	6114	N	N
130	20241206	160729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	250	2	1.10	25380958200	1114614	92.65	22850	23250	22050	29400	15900	22650	22771.13	6.80	0	-48452	23816	23232	22466	21882	21116	23525	22175	477	6750	1000	16300	50	1	47685390	10920	25.85	2.40	12	2.34	886.00	9525.00	30250	20240529	-24.30	10290	20231226	122.55	30250	-24.30	20240529	10310	122.11	20240219	30250	-24.30	20240529	10290	122.55	20231226	2.53	N	103590	1000	476 억	3242946	N	N	6113	N	N
131	20241206	150733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	450	2	1.99	24154735700	1061309	88.22	22850	23250	22050	29400	15900	22650	22759.52	6.80	0	-30011	23816	23232	22466	21882	21116	23525	22175	477	6750	1000	16300	50	1	47685390	11015	26.07	2.43	12	2.23	886.00	9525.00	30250	20240529	-23.64	10290	20231226	124.49	30250	-23.64	20240529	10310	124.05	20240219	30250	-23.64	20240529	10290	124.49	20231226	2.53	N	103590	1000	476 억	3242946	N	N	1575	N	N
132	20241206	140731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	250	2	1.10	21143274700	930458	77.34	22850	23250	22050	29400	15900	22650	22723.62	6.80	0	4302	23816	23232	22466	21882	21116	23525	22175	477	6750	1000	16300	50	1	47685390	10920	25.85	2.40	12	1.95	886.00	9525.00	30250	20240529	-24.30	10290	20231226	122.55	30250	-24.30	20240529	10310	122.11	20240219	30250	-24.30	20240529	10290	122.55	20231226	2.53	N	103590	1000	476 억	3242946	N	N	1575	N	N
133	20241206	130731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	100	2	0.44	18588578300	819607	68.13	22850	23250	22050	29400	15900	22650	22679.92	6.80	0	27300	23816	23232	22466	21882	21116	23525	22175	477	6750	1000	16300	50	1	47685390	10848	25.68	2.39	12	1.72	886.00	9525.00	30250	20240529	-24.79	10290	20231226	121.09	30250	-24.79	20240529	10310	120.66	20240219	30250	-24.79	20240529	10290	121.09	20231226	2.53	N	103590	1000	476 억	3242946	N	N	1575	N	N
134	20241206	120728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	300	2	1.32	16876491150	744803	61.91	22850	23250	22050	29400	15900	22650	22659.02	6.80	0	31506	23816	23232	22466	21882	21116	23525	22175	477	6750	1000	16300	50	1	47685390	10944	25.90	2.41	12	1.56	886.00	9525.00	30250	20240529	-24.13	10290	20231226	123.03	30250	-24.13	20240529	10310	122.60	20240219	30250	-24.13	20240529	10290	123.03	20231226	2.53	N	103590	1000	476 억	3242946	N	N	1575	N	N
135	20241206	110727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-100	5	-0.44	12093231600	536499	44.60	22850	23000	22050	29400	15900	22650	22540.74	6.80	0	62976	23816	23232	22466	21882	21116	23525	22175	477	6750	1000	16300	50	1	47685390	10753	25.45	2.37	12	1.13	886.00	9525.00	30250	20240529	-25.45	10290	20231226	119.14	30250	-25.45	20240529	10310	118.72	20240219	30250	-25.45	20240529	10290	119.14	20231226	2.53	N	103590	1000	476 억	3242946	N	N	1575	N	N
136	20241206	100726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-50	5	-0.22	7081947800	312594	25.98	22850	23000	22250	29400	15900	22650	22655.44	6.80	0	1992	23816	23232	22466	21882	21116	23525	22175	477	6750	1000	16300	50	1	47685390	10777	25.51	2.37	12	0.66	886.00	9525.00	30250	20240529	-25.29	10290	20231226	119.63	30250	-25.29	20240529	10310	119.20	20240219	30250	-25.29	20240529	10290	119.63	20231226	2.53	N	103590	1000	476 억	3242946	N	N	1575	N	N
137	20241206	090731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	50	2	0.22	1430711500	63101	5.25	22850	22850	22450	29400	15900	22650	22673.87	6.80	0	412	23816	23232	22466	21882	21116	23525	22175	477	6750	1000	16300	50	1	47685390	10825	25.62	2.38	12	0.13	886.00	9525.00	30250	20240529	-24.96	10290	20231226	120.60	30250	-24.96	20240529	10310	120.17	20240219	30250	-24.96	20240529	10290	120.60	20231226	2.53	N	103590	1000	476 억	3242946	N	N	1575	N	N
138	20241205	160718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	1250	2	5.84	26785408050	1188302	144.74	21950	23050	21700	27800	15000	21400	22540.64	6.96	0	-33216	22700	22050	21450	20800	20200	21750	20500	477	6400	1000	15400	50	1	47685390	10801	25.56	2.38	12	2.49	886.00	9525.00	30250	20240529	-25.12	10290	20231226	120.12	30250	-25.12	20240529	10310	119.69	20240219	30250	-25.12	20240529	10290	120.12	20231226	2.58	N	103590	1000	476 억	3318685	N	N	1575	N	N
139	20241205	150723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	1250	2	5.84	25668922150	1139098	138.75	21950	23050	21700	27800	15000	21400	22534.43	6.96	0	-23134	22700	22050	21450	20800	20200	21750	20500	477	6400	1000	15400	50	1	47685390	10801	25.56	2.38	12	2.39	886.00	9525.00	30250	20240529	-25.12	10290	20231226	120.12	30250	-25.12	20240529	10310	119.69	20240219	30250	-25.12	20240529	10290	120.12	20231226	2.58	N	103590	1000	476 억	3318685	N	N	64	N	N
140	20241205	140710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	1450	2	6.78	22959909400	1019541	124.19	21950	23050	21700	27800	15000	21400	22519.85	6.96	0	-2606	22700	22050	21450	20800	20200	21750	20500	477	6400	1000	15400	50	1	47685390	10896	25.79	2.40	12	2.14	886.00	9525.00	30250	20240529	-24.46	10290	20231226	122.06	30250	-24.46	20240529	10310	121.63	20240219	30250	-24.46	20240529	10290	122.06	20231226	2.58	N	103590	1000	476 억	3318685	N	N	64	N	N
141	20241205	130719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	1300	2	6.07	19963243550	888347	108.21	21950	22900	21700	27800	15000	21400	22472.35	6.96	0	-7103	22700	22050	21450	20800	20200	21750	20500	477	6400	1000	15400	50	1	47685390	10825	25.62	2.38	12	1.86	886.00	9525.00	30250	20240529	-24.96	10290	20231226	120.60	30250	-24.96	20240529	10310	120.17	20240219	30250	-24.96	20240529	10290	120.60	20231226	2.58	N	103590	1000	476 억	3318685	N	N	64	N	N
142	20241205	120719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	1450	2	6.78	17769247350	791906	96.46	21950	22900	21700	27800	15000	21400	22438.59	6.96	0	11736	22700	22050	21450	20800	20200	21750	20500	477	6400	1000	15400	50	1	47685390	10896	25.79	2.40	12	1.66	886.00	9525.00	30250	20240529	-24.46	10290	20231226	122.06	30250	-24.46	20240529	10310	121.63	20240219	30250	-24.46	20240529	10290	122.06	20231226	2.58	N	103590	1000	476 억	3318685	N	N	64	N	N
143	20241205	110718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	1450	2	6.78	15952528000	712202	86.75	21950	22850	21700	27800	15000	21400	22398.89	6.96	0	-4294	22700	22050	21450	20800	20200	21750	20500	477	6400	1000	15400	50	1	47685390	10896	25.79	2.40	12	1.49	886.00	9525.00	30250	20240529	-24.46	10290	20231226	122.06	30250	-24.46	20240529	10310	121.63	20240219	30250	-24.46	20240529	10290	122.06	20231226	2.58	N	103590	1000	476 억	3318685	N	N	64	N	N
144	20241205	100715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	1300	2	6.07	13388497600	599424	73.01	21950	22850	21700	27800	15000	21400	22335.61	6.96	0	-28965	22700	22050	21450	20800	20200	21750	20500	477	6400	1000	15400	50	1	47685390	10825	25.62	2.38	12	1.26	886.00	9525.00	30250	20240529	-24.96	10290	20231226	120.60	30250	-24.96	20240529	10310	120.17	20240219	30250	-24.96	20240529	10290	120.60	20231226	2.58	N	103590	1000	476 억	3318685	N	N	64	N	N
145	20241205	090720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	400	2	1.87	1475217350	67346	8.20	21950	22050	21700	27800	15000	21400	21905.09	6.96	0	-7326	22700	22050	21450	20800	20200	21750	20500	477	6400	1000	15400	50	1	47685390	10395	24.60	2.29	12	0.14	886.00	9525.00	30250	20240529	-27.93	10290	20231226	111.86	30250	-27.93	20240529	10310	111.45	20240219	30250	-27.93	20240529	10290	111.86	20231226	2.58	N	103590	1000	476 억	3318685	N	N	64	N	N
146	20241204	160706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-500	5	-2.28	17513165350	813999	100.68	21500	22100	20850	28450	15350	21900	21515.14	7.22	0	-87810	22866	22382	21516	21032	20166	22625	21275	477	6550	1000	15760	50	1	47685390	10205	24.15	2.25	12	1.71	886.00	9525.00	30250	20240529	-29.26	10290	20231226	107.97	30250	-29.26	20240529	10310	107.57	20240219	30250	-29.26	20240529	10290	107.97	20231226	2.62	N	103590	1000	476 억	3444113	N	N	64	N	N
147	20241204	150707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-500	5	-2.28	16536564750	768366	95.03	21500	22100	20850	28450	15350	21900	21521.63	7.22	0	-80944	22866	22382	21516	21032	20166	22625	21275	477	6550	1000	15760	50	1	47685390	10205	24.15	2.25	12	1.61	886.00	9525.00	30250	20240529	-29.26	10290	20231226	107.97	30250	-29.26	20240529	10310	107.57	20240219	30250	-29.26	20240529	10290	107.97	20231226	2.62	N	103590	1000	476 억	3444113	N	N	4754	N	N
148	20241204	140706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-500	5	-2.28	14839218050	689323	85.26	21500	22100	20850	28450	15350	21900	21527.12	7.22	0	-78452	22866	22382	21516	21032	20166	22625	21275	477	6550	1000	15760	50	1	47685390	10205	24.15	2.25	12	1.45	886.00	9525.00	30250	20240529	-29.26	10290	20231226	107.97	30250	-29.26	20240529	10310	107.57	20240219	30250	-29.26	20240529	10290	107.97	20231226	2.62	N	103590	1000	476 억	3444113	N	N	4754	N	N
149	20241204	130705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-50	5	-0.23	13345051500	620195	76.71	21500	22100	20850	28450	15350	21900	21517.38	7.22	0	-47167	22866	22382	21516	21032	20166	22625	21275	477	6550	1000	15760	50	1	47685390	10419	24.66	2.29	12	1.30	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.62	N	103590	1000	476 억	3444113	N	N	4754	N	N
150	20241204	120702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-200	5	-0.91	12276668050	571218	70.65	21500	22100	20850	28450	15350	21900	21491.94	7.22	0	-40149	22866	22382	21516	21032	20166	22625	21275	477	6550	1000	15760	50	1	47685390	10348	24.49	2.28	12	1.20	886.00	9525.00	30250	20240529	-28.26	10290	20231226	110.88	30250	-28.26	20240529	10310	110.48	20240219	30250	-28.26	20240529	10290	110.88	20231226	2.62	N	103590	1000	476 억	3444113	N	N	4754	N	N
151	20241204	110653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-250	5	-1.14	10853235300	505208	62.48	21500	22100	20850	28450	15350	21900	21482.53	7.22	0	-45649	22866	22382	21516	21032	20166	22625	21275	477	6550	1000	15760	50	1	47685390	10324	24.44	2.27	12	1.06	886.00	9525.00	30250	20240529	-28.43	10290	20231226	110.40	30250	-28.43	20240529	10310	109.99	20240219	30250	-28.43	20240529	10290	110.40	20231226	2.62	N	103590	1000	476 억	3444113	N	N	4754	N	N
152	20241204	100655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	-300	5	-1.37	9239140900	430321	53.22	21500	22100	20850	28450	15350	21900	21470.14	7.22	0	-17267	22866	22382	21516	21032	20166	22625	21275	477	6550	1000	15760	50	1	47685390	10300	24.38	2.27	12	0.90	886.00	9525.00	30250	20240529	-28.60	10290	20231226	109.91	30250	-28.60	20240529	10310	109.51	20240219	30250	-28.60	20240529	10290	109.91	20231226	2.62	N	103590	1000	476 억	3444113	N	N	4754	N	N
153	20241204	090707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-150	5	-0.68	2453105550	113653	14.06	21500	21850	21400	28450	15350	21900	21583.59	7.22	0	19615	22866	22382	21516	21032	20166	22625	21275	477	6550	1000	15760	50	1	47685390	10372	24.55	2.28	12	0.24	886.00	9525.00	30250	20240529	-28.10	10290	20231226	111.37	30250	-28.10	20240529	10310	110.96	20240219	30250	-28.10	20240529	10290	111.37	20231226	2.62	N	103590	1000	476 억	3444113	N	N	4754	N	N
154	20241203	160735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	1300	2	6.31	17257614100	798523	153.33	20650	22000	20650	26750	14450	20600	21611.80	7.15	0	53257	21866	21232	20916	20282	19966	21075	20125	477	6150	1000	14830	50	1	47685390	10443	24.72	2.30	12	1.67	886.00	9525.00	30250	20240529	-27.60	10290	20231226	112.83	30250	-27.60	20240529	10310	112.42	20240219	30250	-27.60	20240529	10290	112.83	20231226	2.58	N	103590	1000	476 억	3411170	N	N	4754	N	N
155	20241203	150801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	1250	2	6.07	16474746300	762739	146.46	20650	22000	20650	26750	14450	20600	21599.53	7.15	0	52891	21866	21232	20916	20282	19966	21075	20125	477	6150	1000	14830	50	1	47685390	10419	24.66	2.29	12	1.60	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.58	N	103590	1000	476 억	3411170	N	N	4306	N	N
156	20241203	140751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	1250	2	6.07	14369008700	666352	127.95	20650	22000	20650	26750	14450	20600	21563.78	7.15	0	51852	21866	21232	20916	20282	19966	21075	20125	477	6150	1000	14830	50	1	47685390	10419	24.66	2.29	12	1.40	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.58	N	103590	1000	476 억	3411170	N	N	4306	N	N
157	20241203	130752	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	1250	2	6.07	12683381050	589297	113.16	20650	21900	20650	26750	14450	20600	21523.00	7.15	0	46594	21866	21232	20916	20282	19966	21075	20125	477	6150	1000	14830	50	1	47685390	10419	24.66	2.29	12	1.24	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.58	N	103590	1000	476 억	3411170	N	N	4306	N	N
158	20241203	120759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	1100	2	5.34	11039667400	513870	98.67	20650	21800	20650	26750	14450	20600	21483.49	7.15	0	25508	21866	21232	20916	20282	19966	21075	20125	477	6150	1000	14830	50	1	47685390	10348	24.49	2.28	12	1.08	886.00	9525.00	30250	20240529	-28.26	10290	20231226	110.88	30250	-28.26	20240529	10310	110.48	20240219	30250	-28.26	20240529	10290	110.88	20231226	2.58	N	103590	1000	476 억	3411170	N	N	4306	N	N
159	20241203	110743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	1050	2	5.10	9690789550	451473	86.69	20650	21800	20650	26750	14450	20600	21464.94	7.15	0	16870	21866	21232	20916	20282	19966	21075	20125	477	6150	1000	14830	50	1	47685390	10324	24.44	2.27	12	0.95	886.00	9525.00	30250	20240529	-28.43	10290	20231226	110.40	30250	-28.43	20240529	10310	109.99	20240219	30250	-28.43	20240529	10290	110.40	20231226	2.58	N	103590	1000	476 억	3411170	N	N	4306	N	N
160	20241203	100732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	1000	2	4.85	7445971900	347762	66.78	20650	21800	20650	26750	14450	20600	21411.25	7.15	0	22634	21866	21232	20916	20282	19966	21075	20125	477	6150	1000	14830	50	1	47685390	10300	24.38	2.27	12	0.73	886.00	9525.00	30250	20240529	-28.60	10290	20231226	109.91	30250	-28.60	20240529	10310	109.51	20240219	30250	-28.60	20240529	10290	109.91	20231226	2.58	N	103590	1000	476 억	3411170	N	N	4306	N	N
161	20241203	090725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	600	2	2.91	1573618150	75013	14.40	20650	21200	20650	26750	14450	20600	20978.24	7.15	0	4951	21866	21232	20916	20282	19966	21075	20125	477	6150	1000	14830	50	1	47685390	10109	23.93	2.23	12	0.16	886.00	9525.00	30250	20240529	-29.92	10290	20231226	106.03	30250	-29.92	20240529	10310	105.63	20240219	30250	-29.92	20240529	10290	106.03	20231226	2.58	N	103590	1000	476 억	3411170	N	N	4306	N	N
162	20241202	160714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-500	5	-2.37	10807089350	516611	80.19	21500	21550	20600	27400	14800	21100	20920.67	7.18	0	73544	21966	21532	21016	20582	20066	21275	20325	477	6300	1000	15190	50	1	47685390	9823	23.25	2.16	12	1.08	886.00	9525.00	30250	20240529	-31.90	10290	20231226	100.19	30250	-31.90	20240529	10310	99.81	20240219	30250	-31.90	20240529	10290	100.19	20231226	2.61	N	103590	1000	476 억	3421993	N	N	4306	N	N
163	20241202	150814	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	-400	5	-1.90	9960635800	475595	73.82	21500	21550	20600	27400	14800	21100	20943.52	7.18	0	72516	21966	21532	21016	20582	20066	21275	20325	477	6300	1000	15190	50	1	47685390	9871	23.36	2.17	12	1.00	886.00	9525.00	30250	20240529	-31.57	10290	20231226	101.17	30250	-31.57	20240529	10310	100.78	20240219	30250	-31.57	20240529	10290	101.17	20231226	2.61	N	103590	1000	476 억	3421993	N	N	2586	N	N
164	20241202	140735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-150	5	-0.71	7417491650	352868	54.77	21500	21550	20700	27400	14800	21100	21020.58	7.18	0	70455	21966	21532	21016	20582	20066	21275	20325	477	6300	1000	15190	50	1	47685390	9990	23.65	2.20	12	0.74	886.00	9525.00	30250	20240529	-30.74	10290	20231226	103.60	30250	-30.74	20240529	10310	103.20	20240219	30250	-30.74	20240529	10290	103.60	20231226	2.61	N	103590	1000	476 억	3421993	N	N	2586	N	N
165	20241202	130730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-150	5	-0.71	6453377950	306934	47.64	21500	21550	20700	27400	14800	21100	21025.29	7.18	0	54399	21966	21532	21016	20582	20066	21275	20325	477	6300	1000	15190	50	1	47685390	9990	23.65	2.20	12	0.64	886.00	9525.00	30250	20240529	-30.74	10290	20231226	103.60	30250	-30.74	20240529	10310	103.20	20240219	30250	-30.74	20240529	10290	103.60	20231226	2.61	N	103590	1000	476 억	3421993	N	N	2586	N	N
166	20241202	120746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-50	5	-0.24	5612815350	266780	41.41	21500	21550	20700	27400	14800	21100	21039.12	7.18	0	40087	21966	21532	21016	20582	20066	21275	20325	477	6300	1000	15190	50	1	47685390	10038	23.76	2.21	12	0.56	886.00	9525.00	30250	20240529	-30.41	10290	20231226	104.57	30250	-30.41	20240529	10310	104.17	20240219	30250	-30.41	20240529	10290	104.57	20231226	2.61	N	103590	1000	476 억	3421993	N	N	2586	N	N
167	20241202	110704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-50	5	-0.24	4863878150	231151	35.88	21500	21550	20700	27400	14800	21100	21041.99	7.18	0	28017	21966	21532	21016	20582	20066	21275	20325	477	6300	1000	15190	50	1	47685390	10038	23.76	2.21	12	0.48	886.00	9525.00	30250	20240529	-30.41	10290	20231226	104.57	30250	-30.41	20240529	10310	104.17	20240219	30250	-30.41	20240529	10290	104.57	20231226	2.61	N	103590	1000	476 억	3421993	N	N	2586	N	N
168	20241202	100707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-100	5	-0.47	2863059100	136036	21.12	21500	21550	20700	27400	14800	21100	21046.33	7.18	0	-2197	21966	21532	21016	20582	20066	21275	20325	477	6300	1000	15190	50	1	47685390	10014	23.70	2.20	12	0.29	886.00	9525.00	30250	20240529	-30.58	10290	20231226	104.08	30250	-30.58	20240529	10310	103.69	20240219	30250	-30.58	20240529	10290	104.08	20231226	2.61	N	103590	1000	476 억	3421993	N	N	2586	N	N
169	20241202	090706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	100	2	0.47	641422450	30036	4.66	21500	21550	21200	27400	14800	21100	21355.15	7.18	0	-5505	21966	21532	21016	20582	20066	21275	20325	477	6300	1000	15190	50	1	47685390	10109	23.93	2.23	12	0.06	886.00	9525.00	30250	20240529	-29.92	10290	20231226	106.03	30250	-29.92	20240529	10310	105.63	20240219	30250	-29.92	20240529	10290	106.03	20231226	2.61	N	103590	1000	476 억	3421993	N	N	2586	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History