KissMeData/000500/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54200	-1300	5	-2.34	6447617700	117696	33.05	55100	56100	54000	72100	38900	55500	54796.99	3.04	-10450	-9337	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5343	20.37	1.20	12	1.19	2661.00	45192.00	74500	20240513	-27.25	19000	20240116	185.26	74500	-27.25	20240513	19000	185.26	20240116	74500	-27.25	20240513	19000	185.26	20240116	2.63	N	000500	5000	492 억	299519	N	N	462	N	N
3	20241231	150109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54200	-1300	5	-2.34	6447617700	117696	33.05	55100	56100	54000	72100	38900	55500	54796.99	3.04	-10450	-9337	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5343	20.37	1.20	12	1.19	2661.00	45192.00	74500	20240513	-27.25	19000	20240116	185.26	74500	-27.25	20240513	19000	185.26	20240116	74500	-27.25	20240513	19000	185.26	20240116	2.63	N	000500	5000	492 억	299519	N	N	462	N	N
4	20241231	140108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54200	-1300	5	-2.34	6447617700	117696	33.05	55100	56100	54000	72100	38900	55500	54796.99	3.04	-10450	-9337	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5343	20.37	1.20	12	1.19	2661.00	45192.00	74500	20240513	-27.25	19000	20240116	185.26	74500	-27.25	20240513	19000	185.26	20240116	74500	-27.25	20240513	19000	185.26	20240116	2.63	N	000500	5000	492 억	299519	N	N	462	N	N
5	20241231	130108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54200	-1300	5	-2.34	6447617700	117696	33.05	55100	56100	54000	72100	38900	55500	54796.99	3.04	-10450	-9337	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5343	20.37	1.20	12	1.19	2661.00	45192.00	74500	20240513	-27.25	19000	20240116	185.26	74500	-27.25	20240513	19000	185.26	20240116	74500	-27.25	20240513	19000	185.26	20240116	2.63	N	000500	5000	492 억	299519	N	N	462	N	N
6	20241231	120108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54200	-1300	5	-2.34	6447617700	117696	33.05	55100	56100	54000	72100	38900	55500	54796.99	3.04	-10450	-9337	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5343	20.37	1.20	12	1.19	2661.00	45192.00	74500	20240513	-27.25	19000	20240116	185.26	74500	-27.25	20240513	19000	185.26	20240116	74500	-27.25	20240513	19000	185.26	20240116	2.63	N	000500	5000	492 억	299519	N	N	462	N	N
7	20241231	110108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54200	-1300	5	-2.34	6447617700	117696	33.05	55100	56100	54000	72100	38900	55500	54796.99	3.04	-10450	-9337	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5343	20.37	1.20	12	1.19	2661.00	45192.00	74500	20240513	-27.25	19000	20240116	185.26	74500	-27.25	20240513	19000	185.26	20240116	74500	-27.25	20240513	19000	185.26	20240116	2.63	N	000500	5000	492 억	299519	N	N	462	N	N
8	20241231	100108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54200	-1300	5	-2.34	6447617700	117696	33.05	55100	56100	54000	72100	38900	55500	54796.99	3.04	-10450	-9337	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5343	20.37	1.20	12	1.19	2661.00	45192.00	74500	20240513	-27.25	19000	20240116	185.26	74500	-27.25	20240513	19000	185.26	20240116	74500	-27.25	20240513	19000	185.26	20240116	2.63	N	000500	5000	492 억	299519	N	N	462	N	N
9	20241231	090109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54200	-1300	5	-2.34	6447617700	117696	33.05	55100	56100	54000	72100	38900	55500	54796.99	3.04	-10450	-9337	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5343	20.37	1.20	12	1.19	2661.00	45192.00	74500	20240513	-27.25	19000	20240116	185.26	74500	-27.25	20240513	19000	185.26	20240116	74500	-27.25	20240513	19000	185.26	20240116	2.63	N	000500	5000	492 억	299519	N	N	462	N	N
10	20241230	160108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54200	-1300	5	-2.34	6294203800	114867	32.26	55100	56100	54000	72100	38900	55500	54796.99	3.14	0	-9337	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5343	20.37	1.20	12	1.17	2661.00	45192.00	74500	20240513	-27.25	19000	20240116	185.26	74500	-27.25	20240513	19000	185.26	20240116	74500	-27.25	20240513	19000	185.26	20240116	2.63	N	000500	5000	492 억	309969	N	N	462	N	N
11	20241230	150108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54300	-1200	5	-2.16	5641303500	102834	28.88	55100	56100	54000	72100	38900	55500	54857.76	3.14	0	-10683	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5353	20.41	1.20	12	1.04	2661.00	45192.00	74500	20240513	-27.11	19000	20240116	185.79	74500	-27.11	20240513	19000	185.79	20240116	74500	-27.11	20240513	19000	185.79	20240116	2.63	N	000500	5000	492 억	309969	N	N	164	N	N
12	20241230	140108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54900	-600	5	-1.08	5015022700	91378	25.66	55100	56100	54000	72100	38900	55500	54881.53	3.14	0	-10631	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5412	20.63	1.21	12	0.93	2661.00	45192.00	74500	20240513	-26.31	19000	20240116	188.95	74500	-26.31	20240513	19000	188.95	20240116	74500	-26.31	20240513	19000	188.95	20240116	2.63	N	000500	5000	492 억	309969	N	N	164	N	N
13	20241230	130108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54400	-1100	5	-1.98	4490209700	81764	22.96	55100	56100	54000	72100	38900	55500	54916.04	3.14	0	-11734	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5363	20.44	1.20	12	0.83	2661.00	45192.00	74500	20240513	-26.98	19000	20240116	186.32	74500	-26.98	20240513	19000	186.32	20240116	74500	-26.98	20240513	19000	186.32	20240116	2.63	N	000500	5000	492 억	309969	N	N	164	N	N
14	20241230	120108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54500	-1000	5	-1.80	3462352500	62821	17.64	55100	56100	54500	72100	38900	55500	55113.99	3.14	0	-11259	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5373	20.48	1.21	12	0.64	2661.00	45192.00	74500	20240513	-26.85	19000	20240116	186.84	74500	-26.85	20240513	19000	186.84	20240116	74500	-26.85	20240513	19000	186.84	20240116	2.63	N	000500	5000	492 억	309969	N	N	164	N	N
15	20241230	110108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	55100	-400	5	-0.72	2632206800	47666	13.39	55100	56100	54600	72100	38900	55500	55221.34	3.14	0	-9010	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5432	20.71	1.22	12	0.48	2661.00	45192.00	74500	20240513	-26.04	19000	20240116	190.00	74500	-26.04	20240513	19000	190.00	20240116	74500	-26.04	20240513	19000	190.00	20240116	2.63	N	000500	5000	492 억	309969	N	N	164	N	N
16	20241230	100108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	55000	-500	5	-0.90	1991176200	36054	10.13	55100	56100	54600	72100	38900	55500	55226.90	3.14	0	-8866	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5422	20.67	1.22	12	0.37	2661.00	45192.00	74500	20240513	-26.17	19000	20240116	189.47	74500	-26.17	20240513	19000	189.47	20240116	74500	-26.17	20240513	19000	189.47	20240116	2.63	N	000500	5000	492 억	309969	N	N	164	N	N
17	20241230	090109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	55600	100	2	0.18	183437200	3308	0.93	55100	55800	55100	72100	38900	55500	55451.21	3.14	0	-1490	60100	57800	55900	53600	51700	58950	54750	493	16600	5000	34410	100	1	9858379	5481	20.89	1.23	12	0.03	2661.00	45192.00	74500	20240513	-25.37	19000	20240116	192.63	74500	-25.37	20240513	19000	192.63	20240116	74500	-25.37	20240513	19000	192.63	20240116	2.63	N	000500	5000	492 억	309969	N	N	164	N	N
18	20241227	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	55500	1600	2	2.97	19840801100	353677	201.65	54400	58200	54000	70000	37800	53900	56099.93	3.01	0	9014	56500	55200	53600	52300	50700	55850	52950	493	16100	5000	33410	100	1	9858379	5471	20.86	1.23	12	3.59	2661.00	45192.00	74500	20240513	-25.50	19000	20240116	192.11	74500	-25.50	20240513	19000	192.11	20240116	74500	-25.50	20240513	19000	192.11	20240116	2.67	N	000500	5000	492 억	296887	N	N	164	N	N
19	20241227	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	56400	2500	2	4.64	18824213400	335507	191.29	54400	58200	54000	70000	37800	53900	56107.68	3.01	0	4799	56500	55200	53600	52300	50700	55850	52950	493	16100	5000	33410	100	1	9858379	5560	21.20	1.25	12	3.40	2661.00	45192.00	74500	20240513	-24.30	19000	20240116	196.84	74500	-24.30	20240513	19000	196.84	20240116	74500	-24.30	20240513	19000	196.84	20240116	2.67	N	000500	5000	492 억	296887	N	N	64	N	N
20	20241227	140109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	56000	2100	2	3.90	16806684200	299934	171.00	54400	58200	54000	70000	37800	53900	56035.59	3.01	0	406	56500	55200	53600	52300	50700	55850	52950	493	16100	5000	33410	100	1	9858379	5521	21.04	1.24	12	3.04	2661.00	45192.00	74500	20240513	-24.83	19000	20240116	194.74	74500	-24.83	20240513	19000	194.74	20240116	74500	-24.83	20240513	19000	194.74	20240116	2.67	N	000500	5000	492 억	296887	N	N	64	N	N
21	20241227	130109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54400	500	2	0.93	11649788100	208394	118.81	54400	58200	54000	70000	37800	53900	55904.03	3.01	0	6985	56500	55200	53600	52300	50700	55850	52950	493	16100	5000	33410	100	1	9858379	5363	20.44	1.20	12	2.11	2661.00	45192.00	74500	20240513	-26.98	19000	20240116	186.32	74500	-26.98	20240513	19000	186.32	20240116	74500	-26.98	20240513	19000	186.32	20240116	2.67	N	000500	5000	492 억	296887	N	N	64	N	N
22	20241227	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54800	900	2	1.67	10809605400	193053	110.07	54400	58200	54000	70000	37800	53900	55994.44	3.01	0	12518	56500	55200	53600	52300	50700	55850	52950	493	16100	5000	33410	100	1	9858379	5402	20.59	1.21	12	1.96	2661.00	45192.00	74500	20240513	-26.44	19000	20240116	188.42	74500	-26.44	20240513	19000	188.42	20240116	74500	-26.44	20240513	19000	188.42	20240116	2.67	N	000500	5000	492 억	296887	N	N	64	N	N
23	20241227	110109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	55500	1600	2	2.97	9370826400	166848	95.13	54400	58200	54000	70000	37800	53900	56165.73	3.01	0	10236	56500	55200	53600	52300	50700	55850	52950	493	16100	5000	33410	100	1	9858379	5471	20.86	1.23	12	1.69	2661.00	45192.00	74500	20240513	-25.50	19000	20240116	192.11	74500	-25.50	20240513	19000	192.11	20240116	74500	-25.50	20240513	19000	192.11	20240116	2.67	N	000500	5000	492 억	296887	N	N	64	N	N
24	20241227	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	55700	1800	2	3.34	7907479700	140587	80.15	54400	58200	54000	70000	37800	53900	56248.47	3.01	0	14163	56500	55200	53600	52300	50700	55850	52950	493	16100	5000	33410	100	1	9858379	5491	20.93	1.23	12	1.43	2661.00	45192.00	74500	20240513	-25.23	19000	20240116	193.16	74500	-25.23	20240513	19000	193.16	20240116	74500	-25.23	20240513	19000	193.16	20240116	2.67	N	000500	5000	492 억	296887	N	N	64	N	N
25	20241227	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	54400	500	2	0.93	118133300	2174	1.24	54400	54500	54200	70000	37800	53900	54368.91	3.01	0	-735	56500	55200	53600	52300	50700	55850	52950	493	16100	5000	33410	100	1	9858379	5363	20.44	1.20	12	0.02	2661.00	45192.00	74500	20240513	-26.98	19000	20240116	186.32	74500	-26.98	20240513	19000	186.32	20240116	74500	-26.98	20240513	19000	186.32	20240116	2.67	N	000500	5000	492 억	296887	N	N	64	N	N
26	20241226	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53900	1900	2	3.65	9310715900	173297	85.91	52100	54900	52000	67600	36400	52000	53726.57	2.96	0	4836	55933	53966	52933	50966	49933	53450	50450	493	15600	5000	32240	100	1	9858379	5314	20.26	1.19	12	1.76	2661.00	45192.00	74500	20240513	-27.65	19000	20240116	183.68	74500	-27.65	20240513	19000	183.68	20240116	74500	-27.65	20240513	19000	183.68	20240116	2.62	N	000500	5000	492 억	292275	N	N	64	N	N
27	20241226	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52900	900	2	1.73	6140110700	114799	56.91	52100	54700	52000	67600	36400	52000	53485.88	2.96	0	5468	55933	53966	52933	50966	49933	53450	50450	493	15600	5000	32240	100	1	9858379	5215	19.88	1.17	12	1.16	2661.00	45192.00	74500	20240513	-28.99	19000	20240116	178.42	74500	-28.99	20240513	19000	178.42	20240116	74500	-28.99	20240513	19000	178.42	20240116	2.62	N	000500	5000	492 억	292275	N	N	532	N	N
28	20241226	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53000	1000	2	1.92	5503566600	102789	50.96	52100	54700	52000	67600	36400	52000	53542.52	2.96	0	4144	55933	53966	52933	50966	49933	53450	50450	493	15600	5000	32240	100	1	9858379	5225	19.92	1.17	12	1.04	2661.00	45192.00	74500	20240513	-28.86	19000	20240116	178.95	74500	-28.86	20240513	19000	178.95	20240116	74500	-28.86	20240513	19000	178.95	20240116	2.62	N	000500	5000	492 억	292275	N	N	532	N	N
29	20241226	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53600	1600	2	3.08	5129723700	95785	47.49	52100	54700	52000	67600	36400	52000	53554.72	2.96	0	4959	55933	53966	52933	50966	49933	53450	50450	493	15600	5000	32240	100	1	9858379	5284	20.14	1.19	12	0.97	2661.00	45192.00	74500	20240513	-28.05	19000	20240116	182.11	74500	-28.05	20240513	19000	182.11	20240116	74500	-28.05	20240513	19000	182.11	20240116	2.62	N	000500	5000	492 억	292275	N	N	532	N	N
30	20241226	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53600	1600	2	3.08	4782254500	89319	44.28	52100	54700	52000	67600	36400	52000	53541.46	2.96	0	5963	55933	53966	52933	50966	49933	53450	50450	493	15600	5000	32240	100	1	9858379	5284	20.14	1.19	12	0.91	2661.00	45192.00	74500	20240513	-28.05	19000	20240116	182.11	74500	-28.05	20240513	19000	182.11	20240116	74500	-28.05	20240513	19000	182.11	20240116	2.62	N	000500	5000	492 억	292275	N	N	532	N	N
31	20241226	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53300	1300	2	2.50	4399201200	82132	40.72	52100	54700	52000	67600	36400	52000	53562.76	2.96	0	5992	55933	53966	52933	50966	49933	53450	50450	493	15600	5000	32240	100	1	9858379	5255	20.03	1.18	12	0.83	2661.00	45192.00	74500	20240513	-28.46	19000	20240116	180.53	74500	-28.46	20240513	19000	180.53	20240116	74500	-28.46	20240513	19000	180.53	20240116	2.62	N	000500	5000	492 억	292275	N	N	532	N	N
32	20241226	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53700	1700	2	3.27	2982235600	55740	27.63	52100	54700	52000	67600	36400	52000	53502.88	2.96	0	952	55933	53966	52933	50966	49933	53450	50450	493	15600	5000	32240	100	1	9858379	5294	20.18	1.19	12	0.57	2661.00	45192.00	74500	20240513	-27.92	19000	20240116	182.63	74500	-27.92	20240513	19000	182.63	20240116	74500	-27.92	20240513	19000	182.63	20240116	2.62	N	000500	5000	492 억	292275	N	N	532	N	N
33	20241226	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52500	500	2	0.96	169875200	3243	1.61	52100	52700	52000	67600	36400	52000	52383.30	2.96	0	66	55933	53966	52933	50966	49933	53450	50450	493	15600	5000	32240	100	1	9858379	5176	19.73	1.16	12	0.03	2661.00	45192.00	74500	20240513	-29.53	19000	20240116	176.32	74500	-29.53	20240513	19000	176.32	20240116	74500	-29.53	20240513	19000	176.32	20240116	2.62	N	000500	5000	492 억	292275	N	N	532	N	N
34	20241224	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52000	-300	5	-0.57	10616984400	200618	36.00	52300	54900	51900	67900	36700	52300	52921.71	3.14	0	-19371	57400	54850	52350	49800	47300	56125	51075	493	15600	5000	32420	100	1	9858379	5126	19.54	1.15	12	2.03	2661.00	45192.00	74500	20240513	-30.20	19000	20240116	173.68	74500	-30.20	20240513	19000	173.68	20240116	74500	-30.20	20240513	19000	173.68	20240116	2.67	N	000500	5000	492 억	309843	N	N	532	N	N
35	20241224	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52200	-100	5	-0.19	10156942500	191797	34.41	52300	54900	51900	67900	36700	52300	52956.73	3.14	0	-18681	57400	54850	52350	49800	47300	56125	51075	493	15600	5000	32420	100	1	9858379	5146	19.62	1.16	12	1.95	2661.00	45192.00	74500	20240513	-29.93	19000	20240116	174.74	74500	-29.93	20240513	19000	174.74	20240116	74500	-29.93	20240513	19000	174.74	20240116	2.67	N	000500	5000	492 억	309843	N	N	348	N	N
36	20241224	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52400	100	2	0.19	9355319300	176527	31.67	52300	54900	51900	67900	36700	52300	52996.53	3.14	0	-14985	57400	54850	52350	49800	47300	56125	51075	493	15600	5000	32420	100	1	9858379	5166	19.69	1.16	12	1.79	2661.00	45192.00	74500	20240513	-29.66	19000	20240116	175.79	74500	-29.66	20240513	19000	175.79	20240116	74500	-29.66	20240513	19000	175.79	20240116	2.67	N	000500	5000	492 억	309843	N	N	348	N	N
37	20241224	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52700	400	2	0.76	8858114000	167045	29.97	52300	54900	51900	67900	36700	52300	53028.31	3.14	0	-13835	57400	54850	52350	49800	47300	56125	51075	493	15600	5000	32420	100	1	9858379	5195	19.80	1.17	12	1.69	2661.00	45192.00	74500	20240513	-29.26	19000	20240116	177.37	74500	-29.26	20240513	19000	177.37	20240116	74500	-29.26	20240513	19000	177.37	20240116	2.67	N	000500	5000	492 억	309843	N	N	348	N	N
38	20241224	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53300	1000	2	1.91	8064763500	152149	27.30	52300	54900	51900	67900	36700	52300	53005.70	3.14	0	-9994	57400	54850	52350	49800	47300	56125	51075	493	15600	5000	32420	100	1	9858379	5255	20.03	1.18	12	1.54	2661.00	45192.00	74500	20240513	-28.46	19000	20240116	180.53	74500	-28.46	20240513	19000	180.53	20240116	74500	-28.46	20240513	19000	180.53	20240116	2.67	N	000500	5000	492 억	309843	N	N	348	N	N
39	20241224	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52000	-300	5	-0.57	7102616300	133922	24.03	52300	54900	51900	67900	36700	52300	53035.47	3.14	0	-10740	57400	54850	52350	49800	47300	56125	51075	493	15600	5000	32420	100	1	9858379	5126	19.54	1.15	12	1.36	2661.00	45192.00	74500	20240513	-30.20	19000	20240116	173.68	74500	-30.20	20240513	19000	173.68	20240116	74500	-30.20	20240513	19000	173.68	20240116	2.67	N	000500	5000	492 억	309843	N	N	348	N	N
40	20241224	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52600	300	2	0.57	4735132300	89026	15.97	52300	54900	51900	67900	36700	52300	53188.20	3.14	0	-5585	57400	54850	52350	49800	47300	56125	51075	493	15600	5000	32420	100	1	9858379	5186	19.77	1.16	12	0.90	2661.00	45192.00	74500	20240513	-29.40	19000	20240116	176.84	74500	-29.40	20240513	19000	176.84	20240116	74500	-29.40	20240513	19000	176.84	20240116	2.67	N	000500	5000	492 억	309843	N	N	348	N	N
41	20241224	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52200	-100	5	-0.19	274498300	5252	0.94	52300	52600	52000	67900	36700	52300	52265.48	3.14	0	-2854	57400	54850	52350	49800	47300	56125	51075	493	15600	5000	32420	100	1	9858379	5146	19.62	1.16	12	0.05	2661.00	45192.00	74500	20240513	-29.93	19000	20240116	174.74	74500	-29.93	20240513	19000	174.74	20240116	74500	-29.93	20240513	19000	174.74	20240116	2.67	N	000500	5000	492 억	309843	N	N	348	N	N
42	20241223	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52300	2700	2	5.44	17038241650	325437	157.62	50000	54900	49850	64400	34750	49600	52355.65	2.96	0	16016	52266	50932	49966	48632	47666	50450	48150	493	14800	5000	30750	100	1	9858379	5156	19.65	1.16	12	3.30	2661.00	45192.00	74500	20240513	-29.80	19000	20240116	175.26	74500	-29.80	20240513	19000	175.26	20240116	74500	-29.80	20240513	19000	175.26	20240116	2.63	N	000500	5000	492 억	291325	N	N	348	N	N
43	20241223	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52400	2800	2	5.65	16341220550	312086	151.15	50000	54900	49850	64400	34750	49600	52361.90	2.96	0	13836	52266	50932	49966	48632	47666	50450	48150	493	14800	5000	30750	100	1	9858379	5166	19.69	1.16	12	3.17	2661.00	45192.00	74500	20240513	-29.66	19000	20240116	175.79	74500	-29.66	20240513	19000	175.79	20240116	74500	-29.66	20240513	19000	175.79	20240116	2.63	N	000500	5000	492 억	291325	N	N	89	N	N
44	20241223	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52800	3200	2	6.45	15466951550	295432	143.08	50000	54900	49850	64400	34750	49600	52354.34	2.96	0	13941	52266	50932	49966	48632	47666	50450	48150	493	14800	5000	30750	100	1	9858379	5205	19.84	1.17	12	3.00	2661.00	45192.00	74500	20240513	-29.13	19000	20240116	177.89	74500	-29.13	20240513	19000	177.89	20240116	74500	-29.13	20240513	19000	177.89	20240116	2.63	N	000500	5000	492 억	291325	N	N	89	N	N
45	20241223	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	52900	3300	2	6.65	14654368350	279967	135.59	50000	54900	49850	64400	34750	49600	52343.89	2.96	0	12402	52266	50932	49966	48632	47666	50450	48150	493	14800	5000	30750	100	1	9858379	5215	19.88	1.17	12	2.84	2661.00	45192.00	74500	20240513	-28.99	19000	20240116	178.42	74500	-28.99	20240513	19000	178.42	20240116	74500	-28.99	20240513	19000	178.42	20240116	2.63	N	000500	5000	492 억	291325	N	N	89	N	N
46	20241223	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	53200	3600	2	7.26	13524158150	258503	125.20	50000	54900	49850	64400	34750	49600	52317.97	2.96	0	8073	52266	50932	49966	48632	47666	50450	48150	493	14800	5000	30750	100	1	9858379	5245	19.99	1.18	12	2.62	2661.00	45192.00	74500	20240513	-28.59	19000	20240116	180.00	74500	-28.59	20240513	19000	180.00	20240116	74500	-28.59	20240513	19000	180.00	20240116	2.63	N	000500	5000	492 억	291325	N	N	89	N	N
47	20241223	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51700	2100	2	4.23	6382996950	124638	60.36	50000	52100	49850	64400	34750	49600	51213.21	2.96	0	-102	52266	50932	49966	48632	47666	50450	48150	493	14800	5000	30750	100	1	9858379	5097	19.43	1.14	12	1.26	2661.00	45192.00	74500	20240513	-30.60	19000	20240116	172.11	74500	-30.60	20240513	19000	172.11	20240116	74500	-30.60	20240513	19000	172.11	20240116	2.63	N	000500	5000	492 억	291325	N	N	89	N	N
48	20241223	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	51000	1400	2	2.82	4327031550	84807	41.07	50000	52100	49850	64400	34750	49600	51023.30	2.96	0	-2366	52266	50932	49966	48632	47666	50450	48150	493	14800	5000	30750	100	1	9858379	5028	19.17	1.13	12	0.86	2661.00	45192.00	74500	20240513	-31.54	19000	20240116	168.42	74500	-31.54	20240513	19000	168.42	20240116	74500	-31.54	20240513	19000	168.42	20240116	2.63	N	000500	5000	492 억	291325	N	N	89	N	N
49	20241223	090109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50500	900	2	1.81	156593200	3123	1.51	50000	50500	50000	64400	34750	49600	50154.52	2.96	0	1482	52266	50932	49966	48632	47666	50450	48150	493	14800	5000	30750	100	1	9858379	4978	18.98	1.12	12	0.03	2661.00	45192.00	74500	20240513	-32.21	19000	20240116	165.79	74500	-32.21	20240513	19000	165.79	20240116	74500	-32.21	20240513	19000	165.79	20240116	2.63	N	000500	5000	492 억	291325	N	N	89	N	N
50	20241220	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49600	-900	5	-1.78	10222330950	204169	83.12	51300	51300	49000	65600	35400	50500	50068.12	3.27	0	-38232	53333	51916	49483	48066	45633	52625	48775	493	15100	5000	31310	50	1	9858379	4890	18.64	1.10	12	2.07	2661.00	45192.00	74500	20240513	-33.42	19000	20240116	161.05	74500	-33.42	20240513	19000	161.05	20240116	74500	-33.42	20240513	19000	161.05	20240116	2.70	N	000500	5000	492 억	322245	N	N	89	N	N
51	20241220	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49900	-600	5	-1.19	9696058900	193593	78.81	51300	51300	49000	65600	35400	50500	50084.63	3.27	0	-38125	53333	51916	49483	48066	45633	52625	48775	493	15100	5000	31310	50	1	9858379	4919	18.75	1.10	12	1.96	2661.00	45192.00	74500	20240513	-33.02	19000	20240116	162.63	74500	-33.02	20240513	19000	162.63	20240116	74500	-33.02	20240513	19000	162.63	20240116	2.70	N	000500	5000	492 억	322245	N	N	7575	N	N
52	20241220	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49800	-700	5	-1.39	8701495300	173742	70.73	51300	51300	49000	65600	35400	50500	50082.71	3.27	0	-31935	53333	51916	49483	48066	45633	52625	48775	493	15100	5000	31310	50	1	9858379	4909	18.71	1.10	12	1.76	2661.00	45192.00	74500	20240513	-33.15	19000	20240116	162.11	74500	-33.15	20240513	19000	162.11	20240116	74500	-33.15	20240513	19000	162.11	20240116	2.70	N	000500	5000	492 억	322245	N	N	7575	N	N
53	20241220	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49700	-800	5	-1.58	7709260350	153657	62.55	51300	51300	49000	65600	35400	50500	50171.75	3.27	0	-30873	53333	51916	49483	48066	45633	52625	48775	493	15100	5000	31310	50	1	9858379	4900	18.68	1.10	12	1.56	2661.00	45192.00	74500	20240513	-33.29	19000	20240116	161.58	74500	-33.29	20240513	19000	161.58	20240116	74500	-33.29	20240513	19000	161.58	20240116	2.70	N	000500	5000	492 억	322245	N	N	7575	N	N
54	20241220	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50300	-200	5	-0.40	6717141600	133735	54.44	51300	51300	49000	65600	35400	50500	50227.13	3.27	0	-26437	53333	51916	49483	48066	45633	52625	48775	493	15100	5000	31310	100	1	9858379	4959	18.90	1.11	12	1.36	2661.00	45192.00	74500	20240513	-32.48	19000	20240116	164.74	74500	-32.48	20240513	19000	164.74	20240116	74500	-32.48	20240513	19000	164.74	20240116	2.70	N	000500	5000	492 억	322245	N	N	7575	N	N
55	20241220	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50800	300	2	0.59	5862160850	116816	47.56	51300	51300	49000	65600	35400	50500	50182.70	3.27	0	-23150	53333	51916	49483	48066	45633	52625	48775	493	15100	5000	31310	100	1	9858379	5008	19.09	1.12	12	1.18	2661.00	45192.00	74500	20240513	-31.81	19000	20240116	167.37	74500	-31.81	20240513	19000	167.37	20240116	74500	-31.81	20240513	19000	167.37	20240116	2.70	N	000500	5000	492 억	322245	N	N	7575	N	N
56	20241220	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50500	0	3	0.00	4510051650	90081	36.67	51300	51300	49000	65600	35400	50500	50066.34	3.27	0	-20540	53333	51916	49483	48066	45633	52625	48775	493	15100	5000	31310	100	1	9858379	4978	18.98	1.12	12	0.91	2661.00	45192.00	74500	20240513	-32.21	19000	20240116	165.79	74500	-32.21	20240513	19000	165.79	20240116	74500	-32.21	20240513	19000	165.79	20240116	2.70	N	000500	5000	492 억	322245	N	N	7575	N	N
57	20241220	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50300	-200	5	-0.40	666568900	13101	5.33	51300	51300	50100	65600	35400	50500	50880.98	3.27	0	-7658	53333	51916	49483	48066	45633	52625	48775	493	15100	5000	31310	100	1	9858379	4959	18.90	1.11	12	0.13	2661.00	45192.00	74500	20240513	-32.48	19000	20240116	164.74	74500	-32.48	20240513	19000	164.74	20240116	74500	-32.48	20240513	19000	164.74	20240116	2.70	N	000500	5000	492 억	322245	N	N	7575	N	N
58	20241219	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50500	1700	2	3.48	11778435550	236826	133.97	47100	50900	47050	63400	34200	48800	49733.18	2.86	0	29575	51533	50166	49133	47766	46733	49650	47250	493	14600	5000	30250	100	1	9858379	4978	18.98	1.12	12	2.40	2661.00	45192.00	74500	20240513	-32.21	19000	20240116	165.79	74500	-32.21	20240513	19000	165.79	20240116	74500	-32.21	20240513	19000	165.79	20240116	2.70	N	000500	5000	492 억	282270	N	N	7575	N	N
59	20241219	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50200	1400	2	2.87	10761879150	216625	122.54	47100	50900	47050	63400	34200	48800	49679.94	2.86	0	33649	51533	50166	49133	47766	46733	49650	47250	493	14600	5000	30250	100	1	9858379	4949	18.87	1.11	12	2.20	2661.00	45192.00	74500	20240513	-32.62	19000	20240116	164.21	74500	-32.62	20240513	19000	164.21	20240116	74500	-32.62	20240513	19000	164.21	20240116	2.70	N	000500	5000	492 억	282270	N	N	6124	N	N
60	20241219	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50500	1700	2	3.48	7880279050	159316	90.12	47100	50600	47050	63400	34200	48800	49463.38	2.86	0	25963	51533	50166	49133	47766	46733	49650	47250	493	14600	5000	30250	100	1	9858379	4978	18.98	1.12	12	1.62	2661.00	45192.00	74500	20240513	-32.21	19000	20240116	165.79	74500	-32.21	20240513	19000	165.79	20240116	74500	-32.21	20240513	19000	165.79	20240116	2.70	N	000500	5000	492 억	282270	N	N	6124	N	N
61	20241219	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50100	1300	2	2.66	6686414350	135612	76.71	47100	50600	47050	63400	34200	48800	49305.64	2.86	0	23092	51533	50166	49133	47766	46733	49650	47250	493	14600	5000	30250	100	1	9858379	4939	18.83	1.11	12	1.38	2661.00	45192.00	74500	20240513	-32.75	19000	20240116	163.68	74500	-32.75	20240513	19000	163.68	20240116	74500	-32.75	20240513	19000	163.68	20240116	2.70	N	000500	5000	492 억	282270	N	N	6124	N	N
62	20241219	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50200	1400	2	2.87	5096388350	103952	58.80	47100	50200	47050	63400	34200	48800	49026.46	2.86	0	25032	51533	50166	49133	47766	46733	49650	47250	493	14600	5000	30250	100	1	9858379	4949	18.87	1.11	12	1.05	2661.00	45192.00	74500	20240513	-32.62	19000	20240116	164.21	74500	-32.62	20240513	19000	164.21	20240116	74500	-32.62	20240513	19000	164.21	20240116	2.70	N	000500	5000	492 억	282270	N	N	6124	N	N
63	20241219	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49600	800	2	1.64	4049850750	82930	46.91	47100	49900	47050	63400	34200	48800	48834.59	2.86	0	18372	51533	50166	49133	47766	46733	49650	47250	493	14600	5000	30250	50	1	9858379	4890	18.64	1.10	12	0.84	2661.00	45192.00	74500	20240513	-33.42	19000	20240116	161.05	74500	-33.42	20240513	19000	161.05	20240116	74500	-33.42	20240513	19000	161.05	20240116	2.70	N	000500	5000	492 억	282270	N	N	6124	N	N
64	20241219	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49350	550	2	1.13	2563562300	52926	29.94	47100	49600	47050	63400	34200	48800	48436.43	2.86	0	14310	51533	50166	49133	47766	46733	49650	47250	493	14600	5000	30250	50	1	9858379	4865	18.55	1.09	12	0.54	2661.00	45192.00	74500	20240513	-33.76	19000	20240116	159.74	74500	-33.76	20240513	19000	159.74	20240116	74500	-33.76	20240513	19000	159.74	20240116	2.70	N	000500	5000	492 억	282270	N	N	6124	N	N
65	20241219	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47200	-1600	5	-3.28	460784050	9760	5.52	47100	47800	47050	63400	34200	48800	47204.29	2.86	0	3593	51533	50166	49133	47766	46733	49650	47250	493	14600	5000	30250	50	1	9858379	4653	17.74	1.04	12	0.10	2661.00	45192.00	74500	20240513	-36.64	19000	20240116	148.42	74500	-36.64	20240513	19000	148.42	20240116	74500	-36.64	20240513	19000	148.42	20240116	2.70	N	000500	5000	492 억	282270	N	N	6124	N	N
66	20241218	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48800	-450	5	-0.91	8655975000	175423	65.71	49000	50500	48100	64000	34500	49250	49347.49	2.78	0	7152	52050	50650	49800	48400	47550	50225	47975	493	14750	5000	30530	50	1	9858379	4811	18.34	1.08	12	1.78	2661.00	45192.00	74500	20240513	-34.50	19000	20240116	156.84	74500	-34.50	20240513	19000	156.84	20240116	74500	-34.50	20240513	19000	156.84	20240116	2.23	N	000500	5000	492 억	274452	N	N	6124	N	N
67	20241218	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49300	50	2	0.10	7902945750	160057	59.96	49000	50500	48100	64000	34500	49250	49375.90	2.78	0	7649	52050	50650	49800	48400	47550	50225	47975	493	14750	5000	30530	50	1	9858379	4860	18.53	1.09	12	1.62	2661.00	45192.00	74500	20240513	-33.83	19000	20240116	159.47	74500	-33.83	20240513	19000	159.47	20240116	74500	-33.83	20240513	19000	159.47	20240116	2.23	N	000500	5000	492 억	274452	N	N	2148	N	N
68	20241218	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49500	250	2	0.51	6801077200	137768	51.61	49000	50500	48100	64000	34500	49250	49366.25	2.78	0	6949	52050	50650	49800	48400	47550	50225	47975	493	14750	5000	30530	50	1	9858379	4880	18.60	1.10	12	1.40	2661.00	45192.00	74500	20240513	-33.56	19000	20240116	160.53	74500	-33.56	20240513	19000	160.53	20240116	74500	-33.56	20240513	19000	160.53	20240116	2.23	N	000500	5000	492 억	274452	N	N	2148	N	N
69	20241218	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49300	50	2	0.10	6132992700	124200	46.52	49000	50500	48100	64000	34500	49250	49380.08	2.78	0	4523	52050	50650	49800	48400	47550	50225	47975	493	14750	5000	30530	50	1	9858379	4860	18.53	1.09	12	1.26	2661.00	45192.00	74500	20240513	-33.83	19000	20240116	159.47	74500	-33.83	20240513	19000	159.47	20240116	74500	-33.83	20240513	19000	159.47	20240116	2.23	N	000500	5000	492 억	274452	N	N	2148	N	N
70	20241218	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49550	300	2	0.61	5817043300	117811	44.13	49000	50500	48100	64000	34500	49250	49376.17	2.78	0	4979	52050	50650	49800	48400	47550	50225	47975	493	14750	5000	30530	50	1	9858379	4885	18.62	1.10	12	1.20	2661.00	45192.00	74500	20240513	-33.49	19000	20240116	160.79	74500	-33.49	20240513	19000	160.79	20240116	74500	-33.49	20240513	19000	160.79	20240116	2.23	N	000500	5000	492 억	274452	N	N	2148	N	N
71	20241218	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	50100	850	2	1.73	5286788250	107115	40.12	49000	50500	48100	64000	34500	49250	49356.29	2.78	0	7065	52050	50650	49800	48400	47550	50225	47975	493	14750	5000	30530	100	1	9858379	4939	18.83	1.11	12	1.09	2661.00	45192.00	74500	20240513	-32.75	19000	20240116	163.68	74500	-32.75	20240513	19000	163.68	20240116	74500	-32.75	20240513	19000	163.68	20240116	2.23	N	000500	5000	492 억	274452	N	N	2148	N	N
72	20241218	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49350	100	2	0.20	2602783550	53373	19.99	49000	49650	48100	64000	34500	49250	48765.00	2.78	0	4311	52050	50650	49800	48400	47550	50225	47975	493	14750	5000	30530	50	1	9858379	4865	18.55	1.09	12	0.54	2661.00	45192.00	74500	20240513	-33.76	19000	20240116	159.74	74500	-33.76	20240513	19000	159.74	20240116	74500	-33.76	20240513	19000	159.74	20240116	2.23	N	000500	5000	492 억	274452	N	N	2148	N	N
73	20241218	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49050	-200	5	-0.41	99062100	2020	0.76	49000	49250	49000	64000	34500	49250	49029.62	2.78	0	229	52050	50650	49800	48400	47550	50225	47975	493	14750	5000	30530	50	1	9858379	4836	18.43	1.09	12	0.02	2661.00	45192.00	74500	20240513	-34.16	19000	20240116	158.16	74500	-34.16	20240513	19000	158.16	20240116	74500	-34.16	20240513	19000	158.16	20240116	2.23	N	000500	5000	492 억	274452	N	N	2148	N	N
74	20241217	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49250	-150	5	-0.30	13191596700	264742	53.69	49400	51200	48950	64200	34600	49400	49830.59	2.80	0	1561	51700	50550	48850	47700	46000	51125	48275	493	14800	5000	30620	50	1	9858379	4855	18.51	1.09	12	2.69	2661.00	45192.00	74500	20240513	-33.89	19000	20240116	159.21	74500	-33.89	20240513	19000	159.21	20240116	74500	-33.89	20240513	19000	159.21	20240116	2.29	N	000500	5000	492 억	275806	N	N	2148	N	N
75	20241217	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49650	250	2	0.51	12669846850	254173	51.55	49400	51200	48950	64200	34600	49400	49849.40	2.80	0	2864	51700	50550	48850	47700	46000	51125	48275	493	14800	5000	30620	50	1	9858379	4895	18.66	1.10	12	2.58	2661.00	45192.00	74500	20240513	-33.36	19000	20240116	161.32	74500	-33.36	20240513	19000	161.32	20240116	74500	-33.36	20240513	19000	161.32	20240116	2.29	N	000500	5000	492 억	275806	N	N	6523	N	N
76	20241217	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49100	-300	5	-0.61	11411084700	228591	46.36	49400	51200	48950	64200	34600	49400	49921.89	2.80	0	-2535	51700	50550	48850	47700	46000	51125	48275	493	14800	5000	30620	50	1	9858379	4840	18.45	1.09	12	2.32	2661.00	45192.00	74500	20240513	-34.09	19000	20240116	158.42	74500	-34.09	20240513	19000	158.42	20240116	74500	-34.09	20240513	19000	158.42	20240116	2.29	N	000500	5000	492 억	275806	N	N	6523	N	N
77	20241217	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49500	100	2	0.20	10793640850	216045	43.81	49400	51200	48950	64200	34600	49400	49963.20	2.80	0	-1953	51700	50550	48850	47700	46000	51125	48275	493	14800	5000	30620	50	1	9858379	4880	18.60	1.10	12	2.19	2661.00	45192.00	74500	20240513	-33.56	19000	20240116	160.53	74500	-33.56	20240513	19000	160.53	20240116	74500	-33.56	20240513	19000	160.53	20240116	2.29	N	000500	5000	492 억	275806	N	N	6523	N	N
78	20241217	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49550	150	2	0.30	10114552150	202326	41.03	49400	51200	48950	64200	34600	49400	49994.79	2.80	0	-1973	51700	50550	48850	47700	46000	51125	48275	493	14800	5000	30620	50	1	9858379	4885	18.62	1.10	12	2.05	2661.00	45192.00	74500	20240513	-33.49	19000	20240116	160.79	74500	-33.49	20240513	19000	160.79	20240116	74500	-33.49	20240513	19000	160.79	20240116	2.29	N	000500	5000	492 억	275806	N	N	6523	N	N
79	20241217	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49300	-100	5	-0.20	9464620850	189205	38.37	49400	51200	48950	64200	34600	49400	50026.97	2.80	0	-697	51700	50550	48850	47700	46000	51125	48275	493	14800	5000	30620	50	1	9858379	4860	18.53	1.09	12	1.92	2661.00	45192.00	74500	20240513	-33.83	19000	20240116	159.47	74500	-33.83	20240513	19000	159.47	20240116	74500	-33.83	20240513	19000	159.47	20240116	2.29	N	000500	5000	492 억	275806	N	N	6523	N	N
80	20241217	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49500	100	2	0.20	8001303650	159532	32.35	49400	51200	48950	64200	34600	49400	50160.42	2.80	0	-593	51700	50550	48850	47700	46000	51125	48275	493	14800	5000	30620	50	1	9858379	4880	18.60	1.10	12	1.62	2661.00	45192.00	74500	20240513	-33.56	19000	20240116	160.53	74500	-33.56	20240513	19000	160.53	20240116	74500	-33.56	20240513	19000	160.53	20240116	2.29	N	000500	5000	492 억	275806	N	N	6523	N	N
81	20241217	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49100	-300	5	-0.61	329193900	6670	1.35	49400	49450	49000	64200	34600	49400	49344.73	2.80	0	-1484	51700	50550	48850	47700	46000	51125	48275	493	14800	5000	30620	50	1	9858379	4840	18.45	1.09	12	0.07	2661.00	45192.00	74500	20240513	-34.09	19000	20240116	158.42	74500	-34.09	20240513	19000	158.42	20240116	74500	-34.09	20240513	19000	158.42	20240116	2.29	N	000500	5000	492 억	275806	N	N	6523	N	N
82	20241216	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49400	2600	2	5.56	23983349900	490566	284.33	48000	50000	47150	60800	32800	46800	48888.78	3.05	0	-26799	48966	47882	45716	44632	42466	48425	45175	493	14000	5000	29010	50	1	9858379	4870	18.56	1.09	12	4.98	2661.00	45192.00	74500	20240513	-33.69	19000	20240116	160.00	74500	-33.69	20240513	19000	160.00	20240116	74500	-33.69	20240513	19000	160.00	20240116	2.26	N	000500	5000	492 억	300692	N	N	6523	N	N
83	20241216	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48800	2000	2	4.27	22050078050	451383	261.62	48000	50000	47150	60800	32800	46800	48850.26	3.05	0	-26721	48966	47882	45716	44632	42466	48425	45175	493	14000	5000	29010	50	1	9858379	4811	18.34	1.08	12	4.58	2661.00	45192.00	74500	20240513	-34.50	19000	20240116	156.84	74500	-34.50	20240513	19000	156.84	20240116	74500	-34.50	20240513	19000	156.84	20240116	2.26	N	000500	5000	492 억	300692	N	N	2155	N	N
84	20241216	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48450	1650	2	3.53	20979819650	429416	248.89	48000	50000	47150	60800	32800	46800	48856.87	3.05	0	-25150	48966	47882	45716	44632	42466	48425	45175	493	14000	5000	29010	50	1	9858379	4776	18.21	1.07	12	4.36	2661.00	45192.00	74500	20240513	-34.97	19000	20240116	155.00	74500	-34.97	20240513	19000	155.00	20240116	74500	-34.97	20240513	19000	155.00	20240116	2.26	N	000500	5000	492 억	300692	N	N	2155	N	N
85	20241216	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48650	1850	2	3.95	19674232550	402435	233.25	48000	50000	47150	60800	32800	46800	48888.23	3.05	0	-23168	48966	47882	45716	44632	42466	48425	45175	493	14000	5000	29010	50	1	9858379	4796	18.28	1.08	12	4.08	2661.00	45192.00	74500	20240513	-34.70	19000	20240116	156.05	74500	-34.70	20240513	19000	156.05	20240116	74500	-34.70	20240513	19000	156.05	20240116	2.26	N	000500	5000	492 억	300692	N	N	2155	N	N
86	20241216	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49200	2400	2	5.13	18210219200	372536	215.92	48000	50000	47150	60800	32800	46800	48882.04	3.05	0	-21727	48966	47882	45716	44632	42466	48425	45175	493	14000	5000	29010	50	1	9858379	4850	18.49	1.09	12	3.78	2661.00	45192.00	74500	20240513	-33.96	19000	20240116	158.95	74500	-33.96	20240513	19000	158.95	20240116	74500	-33.96	20240513	19000	158.95	20240116	2.26	N	000500	5000	492 억	300692	N	N	2155	N	N
87	20241216	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48650	1850	2	3.95	15512730250	317569	184.06	48000	50000	47150	60800	32800	46800	48848.69	3.05	0	-19687	48966	47882	45716	44632	42466	48425	45175	493	14000	5000	29010	50	1	9858379	4796	18.28	1.08	12	3.22	2661.00	45192.00	74500	20240513	-34.70	19000	20240116	156.05	74500	-34.70	20240513	19000	156.05	20240116	74500	-34.70	20240513	19000	156.05	20240116	2.26	N	000500	5000	492 억	300692	N	N	2155	N	N
88	20241216	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	49450	2650	2	5.66	12743604350	260617	151.06	48000	50000	47150	60800	32800	46800	48898.22	3.05	0	-13260	48966	47882	45716	44632	42466	48425	45175	493	14000	5000	29010	50	1	9858379	4875	18.58	1.09	12	2.64	2661.00	45192.00	74500	20240513	-33.62	19000	20240116	160.26	74500	-33.62	20240513	19000	160.26	20240116	74500	-33.62	20240513	19000	160.26	20240116	2.26	N	000500	5000	492 억	300692	N	N	2155	N	N
89	20241216	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47300	500	2	1.07	559993100	11726	6.80	48000	48000	47300	60800	32800	46800	47760.55	3.05	0	-4737	48966	47882	45716	44632	42466	48425	45175	493	14000	5000	29010	50	1	9858379	4663	17.78	1.05	12	0.12	2661.00	45192.00	74500	20240513	-36.51	19000	20240116	148.95	74500	-36.51	20240513	19000	148.95	20240116	74500	-36.51	20240513	19000	148.95	20240116	2.26	N	000500	5000	492 억	300692	N	N	2155	N	N
90	20241213	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46800	2250	2	5.05	7776907250	170304	121.37	44100	46800	43550	57900	31200	44550	45656.16	2.95	0	16468	47050	45800	44650	43400	42250	45225	42825	493	13350	5000	27620	50	1	9858379	4614	17.59	1.04	12	1.73	2661.00	45192.00	74500	20240513	-37.18	19000	20240116	146.32	74500	-37.18	20240513	19000	146.32	20240116	74500	-37.18	20240513	19000	146.32	20240116	2.22	N	000500	5000	492 억	291075	N	N	2155	N	N
91	20241213	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46000	1450	2	3.25	6016407650	132485	94.42	44100	46400	43550	57900	31200	44550	45412.73	2.95	0	13053	47050	45800	44650	43400	42250	45225	42825	493	13350	5000	27620	50	1	9858379	4535	17.29	1.02	12	1.34	2661.00	45192.00	74500	20240513	-38.26	19000	20240116	142.11	74500	-38.26	20240513	19000	142.11	20240116	74500	-38.26	20240513	19000	142.11	20240116	2.22	N	000500	5000	492 억	291075	N	N	8532	N	N
92	20241213	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46050	1500	2	3.37	5509356650	121461	86.56	44100	46400	43550	57900	31200	44550	45359.82	2.95	0	16215	47050	45800	44650	43400	42250	45225	42825	493	13350	5000	27620	50	1	9858379	4540	17.31	1.02	12	1.23	2661.00	45192.00	74500	20240513	-38.19	19000	20240116	142.37	74500	-38.19	20240513	19000	142.37	20240116	74500	-38.19	20240513	19000	142.37	20240116	2.22	N	000500	5000	492 억	291075	N	N	8532	N	N
93	20241213	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45850	1300	2	2.92	5088705100	112295	80.03	44100	46400	43550	57900	31200	44550	45316.29	2.95	0	15039	47050	45800	44650	43400	42250	45225	42825	493	13350	5000	27620	50	1	9858379	4520	17.23	1.01	12	1.14	2661.00	45192.00	74500	20240513	-38.46	19000	20240116	141.32	74500	-38.46	20240513	19000	141.32	20240116	74500	-38.46	20240513	19000	141.32	20240116	2.22	N	000500	5000	492 억	291075	N	N	8532	N	N
94	20241213	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45950	1400	2	3.14	4658013400	102886	73.32	44100	46400	43550	57900	31200	44550	45274.34	2.95	0	13174	47050	45800	44650	43400	42250	45225	42825	493	13350	5000	27620	50	1	9858379	4530	17.27	1.02	12	1.04	2661.00	45192.00	74500	20240513	-38.32	19000	20240116	141.84	74500	-38.32	20240513	19000	141.84	20240116	74500	-38.32	20240513	19000	141.84	20240116	2.22	N	000500	5000	492 억	291075	N	N	8532	N	N
95	20241213	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45850	1300	2	2.92	3626560650	80517	57.38	44100	46100	43550	57900	31200	44550	45041.63	2.95	0	9284	47050	45800	44650	43400	42250	45225	42825	493	13350	5000	27620	50	1	9858379	4520	17.23	1.01	12	0.82	2661.00	45192.00	74500	20240513	-38.46	19000	20240116	141.32	74500	-38.46	20240513	19000	141.32	20240116	74500	-38.46	20240513	19000	141.32	20240116	2.22	N	000500	5000	492 억	291075	N	N	8532	N	N
96	20241213	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45250	700	2	1.57	2097305300	47101	33.57	44100	45700	43550	57900	31200	44550	44527.78	2.95	0	417	47050	45800	44650	43400	42250	45225	42825	493	13350	5000	27620	50	1	9858379	4461	17.00	1.00	12	0.48	2661.00	45192.00	74500	20240513	-39.26	19000	20240116	138.16	74500	-39.26	20240513	19000	138.16	20240116	74500	-39.26	20240513	19000	138.16	20240116	2.22	N	000500	5000	492 억	291075	N	N	8532	N	N
97	20241213	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44050	-500	5	-1.12	104346450	2367	1.69	44100	44200	44000	57900	31200	44550	44060.25	2.95	0	184	47050	45800	44650	43400	42250	45225	42825	493	13350	5000	27620	50	1	9858379	4343	16.55	0.97	12	0.02	2661.00	45192.00	74500	20240513	-40.87	19000	20240116	131.84	74500	-40.87	20240513	19000	131.84	20240116	74500	-40.87	20240513	19000	131.84	20240116	2.22	N	000500	5000	492 억	291075	N	N	8532	N	N
98	20241212	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44550	-600	5	-1.33	6206067000	139237	91.20	45200	45900	43500	58600	31650	45150	44571.95	3.04	0	-8273	46383	45766	44633	44016	42883	46075	44325	493	13450	5000	27990	50	1	9858379	4392	16.74	0.99	12	1.41	2661.00	45192.00	74500	20240513	-40.20	19000	20240116	134.47	74500	-40.20	20240513	19000	134.47	20240116	74500	-40.20	20240513	19000	134.47	20240116	2.44	N	000500	5000	492 억	299494	N	N	8532	N	N
99	20241212	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44800	-350	5	-0.78	5667802650	127174	83.30	45200	45900	43500	58600	31650	45150	44567.21	3.04	0	-9364	46383	45766	44633	44016	42883	46075	44325	493	13450	5000	27990	50	1	9858379	4417	16.84	0.99	12	1.29	2661.00	45192.00	74500	20240513	-39.87	19000	20240116	135.79	74500	-39.87	20240513	19000	135.79	20240116	74500	-39.87	20240513	19000	135.79	20240116	2.44	N	000500	5000	492 억	299494	N	N	624	N	N
100	20241212	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44250	-900	5	-1.99	5005795650	112265	73.53	45200	45900	43500	58600	31650	45150	44589.00	3.04	0	-12105	46383	45766	44633	44016	42883	46075	44325	493	13450	5000	27990	50	1	9858379	4362	16.63	0.98	12	1.14	2661.00	45192.00	74500	20240513	-40.60	19000	20240116	132.89	74500	-40.60	20240513	19000	132.89	20240116	74500	-40.60	20240513	19000	132.89	20240116	2.44	N	000500	5000	492 억	299494	N	N	624	N	N
101	20241212	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44150	-1000	5	-2.21	4686623450	105028	68.79	45200	45900	43500	58600	31650	45150	44622.50	3.04	0	-11636	46383	45766	44633	44016	42883	46075	44325	493	13450	5000	27990	50	1	9858379	4352	16.59	0.98	12	1.07	2661.00	45192.00	74500	20240513	-40.74	19000	20240116	132.37	74500	-40.74	20240513	19000	132.37	20240116	74500	-40.74	20240513	19000	132.37	20240116	2.44	N	000500	5000	492 억	299494	N	N	624	N	N
102	20241212	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44200	-950	5	-2.10	3863020500	86259	56.50	45200	45900	44050	58600	31650	45150	44783.88	3.04	0	-11708	46383	45766	44633	44016	42883	46075	44325	493	13450	5000	27990	50	1	9858379	4357	16.61	0.98	12	0.87	2661.00	45192.00	74500	20240513	-40.67	19000	20240116	132.63	74500	-40.67	20240513	19000	132.63	20240116	74500	-40.67	20240513	19000	132.63	20240116	2.44	N	000500	5000	492 억	299494	N	N	624	N	N
103	20241212	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44700	-450	5	-1.00	3208717150	71498	46.83	45200	45900	44050	58600	31650	45150	44878.34	3.04	0	-8340	46383	45766	44633	44016	42883	46075	44325	493	13450	5000	27990	50	1	9858379	4407	16.80	0.99	12	0.73	2661.00	45192.00	74500	20240513	-40.00	19000	20240116	135.26	74500	-40.00	20240513	19000	135.26	20240116	74500	-40.00	20240513	19000	135.26	20240116	2.44	N	000500	5000	492 억	299494	N	N	624	N	N
104	20241212	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44550	-600	5	-1.33	2650255650	58969	38.62	45200	45900	44050	58600	31650	45150	44943.13	3.04	0	-4864	46383	45766	44633	44016	42883	46075	44325	493	13450	5000	27990	50	1	9858379	4392	16.74	0.99	12	0.60	2661.00	45192.00	74500	20240513	-40.20	19000	20240116	134.47	74500	-40.20	20240513	19000	134.47	20240116	74500	-40.20	20240513	19000	134.47	20240116	2.44	N	000500	5000	492 억	299494	N	N	624	N	N
105	20241212	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45500	350	2	0.78	223283100	4925	3.23	45200	45550	45150	58600	31650	45150	45337.47	3.04	0	-2466	46383	45766	44633	44016	42883	46075	44325	493	13450	5000	27990	50	1	9858379	4486	17.10	1.01	12	0.05	2661.00	45192.00	74500	20240513	-38.93	19000	20240116	139.47	74500	-38.93	20240513	19000	139.47	20240116	74500	-38.93	20240513	19000	139.47	20240116	2.44	N	000500	5000	492 억	299494	N	N	624	N	N
106	20241211	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45150	1600	2	3.67	6703425800	150393	91.38	43650	45250	43500	56600	30500	43550	44572.04	3.01	0	2453	45616	44582	43066	42032	40516	45100	42550	493	13050	5000	27000	50	1	9858379	4451	16.97	1.00	12	1.53	2661.00	45192.00	74500	20240513	-39.40	19000	20240116	137.63	74500	-39.40	20240513	19000	137.63	20240116	74500	-39.40	20240513	19000	137.63	20240116	2.40	N	000500	5000	492 억	296446	N	N	624	N	N
107	20241211	150106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45000	1450	2	3.33	6023493400	135318	82.22	43650	45250	43500	56600	30500	43550	44513.65	3.01	0	660	45616	44582	43066	42032	40516	45100	42550	493	13050	5000	27000	50	1	9858379	4436	16.91	1.00	12	1.37	2661.00	45192.00	74500	20240513	-39.60	19000	20240116	136.84	74500	-39.60	20240513	19000	136.84	20240116	74500	-39.60	20240513	19000	136.84	20240116	2.40	N	000500	5000	492 억	296446	N	N	396	N	N
108	20241211	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44500	950	2	2.18	4648448700	104663	63.60	43650	45100	43500	56600	30500	43550	44413.53	3.01	0	-12732	45616	44582	43066	42032	40516	45100	42550	493	13050	5000	27000	50	1	9858379	4387	16.72	0.98	12	1.06	2661.00	45192.00	74500	20240513	-40.27	19000	20240116	134.21	74500	-40.27	20240513	19000	134.21	20240116	74500	-40.27	20240513	19000	134.21	20240116	2.40	N	000500	5000	492 억	296446	N	N	396	N	N
109	20241211	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44450	900	2	2.07	4244360950	95579	58.08	43650	45100	43500	56600	30500	43550	44406.88	3.01	0	-13938	45616	44582	43066	42032	40516	45100	42550	493	13050	5000	27000	50	1	9858379	4382	16.70	0.98	12	0.97	2661.00	45192.00	74500	20240513	-40.34	19000	20240116	133.95	74500	-40.34	20240513	19000	133.95	20240116	74500	-40.34	20240513	19000	133.95	20240116	2.40	N	000500	5000	492 억	296446	N	N	396	N	N
110	20241211	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44350	800	2	1.84	4013631550	90371	54.91	43650	45100	43500	56600	30500	43550	44412.87	3.01	0	-14156	45616	44582	43066	42032	40516	45100	42550	493	13050	5000	27000	50	1	9858379	4372	16.67	0.98	12	0.92	2661.00	45192.00	74500	20240513	-40.47	19000	20240116	133.42	74500	-40.47	20240513	19000	133.42	20240116	74500	-40.47	20240513	19000	133.42	20240116	2.40	N	000500	5000	492 억	296446	N	N	396	N	N
111	20241211	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44250	700	2	1.61	2918936000	65559	39.84	43650	45100	43650	56600	30500	43550	44523.88	3.01	0	-9721	45616	44582	43066	42032	40516	45100	42550	493	13050	5000	27000	50	1	9858379	4362	16.63	0.98	12	0.67	2661.00	45192.00	74500	20240513	-40.60	19000	20240116	132.89	74500	-40.60	20240513	19000	132.89	20240116	74500	-40.60	20240513	19000	132.89	20240116	2.40	N	000500	5000	492 억	296446	N	N	396	N	N
112	20241211	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44450	900	2	2.07	2049078250	46022	27.96	43650	45100	43650	56600	30500	43550	44523.99	3.01	0	-6544	45616	44582	43066	42032	40516	45100	42550	493	13050	5000	27000	50	1	9858379	4382	16.70	0.98	12	0.47	2661.00	45192.00	74500	20240513	-40.34	19000	20240116	133.95	74500	-40.34	20240513	19000	133.95	20240116	74500	-40.34	20240513	19000	133.95	20240116	2.40	N	000500	5000	492 억	296446	N	N	396	N	N
113	20241211	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44200	650	2	1.49	54524400	1239	0.75	43650	44450	43650	56600	30500	43550	44008.63	3.01	0	448	45616	44582	43066	42032	40516	45100	42550	493	13050	5000	27000	50	1	9858379	4357	16.61	0.98	12	0.01	2661.00	45192.00	74500	20240513	-40.67	19000	20240116	132.63	74500	-40.67	20240513	19000	132.63	20240116	74500	-40.67	20240513	19000	132.63	20240116	2.40	N	000500	5000	492 억	296446	N	N	396	N	N
114	20241210	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43550	2000	2	4.81	6995392000	162144	58.19	41550	44100	41550	54000	29100	41550	43141.93	2.73	0	21698	46250	43900	42700	40350	39150	43300	39750	493	12450	5000	25760	50	1	9858379	4293	16.37	0.96	12	1.64	2661.00	45192.00	74500	20240513	-41.54	19000	20240116	129.21	74500	-41.54	20240513	19000	129.21	20240116	74500	-41.54	20240513	19000	129.21	20240116	2.43	N	000500	5000	492 억	269118	N	N	386	N	N
115	20241210	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43650	2100	2	5.05	6579933100	152617	54.77	41550	44100	41550	54000	29100	41550	43114.09	2.73	0	20496	46250	43900	42700	40350	39150	43300	39750	493	12450	5000	25760	50	1	9858379	4303	16.40	0.97	12	1.55	2661.00	45192.00	74500	20240513	-41.41	19000	20240116	129.74	74500	-41.41	20240513	19000	129.74	20240116	74500	-41.41	20240513	19000	129.74	20240116	2.43	N	000500	5000	492 억	269118	N	N	252	N	N
116	20241210	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43850	2300	2	5.54	6055625700	140625	50.47	41550	44100	41550	54000	29100	41550	43062.29	2.73	0	21319	46250	43900	42700	40350	39150	43300	39750	493	12450	5000	25760	50	1	9858379	4323	16.48	0.97	12	1.43	2661.00	45192.00	74500	20240513	-41.14	19000	20240116	130.79	74500	-41.14	20240513	19000	130.79	20240116	74500	-41.14	20240513	19000	130.79	20240116	2.43	N	000500	5000	492 억	269118	N	N	252	N	N
117	20241210	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43750	2200	2	5.29	5175980700	120544	43.26	41550	44000	41550	54000	29100	41550	42938.59	2.73	0	16586	46250	43900	42700	40350	39150	43300	39750	493	12450	5000	25760	50	1	9858379	4313	16.44	0.97	12	1.22	2661.00	45192.00	74500	20240513	-41.28	19000	20240116	130.26	74500	-41.28	20240513	19000	130.26	20240116	74500	-41.28	20240513	19000	130.26	20240116	2.43	N	000500	5000	492 억	269118	N	N	252	N	N
118	20241210	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43150	1600	2	3.85	3945700750	92346	33.14	41550	43500	41550	54000	29100	41550	42727.44	2.73	0	7500	46250	43900	42700	40350	39150	43300	39750	493	12450	5000	25760	50	1	9858379	4254	16.22	0.95	12	0.94	2661.00	45192.00	74500	20240513	-42.08	19000	20240116	127.11	74500	-42.08	20240513	19000	127.11	20240116	74500	-42.08	20240513	19000	127.11	20240116	2.43	N	000500	5000	492 억	269118	N	N	252	N	N
119	20241210	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43450	1900	2	4.57	3250633050	76256	27.37	41550	43500	41550	54000	29100	41550	42627.98	2.73	0	2693	46250	43900	42700	40350	39150	43300	39750	493	12450	5000	25760	50	1	9858379	4283	16.33	0.96	12	0.77	2661.00	45192.00	74500	20240513	-41.68	19000	20240116	128.68	74500	-41.68	20240513	19000	128.68	20240116	74500	-41.68	20240513	19000	128.68	20240116	2.43	N	000500	5000	492 억	269118	N	N	252	N	N
120	20241210	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43250	1700	2	4.09	2438132600	57451	20.62	41550	43300	41550	54000	29100	41550	42438.56	2.73	0	1176	46250	43900	42700	40350	39150	43300	39750	493	12450	5000	25760	50	1	9858379	4264	16.25	0.96	12	0.58	2661.00	45192.00	74500	20240513	-41.95	19000	20240116	127.63	74500	-41.95	20240513	19000	127.63	20240116	74500	-41.95	20240513	19000	127.63	20240116	2.43	N	000500	5000	492 억	269118	N	N	252	N	N
121	20241210	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	250	2	0.60	275615250	6608	2.37	41550	42200	41550	54000	29100	41550	41709.47	2.73	0	2286	46250	43900	42700	40350	39150	43300	39750	493	12450	5000	25760	50	1	9858379	4121	15.71	0.92	12	0.07	2661.00	45192.00	74500	20240513	-43.89	19000	20240116	120.00	74500	-43.89	20240513	19000	120.00	20240116	74500	-43.89	20240513	19000	120.00	20240116	2.43	N	000500	5000	492 억	269118	N	N	252	N	N
122	20241209	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	-3550	5	-7.87	11553134750	270491	116.03	43900	45050	41500	58600	31600	45100	42713.95	2.89	0	-15729	48133	46616	44983	43466	41833	45800	42650	493	13500	5000	27960	50	1	9858379	4096	15.61	0.92	12	2.74	2661.00	45192.00	74500	20240513	-44.23	19000	20240116	118.68	74500	-44.23	20240513	19000	118.68	20240116	74500	-44.23	20240513	19000	118.68	20240116	2.53	N	000500	5000	492 억	285144	N	N	252	N	N
123	20241209	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	-3250	5	-7.21	10817151150	252839	108.46	43900	45050	41500	58600	31600	45100	42782.54	2.89	0	-20760	48133	46616	44983	43466	41833	45800	42650	493	13500	5000	27960	50	1	9858379	4126	15.73	0.93	12	2.56	2661.00	45192.00	74500	20240513	-43.83	19000	20240116	120.26	74500	-43.83	20240513	19000	120.26	20240116	74500	-43.83	20240513	19000	120.26	20240116	2.53	N	000500	5000	492 억	285144	N	N	1208	N	N
124	20241209	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41900	-3200	5	-7.10	10013746200	233663	100.24	43900	45050	41500	58600	31600	45100	42855.28	2.89	0	-19602	48133	46616	44983	43466	41833	45800	42650	493	13500	5000	27960	50	1	9858379	4131	15.75	0.93	12	2.37	2661.00	45192.00	74500	20240513	-43.76	19000	20240116	120.53	74500	-43.76	20240513	19000	120.53	20240116	74500	-43.76	20240513	19000	120.53	20240116	2.53	N	000500	5000	492 억	285144	N	N	1208	N	N
125	20241209	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41650	-3450	5	-7.65	5589741250	130764	56.09	43900	45050	41600	58600	31600	45100	42746.36	2.89	0	-10986	48133	46616	44983	43466	41833	45800	42650	493	13500	5000	27960	50	1	9858379	4106	15.65	0.92	12	1.33	2661.00	45192.00	74500	20240513	-44.09	19000	20240116	119.21	74500	-44.09	20240513	19000	119.21	20240116	74500	-44.09	20240513	19000	119.21	20240116	2.53	N	000500	5000	492 억	285144	N	N	1208	N	N
126	20241209	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	-3250	5	-7.21	5130317850	119813	51.40	43900	45050	41600	58600	31600	45100	42818.92	2.89	0	-11739	48133	46616	44983	43466	41833	45800	42650	493	13500	5000	27960	50	1	9858379	4126	15.73	0.93	12	1.22	2661.00	45192.00	74500	20240513	-43.83	19000	20240116	120.26	74500	-43.83	20240513	19000	120.26	20240116	74500	-43.83	20240513	19000	120.26	20240116	2.53	N	000500	5000	492 억	285144	N	N	1208	N	N
127	20241209	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42100	-3000	5	-6.65	4102144350	95257	40.86	43900	45050	42050	58600	31600	45100	43063.45	2.89	0	-8701	48133	46616	44983	43466	41833	45800	42650	493	13500	5000	27960	50	1	9858379	4150	15.82	0.93	12	0.97	2661.00	45192.00	74500	20240513	-43.49	19000	20240116	121.58	74500	-43.49	20240513	19000	121.58	20240116	74500	-43.49	20240513	19000	121.58	20240116	2.53	N	000500	5000	492 억	285144	N	N	1208	N	N
128	20241209	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43250	-1850	5	-4.10	2642288050	60779	26.07	43900	45050	42450	58600	31600	45100	43473.06	2.89	0	-5171	48133	46616	44983	43466	41833	45800	42650	493	13500	5000	27960	50	1	9858379	4264	16.25	0.96	12	0.62	2661.00	45192.00	74500	20240513	-41.95	19000	20240116	127.63	74500	-41.95	20240513	19000	127.63	20240116	74500	-41.95	20240513	19000	127.63	20240116	2.53	N	000500	5000	492 억	285144	N	N	1208	N	N
129	20241209	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44700	-400	5	-0.89	231133600	5222	2.24	43900	45050	43900	58600	31600	45100	44257.64	2.89	0	1339	48133	46616	44983	43466	41833	45800	42650	493	13500	5000	27960	50	1	9858379	4407	16.80	0.99	12	0.05	2661.00	45192.00	74500	20240513	-40.00	19000	20240116	135.26	74500	-40.00	20240513	19000	135.26	20240116	74500	-40.00	20240513	19000	135.26	20240116	2.53	N	000500	5000	492 억	285144	N	N	1208	N	N
130	20241206	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45100	-1550	5	-3.32	10387319450	230265	40.06	46150	46500	43350	60600	32700	46650	45109.47	3.12	0	-18847	50550	48600	46550	44600	42550	49575	45575	493	13950	5000	28920	50	1	9858379	4446	16.95	1.00	12	2.34	2661.00	45192.00	74500	20240513	-39.46	19000	20240116	137.37	74500	-39.46	20240513	19000	137.37	20240116	74500	-39.46	20240513	19000	137.37	20240116	2.68	N	000500	5000	492 억	307932	N	N	1208	N	N
131	20241206	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45600	-1050	5	-2.25	9715886150	215453	37.49	46150	46500	43350	60600	32700	46650	45094.27	3.12	0	-17038	50550	48600	46550	44600	42550	49575	45575	493	13950	5000	28920	50	1	9858379	4495	17.14	1.01	12	2.19	2661.00	45192.00	74500	20240513	-38.79	19000	20240116	140.00	74500	-38.79	20240513	19000	140.00	20240116	74500	-38.79	20240513	19000	140.00	20240116	2.68	N	000500	5000	492 억	307932	N	N	322	N	N
132	20241206	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45600	-1050	5	-2.25	8977889500	199225	34.66	46150	46500	43350	60600	32700	46650	45063.09	3.12	0	-14653	50550	48600	46550	44600	42550	49575	45575	493	13950	5000	28920	50	1	9858379	4495	17.14	1.01	12	2.02	2661.00	45192.00	74500	20240513	-38.79	19000	20240116	140.00	74500	-38.79	20240513	19000	140.00	20240116	74500	-38.79	20240513	19000	140.00	20240116	2.68	N	000500	5000	492 억	307932	N	N	322	N	N
133	20241206	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45500	-1150	5	-2.47	8260972250	183470	31.92	46150	46500	43350	60600	32700	46650	45025.19	3.12	0	-14624	50550	48600	46550	44600	42550	49575	45575	493	13950	5000	28920	50	1	9858379	4486	17.10	1.01	12	1.86	2661.00	45192.00	74500	20240513	-38.93	19000	20240116	139.47	74500	-38.93	20240513	19000	139.47	20240116	74500	-38.93	20240513	19000	139.47	20240116	2.68	N	000500	5000	492 억	307932	N	N	322	N	N
134	20241206	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45500	-1150	5	-2.47	7844650000	174324	30.33	46150	46500	43350	60600	32700	46650	44999.24	3.12	0	-15708	50550	48600	46550	44600	42550	49575	45575	493	13950	5000	28920	50	1	9858379	4486	17.10	1.01	12	1.77	2661.00	45192.00	74500	20240513	-38.93	19000	20240116	139.47	74500	-38.93	20240513	19000	139.47	20240116	74500	-38.93	20240513	19000	139.47	20240116	2.68	N	000500	5000	492 억	307932	N	N	322	N	N
135	20241206	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44050	-2600	5	-5.57	6388255550	142044	24.71	46150	46500	43350	60600	32700	46650	44972.33	3.12	0	-14823	50550	48600	46550	44600	42550	49575	45575	493	13950	5000	28920	50	1	9858379	4343	16.55	0.97	12	1.44	2661.00	45192.00	74500	20240513	-40.87	19000	20240116	131.84	74500	-40.87	20240513	19000	131.84	20240116	74500	-40.87	20240513	19000	131.84	20240116	2.68	N	000500	5000	492 억	307932	N	N	322	N	N
136	20241206	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45150	-1500	5	-3.22	4081074750	89945	15.65	46150	46500	44450	60600	32700	46650	45371.25	3.12	0	-15768	50550	48600	46550	44600	42550	49575	45575	493	13950	5000	28920	50	1	9858379	4451	16.97	1.00	12	0.91	2661.00	45192.00	74500	20240513	-39.40	19000	20240116	137.63	74500	-39.40	20240513	19000	137.63	20240116	74500	-39.40	20240513	19000	137.63	20240116	2.68	N	000500	5000	492 억	307932	N	N	322	N	N
137	20241206	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45650	-1000	5	-2.14	396810650	8628	1.50	46150	46500	45550	60600	32700	46650	45981.50	3.12	0	-2115	50550	48600	46550	44600	42550	49575	45575	493	13950	5000	28920	50	1	9858379	4500	17.16	1.01	12	0.09	2661.00	45192.00	74500	20240513	-38.72	19000	20240116	140.26	74500	-38.72	20240513	19000	140.26	20240116	74500	-38.72	20240513	19000	140.26	20240116	2.68	N	000500	5000	492 억	307932	N	N	322	N	N
138	20241205	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46650	2150	2	4.83	26790669950	569231	237.80	45000	48500	44500	57800	31150	44500	47064.91	2.81	0	31920	48366	46432	44966	43032	41566	45700	42300	493	13300	5000	27590	50	1	9858379	4599	17.53	1.03	12	5.77	2661.00	45192.00	74500	20240513	-37.38	18510	20231128	152.03	74500	-37.38	20240513	19000	145.53	20240116	74500	-37.38	20240513	19000	145.53	20240116	2.56	N	000500	5000	492 억	276940	N	N	322	N	N
139	20241205	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46800	2300	2	5.17	25887178800	549876	229.71	45000	48500	44500	57800	31150	44500	47078.21	2.81	0	33616	48366	46432	44966	43032	41566	45700	42300	493	13300	5000	27590	50	1	9858379	4614	17.59	1.04	12	5.58	2661.00	45192.00	74500	20240513	-37.18	18510	20231128	152.84	74500	-37.18	20240513	19000	146.32	20240116	74500	-37.18	20240513	19000	146.32	20240116	2.56	N	000500	5000	492 억	276940	N	N	0	N	N
140	20241205	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	48000	3500	2	7.87	22605071100	480171	200.59	45000	48500	44500	57800	31150	44500	47077.13	2.81	0	30014	48366	46432	44966	43032	41566	45700	42300	493	13300	5000	27590	50	1	9858379	4732	18.04	1.06	12	4.87	2661.00	45192.00	74500	20240513	-35.57	18510	20231128	159.32	74500	-35.57	20240513	19000	152.63	20240116	74500	-35.57	20240513	19000	152.63	20240116	2.56	N	000500	5000	492 억	276940	N	N	0	N	N
141	20241205	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46950	2450	2	5.51	17785655100	379547	158.56	45000	48300	44500	57800	31150	44500	46860.22	2.81	0	20389	48366	46432	44966	43032	41566	45700	42300	493	13300	5000	27590	50	1	9858379	4629	17.64	1.04	12	3.85	2661.00	45192.00	74500	20240513	-36.98	18510	20231128	153.65	74500	-36.98	20240513	19000	147.11	20240116	74500	-36.98	20240513	19000	147.11	20240116	2.56	N	000500	5000	492 억	276940	N	N	0	N	N
142	20241205	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47300	2800	2	6.29	16729101800	357158	149.20	45000	48300	44500	57800	31150	44500	46839.50	2.81	0	20113	48366	46432	44966	43032	41566	45700	42300	493	13300	5000	27590	50	1	9858379	4663	17.78	1.05	12	3.62	2661.00	45192.00	74500	20240513	-36.51	18510	20231128	155.54	74500	-36.51	20240513	19000	148.95	20240116	74500	-36.51	20240513	19000	148.95	20240116	2.56	N	000500	5000	492 억	276940	N	N	0	N	N
143	20241205	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	47150	2650	2	5.96	14415273150	308237	128.77	45000	48300	44500	57800	31150	44500	46766.85	2.81	0	5740	48366	46432	44966	43032	41566	45700	42300	493	13300	5000	27590	50	1	9858379	4648	17.72	1.04	12	3.13	2661.00	45192.00	74500	20240513	-36.71	18510	20231128	154.73	74500	-36.71	20240513	19000	148.16	20240116	74500	-36.71	20240513	19000	148.16	20240116	2.56	N	000500	5000	492 억	276940	N	N	0	N	N
144	20241205	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45900	1400	2	3.15	3818943800	83823	35.02	45000	46250	44500	57800	31150	44500	45559.62	2.81	0	1206	48366	46432	44966	43032	41566	45700	42300	493	13300	5000	27590	50	1	9858379	4525	17.25	1.02	12	0.85	2661.00	45192.00	74500	20240513	-38.39	18510	20231128	147.97	74500	-38.39	20240513	19000	141.58	20240116	74500	-38.39	20240513	19000	141.58	20240116	2.56	N	000500	5000	492 억	276940	N	N	0	N	N
145	20241205	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45500	1000	2	2.25	191979700	4244	1.77	45000	45500	45000	57800	31150	44500	45235.56	2.81	0	-760	48366	46432	44966	43032	41566	45700	42300	493	13300	5000	27590	50	1	9858379	4486	17.10	1.01	12	0.04	2661.00	45192.00	74500	20240513	-38.93	18510	20231128	145.81	74500	-38.93	20240513	19000	139.47	20240116	74500	-38.93	20240513	19000	139.47	20240116	2.56	N	000500	5000	492 억	276940	N	N	0	N	N
146	20241204	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44500	-2000	5	-4.30	10684673650	236503	114.94	45500	46900	43500	60400	32550	46500	45177.28	2.74	0	6100	47333	46916	46133	45716	44933	47125	45925	493	13900	5000	28830	50	1	9858379	4387	16.72	0.98	12	2.40	2661.00	45192.00	74500	20240513	-40.27	18510	20231128	140.41	74500	-40.27	20240513	19000	134.21	20240116	74500	-40.27	20240513	19000	134.21	20240116	2.45	N	000500	5000	492 억	269672	N	N	1131	N	N
147	20241204	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44900	-1600	5	-3.44	9876599000	218433	106.16	45500	46900	43500	60400	32550	46500	45214.02	2.74	0	5872	47333	46916	46133	45716	44933	47125	45925	493	13900	5000	28830	50	1	9858379	4426	16.87	0.99	12	2.22	2661.00	45192.00	74500	20240513	-39.73	18510	20231128	142.57	74500	-39.73	20240513	19000	136.32	20240116	74500	-39.73	20240513	19000	136.32	20240116	2.45	N	000500	5000	492 억	269672	N	N	1131	N	N
148	20241204	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44850	-1650	5	-3.55	9284263100	205270	99.76	45500	46900	43500	60400	32550	46500	45227.76	2.74	0	6420	47333	46916	46133	45716	44933	47125	45925	493	13900	5000	28830	50	1	9858379	4421	16.85	0.99	12	2.08	2661.00	45192.00	74500	20240513	-39.80	18510	20231128	142.30	74500	-39.80	20240513	19000	136.05	20240116	74500	-39.80	20240513	19000	136.05	20240116	2.45	N	000500	5000	492 억	269672	N	N	1131	N	N
149	20241204	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45350	-1150	5	-2.47	8798507950	194496	94.52	45500	46900	43500	60400	32550	46500	45235.63	2.74	0	8829	47333	46916	46133	45716	44933	47125	45925	493	13900	5000	28830	50	1	9858379	4471	17.04	1.00	12	1.97	2661.00	45192.00	74500	20240513	-39.13	18510	20231128	145.00	74500	-39.13	20240513	19000	138.68	20240116	74500	-39.13	20240513	19000	138.68	20240116	2.45	N	000500	5000	492 억	269672	N	N	1131	N	N
150	20241204	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45300	-1200	5	-2.58	8156553050	180290	87.62	45500	46900	43500	60400	32550	46500	45239.31	2.74	0	10830	47333	46916	46133	45716	44933	47125	45925	493	13900	5000	28830	50	1	9858379	4466	17.02	1.00	12	1.83	2661.00	45192.00	74500	20240513	-39.19	18510	20231128	144.73	74500	-39.19	20240513	19000	138.42	20240116	74500	-39.19	20240513	19000	138.42	20240116	2.45	N	000500	5000	492 억	269672	N	N	1131	N	N
151	20241204	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45450	-1050	5	-2.26	7508657200	165913	80.63	45500	46900	43500	60400	32550	46500	45254.46	2.74	0	12439	47333	46916	46133	45716	44933	47125	45925	493	13900	5000	28830	50	1	9858379	4481	17.08	1.01	12	1.68	2661.00	45192.00	74500	20240513	-38.99	18510	20231128	145.54	74500	-38.99	20240513	19000	139.21	20240116	74500	-38.99	20240513	19000	139.21	20240116	2.45	N	000500	5000	492 억	269672	N	N	1131	N	N
152	20241204	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44850	-1650	5	-3.55	6313824850	139497	67.79	45500	46900	43500	60400	32550	46500	45258.84	2.74	0	9298	47333	46916	46133	45716	44933	47125	45925	493	13900	5000	28830	50	1	9858379	4421	16.85	0.99	12	1.42	2661.00	45192.00	74500	20240513	-39.80	18510	20231128	142.30	74500	-39.80	20240513	19000	136.05	20240116	74500	-39.80	20240513	19000	136.05	20240116	2.45	N	000500	5000	492 억	269672	N	N	1131	N	N
153	20241204	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45900	-600	5	-1.29	776272600	16998	8.26	45500	46050	45500	60400	32550	46500	45654.34	2.74	0	4366	47333	46916	46133	45716	44933	47125	45925	493	13900	5000	28830	50	1	9858379	4525	17.25	1.02	12	0.17	2661.00	45192.00	74500	20240513	-38.39	18510	20231128	147.97	74500	-38.39	20240513	19000	141.58	20240116	74500	-38.39	20240513	19000	141.58	20240116	2.45	N	000500	5000	492 억	269672	N	N	1131	N	N
154	20241203	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46500	1200	2	2.65	8765049700	190311	46.82	45650	46550	45350	58800	31750	45300	46056.21	2.80	0	-6466	48966	47132	45666	43832	42366	46400	43100	493	13500	5000	28080	50	1	9858379	4584	17.47	1.03	12	1.93	2661.00	45192.00	74500	20240513	-37.58	18470	20231124	151.76	74500	-37.58	20240513	19000	144.74	20240116	74500	-37.58	20240513	19000	144.74	20240116	2.68	N	000500	5000	492 억	275908	N	N	1131	N	N
155	20241203	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46100	800	2	1.77	7502711550	163096	40.12	45650	46550	45350	58800	31750	45300	46002.83	2.80	0	-7235	48966	47132	45666	43832	42366	46400	43100	493	13500	5000	28080	50	1	9858379	4545	17.32	1.02	12	1.65	2661.00	45192.00	74500	20240513	-38.12	18470	20231124	149.59	74500	-38.12	20240513	19000	142.63	20240116	74500	-38.12	20240513	19000	142.63	20240116	2.68	N	000500	5000	492 억	275908	N	N	1051	N	N
156	20241203	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46200	900	2	1.99	6777253500	147362	36.25	45650	46550	45350	58800	31750	45300	45991.62	2.80	0	-6824	48966	47132	45666	43832	42366	46400	43100	493	13500	5000	28080	50	1	9858379	4555	17.36	1.02	12	1.49	2661.00	45192.00	74500	20240513	-37.99	18470	20231124	150.14	74500	-37.99	20240513	19000	143.16	20240116	74500	-37.99	20240513	19000	143.16	20240116	2.68	N	000500	5000	492 억	275908	N	N	1051	N	N
157	20241203	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46050	750	2	1.66	5706907950	124200	30.55	45650	46550	45350	58800	31750	45300	45950.58	2.80	0	-3241	48966	47132	45666	43832	42366	46400	43100	493	13500	5000	28080	50	1	9858379	4540	17.31	1.02	12	1.26	2661.00	45192.00	74500	20240513	-38.19	18470	20231124	149.32	74500	-38.19	20240513	19000	142.37	20240116	74500	-38.19	20240513	19000	142.37	20240116	2.68	N	000500	5000	492 억	275908	N	N	1051	N	N
158	20241203	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46050	750	2	1.66	5132271200	111720	27.48	45650	46550	45350	58800	31750	45300	45940.05	2.80	0	-3774	48966	47132	45666	43832	42366	46400	43100	493	13500	5000	28080	50	1	9858379	4540	17.31	1.02	12	1.13	2661.00	45192.00	74500	20240513	-38.19	18470	20231124	149.32	74500	-38.19	20240513	19000	142.37	20240116	74500	-38.19	20240513	19000	142.37	20240116	2.68	N	000500	5000	492 억	275908	N	N	1051	N	N
159	20241203	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45900	600	2	1.32	4633928400	100873	24.82	45650	46550	45350	58800	31750	45300	45939.74	2.80	0	-3007	48966	47132	45666	43832	42366	46400	43100	493	13500	5000	28080	50	1	9858379	4525	17.25	1.02	12	1.02	2661.00	45192.00	74500	20240513	-38.39	18470	20231124	148.51	74500	-38.39	20240513	19000	141.58	20240116	74500	-38.39	20240513	19000	141.58	20240116	2.68	N	000500	5000	492 억	275908	N	N	1051	N	N
160	20241203	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45900	600	2	1.32	2618632500	57239	14.08	45650	46200	45350	58800	31750	45300	45750.96	2.80	0	1538	48966	47132	45666	43832	42366	46400	43100	493	13500	5000	28080	50	1	9858379	4525	17.25	1.02	12	0.58	2661.00	45192.00	74500	20240513	-38.39	18470	20231124	148.51	74500	-38.39	20240513	19000	141.58	20240116	74500	-38.39	20240513	19000	141.58	20240116	2.68	N	000500	5000	492 억	275908	N	N	1051	N	N
161	20241203	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46050	750	2	1.66	290999650	6365	1.57	45650	46200	45550	58800	31750	45300	45734.84	2.80	0	503	48966	47132	45666	43832	42366	46400	43100	493	13500	5000	28080	50	1	9858379	4540	17.31	1.02	12	0.06	2661.00	45192.00	74500	20240513	-38.19	18470	20231124	149.32	74500	-38.19	20240513	19000	142.37	20240116	74500	-38.19	20240513	19000	142.37	20240116	2.68	N	000500	5000	492 억	275908	N	N	1051	N	N
162	20241202	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45300	200	2	0.44	18541135350	402697	34.08	46850	47500	44200	58600	31600	45100	46043.66	3.11	0	-27332	53100	49100	46200	42200	39300	51100	44200	493	13500	5000	27960	50	1	9858379	4466	17.02	1.00	12	4.08	2661.00	45192.00	74500	20240513	-39.19	17540	20231123	158.27	74500	-39.19	20240513	19000	138.42	20240116	74500	-39.19	20240513	19000	138.42	20240116	2.75	N	000500	5000	492 억	306690	N	N	1051	N	N
163	20241202	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45000	-100	5	-0.22	17845067950	387261	32.77	46850	47500	44200	58600	31600	45100	46080.25	3.11	0	-28612	53100	49100	46200	42200	39300	51100	44200	493	13500	5000	27960	50	1	9858379	4436	16.91	1.00	12	3.93	2661.00	45192.00	74500	20240513	-39.60	17540	20231123	156.56	74500	-39.60	20240513	19000	136.84	20240116	74500	-39.60	20240513	19000	136.84	20240116	2.75	N	000500	5000	492 억	306690	N	N	249	N	N
164	20241202	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45700	600	2	1.33	16977278850	368036	31.15	46850	47500	44200	58600	31600	45100	46129.44	3.11	0	-28777	53100	49100	46200	42200	39300	51100	44200	493	13500	5000	27960	50	1	9858379	4505	17.17	1.01	12	3.73	2661.00	45192.00	74500	20240513	-38.66	17540	20231123	160.55	74500	-38.66	20240513	19000	140.53	20240116	74500	-38.66	20240513	19000	140.53	20240116	2.75	N	000500	5000	492 억	306690	N	N	249	N	N
165	20241202	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45400	300	2	0.67	16222753400	351554	29.75	46850	47500	44200	58600	31600	45100	46145.89	3.11	0	-27842	53100	49100	46200	42200	39300	51100	44200	493	13500	5000	27960	50	1	9858379	4476	17.06	1.00	12	3.57	2661.00	45192.00	74500	20240513	-39.06	17540	20231123	158.84	74500	-39.06	20240513	19000	138.95	20240116	74500	-39.06	20240513	19000	138.95	20240116	2.75	N	000500	5000	492 억	306690	N	N	249	N	N
166	20241202	120109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	45850	750	2	1.66	15535386200	336465	28.47	46850	47500	44200	58600	31600	45100	46172.42	3.11	0	-28665	53100	49100	46200	42200	39300	51100	44200	493	13500	5000	27960	50	1	9858379	4520	17.23	1.01	12	3.41	2661.00	45192.00	74500	20240513	-38.46	17540	20231123	161.40	74500	-38.46	20240513	19000	141.32	20240116	74500	-38.46	20240513	19000	141.32	20240116	2.75	N	000500	5000	492 억	306690	N	N	249	N	N
167	20241202	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46200	1100	2	2.44	14478266150	313473	26.53	46850	47500	44200	58600	31600	45100	46186.70	3.11	0	-29128	53100	49100	46200	42200	39300	51100	44200	493	13500	5000	27960	50	1	9858379	4555	17.36	1.02	12	3.18	2661.00	45192.00	74500	20240513	-37.99	17540	20231123	163.40	74500	-37.99	20240513	19000	143.16	20240116	74500	-37.99	20240513	19000	143.16	20240116	2.75	N	000500	5000	492 억	306690	N	N	249	N	N
168	20241202	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44650	-450	5	-1.00	8030438100	174681	14.78	46850	47350	44200	58600	31600	45100	45972.10	3.11	0	-22673	53100	49100	46200	42200	39300	51100	44200	493	13500	5000	27960	50	1	9858379	4402	16.78	0.99	12	1.77	2661.00	45192.00	74500	20240513	-40.07	17540	20231123	154.56	74500	-40.07	20240513	19000	135.00	20240116	74500	-40.07	20240513	19000	135.00	20240116	2.75	N	000500	5000	492 억	306690	N	N	249	N	N
169	20241202	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	46400	1300	2	2.88	1396630000	29877	2.53	46850	47000	46400	58600	31600	45100	46746.93	3.11	0	-9190	53100	49100	46200	42200	39300	51100	44200	493	13500	5000	27960	50	1	9858379	4574	17.44	1.03	12	0.30	2661.00	45192.00	74500	20240513	-37.72	17540	20231123	164.54	74500	-37.72	20240513	19000	144.21	20240116	74500	-37.72	20240513	19000	144.21	20240116	2.75	N	000500	5000	492 억	306690	N	N	249	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History