KissMeData/108320/price/prices-20241201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160831	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56900	300	2	0.53	1209886000	21335	62.28	55900	57400	55800	73500	39700	56600	56707.93	29.25	631	2690	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9254	9.14	0.95	12	0.13	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
3	20241231	150822	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56900	300	2	0.53	1209886000	21335	62.28	55900	57400	55800	73500	39700	56600	56707.93	29.25	631	2690	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9254	9.14	0.95	12	0.13	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
4	20241231	140828	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56900	300	2	0.53	1209886000	21335	62.28	55900	57400	55800	73500	39700	56600	56707.93	29.25	631	2690	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9254	9.14	0.95	12	0.13	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
5	20241231	130830	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56900	300	2	0.53	1209886000	21335	62.28	55900	57400	55800	73500	39700	56600	56707.93	29.25	631	2690	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9254	9.14	0.95	12	0.13	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
6	20241231	120829	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56900	300	2	0.53	1209886000	21335	62.28	55900	57400	55800	73500	39700	56600	56707.93	29.25	631	2690	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9254	9.14	0.95	12	0.13	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
7	20241231	110828	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56900	300	2	0.53	1209886000	21335	62.28	55900	57400	55800	73500	39700	56600	56707.93	29.25	631	2690	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9254	9.14	0.95	12	0.13	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
8	20241231	100823	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56900	300	2	0.53	1209886000	21335	62.28	55900	57400	55800	73500	39700	56600	56707.93	29.25	631	2690	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9254	9.14	0.95	12	0.13	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
9	20241231	090832	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56900	300	2	0.53	1209886000	21335	62.28	55900	57400	55800	73500	39700	56600	56707.93	29.25	631	2690	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9254	9.14	0.95	12	0.13	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
10	20241230	160825	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56900	300	2	0.53	1207028400	21285	62.14	55900	57400	55800	73500	39700	56600	56707.93	29.25	0	2690	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9254	9.14	0.95	12	0.13	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757036	N	N	1721	N	N
11	20241230	150828	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	57000	400	2	0.71	994988000	17570	51.29	55900	57100	55800	73500	39700	56600	56629.94	29.25	0	1797	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9271	9.16	0.95	12	0.11	6222.00	60056.00	91200	20231226	-37.50	50100	20241209	13.77	87200	-34.63	20240102	50100	13.77	20241209	87200	-34.63	20240102	50100	13.77	20241209	0.98	N	108320	500	81 억	4757036	N	N	776	N	N
12	20241230	140828	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56700	100	2	0.18	837659300	14799	43.20	55900	57100	55800	73500	39700	56600	56602.43	29.25	0	604	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9222	9.11	0.94	12	0.09	6222.00	60056.00	91200	20231226	-37.83	50100	20241209	13.17	87200	-34.98	20240102	50100	13.17	20241209	87200	-34.98	20240102	50100	13.17	20241209	0.98	N	108320	500	81 억	4757036	N	N	776	N	N
13	20241230	130828	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56800	200	2	0.35	735019300	12986	37.91	55900	57100	55800	73500	39700	56600	56600.90	29.25	0	204	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9238	9.13	0.95	12	0.08	6222.00	60056.00	91200	20231226	-37.72	50100	20241209	13.37	87200	-34.86	20240102	50100	13.37	20241209	87200	-34.86	20240102	50100	13.37	20241209	0.98	N	108320	500	81 억	4757036	N	N	776	N	N
14	20241230	120825	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56700	100	2	0.18	647766100	11445	33.41	55900	57100	55800	73500	39700	56600	56598.17	29.25	0	169	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9222	9.11	0.94	12	0.07	6222.00	60056.00	91200	20231226	-37.83	50100	20241209	13.17	87200	-34.98	20240102	50100	13.17	20241209	87200	-34.98	20240102	50100	13.17	20241209	0.98	N	108320	500	81 억	4757036	N	N	776	N	N
15	20241230	110827	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56900	300	2	0.53	557144600	9851	28.76	55900	57000	55800	73500	39700	56600	56557.16	29.25	0	207	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9254	9.14	0.95	12	0.06	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757036	N	N	776	N	N
16	20241230	100827	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56700	100	2	0.18	390785700	6909	20.17	55900	57000	55800	73500	39700	56600	56561.83	29.25	0	358	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9222	9.11	0.94	12	0.04	6222.00	60056.00	91200	20231226	-37.83	50100	20241209	13.17	87200	-34.98	20240102	50100	13.17	20241209	87200	-34.98	20240102	50100	13.17	20241209	0.98	N	108320	500	81 억	4757036	N	N	776	N	N
17	20241230	090828	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	56800	200	2	0.35	97605300	1734	5.06	55900	56800	55800	73500	39700	56600	56289.10	29.25	0	359	59133	57866	57033	55766	54933	57450	55350	81	16900	500	41880	100	1	16264300	9238	9.13	0.95	12	0.01	6222.00	60056.00	91200	20231226	-37.72	50100	20241209	13.37	87200	-34.86	20240102	50100	13.37	20241209	87200	-34.86	20240102	50100	13.37	20241209	0.98	N	108320	500	81 억	4757036	N	N	776	N	N
18	20241227	160824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56600	-2200	5	-3.74	1949542300	34156	118.51	57900	58300	56200	76400	41200	58800	57078.00	29.26	0	-2559	60133	59466	58833	58166	57533	59150	57850	81	17600	500	43510	100	1	16264300	9206	9.10	0.94	12	0.21	6222.00	60056.00	91200	20231226	-37.94	50100	20241209	12.97	87200	-35.09	20240102	50100	12.97	20241209	89200	-36.55	20231227	50100	12.97	20241209	0.99	N	108320	500	81 억	4759301	N	N	776	N	N
19	20241227	150823	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56600	-2200	5	-3.74	1801068900	31535	109.41	57900	58300	56200	76400	41200	58800	57113.33	29.26	0	-2426	60133	59466	58833	58166	57533	59150	57850	81	17600	500	43510	100	1	16264300	9206	9.10	0.94	12	0.19	6222.00	60056.00	91200	20231226	-37.94	50100	20241209	12.97	87200	-35.09	20240102	50100	12.97	20241209	89200	-36.55	20231227	50100	12.97	20241209	0.99	N	108320	500	81 억	4759301	N	N	164	N	N
20	20241227	140825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56800	-2000	5	-3.40	1543547300	26999	93.67	57900	58300	56200	76400	41200	58800	57170.54	29.26	0	-191	60133	59466	58833	58166	57533	59150	57850	81	17600	500	43510	100	1	16264300	9238	9.13	0.95	12	0.17	6222.00	60056.00	91200	20231226	-37.72	50100	20241209	13.37	87200	-34.86	20240102	50100	13.37	20241209	89200	-36.32	20231227	50100	13.37	20241209	0.99	N	108320	500	81 억	4759301	N	N	164	N	N
21	20241227	130824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56500	-2300	5	-3.91	1212620700	21140	73.35	57900	58300	56300	76400	41200	58800	57361.43	29.26	0	-45	60133	59466	58833	58166	57533	59150	57850	81	17600	500	43510	100	1	16264300	9189	9.08	0.94	12	0.13	6222.00	60056.00	91200	20231226	-38.05	50100	20241209	12.77	87200	-35.21	20240102	50100	12.77	20241209	89200	-36.66	20231227	50100	12.77	20241209	0.99	N	108320	500	81 억	4759301	N	N	164	N	N
22	20241227	120826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56900	-1900	5	-3.23	1048937500	18252	63.33	57900	58300	56700	76400	41200	58800	57469.73	29.26	0	777	60133	59466	58833	58166	57533	59150	57850	81	17600	500	43510	100	1	16264300	9254	9.14	0.95	12	0.11	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	87200	-34.75	20240102	50100	13.57	20241209	89200	-36.21	20231227	50100	13.57	20241209	0.99	N	108320	500	81 억	4759301	N	N	164	N	N
23	20241227	110823	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57000	-1800	5	-3.06	857552500	14888	51.65	57900	58300	56800	76400	41200	58800	57600.25	29.26	0	2156	60133	59466	58833	58166	57533	59150	57850	81	17600	500	43510	100	1	16264300	9271	9.16	0.95	12	0.09	6222.00	60056.00	91200	20231226	-37.50	50100	20241209	13.77	87200	-34.63	20240102	50100	13.77	20241209	89200	-36.10	20231227	50100	13.77	20241209	0.99	N	108320	500	81 억	4759301	N	N	164	N	N
24	20241227	100822	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58100	-700	5	-1.19	459426700	7932	27.52	57900	58300	57300	76400	41200	58800	57920.66	29.26	0	1085	60133	59466	58833	58166	57533	59150	57850	81	17600	500	43510	100	1	16264300	9450	9.34	0.97	12	0.05	6222.00	60056.00	91200	20231226	-36.29	50100	20241209	15.97	87200	-33.37	20240102	50100	15.97	20241209	89200	-34.87	20231227	50100	15.97	20241209	0.99	N	108320	500	81 억	4759301	N	N	164	N	N
25	20241227	090826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58000	-800	5	-1.36	65029300	1121	3.89	57900	58300	57900	76400	41200	58800	58010.08	29.26	0	53	60133	59466	58833	58166	57533	59150	57850	81	17600	500	43510	100	1	16264300	9433	9.32	0.97	12	0.01	6222.00	60056.00	91200	20231226	-36.40	50100	20241209	15.77	87200	-33.49	20240102	50100	15.77	20241209	89200	-34.98	20231227	50100	15.77	20241209	0.99	N	108320	500	81 억	4759301	N	N	164	N	N
26	20241226	160819	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	-300	5	-0.51	1690027200	28793	68.80	59100	59500	58200	76800	41400	59100	58695.69	29.30	0	-6555	60700	59900	59200	58400	57700	59550	58050	81	17700	500	43730	100	1	16264300	9563	9.45	0.98	12	0.18	6222.00	60056.00	91200	20231226	-35.53	50100	20241209	17.37	87200	-32.57	20240102	50100	17.37	20241209	91200	-35.53	20231226	50100	17.37	20241209	1.00	N	108320	500	81 억	4764698	N	N	164	N	N
27	20241226	150816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58600	-500	5	-0.85	1344345600	22882	54.68	59100	59500	58200	76800	41400	59100	58751.23	29.30	0	-4584	60700	59900	59200	58400	57700	59550	58050	81	17700	500	43730	100	1	16264300	9531	9.42	0.98	12	0.14	6222.00	60056.00	91200	20231226	-35.75	50100	20241209	16.97	87200	-32.80	20240102	50100	16.97	20241209	91200	-35.75	20231226	50100	16.97	20241209	1.00	N	108320	500	81 억	4764698	N	N	1202	N	N
28	20241226	140816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	-300	5	-0.51	1035827900	17627	42.12	59100	59500	58200	76800	41400	59100	58763.71	29.30	0	-2234	60700	59900	59200	58400	57700	59550	58050	81	17700	500	43730	100	1	16264300	9563	9.45	0.98	12	0.11	6222.00	60056.00	91200	20231226	-35.53	50100	20241209	17.37	87200	-32.57	20240102	50100	17.37	20241209	91200	-35.53	20231226	50100	17.37	20241209	1.00	N	108320	500	81 억	4764698	N	N	1202	N	N
29	20241226	130817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	-200	5	-0.34	657351900	11225	26.82	59100	59400	58200	76800	41400	59100	58561.42	29.30	0	-2037	60700	59900	59200	58400	57700	59550	58050	81	17700	500	43730	100	1	16264300	9580	9.47	0.98	12	0.07	6222.00	60056.00	91200	20231226	-35.42	50100	20241209	17.56	87200	-32.45	20240102	50100	17.56	20241209	91200	-35.42	20231226	50100	17.56	20241209	1.00	N	108320	500	81 억	4764698	N	N	1202	N	N
30	20241226	120814	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58300	-800	5	-1.35	555809400	9493	22.68	59100	59400	58200	76800	41400	59100	58549.39	29.30	0	-1954	60700	59900	59200	58400	57700	59550	58050	81	17700	500	43730	100	1	16264300	9482	9.37	0.97	12	0.06	6222.00	60056.00	91200	20231226	-36.07	50100	20241209	16.37	87200	-33.14	20240102	50100	16.37	20241209	91200	-36.07	20231226	50100	16.37	20241209	1.00	N	108320	500	81 억	4764698	N	N	1202	N	N
31	20241226	110814	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58300	-800	5	-1.35	391809100	6679	15.96	59100	59400	58300	76800	41400	59100	58662.84	29.30	0	-1293	60700	59900	59200	58400	57700	59550	58050	81	17700	500	43730	100	1	16264300	9482	9.37	0.97	12	0.04	6222.00	60056.00	91200	20231226	-36.07	50100	20241209	16.37	87200	-33.14	20240102	50100	16.37	20241209	91200	-36.07	20231226	50100	16.37	20241209	1.00	N	108320	500	81 억	4764698	N	N	1202	N	N
32	20241226	100816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	-200	5	-0.34	208340100	3544	8.47	59100	59400	58400	76800	41400	59100	58786.71	29.30	0	-1094	60700	59900	59200	58400	57700	59550	58050	81	17700	500	43730	100	1	16264300	9580	9.47	0.98	12	0.02	6222.00	60056.00	91200	20231226	-35.42	50100	20241209	17.56	87200	-32.45	20240102	50100	17.56	20241209	91200	-35.42	20231226	50100	17.56	20241209	1.00	N	108320	500	81 억	4764698	N	N	1202	N	N
33	20241226	090817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59200	100	2	0.17	25427500	429	1.03	59100	59400	59100	76800	41400	59100	59271.56	29.30	0	-228	60700	59900	59200	58400	57700	59550	58050	81	17700	500	43730	100	1	16264300	9628	9.51	0.99	12	0.00	6222.00	60056.00	91200	20231226	-35.09	50100	20241209	18.16	87200	-32.11	20240102	50100	18.16	20241209	91200	-35.09	20231226	50100	18.16	20241209	1.00	N	108320	500	81 억	4764698	N	N	1202	N	N
34	20241224	160817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	0	3	0.00	2483259700	41805	125.71	59200	60000	58500	76800	41400	59100	59404.25	29.28	0	-10815	60833	59966	58633	57766	56433	60400	58200	81	17700	500	43730	100	1	16264300	9612	9.50	0.98	12	0.26	6222.00	60056.00	91200	20231226	-35.20	50100	20241209	17.96	87200	-32.22	20240102	50100	17.96	20241209	91200	-35.20	20231226	50100	17.96	20241209	1.01	N	108320	500	81 억	4762588	N	N	1197	N	N
35	20241224	150815	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	-200	5	-0.34	2129847100	35799	107.65	59200	60000	58800	76800	41400	59100	59494.82	29.28	0	-8240	60833	59966	58633	57766	56433	60400	58200	81	17700	500	43730	100	1	16264300	9580	9.47	0.98	12	0.22	6222.00	60056.00	91200	20231226	-35.42	50100	20241209	17.56	87200	-32.45	20240102	50100	17.56	20241209	91200	-35.42	20231226	50100	17.56	20241209	1.01	N	108320	500	81 억	4762588	N	N	305	N	N
36	20241224	140814	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59300	200	2	0.34	1774248000	29786	89.57	59200	60000	58800	76800	41400	59100	59566.82	29.28	0	-5732	60833	59966	58633	57766	56433	60400	58200	81	17700	500	43730	100	1	16264300	9645	9.53	0.99	12	0.18	6222.00	60056.00	91200	20231226	-34.98	50100	20241209	18.36	87200	-32.00	20240102	50100	18.36	20241209	91200	-34.98	20231226	50100	18.36	20241209	1.01	N	108320	500	81 억	4762588	N	N	305	N	N
37	20241224	130816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59500	400	2	0.68	1327739900	22266	66.96	59200	60000	58800	76800	41400	59100	59631.30	29.28	0	-6732	60833	59966	58633	57766	56433	60400	58200	81	17700	500	43730	100	1	16264300	9677	9.56	0.99	12	0.14	6222.00	60056.00	91200	20231226	-34.76	50100	20241209	18.76	87200	-31.77	20240102	50100	18.76	20241209	91200	-34.76	20231226	50100	18.76	20241209	1.01	N	108320	500	81 억	4762588	N	N	305	N	N
38	20241224	120814	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59600	500	2	0.85	1169403800	19609	58.97	59200	60000	58800	76800	41400	59100	59636.62	29.28	0	-5470	60833	59966	58633	57766	56433	60400	58200	81	17700	500	43730	100	1	16264300	9694	9.58	0.99	12	0.12	6222.00	60056.00	91200	20231226	-34.65	50100	20241209	18.96	87200	-31.65	20240102	50100	18.96	20241209	91200	-34.65	20231226	50100	18.96	20241209	1.01	N	108320	500	81 억	4762588	N	N	305	N	N
39	20241224	110817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59400	300	2	0.51	985209100	16515	49.66	59200	60000	58800	76800	41400	59100	59656.08	29.28	0	-4038	60833	59966	58633	57766	56433	60400	58200	81	17700	500	43730	100	1	16264300	9661	9.55	0.99	12	0.10	6222.00	60056.00	91200	20231226	-34.87	50100	20241209	18.56	87200	-31.88	20240102	50100	18.56	20241209	91200	-34.87	20231226	50100	18.56	20241209	1.01	N	108320	500	81 억	4762588	N	N	305	N	N
40	20241224	100816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59900	800	2	1.35	628358700	10533	31.67	59200	60000	58800	76800	41400	59100	59657.25	29.28	0	-1826	60833	59966	58633	57766	56433	60400	58200	81	17700	500	43730	100	1	16264300	9742	9.63	1.00	12	0.06	6222.00	60056.00	91200	20231226	-34.32	50100	20241209	19.56	87200	-31.31	20240102	50100	19.56	20241209	91200	-34.32	20231226	50100	19.56	20241209	1.01	N	108320	500	81 억	4762588	N	N	305	N	N
41	20241224	090819	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59000	-100	5	-0.17	49614400	839	2.52	59200	59300	59000	76800	41400	59100	59136.02	29.28	0	-229	60833	59966	58633	57766	56433	60400	58200	81	17700	500	43730	100	1	16264300	9596	9.48	0.98	12	0.01	6222.00	60056.00	91200	20231226	-35.31	50100	20241209	17.76	87200	-32.34	20240102	50100	17.76	20241209	91200	-35.31	20231226	50100	17.76	20241209	1.01	N	108320	500	81 억	4762588	N	N	305	N	N
42	20241223	160809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	500	2	0.85	1942291800	33014	91.87	58000	59500	57300	76100	41100	58600	58832.06	29.43	0	-2551	59400	59000	58200	57800	57000	59200	58000	81	17500	500	43360	100	1	16264300	9612	9.50	0.98	12	0.20	6222.00	60056.00	91200	20231226	-35.20	50100	20241209	17.96	87200	-32.22	20240102	50100	17.96	20241209	91200	-35.20	20231226	50100	17.96	20241209	1.01	N	108320	500	81 억	4786344	N	N	305	N	N
43	20241223	150814	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59100	500	2	0.85	1794422800	30512	84.91	58000	59500	57300	76100	41100	58600	58810.63	29.43	0	-1980	59400	59000	58200	57800	57000	59200	58000	81	17500	500	43360	100	1	16264300	9612	9.50	0.98	12	0.19	6222.00	60056.00	91200	20231226	-35.20	50100	20241209	17.96	87200	-32.22	20240102	50100	17.96	20241209	91200	-35.20	20231226	50100	17.96	20241209	1.01	N	108320	500	81 억	4786344	N	N	160	N	N
44	20241223	140808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59300	700	2	1.19	1576241000	26831	74.67	58000	59500	57300	76100	41100	58600	58747.20	29.43	0	-1523	59400	59000	58200	57800	57000	59200	58000	81	17500	500	43360	100	1	16264300	9645	9.53	0.99	12	0.16	6222.00	60056.00	91200	20231226	-34.98	50100	20241209	18.36	87200	-32.00	20240102	50100	18.36	20241209	91200	-34.98	20231226	50100	18.36	20241209	1.01	N	108320	500	81 억	4786344	N	N	160	N	N
45	20241223	130809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59300	700	2	1.19	1387792400	23651	65.82	58000	59500	57300	76100	41100	58600	58678.07	29.43	0	-1283	59400	59000	58200	57800	57000	59200	58000	81	17500	500	43360	100	1	16264300	9645	9.53	0.99	12	0.15	6222.00	60056.00	91200	20231226	-34.98	50100	20241209	18.36	87200	-32.00	20240102	50100	18.36	20241209	91200	-34.98	20231226	50100	18.36	20241209	1.01	N	108320	500	81 억	4786344	N	N	160	N	N
46	20241223	120811	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59400	800	2	1.37	1221190100	20840	57.99	58000	59500	57300	76100	41100	58600	58598.37	29.43	0	-791	59400	59000	58200	57800	57000	59200	58000	81	17500	500	43360	100	1	16264300	9661	9.55	0.99	12	0.13	6222.00	60056.00	91200	20231226	-34.87	50100	20241209	18.56	87200	-31.88	20240102	50100	18.56	20241209	91200	-34.87	20231226	50100	18.56	20241209	1.01	N	108320	500	81 억	4786344	N	N	160	N	N
47	20241223	110809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	59300	700	2	1.19	957228700	16391	45.61	58000	59300	57300	76100	41100	58600	58399.24	29.43	0	-1181	59400	59000	58200	57800	57000	59200	58000	81	17500	500	43360	100	1	16264300	9645	9.53	0.99	12	0.10	6222.00	60056.00	91200	20231226	-34.98	50100	20241209	18.36	87200	-32.00	20240102	50100	18.36	20241209	91200	-34.98	20231226	50100	18.36	20241209	1.01	N	108320	500	81 억	4786344	N	N	160	N	N
48	20241223	100803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58400	-200	5	-0.34	489163200	8448	23.51	58000	58600	57300	76100	41100	58600	57900.02	29.43	0	-1396	59400	59000	58200	57800	57000	59200	58000	81	17500	500	43360	100	1	16264300	9498	9.39	0.97	12	0.05	6222.00	60056.00	91200	20231226	-35.96	50100	20241209	16.57	87200	-33.03	20240102	50100	16.57	20241209	91200	-35.96	20231226	50100	16.57	20241209	1.01	N	108320	500	81 억	4786344	N	N	160	N	N
49	20241223	090808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58000	-600	5	-1.02	176528600	3043	8.47	58000	58500	57700	76100	41100	58600	58004.72	29.43	0	-278	59400	59000	58200	57800	57000	59200	58000	81	17500	500	43360	100	1	16264300	9433	9.32	0.97	12	0.02	6222.00	60056.00	91200	20231226	-36.40	50100	20241209	15.77	87200	-33.49	20240102	50100	15.77	20241209	91200	-36.40	20231226	50100	15.77	20241209	1.01	N	108320	500	81 억	4786344	N	N	160	N	N
50	20241220	160804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58600	100	2	0.17	2070090000	35744	87.87	58500	58600	57400	76000	41000	58500	57913.18	29.42	0	5781	60433	59466	58233	57266	56033	59950	57750	81	17500	500	43290	100	1	16264300	9531	9.42	0.98	12	0.22	6222.00	60056.00	91200	20231226	-35.75	50100	20241209	16.97	87200	-32.80	20240102	50100	16.97	20241209	91200	-35.75	20231226	50100	16.97	20241209	1.02	N	108320	500	81 억	4785737	N	N	156	N	N
51	20241220	150808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-800	5	-1.37	1618047100	27996	68.82	58500	58600	57400	76000	41000	58500	57795.65	29.42	0	4517	60433	59466	58233	57266	56033	59950	57750	81	17500	500	43290	100	1	16264300	9385	9.27	0.96	12	0.17	6222.00	60056.00	91200	20231226	-36.73	50100	20241209	15.17	87200	-33.83	20240102	50100	15.17	20241209	91200	-36.73	20231226	50100	15.17	20241209	1.02	N	108320	500	81 억	4785737	N	N	180	N	N
52	20241220	140805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58100	-400	5	-0.68	1304530000	22572	55.49	58500	58600	57400	76000	41000	58500	57794.17	29.42	0	3777	60433	59466	58233	57266	56033	59950	57750	81	17500	500	43290	100	1	16264300	9450	9.34	0.97	12	0.14	6222.00	60056.00	91200	20231226	-36.29	50100	20241209	15.97	87200	-33.37	20240102	50100	15.97	20241209	91200	-36.29	20231226	50100	15.97	20241209	1.02	N	108320	500	81 억	4785737	N	N	180	N	N
53	20241220	130805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	-900	5	-1.54	1047509100	18124	44.55	58500	58600	57400	76000	41000	58500	57796.79	29.42	0	2958	60433	59466	58233	57266	56033	59950	57750	81	17500	500	43290	100	1	16264300	9368	9.26	0.96	12	0.11	6222.00	60056.00	91200	20231226	-36.84	50100	20241209	14.97	87200	-33.94	20240102	50100	14.97	20241209	91200	-36.84	20231226	50100	14.97	20241209	1.02	N	108320	500	81 억	4785737	N	N	180	N	N
54	20241220	120804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57600	-900	5	-1.54	913541500	15800	38.84	58500	58600	57400	76000	41000	58500	57819.08	29.42	0	2430	60433	59466	58233	57266	56033	59950	57750	81	17500	500	43290	100	1	16264300	9368	9.26	0.96	12	0.10	6222.00	60056.00	91200	20231226	-36.84	50100	20241209	14.97	87200	-33.94	20240102	50100	14.97	20241209	91200	-36.84	20231226	50100	14.97	20241209	1.02	N	108320	500	81 억	4785737	N	N	180	N	N
55	20241220	110804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58100	-400	5	-0.68	724787000	12539	30.82	58500	58600	57400	76000	41000	58500	57802.62	29.42	0	1422	60433	59466	58233	57266	56033	59950	57750	81	17500	500	43290	100	1	16264300	9450	9.34	0.97	12	0.08	6222.00	60056.00	91200	20231226	-36.29	50100	20241209	15.97	87200	-33.37	20240102	50100	15.97	20241209	91200	-36.29	20231226	50100	15.97	20241209	1.02	N	108320	500	81 억	4785737	N	N	180	N	N
56	20241220	100805	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	-700	5	-1.20	410329900	7098	17.45	58500	58600	57400	76000	41000	58500	57809.23	29.42	0	1131	60433	59466	58233	57266	56033	59950	57750	81	17500	500	43290	100	1	16264300	9401	9.29	0.96	12	0.04	6222.00	60056.00	91200	20231226	-36.62	50100	20241209	15.37	87200	-33.72	20240102	50100	15.37	20241209	91200	-36.62	20231226	50100	15.37	20241209	1.02	N	108320	500	81 억	4785737	N	N	180	N	N
57	20241220	090806	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57800	-700	5	-1.20	156614300	2705	6.65	58500	58600	57600	76000	41000	58500	57898.08	29.42	0	466	60433	59466	58233	57266	56033	59950	57750	81	17500	500	43290	100	1	16264300	9401	9.29	0.96	12	0.02	6222.00	60056.00	91200	20231226	-36.62	50100	20241209	15.37	87200	-33.72	20240102	50100	15.37	20241209	91200	-36.62	20231226	50100	15.37	20241209	1.02	N	108320	500	81 억	4785737	N	N	180	N	N
58	20241219	160803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58500	200	2	0.34	2374006300	40598	104.76	57300	59200	57000	75700	40900	58300	58475.94	29.40	0	1638	59633	58966	58333	57666	57033	58650	57350	81	17400	500	43140	100	1	16264300	9515	9.40	0.97	12	0.25	6222.00	60056.00	91200	20231226	-35.86	50100	20241209	16.77	87200	-32.91	20240102	50100	16.77	20241209	91200	-35.86	20231226	50100	16.77	20241209	1.06	N	108320	500	81 억	4780944	N	N	180	N	N
59	20241219	150801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58400	100	2	0.17	1945680100	33263	85.83	57300	59200	57000	75700	40900	58300	58493.82	29.40	0	3418	59633	58966	58333	57666	57033	58650	57350	81	17400	500	43140	100	1	16264300	9498	9.39	0.97	12	0.20	6222.00	60056.00	91200	20231226	-35.96	50100	20241209	16.57	87200	-33.03	20240102	50100	16.57	20241209	91200	-35.96	20231226	50100	16.57	20241209	1.06	N	108320	500	81 억	4780944	N	N	459	N	N
60	20241219	140803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58700	400	2	0.69	1581376100	27048	69.79	57300	59200	57000	75700	40900	58300	58465.55	29.40	0	3645	59633	58966	58333	57666	57033	58650	57350	81	17400	500	43140	100	1	16264300	9547	9.43	0.98	12	0.17	6222.00	60056.00	91200	20231226	-35.64	50100	20241209	17.17	87200	-32.68	20240102	50100	17.17	20241209	91200	-35.64	20231226	50100	17.17	20241209	1.06	N	108320	500	81 억	4780944	N	N	459	N	N
61	20241219	130801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58700	400	2	0.69	1474560200	25229	65.10	57300	59200	57000	75700	40900	58300	58447.03	29.40	0	3821	59633	58966	58333	57666	57033	58650	57350	81	17400	500	43140	100	1	16264300	9547	9.43	0.98	12	0.16	6222.00	60056.00	91200	20231226	-35.64	50100	20241209	17.17	87200	-32.68	20240102	50100	17.17	20241209	91200	-35.64	20231226	50100	17.17	20241209	1.06	N	108320	500	81 억	4780944	N	N	459	N	N
62	20241219	120804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58700	400	2	0.69	1316689400	22535	58.15	57300	59200	57000	75700	40900	58300	58428.64	29.40	0	4126	59633	58966	58333	57666	57033	58650	57350	81	17400	500	43140	100	1	16264300	9547	9.43	0.98	12	0.14	6222.00	60056.00	91200	20231226	-35.64	50100	20241209	17.17	87200	-32.68	20240102	50100	17.17	20241209	91200	-35.64	20231226	50100	17.17	20241209	1.06	N	108320	500	81 억	4780944	N	N	459	N	N
63	20241219	110802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58600	300	2	0.51	1185338500	20289	52.35	57300	59200	57000	75700	40900	58300	58422.72	29.40	0	4064	59633	58966	58333	57666	57033	58650	57350	81	17400	500	43140	100	1	16264300	9531	9.42	0.98	12	0.12	6222.00	60056.00	91200	20231226	-35.75	50100	20241209	16.97	87200	-32.80	20240102	50100	16.97	20241209	91200	-35.75	20231226	50100	16.97	20241209	1.06	N	108320	500	81 억	4780944	N	N	459	N	N
64	20241219	100753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	500	2	0.86	829024300	14194	36.62	57300	59200	57000	75700	40900	58300	58406.67	29.40	0	3227	59633	58966	58333	57666	57033	58650	57350	81	17400	500	43140	100	1	16264300	9563	9.45	0.98	12	0.09	6222.00	60056.00	91200	20231226	-35.53	50100	20241209	17.37	87200	-32.57	20240102	50100	17.37	20241209	91200	-35.53	20231226	50100	17.37	20241209	1.06	N	108320	500	81 억	4780944	N	N	459	N	N
65	20241219	090803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	-100	5	-0.17	231751200	4030	10.40	57300	58300	57000	75700	40900	58300	57506.50	29.40	0	2071	59633	58966	58333	57666	57033	58650	57350	81	17400	500	43140	100	1	16264300	9466	9.35	0.97	12	0.02	6222.00	60056.00	91200	20231226	-36.18	50100	20241209	16.17	87200	-33.26	20240102	50100	16.17	20241209	91200	-36.18	20231226	50100	16.17	20241209	1.06	N	108320	500	81 억	4780944	N	N	459	N	N
66	20241218	160758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58300	-500	5	-0.85	2255722400	38722	35.71	58900	59000	57700	76400	41200	58800	58254.08	29.37	0	5903	61600	60200	57600	56200	53600	60900	56900	81	17600	500	43510	100	1	16264300	9482	9.37	0.97	12	0.24	6222.00	60056.00	91200	20231226	-36.07	50100	20241209	16.37	87200	-33.14	20240102	50100	16.37	20241209	91200	-36.07	20231226	50100	16.37	20241209	1.06	N	108320	500	81 억	4777631	N	N	459	N	N
67	20241218	150802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58500	-300	5	-0.51	2014042900	34580	31.89	58900	59000	57700	76400	41200	58800	58242.90	29.37	0	5123	61600	60200	57600	56200	53600	60900	56900	81	17600	500	43510	100	1	16264300	9515	9.40	0.97	12	0.21	6222.00	60056.00	91200	20231226	-35.86	50100	20241209	16.77	87200	-32.91	20240102	50100	16.77	20241209	91200	-35.86	20231226	50100	16.77	20241209	1.06	N	108320	500	81 억	4777631	N	N	768	N	N
68	20241218	140800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58400	-400	5	-0.68	1680873500	28878	26.63	58900	59000	57700	76400	41200	58800	58205.90	29.37	0	3008	61600	60200	57600	56200	53600	60900	56900	81	17600	500	43510	100	1	16264300	9498	9.39	0.97	12	0.18	6222.00	60056.00	91200	20231226	-35.96	50100	20241209	16.57	87200	-33.03	20240102	50100	16.57	20241209	91200	-35.96	20231226	50100	16.57	20241209	1.06	N	108320	500	81 억	4777631	N	N	768	N	N
69	20241218	130802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58000	-800	5	-1.36	1407893400	24192	22.31	58900	59000	57700	76400	41200	58800	58196.50	29.37	0	1749	61600	60200	57600	56200	53600	60900	56900	81	17600	500	43510	100	1	16264300	9433	9.32	0.97	12	0.15	6222.00	60056.00	91200	20231226	-36.40	50100	20241209	15.77	87200	-33.49	20240102	50100	15.77	20241209	91200	-36.40	20231226	50100	15.77	20241209	1.06	N	108320	500	81 억	4777631	N	N	768	N	N
70	20241218	120753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	-600	5	-1.02	1182837700	20318	18.74	58900	59000	57700	76400	41200	58800	58216.07	29.37	0	917	61600	60200	57600	56200	53600	60900	56900	81	17600	500	43510	100	1	16264300	9466	9.35	0.97	12	0.12	6222.00	60056.00	91200	20231226	-36.18	50100	20241209	16.17	87200	-33.26	20240102	50100	16.17	20241209	91200	-36.18	20231226	50100	16.17	20241209	1.06	N	108320	500	81 억	4777631	N	N	768	N	N
71	20241218	110801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58200	-600	5	-1.02	1092097200	18758	17.30	58900	59000	57700	76400	41200	58800	58220.16	29.37	0	976	61600	60200	57600	56200	53600	60900	56900	81	17600	500	43510	100	1	16264300	9466	9.35	0.97	12	0.12	6222.00	60056.00	91200	20231226	-36.18	50100	20241209	16.17	87200	-33.26	20240102	50100	16.17	20241209	91200	-36.18	20231226	50100	16.17	20241209	1.06	N	108320	500	81 억	4777631	N	N	768	N	N
72	20241218	100801	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58300	-500	5	-0.85	758914900	13041	12.03	58900	59000	57700	76400	41200	58800	58194.25	29.37	0	-875	61600	60200	57600	56200	53600	60900	56900	81	17600	500	43510	100	1	16264300	9482	9.37	0.97	12	0.08	6222.00	60056.00	91200	20231226	-36.07	50100	20241209	16.37	87200	-33.14	20240102	50100	16.37	20241209	91200	-36.07	20231226	50100	16.37	20241209	1.06	N	108320	500	81 억	4777631	N	N	768	N	N
73	20241218	090803	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57700	-1100	5	-1.87	363036400	6234	5.75	58900	59000	57700	76400	41200	58800	58234.36	29.37	0	-1511	61600	60200	57600	56200	53600	60900	56900	81	17600	500	43510	100	1	16264300	9385	9.27	0.96	12	0.04	6222.00	60056.00	91200	20231226	-36.73	50100	20241209	15.17	87200	-33.83	20240102	50100	15.17	20241209	91200	-36.73	20231226	50100	15.17	20241209	1.06	N	108320	500	81 억	4777631	N	N	768	N	N
74	20241217	160757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58800	3700	2	6.72	6204502100	107797	220.38	55400	59000	55000	71600	38600	55100	57556.50	29.26	0	13157	56166	55632	55066	54532	53966	55900	54800	81	16500	500	40770	100	1	16264300	9563	9.45	0.98	12	0.66	6222.00	60056.00	91200	20231226	-35.53	50100	20241209	17.37	87200	-32.57	20240102	50100	17.37	20241209	91200	-35.53	20231226	50100	17.37	20241209	1.08	N	108320	500	81 억	4758200	N	N	768	N	N
75	20241217	150800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58900	3800	2	6.90	5753665100	100140	204.72	55400	59000	55000	71600	38600	55100	57456.21	29.26	0	15304	56166	55632	55066	54532	53966	55900	54800	81	16500	500	40770	100	1	16264300	9580	9.47	0.98	12	0.62	6222.00	60056.00	91200	20231226	-35.42	50100	20241209	17.56	87200	-32.45	20240102	50100	17.56	20241209	91200	-35.42	20231226	50100	17.56	20241209	1.08	N	108320	500	81 억	4758200	N	N	730	N	N
76	20241217	140752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	58700	3600	2	6.53	4719147700	82554	168.77	55400	58900	55000	71600	38600	55100	57164.37	29.26	0	16711	56166	55632	55066	54532	53966	55900	54800	81	16500	500	40770	100	1	16264300	9547	9.43	0.98	12	0.51	6222.00	60056.00	91200	20231226	-35.64	50100	20241209	17.17	87200	-32.68	20240102	50100	17.17	20241209	91200	-35.64	20231226	50100	17.17	20241209	1.08	N	108320	500	81 억	4758200	N	N	730	N	N
77	20241217	130748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57900	2800	2	5.08	3830393800	67339	137.67	55400	58000	55000	71600	38600	55100	56882.25	29.26	0	15640	56166	55632	55066	54532	53966	55900	54800	81	16500	500	40770	100	1	16264300	9417	9.31	0.96	12	0.41	6222.00	60056.00	91200	20231226	-36.51	50100	20241209	15.57	87200	-33.60	20240102	50100	15.57	20241209	91200	-36.51	20231226	50100	15.57	20241209	1.08	N	108320	500	81 억	4758200	N	N	730	N	N
78	20241217	120739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57500	2400	2	4.36	3188106400	56206	114.91	55400	57700	55000	71600	38600	55100	56721.82	29.26	0	16400	56166	55632	55066	54532	53966	55900	54800	81	16500	500	40770	100	1	16264300	9352	9.24	0.96	12	0.35	6222.00	60056.00	91200	20231226	-36.95	50100	20241209	14.77	87200	-34.06	20240102	50100	14.77	20241209	91200	-36.95	20231226	50100	14.77	20241209	1.08	N	108320	500	81 억	4758200	N	N	730	N	N
79	20241217	110744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	57300	2200	2	3.99	2288754800	40546	82.89	55400	57300	55000	71600	38600	55100	56448.35	29.26	0	13281	56166	55632	55066	54532	53966	55900	54800	81	16500	500	40770	100	1	16264300	9319	9.21	0.95	12	0.25	6222.00	60056.00	91200	20231226	-37.17	50100	20241209	14.37	87200	-34.29	20240102	50100	14.37	20241209	91200	-37.17	20231226	50100	14.37	20241209	1.08	N	108320	500	81 억	4758200	N	N	730	N	N
80	20241217	100750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	56700	1600	2	2.90	1183860000	21094	43.12	55400	56800	55000	71600	38600	55100	56123.07	29.26	0	6963	56166	55632	55066	54532	53966	55900	54800	81	16500	500	40770	100	1	16264300	9222	9.11	0.94	12	0.13	6222.00	60056.00	91200	20231226	-37.83	50100	20241209	13.17	87200	-34.98	20240102	50100	13.17	20241209	91200	-37.83	20231226	50100	13.17	20241209	1.08	N	108320	500	81 억	4758200	N	N	730	N	N
81	20241217	090758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55600	500	2	0.91	36278500	655	1.34	55400	55600	55100	71600	38600	55100	55387.02	29.26	0	290	56166	55632	55066	54532	53966	55900	54800	81	16500	500	40770	100	1	16264300	9043	8.94	0.93	12	0.00	6222.00	60056.00	91200	20231226	-39.04	50100	20241209	10.98	87200	-36.24	20240102	50100	10.98	20241209	91200	-39.04	20231226	50100	10.98	20241209	1.08	N	108320	500	81 억	4758200	N	N	730	N	N
82	20241216	160749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55100	700	2	1.29	2514613600	45615	75.39	55000	55600	54500	70700	38100	54400	55126.94	29.25	0	-4759	55933	55166	54333	53566	52733	55550	53950	81	16300	500	40250	100	1	16264300	8962	8.86	0.92	12	0.28	6222.00	60056.00	91200	20231226	-39.58	50100	20241209	9.98	87200	-36.81	20240102	50100	9.98	20241209	91200	-39.58	20231226	50100	9.98	20241209	1.08	N	108320	500	81 억	4757055	N	N	730	N	N
83	20241216	150759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55400	1000	2	1.84	2201081500	39943	66.01	55000	55500	54500	70700	38100	54400	55105.56	29.25	0	-2999	55933	55166	54333	53566	52733	55550	53950	81	16300	500	40250	100	1	16264300	9010	8.90	0.92	12	0.25	6222.00	60056.00	91200	20231226	-39.25	50100	20241209	10.58	87200	-36.47	20240102	50100	10.58	20241209	91200	-39.25	20231226	50100	10.58	20241209	1.08	N	108320	500	81 억	4757055	N	N	609	N	N
84	20241216	140757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	900	2	1.65	1632767600	29677	49.05	55000	55500	54500	70700	38100	54400	55017.95	29.25	0	141	55933	55166	54333	53566	52733	55550	53950	81	16300	500	40250	100	1	16264300	8994	8.89	0.92	12	0.18	6222.00	60056.00	91200	20231226	-39.36	50100	20241209	10.38	87200	-36.58	20240102	50100	10.38	20241209	91200	-39.36	20231226	50100	10.38	20241209	1.08	N	108320	500	81 억	4757055	N	N	609	N	N
85	20241216	130759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55000	600	2	1.10	1212002800	22037	36.42	55000	55500	54500	70700	38100	54400	54998.54	29.25	0	1294	55933	55166	54333	53566	52733	55550	53950	81	16300	500	40250	100	1	16264300	8945	8.84	0.92	12	0.14	6222.00	60056.00	91200	20231226	-39.69	50100	20241209	9.78	87200	-36.93	20240102	50100	9.78	20241209	91200	-39.69	20231226	50100	9.78	20241209	1.08	N	108320	500	81 억	4757055	N	N	609	N	N
86	20241216	120758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55100	700	2	1.29	1073931400	19528	32.27	55000	55500	54500	70700	38100	54400	54994.44	29.25	0	1947	55933	55166	54333	53566	52733	55550	53950	81	16300	500	40250	100	1	16264300	8962	8.86	0.92	12	0.12	6222.00	60056.00	91200	20231226	-39.58	50100	20241209	9.98	87200	-36.81	20240102	50100	9.98	20241209	91200	-39.58	20231226	50100	9.98	20241209	1.08	N	108320	500	81 억	4757055	N	N	609	N	N
87	20241216	110757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55000	600	2	1.10	910361500	16551	27.35	55000	55500	54500	70700	38100	54400	55003.41	29.25	0	1683	55933	55166	54333	53566	52733	55550	53950	81	16300	500	40250	100	1	16264300	8945	8.84	0.92	12	0.10	6222.00	60056.00	91200	20231226	-39.69	50100	20241209	9.78	87200	-36.93	20240102	50100	9.78	20241209	91200	-39.69	20231226	50100	9.78	20241209	1.08	N	108320	500	81 억	4757055	N	N	609	N	N
88	20241216	100758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54900	500	2	0.92	723767800	13150	21.73	55000	55500	54700	70700	38100	54400	55039.38	29.25	0	2207	55933	55166	54333	53566	52733	55550	53950	81	16300	500	40250	100	1	16264300	8929	8.82	0.91	12	0.08	6222.00	60056.00	91200	20231226	-39.80	50100	20241209	9.58	87200	-37.04	20240102	50100	9.58	20241209	91200	-39.80	20231226	50100	9.58	20241209	1.08	N	108320	500	81 억	4757055	N	N	609	N	N
89	20241216	090759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55200	800	2	1.47	239753000	4354	7.20	55000	55500	54900	70700	38100	54400	55065.00	29.25	0	2234	55933	55166	54333	53566	52733	55550	53950	81	16300	500	40250	100	1	16264300	8978	8.87	0.92	12	0.03	6222.00	60056.00	91200	20231226	-39.47	50100	20241209	10.18	87200	-36.70	20240102	50100	10.18	20241209	91200	-39.47	20231226	50100	10.18	20241209	1.08	N	108320	500	81 억	4757055	N	N	609	N	N
90	20241213	160751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54400	400	2	0.74	3288518700	60240	144.46	53700	55100	53500	70200	37800	54000	54591.09	29.23	0	13263	55066	54532	53866	53332	52666	54800	53600	81	16200	500	39960	100	1	16264300	8848	8.74	0.91	12	0.37	6222.00	60056.00	91200	20231226	-40.35	50100	20241209	8.58	87200	-37.61	20240102	50100	8.58	20241209	91200	-40.35	20231226	50100	8.58	20241209	1.08	N	108320	500	81 억	4753945	N	N	556	N	N
91	20241213	150756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54500	500	2	0.93	2692790500	49294	118.21	53700	55100	53500	70200	37800	54000	54627.15	29.23	0	9613	55066	54532	53866	53332	52666	54800	53600	81	16200	500	39960	100	1	16264300	8864	8.76	0.91	12	0.30	6222.00	60056.00	91200	20231226	-40.24	50100	20241209	8.78	87200	-37.50	20240102	50100	8.78	20241209	91200	-40.24	20231226	50100	8.78	20241209	1.08	N	108320	500	81 억	4753945	N	N	633	N	N
92	20241213	140756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54600	600	2	1.11	2055700900	37583	90.12	53700	55100	53500	70200	37800	54000	54697.63	29.23	0	4914	55066	54532	53866	53332	52666	54800	53600	81	16200	500	39960	100	1	16264300	8880	8.78	0.91	12	0.23	6222.00	60056.00	91200	20231226	-40.13	50100	20241209	8.98	87200	-37.39	20240102	50100	8.98	20241209	91200	-40.13	20231226	50100	8.98	20241209	1.08	N	108320	500	81 억	4753945	N	N	633	N	N
93	20241213	130757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54900	900	2	1.67	1646129600	30091	72.16	53700	55100	53500	70200	37800	54000	54705.05	29.23	0	4924	55066	54532	53866	53332	52666	54800	53600	81	16200	500	39960	100	1	16264300	8929	8.82	0.91	12	0.19	6222.00	60056.00	91200	20231226	-39.80	50100	20241209	9.58	87200	-37.04	20240102	50100	9.58	20241209	91200	-39.80	20231226	50100	9.58	20241209	1.08	N	108320	500	81 억	4753945	N	N	633	N	N
94	20241213	120757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55100	1100	2	2.04	1411994100	25829	61.94	53700	55100	53500	70200	37800	54000	54667.01	29.23	0	4280	55066	54532	53866	53332	52666	54800	53600	81	16200	500	39960	100	1	16264300	8962	8.86	0.92	12	0.16	6222.00	60056.00	91200	20231226	-39.58	50100	20241209	9.98	87200	-36.81	20240102	50100	9.98	20241209	91200	-39.58	20231226	50100	9.98	20241209	1.08	N	108320	500	81 억	4753945	N	N	633	N	N
95	20241213	110754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55000	1000	2	1.85	807712800	14831	35.57	53700	55000	53500	70200	37800	54000	54461.12	29.23	0	1023	55066	54532	53866	53332	52666	54800	53600	81	16200	500	39960	100	1	16264300	8945	8.84	0.92	12	0.09	6222.00	60056.00	91200	20231226	-39.69	50100	20241209	9.78	87200	-36.93	20240102	50100	9.78	20241209	91200	-39.69	20231226	50100	9.78	20241209	1.08	N	108320	500	81 억	4753945	N	N	633	N	N
96	20241213	100746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54400	400	2	0.74	320333200	5913	14.18	53700	54500	53500	70200	37800	54000	54174.40	29.23	0	117	55066	54532	53866	53332	52666	54800	53600	81	16200	500	39960	100	1	16264300	8848	8.74	0.91	12	0.04	6222.00	60056.00	91200	20231226	-40.35	50100	20241209	8.58	87200	-37.61	20240102	50100	8.58	20241209	91200	-40.35	20231226	50100	8.58	20241209	1.08	N	108320	500	81 억	4753945	N	N	633	N	N
97	20241213	090756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	-400	5	-0.74	36407400	675	1.62	53700	54200	53500	70200	37800	54000	53936.89	29.23	0	361	55066	54532	53866	53332	52666	54800	53600	81	16200	500	39960	100	1	16264300	8718	8.61	0.89	12	0.00	6222.00	60056.00	91200	20231226	-41.23	50100	20241209	6.99	87200	-38.53	20240102	50100	6.99	20241209	91200	-41.23	20231226	50100	6.99	20241209	1.08	N	108320	500	81 억	4753945	N	N	633	N	N
98	20241212	160758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54000	800	2	1.50	2241306500	41553	112.92	53200	54400	53200	69100	37300	53200	53938.48	29.23	0	-228	54866	54032	52966	52132	51066	54450	52550	81	15900	500	39360	100	1	16264300	8783	8.68	0.90	12	0.26	6222.00	60056.00	91200	20231226	-40.79	50100	20241209	7.78	87200	-38.07	20240102	50100	7.78	20241209	91200	-40.79	20231226	50100	7.78	20241209	1.08	N	108320	500	81 억	4753853	N	N	628	N	N
99	20241212	150751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54100	900	2	1.69	1974260800	36610	99.49	53200	54400	53200	69100	37300	53200	53926.82	29.23	0	-426	54866	54032	52966	52132	51066	54450	52550	81	15900	500	39360	100	1	16264300	8799	8.69	0.90	12	0.23	6222.00	60056.00	91200	20231226	-40.68	50100	20241209	7.98	87200	-37.96	20240102	50100	7.98	20241209	91200	-40.68	20231226	50100	7.98	20241209	1.08	N	108320	500	81 억	4753853	N	N	495	N	N
100	20241212	140750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54100	900	2	1.69	1578327200	29299	79.62	53200	54300	53200	69100	37300	53200	53869.66	29.23	0	43	54866	54032	52966	52132	51066	54450	52550	81	15900	500	39360	100	1	16264300	8799	8.69	0.90	12	0.18	6222.00	60056.00	91200	20231226	-40.68	50100	20241209	7.98	87200	-37.96	20240102	50100	7.98	20241209	91200	-40.68	20231226	50100	7.98	20241209	1.08	N	108320	500	81 억	4753853	N	N	495	N	N
101	20241212	130744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	500	2	0.94	1102398700	20495	55.70	53200	54300	53200	69100	37300	53200	53788.67	29.23	0	-1311	54866	54032	52966	52132	51066	54450	52550	81	15900	500	39360	100	1	16264300	8734	8.63	0.89	12	0.13	6222.00	60056.00	91200	20231226	-41.12	50100	20241209	7.19	87200	-38.42	20240102	50100	7.19	20241209	91200	-41.12	20231226	50100	7.19	20241209	1.08	N	108320	500	81 억	4753853	N	N	495	N	N
102	20241212	120735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	500	2	0.94	901894400	16765	45.56	53200	54300	53200	69100	37300	53200	53796.27	29.23	0	-200	54866	54032	52966	52132	51066	54450	52550	81	15900	500	39360	100	1	16264300	8734	8.63	0.89	12	0.10	6222.00	60056.00	91200	20231226	-41.12	50100	20241209	7.19	87200	-38.42	20240102	50100	7.19	20241209	91200	-41.12	20231226	50100	7.19	20241209	1.08	N	108320	500	81 억	4753853	N	N	495	N	N
103	20241212	110746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	400	2	0.75	678932000	12613	34.28	53200	54300	53200	69100	37300	53200	53827.96	29.23	0	1523	54866	54032	52966	52132	51066	54450	52550	81	15900	500	39360	100	1	16264300	8718	8.61	0.89	12	0.08	6222.00	60056.00	91200	20231226	-41.23	50100	20241209	6.99	87200	-38.53	20240102	50100	6.99	20241209	91200	-41.23	20231226	50100	6.99	20241209	1.08	N	108320	500	81 억	4753853	N	N	495	N	N
104	20241212	100745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	400	2	0.75	510768100	9487	25.78	53200	54300	53200	69100	37300	53200	53838.74	29.23	0	2330	54866	54032	52966	52132	51066	54450	52550	81	15900	500	39360	100	1	16264300	8718	8.61	0.89	12	0.06	6222.00	60056.00	91200	20231226	-41.23	50100	20241209	6.99	87200	-38.53	20240102	50100	6.99	20241209	91200	-41.23	20231226	50100	6.99	20241209	1.08	N	108320	500	81 억	4753853	N	N	495	N	N
105	20241212	090751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54100	900	2	1.69	170080900	3155	8.57	53200	54300	53200	69100	37300	53200	53908.37	29.23	0	1409	54866	54032	52966	52132	51066	54450	52550	81	15900	500	39360	100	1	16264300	8799	8.69	0.90	12	0.02	6222.00	60056.00	91200	20231226	-40.68	50100	20241209	7.98	87200	-37.96	20240102	50100	7.98	20241209	91200	-40.68	20231226	50100	7.98	20241209	1.08	N	108320	500	81 억	4753853	N	N	495	N	N
106	20241211	160744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53200	800	2	1.53	1953859100	36777	85.86	51900	53800	51900	68100	36700	52400	53126.98	29.23	0	10153	54266	53332	51766	50832	49266	53800	51300	81	15700	500	38770	100	1	16264300	8653	8.55	0.89	12	0.23	6222.00	60056.00	91200	20231226	-41.67	50100	20241209	6.19	87200	-38.99	20240102	50100	6.19	20241209	91200	-41.67	20231226	50100	6.19	20241209	1.11	N	108320	500	81 억	4753913	N	N	491	N	N
107	20241211	150700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	1000	2	1.91	1817626600	34220	79.89	51900	53800	51900	68100	36700	52400	53115.91	29.23	0	8940	54266	53332	51766	50832	49266	53800	51300	81	15700	500	38770	100	1	16264300	8685	8.58	0.89	12	0.21	6222.00	60056.00	91200	20231226	-41.45	50100	20241209	6.59	87200	-38.76	20240102	50100	6.59	20241209	91200	-41.45	20231226	50100	6.59	20241209	1.11	N	108320	500	81 억	4753913	N	N	303	N	N
108	20241211	140750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	1000	2	1.91	1542085100	29039	67.80	51900	53800	51900	68100	36700	52400	53103.93	29.23	0	6169	54266	53332	51766	50832	49266	53800	51300	81	15700	500	38770	100	1	16264300	8685	8.58	0.89	12	0.18	6222.00	60056.00	91200	20231226	-41.45	50100	20241209	6.59	87200	-38.76	20240102	50100	6.59	20241209	91200	-41.45	20231226	50100	6.59	20241209	1.11	N	108320	500	81 억	4753913	N	N	303	N	N
109	20241211	130752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53400	1000	2	1.91	1177875600	22184	51.79	51900	53800	51900	68100	36700	52400	53095.73	29.23	0	4325	54266	53332	51766	50832	49266	53800	51300	81	15700	500	38770	100	1	16264300	8685	8.58	0.89	12	0.14	6222.00	60056.00	91200	20231226	-41.45	50100	20241209	6.59	87200	-38.76	20240102	50100	6.59	20241209	91200	-41.45	20231226	50100	6.59	20241209	1.11	N	108320	500	81 억	4753913	N	N	303	N	N
110	20241211	120753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	900	2	1.72	974928800	18378	42.91	51900	53800	51900	68100	36700	52400	53048.69	29.23	0	4329	54266	53332	51766	50832	49266	53800	51300	81	15700	500	38770	100	1	16264300	8669	8.57	0.89	12	0.11	6222.00	60056.00	91200	20231226	-41.56	50100	20241209	6.39	87200	-38.88	20240102	50100	6.39	20241209	91200	-41.56	20231226	50100	6.39	20241209	1.11	N	108320	500	81 억	4753913	N	N	303	N	N
111	20241211	110749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53600	1200	2	2.29	868640900	16386	38.26	51900	53800	51900	68100	36700	52400	53011.16	29.23	0	4221	54266	53332	51766	50832	49266	53800	51300	81	15700	500	38770	100	1	16264300	8718	8.61	0.89	12	0.10	6222.00	60056.00	91200	20231226	-41.23	50100	20241209	6.99	87200	-38.53	20240102	50100	6.99	20241209	91200	-41.23	20231226	50100	6.99	20241209	1.11	N	108320	500	81 억	4753913	N	N	303	N	N
112	20241211	100752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53700	1300	2	2.48	657381600	12444	29.05	51900	53800	51900	68100	36700	52400	52827.19	29.23	0	3646	54266	53332	51766	50832	49266	53800	51300	81	15700	500	38770	100	1	16264300	8734	8.63	0.89	12	0.08	6222.00	60056.00	91200	20231226	-41.12	50100	20241209	7.19	87200	-38.42	20240102	50100	7.19	20241209	91200	-41.12	20231226	50100	7.19	20241209	1.11	N	108320	500	81 억	4753913	N	N	303	N	N
113	20241211	090755	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52800	400	2	0.76	282934700	5432	12.68	51900	52800	51900	68100	36700	52400	52086.65	29.23	0	1965	54266	53332	51766	50832	49266	53800	51300	81	15700	500	38770	100	1	16264300	8588	8.49	0.88	12	0.03	6222.00	60056.00	91200	20231226	-42.11	50100	20241209	5.39	87200	-39.45	20240102	50100	5.39	20241209	91200	-42.11	20231226	50100	5.39	20241209	1.11	N	108320	500	81 억	4753913	N	N	303	N	N
114	20241210	160745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	2100	2	4.17	2219275100	42678	62.49	50200	52700	50200	65300	35300	50300	51999.90	29.13	0	15365	53100	51700	50900	49500	48700	51300	49100	81	15000	500	37220	100	1	16264300	8522	8.42	0.87	12	0.26	6222.00	60056.00	91200	20231226	-42.54	50100	20241209	4.59	87200	-39.91	20240102	50100	4.59	20241209	91200	-42.54	20231226	50100	4.59	20241209	1.12	N	108320	500	81 억	4737418	N	N	303	N	N
115	20241210	150746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52500	2200	2	4.37	2065418600	39745	58.19	50200	52700	50200	65300	35300	50300	51966.75	29.13	0	14395	53100	51700	50900	49500	48700	51300	49100	81	15000	500	37220	100	1	16264300	8539	8.44	0.87	12	0.24	6222.00	60056.00	91200	20231226	-42.43	50100	20241209	4.79	87200	-39.79	20240102	50100	4.79	20241209	91200	-42.43	20231226	50100	4.79	20241209	1.12	N	108320	500	81 억	4737418	N	N	950	N	N
116	20241210	140746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52500	2200	2	4.37	1878863700	36192	52.99	50200	52700	50200	65300	35300	50300	51913.78	29.13	0	13193	53100	51700	50900	49500	48700	51300	49100	81	15000	500	37220	100	1	16264300	8539	8.44	0.87	12	0.22	6222.00	60056.00	91200	20231226	-42.43	50100	20241209	4.79	87200	-39.79	20240102	50100	4.79	20241209	91200	-42.43	20231226	50100	4.79	20241209	1.12	N	108320	500	81 억	4737418	N	N	950	N	N
117	20241210	130745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	2100	2	4.17	1610849100	31090	45.52	50200	52600	50200	65300	35300	50300	51812.45	29.13	0	11489	53100	51700	50900	49500	48700	51300	49100	81	15000	500	37220	100	1	16264300	8522	8.42	0.87	12	0.19	6222.00	60056.00	91200	20231226	-42.54	50100	20241209	4.59	87200	-39.91	20240102	50100	4.59	20241209	91200	-42.54	20231226	50100	4.59	20241209	1.12	N	108320	500	81 억	4737418	N	N	950	N	N
118	20241210	120745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52300	2000	2	3.98	1494314000	28861	42.26	50200	52600	50200	65300	35300	50300	51776.24	29.13	0	10707	53100	51700	50900	49500	48700	51300	49100	81	15000	500	37220	100	1	16264300	8506	8.41	0.87	12	0.18	6222.00	60056.00	91200	20231226	-42.65	50100	20241209	4.39	87200	-40.02	20240102	50100	4.39	20241209	91200	-42.65	20231226	50100	4.39	20241209	1.12	N	108320	500	81 억	4737418	N	N	950	N	N
119	20241210	110745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52400	2100	2	4.17	1332746300	25775	37.74	50200	52600	50200	65300	35300	50300	51706.94	29.13	0	9522	53100	51700	50900	49500	48700	51300	49100	81	15000	500	37220	100	1	16264300	8522	8.42	0.87	12	0.16	6222.00	60056.00	91200	20231226	-42.54	50100	20241209	4.59	87200	-39.91	20240102	50100	4.59	20241209	91200	-42.54	20231226	50100	4.59	20241209	1.12	N	108320	500	81 억	4737418	N	N	950	N	N
120	20241210	100745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	52200	1900	2	3.78	914313600	17782	26.04	50200	52300	50200	65300	35300	50300	51417.93	29.13	0	5039	53100	51700	50900	49500	48700	51300	49100	81	15000	500	37220	100	1	16264300	8490	8.39	0.87	12	0.11	6222.00	60056.00	91200	20231226	-42.76	50100	20241209	4.19	87200	-40.14	20240102	50100	4.19	20241209	91200	-42.76	20231226	50100	4.19	20241209	1.12	N	108320	500	81 억	4737418	N	N	950	N	N
121	20241210	090750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	51200	900	2	1.79	315604500	6235	9.13	50200	51500	50200	65300	35300	50300	50618.20	29.13	0	157	53100	51700	50900	49500	48700	51300	49100	81	15000	500	37220	100	1	16264300	8327	8.23	0.85	12	0.04	6222.00	60056.00	91200	20231226	-43.86	50100	20241209	2.20	87200	-41.28	20240102	50100	2.20	20241209	91200	-43.86	20231226	50100	2.20	20241209	1.12	N	108320	500	81 억	4737418	N	N	950	N	N
122	20241209	160743	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	50300	-2700	5	-5.09	3444897300	67778	103.66	51500	52300	50100	68900	37100	53000	50826.62	29.08	0	8152	55600	54300	52900	51600	50200	53600	50900	81	15900	500	39220	100	1	16264300	8181	8.08	0.84	12	0.42	6222.00	60056.00	91200	20231226	-44.85	50100	20241209	0.40	87200	-42.32	20240102	50100	0.40	20241209	91200	-44.85	20231226	50100	0.40	20241209	1.13	N	108320	500	81 억	4730155	N	N	949	N	N
123	20241209	150743	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	50300	-2700	5	-5.09	3083251800	60578	92.64	51500	52300	50100	68900	37100	53000	50897.22	29.08	0	6230	55600	54300	52900	51600	50200	53600	50900	81	15900	500	39220	100	1	16264300	8181	8.08	0.84	12	0.37	6222.00	60056.00	91200	20231226	-44.85	50100	20241209	0.40	87200	-42.32	20240102	50100	0.40	20241209	91200	-44.85	20231226	50100	0.40	20241209	1.13	N	108320	500	81 억	4730155	N	N	345	N	N
124	20241209	140745	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	50400	-2600	5	-4.91	2642887800	51845	79.29	51500	52300	50100	68900	37100	53000	50976.72	29.08	0	3148	55600	54300	52900	51600	50200	53600	50900	81	15900	500	39220	100	1	16264300	8197	8.10	0.84	12	0.32	6222.00	60056.00	91200	20231226	-44.74	50100	20241209	0.60	87200	-42.20	20240102	50100	0.60	20241209	91200	-44.74	20231226	50100	0.60	20241209	1.13	N	108320	500	81 억	4730155	N	N	345	N	N
125	20241209	130746	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	50600	-2400	5	-4.53	1968405400	38487	58.86	51500	52300	50600	68900	37100	53000	51144.68	29.08	0	255	55600	54300	52900	51600	50200	53600	50900	81	15900	500	39220	100	1	16264300	8230	8.13	0.84	12	0.24	6222.00	60056.00	91200	20231226	-44.52	50600	20241209	0.00	87200	-41.97	20240102	50600	0.00	20241209	91200	-44.52	20231226	50600	0.00	20241209	1.13	N	108320	500	81 억	4730155	N	N	345	N	N
126	20241209	120743	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	50900	-2100	5	-3.96	1544903400	30149	46.11	51500	52300	50700	68900	37100	53000	51242.28	29.08	0	3268	55600	54300	52900	51600	50200	53600	50900	81	15900	500	39220	100	1	16264300	8279	8.18	0.85	12	0.19	6222.00	60056.00	91200	20231226	-44.19	50700	20241209	0.39	87200	-41.63	20240102	50700	0.39	20241209	91200	-44.19	20231226	50700	0.39	20241209	1.13	N	108320	500	81 억	4730155	N	N	345	N	N
127	20241209	110744	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	51200	-1800	5	-3.40	1217595000	23729	36.29	51500	52300	50700	68900	37100	53000	51312.53	29.08	0	2658	55600	54300	52900	51600	50200	53600	50900	81	15900	500	39220	100	1	16264300	8327	8.23	0.85	12	0.15	6222.00	60056.00	91200	20231226	-43.86	50700	20241209	0.99	87200	-41.28	20240102	50700	0.99	20241209	91200	-43.86	20231226	50700	0.99	20241209	1.13	N	108320	500	81 억	4730155	N	N	345	N	N
128	20241209	100743	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	51700	-1300	5	-2.45	932334400	18167	27.78	51500	52300	50700	68900	37100	53000	51320.22	29.08	0	1118	55600	54300	52900	51600	50200	53600	50900	81	15900	500	39220	100	1	16264300	8409	8.31	0.86	12	0.11	6222.00	60056.00	91200	20231226	-43.31	50700	20241209	1.97	87200	-40.71	20240102	50700	1.97	20241209	91200	-43.31	20231226	50700	1.97	20241209	1.13	N	108320	500	81 억	4730155	N	N	345	N	N
129	20241209	090739	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	51700	-1300	5	-2.45	187053200	3622	5.54	51500	52300	51500	68900	37100	53000	51643.62	29.08	0	-601	55600	54300	52900	51600	50200	53600	50900	81	15900	500	39220	100	1	16264300	8409	8.31	0.86	12	0.02	6222.00	60056.00	91200	20231226	-43.31	51500	20241209	0.39	87200	-40.71	20240102	51500	0.39	20241209	91200	-43.31	20231226	51500	0.39	20241209	1.13	N	108320	500	81 억	4730155	N	N	345	N	N
130	20241206	160736	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53000	-1200	5	-2.21	3436385100	65196	199.39	53600	54200	51500	70400	38000	54200	52708.35	29.06	0	4008	55600	54900	54300	53600	53000	54850	53550	81	16200	500	40100	100	1	16264300	8620	8.52	0.88	12	0.40	6222.00	60056.00	91200	20231226	-41.89	51500	20241206	2.91	87200	-39.22	20240102	51500	2.91	20241206	91200	-41.89	20231226	51500	2.91	20241206	1.13	N	108320	500	81 억	4727074	N	N	345	N	N
131	20241206	150740	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	52900	-1300	5	-2.40	3255179900	61769	188.91	53600	54200	51500	70400	38000	54200	52699.25	29.06	0	4630	55600	54900	54300	53600	53000	54850	53550	81	16200	500	40100	100	1	16264300	8604	8.50	0.88	12	0.38	6222.00	60056.00	91200	20231226	-42.00	51500	20241206	2.72	87200	-39.33	20240102	51500	2.72	20241206	91200	-42.00	20231226	51500	2.72	20241206	1.13	N	108320	500	81 억	4727074	N	N	402	N	N
132	20241206	140738	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	52500	-1700	5	-3.14	2908302000	55203	168.83	53600	54200	51500	70400	38000	54200	52683.77	29.06	0	4567	55600	54900	54300	53600	53000	54850	53550	81	16200	500	40100	100	1	16264300	8539	8.44	0.87	12	0.34	6222.00	60056.00	91200	20231226	-42.43	51500	20241206	1.94	87200	-39.79	20240102	51500	1.94	20241206	91200	-42.43	20231226	51500	1.94	20241206	1.13	N	108320	500	81 억	4727074	N	N	402	N	N
133	20241206	130738	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	52600	-1600	5	-2.95	2613725500	49601	151.70	53600	54200	51500	70400	38000	54200	52695.02	29.06	0	6273	55600	54900	54300	53600	53000	54850	53550	81	16200	500	40100	100	1	16264300	8555	8.45	0.88	12	0.30	6222.00	60056.00	91200	20231226	-42.32	51500	20241206	2.14	87200	-39.68	20240102	51500	2.14	20241206	91200	-42.32	20231226	51500	2.14	20241206	1.13	N	108320	500	81 억	4727074	N	N	402	N	N
134	20241206	120735	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	52500	-1700	5	-3.14	2401613900	45574	139.38	53600	54200	51500	70400	38000	54200	52697.02	29.06	0	5471	55600	54900	54300	53600	53000	54850	53550	81	16200	500	40100	100	1	16264300	8539	8.44	0.87	12	0.28	6222.00	60056.00	91200	20231226	-42.43	51500	20241206	1.94	87200	-39.79	20240102	51500	1.94	20241206	91200	-42.43	20231226	51500	1.94	20241206	1.13	N	108320	500	81 억	4727074	N	N	402	N	N
135	20241206	110734	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	52200	-2000	5	-3.69	1964942400	37228	113.86	53600	54200	51500	70400	38000	54200	52781.30	29.06	0	2875	55600	54900	54300	53600	53000	54850	53550	81	16200	500	40100	100	1	16264300	8490	8.39	0.87	12	0.23	6222.00	60056.00	91200	20231226	-42.76	51500	20241206	1.36	87200	-40.14	20240102	51500	1.36	20241206	91200	-42.76	20231226	51500	1.36	20241206	1.13	N	108320	500	81 억	4727074	N	N	402	N	N
136	20241206	100732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53300	-900	5	-1.66	731128800	13643	41.73	53600	54200	53100	70400	38000	54200	53590.03	29.06	0	-876	55600	54900	54300	53600	53000	54850	53550	81	16200	500	40100	100	1	16264300	8669	8.57	0.89	12	0.08	6222.00	60056.00	91200	20231226	-41.56	53000	20241202	0.57	87200	-38.88	20240102	53000	0.57	20241202	91200	-41.56	20231226	53000	0.57	20241202	1.13	N	108320	500	81 억	4727074	N	N	402	N	N
137	20241206	090738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54000	-200	5	-0.37	48971100	911	2.79	53600	54200	53600	70400	38000	54200	53755.32	29.06	0	267	55600	54900	54300	53600	53000	54850	53550	81	16200	500	40100	100	1	16264300	8783	8.68	0.90	12	0.01	6222.00	60056.00	91200	20231226	-40.79	53000	20241202	1.89	87200	-38.07	20240102	53000	1.89	20241202	91200	-40.79	20231226	53000	1.89	20241202	1.13	N	108320	500	81 억	4727074	N	N	402	N	N
138	20241205	160725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54200	0	3	0.00	1772159300	32518	67.40	54200	55000	53700	70400	38000	54200	54498.26	29.07	0	1502	56133	55166	54533	53566	52933	54850	53250	81	16200	500	40100	100	1	16264300	8815	8.71	0.90	12	0.20	6222.00	60056.00	91200	20231226	-40.57	53000	20241202	2.26	87200	-37.84	20240102	53000	2.26	20241202	91200	-40.57	20231226	53000	2.26	20241202	1.17	N	108320	500	81 억	4728522	N	N	402	N	N
139	20241205	150730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54300	100	2	0.18	1602683000	29396	60.93	54200	55000	53700	70400	38000	54200	54520.44	29.07	0	1213	56133	55166	54533	53566	52933	54850	53250	81	16200	500	40100	100	1	16264300	8832	8.73	0.90	12	0.18	6222.00	60056.00	91200	20231226	-40.46	53000	20241202	2.45	87200	-37.73	20240102	53000	2.45	20241202	91200	-40.46	20231226	53000	2.45	20241202	1.17	N	108320	500	81 억	4728522	N	N	1416	N	N
140	20241205	140716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54900	700	2	1.29	1155857700	21187	43.91	54200	55000	53700	70400	38000	54200	54555.04	29.07	0	1651	56133	55166	54533	53566	52933	54850	53250	81	16200	500	40100	100	1	16264300	8929	8.82	0.91	12	0.13	6222.00	60056.00	91200	20231226	-39.80	53000	20241202	3.58	87200	-37.04	20240102	53000	3.58	20241202	91200	-39.80	20231226	53000	3.58	20241202	1.17	N	108320	500	81 억	4728522	N	N	1416	N	N
141	20241205	130725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54300	100	2	0.18	843329500	15481	32.09	54200	54900	53700	70400	38000	54200	54475.13	29.07	0	2068	56133	55166	54533	53566	52933	54850	53250	81	16200	500	40100	100	1	16264300	8832	8.73	0.90	12	0.10	6222.00	60056.00	91200	20231226	-40.46	53000	20241202	2.45	87200	-37.73	20240102	53000	2.45	20241202	91200	-40.46	20231226	53000	2.45	20241202	1.17	N	108320	500	81 억	4728522	N	N	1416	N	N
142	20241205	120726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54700	500	2	0.92	658240400	12089	25.06	54200	54900	53700	70400	38000	54200	54449.53	29.07	0	1861	56133	55166	54533	53566	52933	54850	53250	81	16200	500	40100	100	1	16264300	8897	8.79	0.91	12	0.07	6222.00	60056.00	91200	20231226	-40.02	53000	20241202	3.21	87200	-37.27	20240102	53000	3.21	20241202	91200	-40.02	20231226	53000	3.21	20241202	1.17	N	108320	500	81 억	4728522	N	N	1416	N	N
143	20241205	110724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54800	600	2	1.11	546880900	10057	20.84	54200	54800	53700	70400	38000	54200	54378.13	29.07	0	1515	56133	55166	54533	53566	52933	54850	53250	81	16200	500	40100	100	1	16264300	8913	8.81	0.91	12	0.06	6222.00	60056.00	91200	20231226	-39.91	53000	20241202	3.40	87200	-37.16	20240102	53000	3.40	20241202	91200	-39.91	20231226	53000	3.40	20241202	1.17	N	108320	500	81 억	4728522	N	N	1416	N	N
144	20241205	100722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54500	300	2	0.55	277464000	5116	10.60	54200	54700	53700	70400	38000	54200	54234.56	29.07	0	-827	56133	55166	54533	53566	52933	54850	53250	81	16200	500	40100	100	1	16264300	8864	8.76	0.91	12	0.03	6222.00	60056.00	91200	20231226	-40.24	53000	20241202	2.83	87200	-37.50	20240102	53000	2.83	20241202	91200	-40.24	20231226	53000	2.83	20241202	1.17	N	108320	500	81 억	4728522	N	N	1416	N	N
145	20241205	090727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54400	200	2	0.37	65868900	1211	2.51	54200	54700	54200	70400	38000	54200	54392.16	29.07	0	-918	56133	55166	54533	53566	52933	54850	53250	81	16200	500	40100	100	1	16264300	8848	8.74	0.91	12	0.01	6222.00	60056.00	91200	20231226	-40.35	53000	20241202	2.64	87200	-37.61	20240102	53000	2.64	20241202	91200	-40.35	20231226	53000	2.64	20241202	1.17	N	108320	500	81 억	4728522	N	N	1416	N	N
146	20241204	160713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54200	-1700	5	-3.04	2626785000	48166	60.81	54600	55500	53900	72600	39200	55900	54536.45	29.07	0	3390	57700	56800	55000	54100	52300	57250	54550	81	16700	500	41360	100	1	16264300	8815	8.71	0.90	12	0.30	6222.00	60056.00	91200	20231226	-40.57	53000	20241202	2.26	87200	-37.84	20240102	53000	2.26	20241202	91200	-40.57	20231226	53000	2.26	20241202	1.18	N	108320	500	81 억	4728338	N	N	1415	N	N
147	20241204	150714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54000	-1900	5	-3.40	2309328000	42302	53.40	54600	55500	53900	72600	39200	55900	54591.46	29.07	0	3262	57700	56800	55000	54100	52300	57250	54550	81	16700	500	41360	100	1	16264300	8783	8.68	0.90	12	0.26	6222.00	60056.00	91200	20231226	-40.79	53000	20241202	1.89	87200	-38.07	20240102	53000	1.89	20241202	91200	-40.79	20231226	53000	1.89	20241202	1.18	N	108320	500	81 억	4728338	N	N	1672	N	N
148	20241204	140713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54100	-1800	5	-3.22	1914819000	35010	44.20	54600	55500	54100	72600	39200	55900	54693.49	29.07	0	3452	57700	56800	55000	54100	52300	57250	54550	81	16700	500	41360	100	1	16264300	8799	8.69	0.90	12	0.22	6222.00	60056.00	91200	20231226	-40.68	53000	20241202	2.08	87200	-37.96	20240102	53000	2.08	20241202	91200	-40.68	20231226	53000	2.08	20241202	1.18	N	108320	500	81 억	4728338	N	N	1672	N	N
149	20241204	130711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54400	-1500	5	-2.68	1599768700	29201	36.86	54600	55500	54200	72600	39200	55900	54784.72	29.07	0	5676	57700	56800	55000	54100	52300	57250	54550	81	16700	500	41360	100	1	16264300	8848	8.74	0.91	12	0.18	6222.00	60056.00	91200	20231226	-40.35	53000	20241202	2.64	87200	-37.61	20240102	53000	2.64	20241202	91200	-40.35	20231226	53000	2.64	20241202	1.18	N	108320	500	81 억	4728338	N	N	1672	N	N
150	20241204	120709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54700	-1200	5	-2.15	1333039800	24297	30.67	54600	55500	54300	72600	39200	55900	54864.38	29.07	0	5505	57700	56800	55000	54100	52300	57250	54550	81	16700	500	41360	100	1	16264300	8897	8.79	0.91	12	0.15	6222.00	60056.00	91200	20231226	-40.02	53000	20241202	3.21	87200	-37.27	20240102	53000	3.21	20241202	91200	-40.02	20231226	53000	3.21	20241202	1.18	N	108320	500	81 억	4728338	N	N	1672	N	N
151	20241204	110700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54600	-1300	5	-2.33	1097838800	19993	25.24	54600	55500	54300	72600	39200	55900	54911.16	29.07	0	6099	57700	56800	55000	54100	52300	57250	54550	81	16700	500	41360	100	1	16264300	8880	8.78	0.91	12	0.12	6222.00	60056.00	91200	20231226	-40.13	53000	20241202	3.02	87200	-37.39	20240102	53000	3.02	20241202	91200	-40.13	20231226	53000	3.02	20241202	1.18	N	108320	500	81 억	4728338	N	N	1672	N	N
152	20241204	100702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55200	-700	5	-1.25	889062400	16186	20.43	54600	55500	54300	72600	39200	55900	54927.86	29.07	0	6396	57700	56800	55000	54100	52300	57250	54550	81	16700	500	41360	100	1	16264300	8978	8.87	0.92	12	0.10	6222.00	60056.00	91200	20231226	-39.47	53000	20241202	4.15	87200	-36.70	20240102	53000	4.15	20241202	91200	-39.47	20231226	53000	4.15	20241202	1.18	N	108320	500	81 억	4728338	N	N	1672	N	N
153	20241204	090714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55000	-900	5	-1.61	255496100	4681	5.91	54600	55000	54300	72600	39200	55900	54581.52	29.07	0	696	57700	56800	55000	54100	52300	57250	54550	81	16700	500	41360	100	1	16264300	8945	8.84	0.92	12	0.03	6222.00	60056.00	91200	20231226	-39.69	53000	20241202	3.77	87200	-36.93	20240102	53000	3.77	20241202	91200	-39.69	20231226	53000	3.77	20241202	1.18	N	108320	500	81 억	4728338	N	N	1672	N	N
154	20241203	160743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55900	2600	2	4.88	4328342100	78766	138.01	53200	55900	53200	69200	37400	53300	54950.39	28.91	0	19762	55100	54200	53600	52700	52100	53900	52400	81	15900	500	39440	100	1	16264300	9092	8.98	0.93	12	0.48	6222.00	60056.00	91400	20231124	-38.84	53000	20241202	5.47	87200	-35.89	20240102	53000	5.47	20241202	91200	-38.71	20231226	53000	5.47	20241202	1.18	N	108320	500	81 억	4702401	N	N	1659	N	N
155	20241203	150809	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55800	2500	2	4.69	4017391100	73198	128.26	53200	55800	53200	69200	37400	53300	54883.89	28.91	0	17473	55100	54200	53600	52700	52100	53900	52400	81	15900	500	39440	100	1	16264300	9075	8.97	0.93	12	0.45	6222.00	60056.00	91400	20231124	-38.95	53000	20241202	5.28	87200	-36.01	20240102	53000	5.28	20241202	91200	-38.82	20231226	53000	5.28	20241202	1.18	N	108320	500	81 억	4702401	N	N	287	N	N
156	20241203	140758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55700	2400	2	4.50	3437760200	62770	109.99	53200	55800	53200	69200	37400	53300	54767.57	28.91	0	14300	55100	54200	53600	52700	52100	53900	52400	81	15900	500	39440	100	1	16264300	9059	8.95	0.93	12	0.39	6222.00	60056.00	91400	20231124	-39.06	53000	20241202	5.09	87200	-36.12	20240102	53000	5.09	20241202	91200	-38.93	20231226	53000	5.09	20241202	1.18	N	108320	500	81 억	4702401	N	N	287	N	N
157	20241203	130800	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55300	2000	2	3.75	2944685600	53895	94.43	53200	55500	53200	69200	37400	53300	54637.45	28.91	0	11935	55100	54200	53600	52700	52100	53900	52400	81	15900	500	39440	100	1	16264300	8994	8.89	0.92	12	0.33	6222.00	60056.00	91400	20231124	-39.50	53000	20241202	4.34	87200	-36.58	20240102	53000	4.34	20241202	91200	-39.36	20231226	53000	4.34	20241202	1.18	N	108320	500	81 억	4702401	N	N	287	N	N
158	20241203	120807	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	55000	1700	2	3.19	2454330600	45021	78.89	53200	55100	53200	69200	37400	53300	54515.24	28.91	0	10705	55100	54200	53600	52700	52100	53900	52400	81	15900	500	39440	100	1	16264300	8945	8.84	0.92	12	0.28	6222.00	60056.00	91400	20231124	-39.82	53000	20241202	3.77	87200	-36.93	20240102	53000	3.77	20241202	91200	-39.69	20231226	53000	3.77	20241202	1.18	N	108320	500	81 억	4702401	N	N	287	N	N
159	20241203	110751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54800	1500	2	2.81	2090670900	38405	67.29	53200	55000	53200	69200	37400	53300	54437.47	28.91	0	9971	55100	54200	53600	52700	52100	53900	52400	81	15900	500	39440	100	1	16264300	8913	8.81	0.91	12	0.24	6222.00	60056.00	91400	20231124	-40.04	53000	20241202	3.40	87200	-37.16	20240102	53000	3.40	20241202	91200	-39.91	20231226	53000	3.40	20241202	1.18	N	108320	500	81 억	4702401	N	N	287	N	N
160	20241203	100739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	54700	1400	2	2.63	1123241400	20755	36.37	53200	54900	53200	69200	37400	53300	54119.07	28.91	0	5972	55100	54200	53600	52700	52100	53900	52400	81	15900	500	39440	100	1	16264300	8897	8.79	0.91	12	0.13	6222.00	60056.00	91400	20231124	-40.15	53000	20241202	3.21	87200	-37.27	20240102	53000	3.21	20241202	91200	-40.02	20231226	53000	3.21	20241202	1.18	N	108320	500	81 억	4702401	N	N	287	N	N
161	20241203	090732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	53500	200	2	0.38	141084900	2639	4.62	53200	53800	53200	69200	37400	53300	53461.50	28.91	0	798	55100	54200	53600	52700	52100	53900	52400	81	15900	500	39440	100	1	16264300	8701	8.60	0.89	12	0.02	6222.00	60056.00	91400	20231124	-41.47	53000	20241202	0.94	87200	-38.65	20240102	53000	0.94	20241202	91200	-41.34	20231226	53000	0.94	20241202	1.18	N	108320	500	81 억	4702401	N	N	287	N	N
162	20241202	160720	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53300	-700	5	-1.30	3021007300	56599	108.87	54000	54500	53000	70200	37800	54000	53376.37	29.00	0	-15157	55066	54532	54166	53632	53266	54350	53450	81	16200	500	39960	100	1	16264300	8669	8.57	0.89	12	0.35	6222.00	60056.00	93000	20231123	-42.69	53000	20241202	0.57	87200	-38.88	20240102	53000	0.57	20241202	91200	-41.56	20231226	53000	0.57	20241202	1.16	N	108320	500	81 억	4716004	N	N	287	N	N
163	20241202	150821	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53300	-700	5	-1.30	2747937400	51480	99.02	54000	54500	53000	70200	37800	54000	53378.74	29.00	0	-15262	55066	54532	54166	53632	53266	54350	53450	81	16200	500	39960	100	1	16264300	8669	8.57	0.89	12	0.32	6222.00	60056.00	93000	20231123	-42.69	53000	20241202	0.57	87200	-38.88	20240102	53000	0.57	20241202	91200	-41.56	20231226	53000	0.57	20241202	1.16	N	108320	500	81 억	4716004	N	N	214	N	N
164	20241202	140742	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53500	-500	5	-0.93	2470119200	46275	89.01	54000	54500	53000	70200	37800	54000	53379.13	29.00	0	-14914	55066	54532	54166	53632	53266	54350	53450	81	16200	500	39960	100	1	16264300	8701	8.60	0.89	12	0.28	6222.00	60056.00	93000	20231123	-42.47	53000	20241202	0.94	87200	-38.65	20240102	53000	0.94	20241202	91200	-41.34	20231226	53000	0.94	20241202	1.16	N	108320	500	81 억	4716004	N	N	214	N	N
165	20241202	130736	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53200	-800	5	-1.48	1917703800	35938	69.12	54000	54500	53000	70200	37800	54000	53361.45	29.00	0	-11753	55066	54532	54166	53632	53266	54350	53450	81	16200	500	39960	100	1	16264300	8653	8.55	0.89	12	0.22	6222.00	60056.00	93000	20231123	-42.80	53000	20241202	0.38	87200	-38.99	20240102	53000	0.38	20241202	91200	-41.67	20231226	53000	0.38	20241202	1.16	N	108320	500	81 억	4716004	N	N	214	N	N
166	20241202	120752	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53000	-1000	5	-1.85	1721301400	32236	62.00	54000	54500	53000	70200	37800	54000	53396.87	29.00	0	-10264	55066	54532	54166	53632	53266	54350	53450	81	16200	500	39960	100	1	16264300	8620	8.52	0.88	12	0.20	6222.00	60056.00	93000	20231123	-43.01	53000	20241202	0.00	87200	-39.22	20240102	53000	0.00	20241202	91200	-41.89	20231226	53000	0.00	20241202	1.16	N	108320	500	81 억	4716004	N	N	214	N	N
167	20241202	110710	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53200	-800	5	-1.48	1443516700	27005	51.94	54000	54500	53100	70200	37800	54000	53453.68	29.00	0	-8640	55066	54532	54166	53632	53266	54350	53450	81	16200	500	39960	100	1	16264300	8653	8.55	0.89	12	0.17	6222.00	60056.00	93000	20231123	-42.80	53100	20241202	0.19	87200	-38.99	20240102	53100	0.19	20241202	91200	-41.67	20231226	53100	0.19	20241202	1.16	N	108320	500	81 억	4716004	N	N	214	N	N
168	20241202	100714	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53200	-800	5	-1.48	944875100	17635	33.92	54000	54500	53100	70200	37800	54000	53579.54	29.00	0	-5560	55066	54532	54166	53632	53266	54350	53450	81	16200	500	39960	100	1	16264300	8653	8.55	0.89	12	0.11	6222.00	60056.00	93000	20231123	-42.80	53100	20241202	0.19	87200	-38.99	20240102	53100	0.19	20241202	91200	-41.67	20231226	53100	0.19	20241202	1.16	N	108320	500	81 억	4716004	N	N	214	N	N
169	20241202	090712	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	53700	-300	5	-0.56	231831600	4290	8.25	54000	54500	53700	70200	37800	54000	54040.00	29.00	0	-744	55066	54532	54166	53632	53266	54350	53450	81	16200	500	39960	100	1	16264300	8734	8.63	0.89	12	0.03	6222.00	60056.00	93000	20231123	-42.26	53700	20241202	0.00	87200	-38.42	20240102	53700	0.00	20241202	91200	-41.12	20231226	53700	0.00	20241202	1.16	N	108320	500	81 억	4716004	N	N	214	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History