KissMeData/009140/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	83542650	4144	46.59	20250	20550	19950	26300	14200	20250	20159.84	9.09	-416	-468	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.26	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	142719	N	N	0	N	N
3	20241231	150245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	83542650	4144	46.59	20250	20550	19950	26300	14200	20250	20159.84	9.09	-416	-468	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.26	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	142719	N	N	0	N	N
4	20241231	140243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	83542650	4144	46.59	20250	20550	19950	26300	14200	20250	20159.84	9.09	-416	-468	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.26	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	142719	N	N	0	N	N
5	20241231	130243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	83542650	4144	46.59	20250	20550	19950	26300	14200	20250	20159.84	9.09	-416	-468	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.26	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	142719	N	N	0	N	N
6	20241231	120243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	83542650	4144	46.59	20250	20550	19950	26300	14200	20250	20159.84	9.09	-416	-468	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.26	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	142719	N	N	0	N	N
7	20241231	110242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	83542650	4144	46.59	20250	20550	19950	26300	14200	20250	20159.84	9.09	-416	-468	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.26	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	142719	N	N	0	N	N
8	20241231	100245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	83542650	4144	46.59	20250	20550	19950	26300	14200	20250	20159.84	9.09	-416	-468	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.26	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	142719	N	N	0	N	N
9	20241231	090245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	83542650	4144	46.59	20250	20550	19950	26300	14200	20250	20159.84	9.09	-416	-468	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.26	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	142719	N	N	0	N	N
10	20241230	160242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	83522200	4143	46.58	20250	20550	19950	26300	14200	20250	20159.84	9.11	0	-468	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.26	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	143135	N	N	0	N	N
11	20241230	150244	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20300	50	2	0.25	70827600	3518	39.55	20250	20550	19950	26300	14200	20250	20132.92	9.11	0	-285	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	319	5.51	0.42	12	0.22	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	34000	-40.29	20240115	19280	5.29	20241206	34000	-40.29	20240115	19280	5.29	20241206	1.03	N	009140	5000	78 억	143135	N	N	0	N	N
12	20241230	140243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20200	-50	5	-0.25	62208150	3091	34.75	20250	20550	19950	26300	14200	20250	20125.57	9.11	0	-281	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	317	5.48	0.42	12	0.20	3683.00	47862.00	34000	20240115	-40.59	19280	20241206	4.77	34000	-40.59	20240115	19280	4.77	20241206	34000	-40.59	20240115	19280	4.77	20241206	1.03	N	009140	5000	78 억	143135	N	N	0	N	N
13	20241230	130243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20300	50	2	0.25	47430700	2358	26.51	20250	20550	19950	26300	14200	20250	20114.80	9.11	0	-271	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	319	5.51	0.42	12	0.15	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	34000	-40.29	20240115	19280	5.29	20241206	34000	-40.29	20240115	19280	5.29	20241206	1.03	N	009140	5000	78 억	143135	N	N	0	N	N
14	20241230	120242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	16597400	825	9.28	20250	20550	19950	26300	14200	20250	20118.06	9.11	0	121	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.05	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	143135	N	N	0	N	N
15	20241230	110243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	12753500	635	7.14	20250	20550	19950	26300	14200	20250	20084.25	9.11	0	117	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.04	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	143135	N	N	0	N	N
16	20241230	100244	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	100	2	0.49	7409300	369	4.15	20250	20550	19950	26300	14200	20250	20079.40	9.11	0	109	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	320	5.53	0.43	12	0.02	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	34000	-40.15	20240115	19280	5.55	20241206	34000	-40.15	20240115	19280	5.55	20241206	1.03	N	009140	5000	78 억	143135	N	N	0	N	N
17	20241230	090244	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	749250	37	0.42	20250	20250	20250	26300	14200	20250	20250.00	9.11	0	-5	20656	20452	20196	19992	19736	20555	20095	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.00	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	143135	N	N	0	N	N
18	20241227	160242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20250	-200	5	-0.98	178542940	8884	99.11	20100	20400	19940	26550	14350	20450	20097.08	9.33	0	-3461	20950	20700	20450	20200	19950	20575	20075	79	6100	5000	12270	50	1	1570797	318	5.50	0.42	12	0.57	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.03	N	009140	5000	78 억	146619	N	N	0	N	N
19	20241227	150241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20150	-300	5	-1.47	165719140	8248	92.01	20100	20400	19940	26550	14350	20450	20092.04	9.33	0	-3389	20950	20700	20450	20200	19950	20575	20075	79	6100	5000	12270	50	1	1570797	317	5.47	0.42	12	0.53	3683.00	47862.00	34000	20240115	-40.74	19280	20241206	4.51	34000	-40.74	20240115	19280	4.51	20241206	34000	-40.74	20240115	19280	4.51	20241206	1.03	N	009140	5000	78 억	146619	N	N	0	N	N
20	20241227	140244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20050	-400	5	-1.96	157096340	7820	87.24	20100	20400	19940	26550	14350	20450	20089.05	9.33	0	-3233	20950	20700	20450	20200	19950	20575	20075	79	6100	5000	12270	50	1	1570797	315	5.44	0.42	12	0.50	3683.00	47862.00	34000	20240115	-41.03	19280	20241206	3.99	34000	-41.03	20240115	19280	3.99	20241206	34000	-41.03	20240115	19280	3.99	20241206	1.03	N	009140	5000	78 억	146619	N	N	0	N	N
21	20241227	130243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20050	-400	5	-1.96	134947600	6711	74.87	20100	20400	19950	26550	14350	20450	20108.42	9.33	0	-3079	20950	20700	20450	20200	19950	20575	20075	79	6100	5000	12270	50	1	1570797	315	5.44	0.42	12	0.43	3683.00	47862.00	34000	20240115	-41.03	19280	20241206	3.99	34000	-41.03	20240115	19280	3.99	20241206	34000	-41.03	20240115	19280	3.99	20241206	1.03	N	009140	5000	78 억	146619	N	N	0	N	N
22	20241227	120242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20050	-400	5	-1.96	104355200	5183	57.82	20100	20400	20050	26550	14350	20450	20134.13	9.33	0	-1738	20950	20700	20450	20200	19950	20575	20075	79	6100	5000	12270	50	1	1570797	315	5.44	0.42	12	0.33	3683.00	47862.00	34000	20240115	-41.03	19280	20241206	3.99	34000	-41.03	20240115	19280	3.99	20241206	34000	-41.03	20240115	19280	3.99	20241206	1.03	N	009140	5000	78 억	146619	N	N	0	N	N
23	20241227	110242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20100	-350	5	-1.71	75997450	3772	42.08	20100	20400	20100	26550	14350	20450	20147.79	9.33	0	-839	20950	20700	20450	20200	19950	20575	20075	79	6100	5000	12270	50	1	1570797	316	5.46	0.42	12	0.24	3683.00	47862.00	34000	20240115	-40.88	19280	20241206	4.25	34000	-40.88	20240115	19280	4.25	20241206	34000	-40.88	20240115	19280	4.25	20241206	1.03	N	009140	5000	78 억	146619	N	N	0	N	N
24	20241227	100242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20200	-250	5	-1.22	53655250	2665	29.73	20100	20300	20100	26550	14350	20450	20133.30	9.33	0	-819	20950	20700	20450	20200	19950	20575	20075	79	6100	5000	12270	50	1	1570797	317	5.48	0.42	12	0.17	3683.00	47862.00	34000	20240115	-40.59	19280	20241206	4.77	34000	-40.59	20240115	19280	4.77	20241206	34000	-40.59	20240115	19280	4.77	20241206	1.03	N	009140	5000	78 억	146619	N	N	0	N	N
25	20241227	090244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20300	-150	5	-0.73	4743800	236	2.63	20100	20300	20100	26550	14350	20450	20100.85	9.33	0	-34	20950	20700	20450	20200	19950	20575	20075	79	6100	5000	12270	50	1	1570797	319	5.51	0.42	12	0.02	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	34000	-40.29	20240115	19280	5.29	20241206	34000	-40.29	20240115	19280	5.29	20241206	1.03	N	009140	5000	78 억	146619	N	N	0	N	N
26	20241226	160242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20450	-50	5	-0.24	182454600	8954	295.02	20500	20700	20200	26650	14350	20500	20376.88	9.30	0	299	20833	20666	20483	20316	20133	20750	20400	79	6150	5000	12300	50	1	1570797	321	5.55	0.43	12	0.57	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	34000	-39.85	20240115	19280	6.07	20241206	34000	-39.85	20240115	19280	6.07	20241206	1.10	N	009140	5000	78 억	146152	N	N	0	N	N
27	20241226	150241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20600	100	2	0.49	162796750	7993	263.36	20500	20700	20200	26650	14350	20500	20367.42	9.30	0	431	20833	20666	20483	20316	20133	20750	20400	79	6150	5000	12300	50	1	1570797	324	5.59	0.43	12	0.51	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	34000	-39.41	20240115	19280	6.85	20241206	34000	-39.41	20240115	19280	6.85	20241206	1.10	N	009140	5000	78 억	146152	N	N	0	N	N
28	20241226	140240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20550	50	2	0.24	149270600	7331	241.55	20500	20700	20200	26650	14350	20500	20361.56	9.30	0	558	20833	20666	20483	20316	20133	20750	20400	79	6150	5000	12300	50	1	1570797	323	5.58	0.43	12	0.47	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	34000	-39.56	20240115	19280	6.59	20241206	34000	-39.56	20240115	19280	6.59	20241206	1.10	N	009140	5000	78 억	146152	N	N	0	N	N
29	20241226	130242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20550	50	2	0.24	145280500	7136	235.12	20500	20700	20200	26650	14350	20500	20358.81	9.30	0	601	20833	20666	20483	20316	20133	20750	20400	79	6150	5000	12300	50	1	1570797	323	5.58	0.43	12	0.45	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	34000	-39.56	20240115	19280	6.59	20241206	34000	-39.56	20240115	19280	6.59	20241206	1.10	N	009140	5000	78 억	146152	N	N	0	N	N
30	20241226	120241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20600	100	2	0.49	143516300	7050	232.29	20500	20700	20200	26650	14350	20500	20356.92	9.30	0	611	20833	20666	20483	20316	20133	20750	20400	79	6150	5000	12300	50	1	1570797	324	5.59	0.43	12	0.45	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	34000	-39.41	20240115	19280	6.85	20241206	34000	-39.41	20240115	19280	6.85	20241206	1.10	N	009140	5000	78 억	146152	N	N	0	N	N
31	20241226	110241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20200	-300	5	-1.46	79858450	3925	129.32	20500	20650	20200	26650	14350	20500	20346.10	9.30	0	-403	20833	20666	20483	20316	20133	20750	20400	79	6150	5000	12300	50	1	1570797	317	5.48	0.42	12	0.25	3683.00	47862.00	34000	20240115	-40.59	19280	20241206	4.77	34000	-40.59	20240115	19280	4.77	20241206	34000	-40.59	20240115	19280	4.77	20241206	1.10	N	009140	5000	78 억	146152	N	N	0	N	N
32	20241226	100241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20600	100	2	0.49	28958300	1417	46.69	20500	20650	20250	26650	14350	20500	20436.34	9.30	0	-81	20833	20666	20483	20316	20133	20750	20400	79	6150	5000	12300	50	1	1570797	324	5.59	0.43	12	0.09	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	34000	-39.41	20240115	19280	6.85	20241206	34000	-39.41	20240115	19280	6.85	20241206	1.10	N	009140	5000	78 억	146152	N	N	0	N	N
33	20241226	090241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20500	0	3	0.00	3116000	152	5.01	20500	20500	20500	26650	14350	20500	20500.00	9.30	0	-22	20833	20666	20483	20316	20133	20750	20400	79	6150	5000	12300	50	1	1570797	322	5.57	0.43	12	0.01	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	34000	-39.71	20240115	19280	6.33	20241206	34000	-39.71	20240115	19280	6.33	20241206	1.10	N	009140	5000	78 억	146152	N	N	0	N	N
34	20241224	160241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20500	100	2	0.49	61098500	2985	29.30	20400	20650	20300	26500	14300	20400	20468.44	9.30	0	152	21200	20800	20450	20050	19700	21000	20250	79	6100	5000	12240	50	1	1570797	322	5.57	0.43	12	0.19	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	34000	-39.71	20240115	19280	6.33	20241206	34000	-39.71	20240115	19280	6.33	20241206	1.23	N	009140	5000	78 억	146065	N	N	1	N	N
35	20241224	150240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20500	100	2	0.49	56473500	2759	27.08	20400	20650	20300	26500	14300	20400	20468.83	9.30	0	151	21200	20800	20450	20050	19700	21000	20250	79	6100	5000	12240	50	1	1570797	322	5.57	0.43	12	0.18	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	34000	-39.71	20240115	19280	6.33	20241206	34000	-39.71	20240115	19280	6.33	20241206	1.23	N	009140	5000	78 억	146065	N	N	1	N	N
36	20241224	140240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20550	150	2	0.74	45638700	2229	21.88	20400	20650	20300	26500	14300	20400	20474.97	9.30	0	152	21200	20800	20450	20050	19700	21000	20250	79	6100	5000	12240	50	1	1570797	323	5.58	0.43	12	0.14	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	34000	-39.56	20240115	19280	6.59	20241206	34000	-39.56	20240115	19280	6.59	20241206	1.23	N	009140	5000	78 억	146065	N	N	1	N	N
37	20241224	130240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20600	200	2	0.98	41153250	2011	19.74	20400	20650	20300	26500	14300	20400	20464.07	9.30	0	200	21200	20800	20450	20050	19700	21000	20250	79	6100	5000	12240	50	1	1570797	324	5.59	0.43	12	0.13	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	34000	-39.41	20240115	19280	6.85	20241206	34000	-39.41	20240115	19280	6.85	20241206	1.23	N	009140	5000	78 억	146065	N	N	1	N	N
38	20241224	120240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20550	150	2	0.74	32595550	1592	15.62	20400	20650	20300	26500	14300	20400	20474.59	9.30	0	171	21200	20800	20450	20050	19700	21000	20250	79	6100	5000	12240	50	1	1570797	323	5.58	0.43	12	0.10	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	34000	-39.56	20240115	19280	6.59	20241206	34000	-39.56	20240115	19280	6.59	20241206	1.23	N	009140	5000	78 억	146065	N	N	1	N	N
39	20241224	110241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20550	150	2	0.74	25978350	1270	12.46	20400	20650	20300	26500	14300	20400	20455.39	9.30	0	193	21200	20800	20450	20050	19700	21000	20250	79	6100	5000	12240	50	1	1570797	323	5.58	0.43	12	0.08	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	34000	-39.56	20240115	19280	6.59	20241206	34000	-39.56	20240115	19280	6.59	20241206	1.23	N	009140	5000	78 억	146065	N	N	1	N	N
40	20241224	100241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20400	0	3	0.00	24304000	1188	11.66	20400	20650	20300	26500	14300	20400	20457.91	9.30	0	196	21200	20800	20450	20050	19700	21000	20250	79	6100	5000	12240	50	1	1570797	320	5.54	0.43	12	0.08	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	34000	-40.00	20240115	19280	5.81	20241206	34000	-40.00	20240115	19280	5.81	20241206	1.23	N	009140	5000	78 억	146065	N	N	1	N	N
41	20241224	090242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20500	100	2	0.49	674100	33	0.32	20400	20500	20400	26500	14300	20400	20427.27	9.30	0	-3	21200	20800	20450	20050	19700	21000	20250	79	6100	5000	12240	50	1	1570797	322	5.57	0.43	12	0.00	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	34000	-39.71	20240115	19280	6.33	20241206	34000	-39.71	20240115	19280	6.33	20241206	1.23	N	009140	5000	78 억	146065	N	N	1	N	N
42	20241223	160239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20400	200	2	0.99	206878100	10166	55.57	20150	20850	20100	26250	14150	20200	20350.00	9.18	0	1998	21273	20736	20363	19826	19453	20550	19640	79	6050	5000	12120	50	1	1570797	320	5.54	0.43	12	0.65	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	34000	-40.00	20240115	19280	5.81	20241206	34000	-40.00	20240115	19280	5.81	20241206	1.21	N	009140	5000	78 억	144207	N	N	1	N	N
43	20241223	150240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20350	150	2	0.74	191663700	9420	51.49	20150	20850	20100	26250	14150	20200	20346.46	9.18	0	2136	21273	20736	20363	19826	19453	20550	19640	79	6050	5000	12120	50	1	1570797	320	5.53	0.43	12	0.60	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	34000	-40.15	20240115	19280	5.55	20241206	34000	-40.15	20240115	19280	5.55	20241206	1.21	N	009140	5000	78 억	144207	N	N	0	N	N
44	20241223	140239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20250	50	2	0.25	182679350	8979	49.08	20150	20850	20100	26250	14150	20200	20345.18	9.18	0	1910	21273	20736	20363	19826	19453	20550	19640	79	6050	5000	12120	50	1	1570797	318	5.50	0.42	12	0.57	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	1.21	N	009140	5000	78 억	144207	N	N	0	N	N
45	20241223	130240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	600	2	2.97	108611050	5342	29.20	20150	20850	20100	26250	14150	20200	20331.53	9.18	0	1462	21273	20736	20363	19826	19453	20550	19640	79	6050	5000	12120	50	1	1570797	327	5.65	0.43	12	0.34	3683.00	47862.00	34000	20240115	-38.82	19280	20241206	7.88	34000	-38.82	20240115	19280	7.88	20241206	34000	-38.82	20240115	19280	7.88	20241206	1.21	N	009140	5000	78 억	144207	N	N	0	N	N
46	20241223	120239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20600	400	2	1.98	89521000	4419	24.16	20150	20600	20100	26250	14150	20200	20258.20	9.18	0	1547	21273	20736	20363	19826	19453	20550	19640	79	6050	5000	12120	50	1	1570797	324	5.59	0.43	12	0.28	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	34000	-39.41	20240115	19280	6.85	20241206	34000	-39.41	20240115	19280	6.85	20241206	1.21	N	009140	5000	78 억	144207	N	N	0	N	N
47	20241223	110239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20450	250	2	1.24	79152100	3912	21.38	20150	20450	20100	26250	14150	20200	20233.15	9.18	0	1456	21273	20736	20363	19826	19453	20550	19640	79	6050	5000	12120	50	1	1570797	321	5.55	0.43	12	0.25	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	34000	-39.85	20240115	19280	6.07	20241206	34000	-39.85	20240115	19280	6.07	20241206	1.21	N	009140	5000	78 억	144207	N	N	0	N	N
48	20241223	100239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20300	100	2	0.50	64642450	3199	17.49	20150	20400	20100	26250	14150	20200	20207.08	9.18	0	1357	21273	20736	20363	19826	19453	20550	19640	79	6050	5000	12120	50	1	1570797	319	5.51	0.42	12	0.20	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	34000	-40.29	20240115	19280	5.29	20241206	34000	-40.29	20240115	19280	5.29	20241206	1.21	N	009140	5000	78 억	144207	N	N	0	N	N
49	20241223	090240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20300	100	2	0.50	4316000	213	1.16	20150	20300	20150	26250	14150	20200	20262.91	9.18	0	83	21273	20736	20363	19826	19453	20550	19640	79	6050	5000	12120	50	1	1570797	319	5.51	0.42	12	0.01	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	34000	-40.29	20240115	19280	5.29	20241206	34000	-40.29	20240115	19280	5.29	20241206	1.21	N	009140	5000	78 억	144207	N	N	0	N	N
50	20241220	160238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20200	-600	5	-2.88	367862090	18124	228.93	20750	20900	19990	27000	14600	20800	20296.97	9.24	0	-886	21333	21066	20733	20466	20133	21200	20600	79	6200	5000	12480	50	1	1570797	317	5.48	0.42	12	1.15	3683.00	47862.00	34000	20240115	-40.59	19280	20241206	4.77	34000	-40.59	20240115	19280	4.77	20241206	34000	-40.59	20240115	19280	4.77	20241206	1.42	N	009140	5000	78 억	145169	N	N	0	N	N
51	20241220	150238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20150	-650	5	-3.12	342977040	16890	213.34	20750	20900	19990	27000	14600	20800	20306.52	9.24	0	-852	21333	21066	20733	20466	20133	21200	20600	79	6200	5000	12480	50	1	1570797	317	5.47	0.42	12	1.08	3683.00	47862.00	34000	20240115	-40.74	19280	20241206	4.51	34000	-40.74	20240115	19280	4.51	20241206	34000	-40.74	20240115	19280	4.51	20241206	1.42	N	009140	5000	78 억	145169	N	N	0	N	N
52	20241220	140239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20450	-350	5	-1.68	180350350	8811	111.29	20750	20900	20250	27000	14600	20800	20468.77	9.24	0	-1483	21333	21066	20733	20466	20133	21200	20600	79	6200	5000	12480	50	1	1570797	321	5.55	0.43	12	0.56	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	34000	-39.85	20240115	19280	6.07	20241206	34000	-39.85	20240115	19280	6.07	20241206	1.42	N	009140	5000	78 억	145169	N	N	0	N	N
53	20241220	130238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20300	-500	5	-2.40	142029000	6928	87.51	20750	20900	20250	27000	14600	20800	20500.72	9.24	0	-1780	21333	21066	20733	20466	20133	21200	20600	79	6200	5000	12480	50	1	1570797	319	5.51	0.42	12	0.44	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	34000	-40.29	20240115	19280	5.29	20241206	34000	-40.29	20240115	19280	5.29	20241206	1.42	N	009140	5000	78 억	145169	N	N	0	N	N
54	20241220	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20500	-300	5	-1.44	90198450	4383	55.36	20750	20900	20400	27000	14600	20800	20579.16	9.24	0	-1631	21333	21066	20733	20466	20133	21200	20600	79	6200	5000	12480	50	1	1570797	322	5.57	0.43	12	0.28	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	34000	-39.71	20240115	19280	6.33	20241206	34000	-39.71	20240115	19280	6.33	20241206	1.42	N	009140	5000	78 억	145169	N	N	0	N	N
55	20241220	110237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20400	-400	5	-1.92	81529550	3960	50.02	20750	20900	20400	27000	14600	20800	20588.27	9.24	0	-1563	21333	21066	20733	20466	20133	21200	20600	79	6200	5000	12480	50	1	1570797	320	5.54	0.43	12	0.25	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	34000	-40.00	20240115	19280	5.81	20241206	34000	-40.00	20240115	19280	5.81	20241206	1.42	N	009140	5000	78 억	145169	N	N	0	N	N
56	20241220	100238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20550	-250	5	-1.20	51972100	2519	31.82	20750	20900	20500	27000	14600	20800	20632.04	9.24	0	-1303	21333	21066	20733	20466	20133	21200	20600	79	6200	5000	12480	50	1	1570797	323	5.58	0.43	12	0.16	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	34000	-39.56	20240115	19280	6.59	20241206	34000	-39.56	20240115	19280	6.59	20241206	1.42	N	009140	5000	78 억	145169	N	N	0	N	N
57	20241220	090239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20650	-150	5	-0.72	8952850	432	5.46	20750	20800	20650	27000	14600	20800	20724.19	9.24	0	-205	21333	21066	20733	20466	20133	21200	20600	79	6200	5000	12480	50	1	1570797	324	5.61	0.43	12	0.03	3683.00	47862.00	34000	20240115	-39.26	19280	20241206	7.11	34000	-39.26	20240115	19280	7.11	20241206	34000	-39.26	20240115	19280	7.11	20241206	1.42	N	009140	5000	78 억	145169	N	N	0	N	N
58	20241219	160238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	0	3	0.00	163626800	7912	41.78	20450	21000	20400	27000	14600	20800	20680.84	9.37	0	-1876	21866	21332	21016	20482	20166	21175	20325	79	6200	5000	12480	50	1	1570797	327	5.65	0.43	12	0.50	3683.00	47862.00	34000	20240115	-38.82	19280	20241206	7.88	34000	-38.82	20240115	19280	7.88	20241206	34000	-38.82	20240115	19280	7.88	20241206	1.63	N	009140	5000	78 억	147190	N	N	0	N	N
59	20241219	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	0	3	0.00	128446100	6216	32.82	20450	21000	20400	27000	14600	20800	20663.79	9.37	0	-1370	21866	21332	21016	20482	20166	21175	20325	79	6200	5000	12480	50	1	1570797	327	5.65	0.43	12	0.40	3683.00	47862.00	34000	20240115	-38.82	19280	20241206	7.88	34000	-38.82	20240115	19280	7.88	20241206	34000	-38.82	20240115	19280	7.88	20241206	1.63	N	009140	5000	78 억	147190	N	N	0	N	N
60	20241219	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	-50	5	-0.24	106071800	5137	27.13	20450	21000	20400	27000	14600	20800	20648.59	9.37	0	-650	21866	21332	21016	20482	20166	21175	20325	79	6200	5000	12480	50	1	1570797	326	5.63	0.43	12	0.33	3683.00	47862.00	34000	20240115	-38.97	19280	20241206	7.62	34000	-38.97	20240115	19280	7.62	20241206	34000	-38.97	20240115	19280	7.62	20241206	1.63	N	009140	5000	78 억	147190	N	N	0	N	N
61	20241219	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20650	-150	5	-0.72	77076200	3742	19.76	20450	21000	20400	27000	14600	20800	20597.59	9.37	0	-539	21866	21332	21016	20482	20166	21175	20325	79	6200	5000	12480	50	1	1570797	324	5.61	0.43	12	0.24	3683.00	47862.00	34000	20240115	-39.26	19280	20241206	7.11	34000	-39.26	20240115	19280	7.11	20241206	34000	-39.26	20240115	19280	7.11	20241206	1.63	N	009140	5000	78 억	147190	N	N	0	N	N
62	20241219	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20700	-100	5	-0.48	71704600	3482	18.39	20450	21000	20400	27000	14600	20800	20592.94	9.37	0	-433	21866	21332	21016	20482	20166	21175	20325	79	6200	5000	12480	50	1	1570797	325	5.62	0.43	12	0.22	3683.00	47862.00	34000	20240115	-39.12	19280	20241206	7.37	34000	-39.12	20240115	19280	7.37	20241206	34000	-39.12	20240115	19280	7.37	20241206	1.63	N	009140	5000	78 억	147190	N	N	0	N	N
63	20241219	110238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20650	-150	5	-0.72	57703750	2802	14.80	20450	21000	20400	27000	14600	20800	20593.77	9.37	0	-264	21866	21332	21016	20482	20166	21175	20325	79	6200	5000	12480	50	1	1570797	324	5.61	0.43	12	0.18	3683.00	47862.00	34000	20240115	-39.26	19280	20241206	7.11	34000	-39.26	20240115	19280	7.11	20241206	34000	-39.26	20240115	19280	7.11	20241206	1.63	N	009140	5000	78 억	147190	N	N	0	N	N
64	20241219	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	50	2	0.24	49747450	2418	12.77	20450	21000	20400	27000	14600	20800	20573.80	9.37	0	-93	21866	21332	21016	20482	20166	21175	20325	79	6200	5000	12480	50	1	1570797	328	5.66	0.44	12	0.15	3683.00	47862.00	34000	20240115	-38.68	19280	20241206	8.14	34000	-38.68	20240115	19280	8.14	20241206	34000	-38.68	20240115	19280	8.14	20241206	1.63	N	009140	5000	78 억	147190	N	N	0	N	N
65	20241219	090238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20550	-250	5	-1.20	19503200	954	5.04	20450	20700	20400	27000	14600	20800	20443.61	9.37	0	190	21866	21332	21016	20482	20166	21175	20325	79	6200	5000	12480	50	1	1570797	323	5.58	0.43	12	0.06	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	34000	-39.56	20240115	19280	6.59	20241206	34000	-39.56	20240115	19280	6.59	20241206	1.63	N	009140	5000	78 억	147190	N	N	0	N	N
66	20241218	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	-650	5	-3.03	396978150	18865	123.85	21300	21550	20700	27850	15050	21450	21053.63	9.03	0	4430	22416	21932	21416	20932	20416	21675	20675	79	6400	5000	12870	50	1	1570797	327	5.65	0.43	12	1.20	3683.00	47862.00	34000	20240115	-38.82	19280	20241206	7.88	34000	-38.82	20240115	19280	7.88	20241206	34000	-38.82	20240115	19280	7.88	20241206	1.57	N	009140	5000	78 억	141877	N	N	0	N	N
67	20241218	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	-700	5	-3.26	364195100	17290	113.51	21300	21550	20700	27850	15050	21450	21063.92	9.03	0	4451	22416	21932	21416	20932	20416	21675	20675	79	6400	5000	12870	50	1	1570797	326	5.63	0.43	12	1.10	3683.00	47862.00	34000	20240115	-38.97	19280	20241206	7.62	34000	-38.97	20240115	19280	7.62	20241206	34000	-38.97	20240115	19280	7.62	20241206	1.57	N	009140	5000	78 억	141877	N	N	0	N	N
68	20241218	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	-600	5	-2.80	314974450	14937	98.06	21300	21550	20700	27850	15050	21450	21086.86	9.03	0	4070	22416	21932	21416	20932	20416	21675	20675	79	6400	5000	12870	50	1	1570797	328	5.66	0.44	12	0.95	3683.00	47862.00	34000	20240115	-38.68	19280	20241206	8.14	34000	-38.68	20240115	19280	8.14	20241206	34000	-38.68	20240115	19280	8.14	20241206	1.57	N	009140	5000	78 억	141877	N	N	0	N	N
69	20241218	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	-250	5	-1.17	239678950	11342	74.46	21300	21550	20950	27850	15050	21450	21131.98	9.03	0	3215	22416	21932	21416	20932	20416	21675	20675	79	6400	5000	12870	50	1	1570797	333	5.76	0.44	12	0.72	3683.00	47862.00	34000	20240115	-37.65	19280	20241206	9.96	34000	-37.65	20240115	19280	9.96	20241206	34000	-37.65	20240115	19280	9.96	20241206	1.57	N	009140	5000	78 억	141877	N	N	0	N	N
70	20241218	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	-250	5	-1.17	220682150	10445	68.57	21300	21550	20950	27850	15050	21450	21128.02	9.03	0	3375	22416	21932	21416	20932	20416	21675	20675	79	6400	5000	12870	50	1	1570797	333	5.76	0.44	12	0.66	3683.00	47862.00	34000	20240115	-37.65	19280	20241206	9.96	34000	-37.65	20240115	19280	9.96	20241206	34000	-37.65	20240115	19280	9.96	20241206	1.57	N	009140	5000	78 억	141877	N	N	0	N	N
71	20241218	110237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	-150	5	-0.70	166782900	7891	51.81	21300	21550	20950	27850	15050	21450	21135.84	9.03	0	3076	22416	21932	21416	20932	20416	21675	20675	79	6400	5000	12870	50	1	1570797	335	5.78	0.45	12	0.50	3683.00	47862.00	34000	20240115	-37.35	19280	20241206	10.48	34000	-37.35	20240115	19280	10.48	20241206	34000	-37.35	20240115	19280	10.48	20241206	1.57	N	009140	5000	78 억	141877	N	N	0	N	N
72	20241218	100238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21100	-350	5	-1.63	77738450	3654	23.99	21300	21550	21100	27850	15050	21450	21274.89	9.03	0	843	22416	21932	21416	20932	20416	21675	20675	79	6400	5000	12870	50	1	1570797	331	5.73	0.44	12	0.23	3683.00	47862.00	34000	20240115	-37.94	19280	20241206	9.44	34000	-37.94	20240115	19280	9.44	20241206	34000	-37.94	20240115	19280	9.44	20241206	1.57	N	009140	5000	78 억	141877	N	N	0	N	N
73	20241218	090238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	-50	5	-0.23	1363600	64	0.42	21300	21400	21300	27850	15050	21450	21306.25	9.03	0	-2	22416	21932	21416	20932	20416	21675	20675	79	6400	5000	12870	50	1	1570797	336	5.81	0.45	12	0.00	3683.00	47862.00	34000	20240115	-37.06	19280	20241206	11.00	34000	-37.06	20240115	19280	11.00	20241206	34000	-37.06	20240115	19280	11.00	20241206	1.57	N	009140	5000	78 억	141877	N	N	0	N	N
74	20241217	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	-500	5	-2.28	323486000	15153	65.03	21800	21900	20900	28500	15400	21950	21347.98	8.95	0	1079	23350	22650	22150	21450	20950	22400	21200	79	6550	5000	13170	50	1	1570797	337	5.82	0.45	12	0.96	3683.00	47862.00	34000	20240115	-36.91	19280	20241206	11.26	34000	-36.91	20240115	19280	11.26	20241206	34000	-36.91	20240115	19280	11.26	20241206	1.46	N	009140	5000	78 억	140594	N	N	0	N	N
75	20241217	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	-550	5	-2.51	298496600	13987	60.02	21800	21900	20900	28500	15400	21950	21341.00	8.95	0	1395	23350	22650	22150	21450	20950	22400	21200	79	6550	5000	13170	50	1	1570797	336	5.81	0.45	12	0.89	3683.00	47862.00	34000	20240115	-37.06	19280	20241206	11.00	34000	-37.06	20240115	19280	11.00	20241206	34000	-37.06	20240115	19280	11.00	20241206	1.46	N	009140	5000	78 억	140594	N	N	0	N	N
76	20241217	140238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	-550	5	-2.51	273373400	12814	54.99	21800	21900	20900	28500	15400	21950	21333.96	8.95	0	1533	23350	22650	22150	21450	20950	22400	21200	79	6550	5000	13170	50	1	1570797	336	5.81	0.45	12	0.82	3683.00	47862.00	34000	20240115	-37.06	19280	20241206	11.00	34000	-37.06	20240115	19280	11.00	20241206	34000	-37.06	20240115	19280	11.00	20241206	1.46	N	009140	5000	78 억	140594	N	N	0	N	N
77	20241217	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21250	-700	5	-3.19	257157600	12050	51.71	21800	21900	20900	28500	15400	21950	21340.88	8.95	0	1613	23350	22650	22150	21450	20950	22400	21200	79	6550	5000	13170	50	1	1570797	334	5.77	0.44	12	0.77	3683.00	47862.00	34000	20240115	-37.50	19280	20241206	10.22	34000	-37.50	20240115	19280	10.22	20241206	34000	-37.50	20240115	19280	10.22	20241206	1.46	N	009140	5000	78 억	140594	N	N	0	N	N
78	20241217	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	-650	5	-2.96	251763850	11797	50.62	21800	21900	20900	28500	15400	21950	21341.35	8.95	0	1613	23350	22650	22150	21450	20950	22400	21200	79	6550	5000	13170	50	1	1570797	335	5.78	0.45	12	0.75	3683.00	47862.00	34000	20240115	-37.35	19280	20241206	10.48	34000	-37.35	20240115	19280	10.48	20241206	34000	-37.35	20240115	19280	10.48	20241206	1.46	N	009140	5000	78 억	140594	N	N	0	N	N
79	20241217	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21550	-400	5	-1.82	217317900	10185	43.71	21800	21900	20900	28500	15400	21950	21337.05	8.95	0	1800	23350	22650	22150	21450	20950	22400	21200	79	6550	5000	13170	50	1	1570797	339	5.85	0.45	12	0.65	3683.00	47862.00	34000	20240115	-36.62	19280	20241206	11.77	34000	-36.62	20240115	19280	11.77	20241206	34000	-36.62	20240115	19280	11.77	20241206	1.46	N	009140	5000	78 억	140594	N	N	0	N	N
80	20241217	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	-500	5	-2.28	175616650	8247	35.39	21800	21900	20900	28500	15400	21950	21294.61	8.95	0	1353	23350	22650	22150	21450	20950	22400	21200	79	6550	5000	13170	50	1	1570797	337	5.82	0.45	12	0.53	3683.00	47862.00	34000	20240115	-36.91	19280	20241206	11.26	34000	-36.91	20240115	19280	11.26	20241206	34000	-36.91	20240115	19280	11.26	20241206	1.46	N	009140	5000	78 억	140594	N	N	0	N	N
81	20241217	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21900	-50	5	-0.23	4208500	193	0.83	21800	21900	21800	28500	15400	21950	21805.70	8.95	0	0	23350	22650	22150	21450	20950	22400	21200	79	6550	5000	13170	50	1	1570797	344	5.95	0.46	12	0.01	3683.00	47862.00	34000	20240115	-35.59	19280	20241206	13.59	34000	-35.59	20240115	19280	13.59	20241206	34000	-35.59	20240115	19280	13.59	20241206	1.46	N	009140	5000	78 억	140594	N	N	0	N	N
82	20241216	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21950	-450	5	-2.01	512279900	23118	85.81	22850	22850	21650	29100	15700	22400	22159.37	9.19	0	-3312	22800	22600	22250	22050	21700	22700	22150	79	6700	5000	13440	50	1	1570797	345	5.96	0.46	12	1.47	3683.00	47862.00	34000	20240115	-35.44	19280	20241206	13.85	34000	-35.44	20240115	19280	13.85	20241206	34000	-35.44	20240115	19280	13.85	20241206	1.57	N	009140	5000	78 억	144300	N	N	1	N	N
83	20241216	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	-600	5	-2.68	474064500	21374	79.33	22850	22850	21650	29100	15700	22400	22179.49	9.19	0	-2945	22800	22600	22250	22050	21700	22700	22150	79	6700	5000	13440	50	1	1570797	342	5.92	0.46	12	1.36	3683.00	47862.00	34000	20240115	-35.88	19280	20241206	13.07	34000	-35.88	20240115	19280	13.07	20241206	34000	-35.88	20240115	19280	13.07	20241206	1.57	N	009140	5000	78 억	144300	N	N	1	N	N
84	20241216	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21800	-600	5	-2.68	445564050	20068	74.49	22850	22850	21800	29100	15700	22400	22202.71	9.19	0	-2732	22800	22600	22250	22050	21700	22700	22150	79	6700	5000	13440	50	1	1570797	342	5.92	0.46	12	1.28	3683.00	47862.00	34000	20240115	-35.88	19280	20241206	13.07	34000	-35.88	20240115	19280	13.07	20241206	34000	-35.88	20240115	19280	13.07	20241206	1.57	N	009140	5000	78 억	144300	N	N	1	N	N
85	20241216	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22050	-350	5	-1.56	388721450	17476	64.87	22850	22850	21900	29100	15700	22400	22243.16	9.19	0	-2172	22800	22600	22250	22050	21700	22700	22150	79	6700	5000	13440	50	1	1570797	346	5.99	0.46	12	1.11	3683.00	47862.00	34000	20240115	-35.15	19280	20241206	14.37	34000	-35.15	20240115	19280	14.37	20241206	34000	-35.15	20240115	19280	14.37	20241206	1.57	N	009140	5000	78 억	144300	N	N	1	N	N
86	20241216	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22050	-350	5	-1.56	344346300	15460	57.38	22850	22850	21950	29100	15700	22400	22273.37	9.19	0	-1926	22800	22600	22250	22050	21700	22700	22150	79	6700	5000	13440	50	1	1570797	346	5.99	0.46	12	0.98	3683.00	47862.00	34000	20240115	-35.15	19280	20241206	14.37	34000	-35.15	20240115	19280	14.37	20241206	34000	-35.15	20240115	19280	14.37	20241206	1.57	N	009140	5000	78 억	144300	N	N	1	N	N
87	20241216	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21950	-450	5	-2.01	325845000	14622	54.27	22850	22850	21950	29100	15700	22400	22284.57	9.19	0	-1774	22800	22600	22250	22050	21700	22700	22150	79	6700	5000	13440	50	1	1570797	345	5.96	0.46	12	0.93	3683.00	47862.00	34000	20240115	-35.44	19280	20241206	13.85	34000	-35.44	20240115	19280	13.85	20241206	34000	-35.44	20240115	19280	13.85	20241206	1.57	N	009140	5000	78 억	144300	N	N	1	N	N
88	20241216	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-400	5	-1.79	256504050	11478	42.60	22850	22850	22000	29100	15700	22400	22347.45	9.19	0	-794	22800	22600	22250	22050	21700	22700	22150	79	6700	5000	13440	50	1	1570797	346	5.97	0.46	12	0.73	3683.00	47862.00	34000	20240115	-35.29	19280	20241206	14.11	34000	-35.29	20240115	19280	14.11	20241206	34000	-35.29	20240115	19280	14.11	20241206	1.57	N	009140	5000	78 억	144300	N	N	1	N	N
89	20241216	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	200	2	0.89	52117150	2298	8.53	22850	22850	22400	29100	15700	22400	22679.35	9.19	0	-592	22800	22600	22250	22050	21700	22700	22150	79	6700	5000	13440	50	1	1570797	355	6.14	0.47	12	0.15	3683.00	47862.00	34000	20240115	-33.53	19280	20241206	17.22	34000	-33.53	20240115	19280	17.22	20241206	34000	-33.53	20240115	19280	17.22	20241206	1.57	N	009140	5000	78 억	144300	N	N	1	N	N
90	20241213	160230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	400	2	1.82	588005050	26493	76.25	21900	22450	21900	28600	15400	22000	22194.73	9.17	0	459	22833	22416	22083	21666	21333	22250	21500	79	6600	5000	13200	50	1	1570797	352	6.08	0.47	12	1.69	3683.00	47862.00	34000	20240115	-34.12	19280	20241206	16.18	34000	-34.12	20240115	19280	16.18	20241206	34000	-34.12	20240115	19280	16.18	20241206	1.71	N	009140	5000	78 억	144098	N	N	1	N	N
91	20241213	150236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	350	2	1.59	539856150	24342	70.06	21900	22450	21900	28600	15400	22000	22177.97	9.17	0	435	22833	22416	22083	21666	21333	22250	21500	79	6600	5000	13200	50	1	1570797	351	6.07	0.47	12	1.55	3683.00	47862.00	34000	20240115	-34.26	19280	20241206	15.92	34000	-34.26	20240115	19280	15.92	20241206	34000	-34.26	20240115	19280	15.92	20241206	1.71	N	009140	5000	78 억	144098	N	N	15	N	N
92	20241213	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	200	2	0.91	474879400	21427	61.67	21900	22450	21900	28600	15400	22000	22162.66	9.17	0	60	22833	22416	22083	21666	21333	22250	21500	79	6600	5000	13200	50	1	1570797	349	6.03	0.46	12	1.36	3683.00	47862.00	34000	20240115	-34.71	19280	20241206	15.15	34000	-34.71	20240115	19280	15.15	20241206	34000	-34.71	20240115	19280	15.15	20241206	1.71	N	009140	5000	78 억	144098	N	N	15	N	N
93	20241213	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	250	2	1.14	394584450	17828	51.31	21900	22450	21900	28600	15400	22000	22132.85	9.17	0	81	22833	22416	22083	21666	21333	22250	21500	79	6600	5000	13200	50	1	1570797	350	6.04	0.46	12	1.13	3683.00	47862.00	34000	20240115	-34.56	19280	20241206	15.40	34000	-34.56	20240115	19280	15.40	20241206	34000	-34.56	20240115	19280	15.40	20241206	1.71	N	009140	5000	78 억	144098	N	N	15	N	N
94	20241213	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	200	2	0.91	364949100	16491	47.46	21900	22450	21900	28600	15400	22000	22130.20	9.17	0	82	22833	22416	22083	21666	21333	22250	21500	79	6600	5000	13200	50	1	1570797	349	6.03	0.46	12	1.05	3683.00	47862.00	34000	20240115	-34.71	19280	20241206	15.15	34000	-34.71	20240115	19280	15.15	20241206	34000	-34.71	20240115	19280	15.15	20241206	1.71	N	009140	5000	78 억	144098	N	N	15	N	N
95	20241213	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	200	2	0.91	335234450	15155	43.62	21900	22450	21900	28600	15400	22000	22120.39	9.17	0	-77	22833	22416	22083	21666	21333	22250	21500	79	6600	5000	13200	50	1	1570797	349	6.03	0.46	12	0.96	3683.00	47862.00	34000	20240115	-34.71	19280	20241206	15.15	34000	-34.71	20240115	19280	15.15	20241206	34000	-34.71	20240115	19280	15.15	20241206	1.71	N	009140	5000	78 억	144098	N	N	15	N	N
96	20241213	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	200	2	0.91	267310700	12090	34.80	21900	22450	21900	28600	15400	22000	22110.07	9.17	0	-190	22833	22416	22083	21666	21333	22250	21500	79	6600	5000	13200	50	1	1570797	349	6.03	0.46	12	0.77	3683.00	47862.00	34000	20240115	-34.71	19280	20241206	15.15	34000	-34.71	20240115	19280	15.15	20241206	34000	-34.71	20240115	19280	15.15	20241206	1.71	N	009140	5000	78 억	144098	N	N	15	N	N
97	20241213	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	250	2	1.14	29233500	1330	3.83	21900	22300	21900	28600	15400	22000	21980.08	9.17	0	189	22833	22416	22083	21666	21333	22250	21500	79	6600	5000	13200	50	1	1570797	350	6.04	0.46	12	0.08	3683.00	47862.00	34000	20240115	-34.56	19280	20241206	15.40	34000	-34.56	20240115	19280	15.40	20241206	34000	-34.56	20240115	19280	15.40	20241206	1.71	N	009140	5000	78 억	144098	N	N	15	N	N
98	20241212	160235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-350	5	-1.57	731166650	33168	72.16	22350	22500	21750	29050	15650	22350	22044.32	9.21	0	-935	23883	23116	22183	21416	20483	22650	20950	79	6700	5000	13410	50	1	1570797	346	5.97	0.46	12	2.11	3683.00	47862.00	34000	20240115	-35.29	19280	20241206	14.11	34000	-35.29	20240115	19280	14.11	20241206	34000	-35.29	20240115	19280	14.11	20241206	1.44	N	009140	5000	78 억	144619	N	N	15	N	N
99	20241212	150235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	-100	5	-0.45	697062700	31622	68.79	22350	22500	21750	29050	15650	22350	22043.55	9.21	0	-673	23883	23116	22183	21416	20483	22650	20950	79	6700	5000	13410	50	1	1570797	350	6.04	0.46	12	2.01	3683.00	47862.00	34000	20240115	-34.56	19280	20241206	15.40	34000	-34.56	20240115	19280	15.40	20241206	34000	-34.56	20240115	19280	15.40	20241206	1.44	N	009140	5000	78 억	144619	N	N	0	N	N
100	20241212	140235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22000	-350	5	-1.57	610409150	27710	60.28	22350	22500	21750	29050	15650	22350	22028.42	9.21	0	-320	23883	23116	22183	21416	20483	22650	20950	79	6700	5000	13410	50	1	1570797	346	5.97	0.46	12	1.76	3683.00	47862.00	34000	20240115	-35.29	19280	20241206	14.11	34000	-35.29	20240115	19280	14.11	20241206	34000	-35.29	20240115	19280	14.11	20241206	1.44	N	009140	5000	78 억	144619	N	N	0	N	N
101	20241212	130234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22050	-300	5	-1.34	530896300	24084	52.40	22350	22500	21750	29050	15650	22350	22043.46	9.21	0	-475	23883	23116	22183	21416	20483	22650	20950	79	6700	5000	13410	50	1	1570797	346	5.99	0.46	12	1.53	3683.00	47862.00	34000	20240115	-35.15	19280	20241206	14.37	34000	-35.15	20240115	19280	14.37	20241206	34000	-35.15	20240115	19280	14.37	20241206	1.44	N	009140	5000	78 억	144619	N	N	0	N	N
102	20241212	120233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	-100	5	-0.45	410362800	18591	40.45	22350	22500	21800	29050	15650	22350	22073.12	9.21	0	-1024	23883	23116	22183	21416	20483	22650	20950	79	6700	5000	13410	50	1	1570797	350	6.04	0.46	12	1.18	3683.00	47862.00	34000	20240115	-34.56	19280	20241206	15.40	34000	-34.56	20240115	19280	15.40	20241206	34000	-34.56	20240115	19280	15.40	20241206	1.44	N	009140	5000	78 억	144619	N	N	0	N	N
103	20241212	110234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	-150	5	-0.67	370306200	16781	36.51	22350	22500	21800	29050	15650	22350	22066.91	9.21	0	-905	23883	23116	22183	21416	20483	22650	20950	79	6700	5000	13410	50	1	1570797	349	6.03	0.46	12	1.07	3683.00	47862.00	34000	20240115	-34.71	19280	20241206	15.15	34000	-34.71	20240115	19280	15.15	20241206	34000	-34.71	20240115	19280	15.15	20241206	1.44	N	009140	5000	78 억	144619	N	N	0	N	N
104	20241212	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21950	-400	5	-1.79	259869950	11756	25.58	22350	22500	21800	29050	15650	22350	22105.20	9.21	0	-925	23883	23116	22183	21416	20483	22650	20950	79	6700	5000	13410	50	1	1570797	345	5.96	0.46	12	0.75	3683.00	47862.00	34000	20240115	-35.44	19280	20241206	13.85	34000	-35.44	20240115	19280	13.85	20241206	34000	-35.44	20240115	19280	13.85	20241206	1.44	N	009140	5000	78 억	144619	N	N	0	N	N
105	20241212	090234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	50	2	0.22	34637750	1550	3.37	22350	22500	22200	29050	15650	22350	22346.93	9.21	0	-366	23883	23116	22183	21416	20483	22650	20950	79	6700	5000	13410	50	1	1570797	352	6.08	0.47	12	0.10	3683.00	47862.00	34000	20240115	-34.12	19280	20241206	16.18	34000	-34.12	20240115	19280	16.18	20241206	34000	-34.12	20240115	19280	16.18	20241206	1.44	N	009140	5000	78 억	144619	N	N	0	N	N
106	20241211	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	450	2	2.05	996498400	45198	53.13	22500	22950	21250	28450	15350	21900	22047.53	9.25	0	-352	24033	22966	21733	20666	19433	22350	20050	79	6550	5000	13140	50	1	1570797	351	6.07	0.47	12	2.88	3683.00	47862.00	34000	20240115	-34.26	19280	20241206	15.92	34000	-34.26	20240115	19280	15.92	20241206	34000	-34.26	20240115	19280	15.92	20241206	1.26	N	009140	5000	78 억	145237	N	N	0	N	N
107	20241211	150207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	250	2	1.14	941338650	42722	50.22	22500	22950	21250	28450	15350	21900	22034.18	9.25	0	-230	24033	22966	21733	20666	19433	22350	20050	79	6550	5000	13140	50	1	1570797	348	6.01	0.46	12	2.72	3683.00	47862.00	34000	20240115	-34.85	19280	20241206	14.89	34000	-34.85	20240115	19280	14.89	20241206	34000	-34.85	20240115	19280	14.89	20241206	1.26	N	009140	5000	78 억	145237	N	N	0	N	N
108	20241211	140234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	500	2	2.28	843468300	38313	45.03	22500	22950	21250	28450	15350	21900	22015.32	9.25	0	-310	24033	22966	21733	20666	19433	22350	20050	79	6550	5000	13140	50	1	1570797	352	6.08	0.47	12	2.44	3683.00	47862.00	34000	20240115	-34.12	19280	20241206	16.18	34000	-34.12	20240115	19280	16.18	20241206	34000	-34.12	20240115	19280	16.18	20241206	1.26	N	009140	5000	78 억	145237	N	N	0	N	N
109	20241211	130235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21950	50	2	0.23	688009900	31345	36.84	22500	22950	21250	28450	15350	21900	21949.65	9.25	0	-135	24033	22966	21733	20666	19433	22350	20050	79	6550	5000	13140	50	1	1570797	345	5.96	0.46	12	2.00	3683.00	47862.00	34000	20240115	-35.44	19280	20241206	13.85	34000	-35.44	20240115	19280	13.85	20241206	34000	-35.44	20240115	19280	13.85	20241206	1.26	N	009140	5000	78 억	145237	N	N	0	N	N
110	20241211	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	200	2	0.91	626988100	28562	33.57	22500	22950	21250	28450	15350	21900	21951.90	9.25	0	-505	24033	22966	21733	20666	19433	22350	20050	79	6550	5000	13140	50	1	1570797	347	6.00	0.46	12	1.82	3683.00	47862.00	34000	20240115	-35.00	19280	20241206	14.63	34000	-35.00	20240115	19280	14.63	20241206	34000	-35.00	20240115	19280	14.63	20241206	1.26	N	009140	5000	78 억	145237	N	N	0	N	N
111	20241211	110234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21950	50	2	0.23	580442300	26455	31.10	22500	22950	21250	28450	15350	21900	21940.80	9.25	0	-226	24033	22966	21733	20666	19433	22350	20050	79	6550	5000	13140	50	1	1570797	345	5.96	0.46	12	1.68	3683.00	47862.00	34000	20240115	-35.44	19280	20241206	13.85	34000	-35.44	20240115	19280	13.85	20241206	34000	-35.44	20240115	19280	13.85	20241206	1.26	N	009140	5000	78 억	145237	N	N	0	N	N
112	20241211	100235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21750	-150	5	-0.68	499943200	22766	26.76	22500	22950	21250	28450	15350	21900	21960.19	9.25	0	295	24033	22966	21733	20666	19433	22350	20050	79	6550	5000	13140	50	1	1570797	342	5.91	0.45	12	1.45	3683.00	47862.00	34000	20240115	-36.03	19280	20241206	12.81	34000	-36.03	20240115	19280	12.81	20241206	34000	-36.03	20240115	19280	12.81	20241206	1.26	N	009140	5000	78 억	145237	N	N	0	N	N
113	20241211	090236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	950	2	4.34	99740450	4390	5.16	22500	22950	22200	28450	15350	21900	22727.65	9.25	0	-1527	24033	22966	21733	20666	19433	22350	20050	79	6550	5000	13140	50	1	1570797	359	6.20	0.48	12	0.28	3683.00	47862.00	34000	20240115	-32.79	19280	20241206	18.52	34000	-32.79	20240115	19280	18.52	20241206	34000	-32.79	20240115	19280	18.52	20241206	1.26	N	009140	5000	78 억	145237	N	N	0	N	N
114	20241210	160234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21900	550	2	2.58	1859556350	84817	102.44	21950	22800	20500	27750	14950	21350	21924.43	8.59	0	8508	23316	22332	20966	19982	18616	22825	20475	79	6400	5000	12810	50	1	1570797	344	5.95	0.46	12	5.40	3683.00	47862.00	34000	20240115	-35.59	19280	20241206	13.59	34000	-35.59	20240115	19280	13.59	20241206	34000	-35.59	20240115	19280	13.59	20241206	1.43	N	009140	5000	78 억	134919	N	N	0	N	N
115	20241210	150234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21600	250	2	1.17	1768967200	80656	97.41	21950	22800	20500	27750	14950	21350	21932.25	8.59	0	8265	23316	22332	20966	19982	18616	22825	20475	79	6400	5000	12810	50	1	1570797	339	5.86	0.45	12	5.13	3683.00	47862.00	34000	20240115	-36.47	19280	20241206	12.03	34000	-36.47	20240115	19280	12.03	20241206	34000	-36.47	20240115	19280	12.03	20241206	1.43	N	009140	5000	78 억	134919	N	N	0	N	N
116	20241210	140234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21400	50	2	0.23	1726093000	78667	95.01	21950	22800	20500	27750	14950	21350	21941.77	8.59	0	8329	23316	22332	20966	19982	18616	22825	20475	79	6400	5000	12810	50	1	1570797	336	5.81	0.45	12	5.01	3683.00	47862.00	34000	20240115	-37.06	19280	20241206	11.00	34000	-37.06	20240115	19280	11.00	20241206	34000	-37.06	20240115	19280	11.00	20241206	1.43	N	009140	5000	78 억	134919	N	N	0	N	N
117	20241210	130233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21300	-50	5	-0.23	1592408900	72365	87.40	21950	22800	21150	27750	14950	21350	22005.24	8.59	0	7539	23316	22332	20966	19982	18616	22825	20475	79	6400	5000	12810	50	1	1570797	335	5.78	0.45	12	4.61	3683.00	47862.00	34000	20240115	-37.35	19280	20241206	10.48	34000	-37.35	20240115	19280	10.48	20241206	34000	-37.35	20240115	19280	10.48	20241206	1.43	N	009140	5000	78 억	134919	N	N	0	N	N
118	20241210	120233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	1250	2	5.85	1083693200	48801	58.94	21950	22800	21400	27750	14950	21350	22206.37	8.59	0	4083	23316	22332	20966	19982	18616	22825	20475	79	6400	5000	12810	50	1	1570797	355	6.14	0.47	12	3.11	3683.00	47862.00	34000	20240115	-33.53	19280	20241206	17.22	34000	-33.53	20240115	19280	17.22	20241206	34000	-33.53	20240115	19280	17.22	20241206	1.43	N	009140	5000	78 억	134919	N	N	0	N	N
119	20241210	110233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	1100	2	5.15	898508500	40593	49.03	21950	22800	21400	27750	14950	21350	22134.57	8.59	0	3835	23316	22332	20966	19982	18616	22825	20475	79	6400	5000	12810	50	1	1570797	353	6.10	0.47	12	2.58	3683.00	47862.00	34000	20240115	-33.97	19280	20241206	16.44	34000	-33.97	20240115	19280	16.44	20241206	34000	-33.97	20240115	19280	16.44	20241206	1.43	N	009140	5000	78 억	134919	N	N	0	N	N
120	20241210	100233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	850	2	3.98	557826450	25420	30.70	21950	22250	21400	27750	14950	21350	21944.39	8.59	0	388	23316	22332	20966	19982	18616	22825	20475	79	6400	5000	12810	50	1	1570797	349	6.03	0.46	12	1.62	3683.00	47862.00	34000	20240115	-34.71	19280	20241206	15.15	34000	-34.71	20240115	19280	15.15	20241206	34000	-34.71	20240115	19280	15.15	20241206	1.43	N	009140	5000	78 억	134919	N	N	0	N	N
121	20241210	090235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	750	2	3.51	73398000	3336	4.03	21950	22100	21500	27750	14950	21350	22001.80	8.59	0	-539	23316	22332	20966	19982	18616	22825	20475	79	6400	5000	12810	50	1	1570797	347	6.00	0.46	12	0.21	3683.00	47862.00	34000	20240115	-35.00	19280	20241206	14.63	34000	-35.00	20240115	19280	14.63	20241206	34000	-35.00	20240115	19280	14.63	20241206	1.43	N	009140	5000	78 억	134919	N	N	0	N	N
122	20241209	160232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21350	750	2	3.64	1675284890	79524	86.09	19600	21950	19600	26750	14450	20600	21066.40	8.67	0	-756	22946	21772	20526	19352	18106	22360	19940	79	6150	5000	12360	50	1	1570797	335	5.80	0.45	12	5.06	3683.00	47862.00	34000	20240115	-37.21	19280	20241206	10.74	34000	-37.21	20240115	19280	10.74	20241206	34000	-37.21	20240115	19280	10.74	20241206	1.30	N	009140	5000	78 억	136233	N	N	0	N	N
123	20241209	150234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21650	1050	2	5.10	1572551290	74735	80.91	19600	21950	19600	26750	14450	20600	21041.70	8.67	0	-1154	22946	21772	20526	19352	18106	22360	19940	79	6150	5000	12360	50	1	1570797	340	5.88	0.45	12	4.76	3683.00	47862.00	34000	20240115	-36.32	19280	20241206	12.29	34000	-36.32	20240115	19280	12.29	20241206	34000	-36.32	20240115	19280	12.29	20241206	1.30	N	009140	5000	78 억	136233	N	N	0	N	N
124	20241209	140233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21050	450	2	2.18	1274326140	60846	65.87	19600	21800	19600	26750	14450	20600	20943.47	8.67	0	314	22946	21772	20526	19352	18106	22360	19940	79	6150	5000	12360	50	1	1570797	331	5.72	0.44	12	3.87	3683.00	47862.00	34000	20240115	-38.09	19280	20241206	9.18	34000	-38.09	20240115	19280	9.18	20241206	34000	-38.09	20240115	19280	9.18	20241206	1.30	N	009140	5000	78 억	136233	N	N	0	N	N
125	20241209	130235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20950	350	2	1.70	1147045590	54849	59.38	19600	21800	19600	26750	14450	20600	20912.79	8.67	0	-94	22946	21772	20526	19352	18106	22360	19940	79	6150	5000	12360	50	1	1570797	329	5.69	0.44	12	3.49	3683.00	47862.00	34000	20240115	-38.38	19280	20241206	8.66	34000	-38.38	20240115	19280	8.66	20241206	34000	-38.38	20240115	19280	8.66	20241206	1.30	N	009140	5000	78 억	136233	N	N	0	N	N
126	20241209	120233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	250	2	1.21	827473390	39897	43.19	19600	21800	19600	26750	14450	20600	20740.24	8.67	0	762	22946	21772	20526	19352	18106	22360	19940	79	6150	5000	12360	50	1	1570797	328	5.66	0.44	12	2.54	3683.00	47862.00	34000	20240115	-38.68	19280	20241206	8.14	34000	-38.68	20240115	19280	8.14	20241206	34000	-38.68	20240115	19280	8.14	20241206	1.30	N	009140	5000	78 억	136233	N	N	0	N	N
127	20241209	110234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	150	2	0.73	702342790	33914	36.71	19600	21800	19600	26750	14450	20600	20709.52	8.67	0	867	22946	21772	20526	19352	18106	22360	19940	79	6150	5000	12360	50	1	1570797	326	5.63	0.43	12	2.16	3683.00	47862.00	34000	20240115	-38.97	19280	20241206	7.62	34000	-38.97	20240115	19280	7.62	20241206	34000	-38.97	20240115	19280	7.62	20241206	1.30	N	009140	5000	78 억	136233	N	N	0	N	N
128	20241209	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20300	-300	5	-1.46	246603090	12356	13.38	19600	20300	19600	26750	14450	20600	19958.17	8.67	0	1205	22946	21772	20526	19352	18106	22360	19940	79	6150	5000	12360	50	1	1570797	319	5.51	0.42	12	0.79	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	34000	-40.29	20240115	19280	5.29	20241206	34000	-40.29	20240115	19280	5.29	20241206	1.30	N	009140	5000	78 억	136233	N	N	0	N	N
129	20241209	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19700	-900	5	-4.37	115721610	5839	6.32	19600	20100	19600	26750	14450	20600	19818.74	8.67	0	1999	22946	21772	20526	19352	18106	22360	19940	79	6150	5000	12360	10	1	1570797	309	5.35	0.41	12	0.37	3683.00	47862.00	34000	20240115	-42.06	19280	20241206	2.18	34000	-42.06	20240115	19280	2.18	20241206	34000	-42.06	20240115	19280	2.18	20241206	1.30	N	009140	5000	78 억	136233	N	N	0	N	N
130	20241206	160232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20600	350	2	1.73	1871816680	91522	118.83	20200	21700	19280	26300	14200	20250	20451.97	8.71	0	-1319	22183	21216	20733	19766	19283	20975	19525	79	6050	5000	12150	50	1	1570797	324	5.59	0.43	12	5.83	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	34000	-39.41	20240115	19280	6.85	20241206	34000	-39.41	20240115	19280	6.85	20241206	3.66	N	009140	5000	78 억	136857	N	N	0	N	N
131	20241206	150232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20250	0	3	0.00	1755772280	85849	111.47	20200	21700	19280	26300	14200	20250	20451.87	8.71	0	-486	22183	21216	20733	19766	19283	20975	19525	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	5.47	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	34000	-40.44	20240115	19280	5.03	20241206	34000	-40.44	20240115	19280	5.03	20241206	3.66	N	009140	5000	78 억	136857	N	N	0	N	N
132	20241206	140231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20150	-100	5	-0.49	1680806880	82127	106.63	20200	21700	19280	26300	14200	20250	20465.95	8.71	0	-451	22183	21216	20733	19766	19283	20975	19525	79	6050	5000	12150	50	1	1570797	317	5.47	0.42	12	5.23	3683.00	47862.00	34000	20240115	-40.74	19280	20241206	4.51	34000	-40.74	20240115	19280	4.51	20241206	34000	-40.74	20240115	19280	4.51	20241206	3.66	N	009140	5000	78 억	136857	N	N	0	N	N
133	20241206	130232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20300	50	2	0.25	1488228310	72585	94.25	20200	21700	19280	26300	14200	20250	20503.25	8.71	0	-1412	22183	21216	20733	19766	19283	20975	19525	79	6050	5000	12150	50	1	1570797	319	5.51	0.42	12	4.62	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	34000	-40.29	20240115	19280	5.29	20241206	34000	-40.29	20240115	19280	5.29	20241206	3.66	N	009140	5000	78 억	136857	N	N	0	N	N
134	20241206	120231	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21050	800	2	3.95	1322303460	64636	83.92	20200	21700	19280	26300	14200	20250	20457.69	8.71	0	-2388	22183	21216	20733	19766	19283	20975	19525	79	6050	5000	12150	50	1	1570797	331	5.72	0.44	12	4.11	3683.00	47862.00	34000	20240115	-38.09	19280	20241206	9.18	34000	-38.09	20240115	19280	9.18	20241206	34000	-38.09	20240115	19280	9.18	20241206	3.66	N	009140	5000	78 억	136857	N	N	0	N	N
135	20241206	110232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20600	350	2	1.73	1198056510	58686	76.20	20200	21700	19280	26300	14200	20250	20414.69	8.71	0	-1763	22183	21216	20733	19766	19283	20975	19525	79	6050	5000	12150	50	1	1570797	324	5.59	0.43	12	3.74	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	34000	-39.41	20240115	19280	6.85	20241206	34000	-39.41	20240115	19280	6.85	20241206	3.66	N	009140	5000	78 억	136857	N	N	0	N	N
136	20241206	100230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	20650	400	2	1.98	593882510	29798	38.69	20200	20650	19280	26300	14200	20250	19930.28	8.71	0	-1294	22183	21216	20733	19766	19283	20975	19525	79	6050	5000	12150	50	1	1570797	324	5.61	0.43	12	1.90	3683.00	47862.00	34000	20240115	-39.26	19280	20241206	7.11	34000	-39.26	20240115	19280	7.11	20241206	34000	-39.26	20240115	19280	7.11	20241206	3.66	N	009140	5000	78 억	136857	N	N	0	N	N
137	20241206	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20050	-200	5	-0.99	84594000	4206	5.46	20200	20400	20000	26300	14200	20250	20112.70	8.71	0	947	22183	21216	20733	19766	19283	20975	19525	79	6050	5000	12150	50	1	1570797	315	5.44	0.42	12	0.27	3683.00	47862.00	34000	20240115	-41.03	19350	20241106	3.62	34000	-41.03	20240115	19350	3.62	20241106	34000	-41.03	20240115	19350	3.62	20241106	3.66	N	009140	5000	78 억	136857	N	N	0	N	N
138	20241205	160228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20250	-1700	5	-7.74	1578878450	76067	33.63	21150	21700	20250	28500	15400	21950	20753.11	8.85	0	-1072	24516	23232	21716	20432	18916	23875	21075	79	6550	5000	13170	50	1	1570797	318	5.50	0.42	12	4.84	3683.00	47862.00	34000	20240115	-40.44	19350	20241106	4.65	34000	-40.44	20240115	19350	4.65	20241106	34000	-40.44	20240115	19350	4.65	20241106	3.69	N	009140	5000	78 억	138975	N	N	0	N	N
139	20241205	150230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20350	-1600	5	-7.29	1489027950	71640	31.67	21150	21700	20300	28500	15400	21950	20779.95	8.85	0	-778	24516	23232	21716	20432	18916	23875	21075	79	6550	5000	13170	50	1	1570797	320	5.53	0.43	12	4.56	3683.00	47862.00	34000	20240115	-40.15	19350	20241106	5.17	34000	-40.15	20240115	19350	5.17	20241106	34000	-40.15	20240115	19350	5.17	20241106	3.69	N	009140	5000	78 억	138975	N	N	0	N	N
140	20241205	140229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20550	-1400	5	-6.38	1312539900	62995	27.85	21150	21700	20350	28500	15400	21950	20830.27	8.85	0	-62	24516	23232	21716	20432	18916	23875	21075	79	6550	5000	13170	50	1	1570797	323	5.58	0.43	12	4.01	3683.00	47862.00	34000	20240115	-39.56	19350	20241106	6.20	34000	-39.56	20240115	19350	6.20	20241106	34000	-39.56	20240115	19350	6.20	20241106	3.69	N	009140	5000	78 억	138975	N	N	0	N	N
141	20241205	130230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20600	-1350	5	-6.15	1254016500	60149	26.59	21150	21700	20350	28500	15400	21950	20842.96	8.85	0	339	24516	23232	21716	20432	18916	23875	21075	79	6550	5000	13170	50	1	1570797	324	5.59	0.43	12	3.83	3683.00	47862.00	34000	20240115	-39.41	19350	20241106	6.46	34000	-39.41	20240115	19350	6.46	20241106	34000	-39.41	20240115	19350	6.46	20241106	3.69	N	009140	5000	78 억	138975	N	N	0	N	N
142	20241205	120230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20400	-1550	5	-7.06	1139941250	54562	24.12	21150	21700	20350	28500	15400	21950	20886.72	8.85	0	955	24516	23232	21716	20432	18916	23875	21075	79	6550	5000	13170	50	1	1570797	320	5.54	0.43	12	3.47	3683.00	47862.00	34000	20240115	-40.00	19350	20241106	5.43	34000	-40.00	20240115	19350	5.43	20241106	34000	-40.00	20240115	19350	5.43	20241106	3.69	N	009140	5000	78 억	138975	N	N	0	N	N
143	20241205	110229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20450	-1500	5	-6.83	1039788050	49659	21.95	21150	21700	20350	28500	15400	21950	20932.39	8.85	0	1387	24516	23232	21716	20432	18916	23875	21075	79	6550	5000	13170	50	1	1570797	321	5.55	0.43	12	3.16	3683.00	47862.00	34000	20240115	-39.85	19350	20241106	5.68	34000	-39.85	20240115	19350	5.68	20241106	34000	-39.85	20240115	19350	5.68	20241106	3.69	N	009140	5000	78 억	138975	N	N	0	N	N
144	20241205	100228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20550	-1400	5	-6.38	833987500	39661	17.53	21150	21700	20350	28500	15400	21950	21020.85	8.85	0	2242	24516	23232	21716	20432	18916	23875	21075	79	6550	5000	13170	50	1	1570797	323	5.58	0.43	12	2.52	3683.00	47862.00	34000	20240115	-39.56	19350	20241106	6.20	34000	-39.56	20240115	19350	6.20	20241106	34000	-39.56	20240115	19350	6.20	20241106	3.69	N	009140	5000	78 억	138975	N	N	0	N	N
145	20241205	090229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21450	-500	5	-2.28	204934950	9625	4.26	21150	21650	21150	28500	15400	21950	21270.70	8.85	0	1960	24516	23232	21716	20432	18916	23875	21075	79	6550	5000	13170	50	1	1570797	337	5.82	0.45	12	0.61	3683.00	47862.00	34000	20240115	-36.91	19350	20241106	10.85	34000	-36.91	20240115	19350	10.85	20241106	34000	-36.91	20240115	19350	10.85	20241106	3.69	N	009140	5000	78 억	138975	N	N	0	N	N
146	20241204	160226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21950	1600	2	7.86	4788369650	220474	1738.89	21100	23000	20200	26450	14250	20350	21719.34	9.15	0	-2156	20750	20550	20300	20100	19850	20425	19975	79	6100	5000	12210	50	1	1570797	345	5.96	0.46	12	14.04	3683.00	47862.00	34000	20240115	-35.44	19350	20241106	13.44	34000	-35.44	20240115	19350	13.44	20241106	34000	-35.44	20240115	19350	13.44	20241106	3.65	N	009140	5000	78 억	143730	N	N	0	N	N
147	20241204	150227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	1850	2	9.09	4610003200	212383	1675.08	21100	23000	20200	26450	14250	20350	21707.36	9.15	0	-1918	20750	20550	20300	20100	19850	20425	19975	79	6100	5000	12210	50	1	1570797	349	6.03	0.46	12	13.52	3683.00	47862.00	34000	20240115	-34.71	19350	20241106	14.73	34000	-34.71	20240115	19350	14.73	20241106	34000	-34.71	20240115	19350	14.73	20241106	3.65	N	009140	5000	78 억	143730	N	N	0	N	N
148	20241204	140226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	2000	2	9.83	4019498150	185571	1463.61	21100	23000	20200	26450	14250	20350	21661.58	9.15	0	-4341	20750	20550	20300	20100	19850	20425	19975	79	6100	5000	12210	50	1	1570797	351	6.07	0.47	12	11.81	3683.00	47862.00	34000	20240115	-34.26	19350	20241106	15.50	34000	-34.26	20240115	19350	15.50	20241106	34000	-34.26	20240115	19350	15.50	20241106	3.65	N	009140	5000	78 억	143730	N	N	0	N	N
149	20241204	130227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	2050	2	10.07	3211124200	149684	1180.57	21100	22750	20200	26450	14250	20350	21454.16	9.15	0	-3820	20750	20550	20300	20100	19850	20425	19975	79	6100	5000	12210	50	1	1570797	352	6.08	0.47	12	9.53	3683.00	47862.00	34000	20240115	-34.12	19350	20241106	15.76	34000	-34.12	20240115	19350	15.76	20241106	34000	-34.12	20240115	19350	15.76	20241106	3.65	N	009140	5000	78 억	143730	N	N	0	N	N
150	20241204	120226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21500	1150	2	5.65	1993176400	94706	746.95	21100	21900	20200	26450	14250	20350	21047.41	9.15	0	-2435	20750	20550	20300	20100	19850	20425	19975	79	6100	5000	12210	50	1	1570797	338	5.84	0.45	12	6.03	3683.00	47862.00	34000	20240115	-36.76	19350	20241106	11.11	34000	-36.76	20240115	19350	11.11	20241106	34000	-36.76	20240115	19350	11.11	20241106	3.65	N	009140	5000	78 억	143730	N	N	0	N	N
151	20241204	110223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	500	2	2.46	1323417850	63416	500.17	21100	21900	20200	26450	14250	20350	20870.47	9.15	0	-590	20750	20550	20300	20100	19850	20425	19975	79	6100	5000	12210	50	1	1570797	328	5.66	0.44	12	4.04	3683.00	47862.00	34000	20240115	-38.68	19350	20241106	7.75	34000	-38.68	20240115	19350	7.75	20241106	34000	-38.68	20240115	19350	7.75	20241106	3.65	N	009140	5000	78 억	143730	N	N	0	N	N
152	20241204	100222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20450	100	2	0.49	1029851600	49248	388.42	21100	21900	20200	26450	14250	20350	20913.83	9.15	0	-709	20750	20550	20300	20100	19850	20425	19975	79	6100	5000	12210	50	1	1570797	321	5.55	0.43	12	3.14	3683.00	47862.00	34000	20240115	-39.85	19350	20241106	5.68	34000	-39.85	20240115	19350	5.68	20241106	34000	-39.85	20240115	19350	5.68	20241106	3.65	N	009140	5000	78 억	143730	N	N	0	N	N
153	20241204	090226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	450	2	2.21	492276000	23027	181.62	21100	21900	20700	26450	14250	20350	21387.22	9.15	0	-572	20750	20550	20300	20100	19850	20425	19975	79	6100	5000	12210	50	1	1570797	327	5.65	0.43	12	1.47	3683.00	47862.00	34000	20240115	-38.82	19350	20241106	7.49	34000	-38.82	20240115	19350	7.49	20241106	34000	-38.82	20240115	19350	7.49	20241106	3.65	N	009140	5000	78 억	143730	N	N	0	N	N
154	20241203	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20350	-50	5	-0.25	253935900	12578	59.80	20450	20500	20050	26500	14300	20400	20188.83	9.07	0	864	20933	20666	20333	20066	19733	20500	19900	79	6100	5000	12240	50	1	1570797	320	5.53	0.43	12	0.80	3683.00	47862.00	34000	20240115	-40.15	19350	20241106	5.17	34000	-40.15	20240115	19350	5.17	20241106	34000	-40.15	20240115	19350	5.17	20241106	3.94	N	009140	5000	78 억	142431	N	N	0	N	N
155	20241203	150241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20200	-200	5	-0.98	230521950	11427	54.33	20450	20500	20050	26500	14300	20400	20173.44	9.07	0	1035	20933	20666	20333	20066	19733	20500	19900	79	6100	5000	12240	50	1	1570797	317	5.48	0.42	12	0.73	3683.00	47862.00	34000	20240115	-40.59	19350	20241106	4.39	34000	-40.59	20240115	19350	4.39	20241106	34000	-40.59	20240115	19350	4.39	20241106	3.94	N	009140	5000	78 억	142431	N	N	0	N	N
156	20241203	140235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20300	-100	5	-0.49	204937050	10161	48.31	20450	20500	20050	26500	14300	20400	20168.98	9.07	0	801	20933	20666	20333	20066	19733	20500	19900	79	6100	5000	12240	50	1	1570797	319	5.51	0.42	12	0.65	3683.00	47862.00	34000	20240115	-40.29	19350	20241106	4.91	34000	-40.29	20240115	19350	4.91	20241106	34000	-40.29	20240115	19350	4.91	20241106	3.94	N	009140	5000	78 억	142431	N	N	0	N	N
157	20241203	130236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20300	-100	5	-0.49	185218600	9188	43.69	20450	20500	20050	26500	14300	20400	20158.75	9.07	0	700	20933	20666	20333	20066	19733	20500	19900	79	6100	5000	12240	50	1	1570797	319	5.51	0.42	12	0.58	3683.00	47862.00	34000	20240115	-40.29	19350	20241106	4.91	34000	-40.29	20240115	19350	4.91	20241106	34000	-40.29	20240115	19350	4.91	20241106	3.94	N	009140	5000	78 억	142431	N	N	0	N	N
158	20241203	120247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20250	-150	5	-0.74	163351800	8106	38.54	20450	20500	20050	26500	14300	20400	20151.96	9.07	0	760	20933	20666	20333	20066	19733	20500	19900	79	6100	5000	12240	50	1	1570797	318	5.50	0.42	12	0.52	3683.00	47862.00	34000	20240115	-40.44	19350	20241106	4.65	34000	-40.44	20240115	19350	4.65	20241106	34000	-40.44	20240115	19350	4.65	20241106	3.94	N	009140	5000	78 억	142431	N	N	0	N	N
159	20241203	110236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20150	-250	5	-1.23	150545350	7473	35.53	20450	20500	20050	26500	14300	20400	20145.24	9.07	0	793	20933	20666	20333	20066	19733	20500	19900	79	6100	5000	12240	50	1	1570797	317	5.47	0.42	12	0.48	3683.00	47862.00	34000	20240115	-40.74	19350	20241106	4.13	34000	-40.74	20240115	19350	4.13	20241106	34000	-40.74	20240115	19350	4.13	20241106	3.94	N	009140	5000	78 억	142431	N	N	0	N	N
160	20241203	100228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20200	-200	5	-0.98	109989400	5458	25.95	20450	20500	20050	26500	14300	20400	20151.96	9.07	0	730	20933	20666	20333	20066	19733	20500	19900	79	6100	5000	12240	50	1	1570797	317	5.48	0.42	12	0.35	3683.00	47862.00	34000	20240115	-40.59	19350	20241106	4.39	34000	-40.59	20240115	19350	4.39	20241106	34000	-40.59	20240115	19350	4.39	20241106	3.94	N	009140	5000	78 억	142431	N	N	0	N	N
161	20241203	090228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20500	100	2	0.49	9016800	444	2.11	20450	20500	20150	26500	14300	20400	20308.11	9.07	0	128	20933	20666	20333	20066	19733	20500	19900	79	6100	5000	12240	50	1	1570797	322	5.57	0.43	12	0.03	3683.00	47862.00	34000	20240115	-39.71	19350	20241106	5.94	34000	-39.71	20240115	19350	5.94	20241106	34000	-39.71	20240115	19350	5.94	20241106	3.94	N	009140	5000	78 억	142431	N	N	0	N	N
162	20241202	160223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20400	-200	5	-0.97	420778500	20778	145.53	20600	20600	20000	26750	14450	20600	20251.16	8.97	0	1126	21300	20950	20650	20300	20000	20800	20150	79	6150	5000	12360	50	1	1570797	320	5.54	0.43	12	1.32	3683.00	47862.00	34000	20240115	-40.00	19350	20241106	5.43	34000	-40.00	20240115	19350	5.43	20241106	34000	-40.00	20240115	19350	5.43	20241106	4.09	N	009140	5000	78 억	140907	N	N	0	N	N
163	20241202	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20400	-200	5	-0.97	406832550	20095	140.75	20600	20600	20000	26750	14450	20600	20245.46	8.97	0	1174	21300	20950	20650	20300	20000	20800	20150	79	6150	5000	12360	50	1	1570797	320	5.54	0.43	12	1.28	3683.00	47862.00	34000	20240115	-40.00	19350	20241106	5.43	34000	-40.00	20240115	19350	5.43	20241106	34000	-40.00	20240115	19350	5.43	20241106	4.09	N	009140	5000	78 억	140907	N	N	0	N	N
164	20241202	140231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20500	-100	5	-0.49	368529950	18219	127.61	20600	20600	20000	26750	14450	20600	20227.78	8.97	0	1192	21300	20950	20650	20300	20000	20800	20150	79	6150	5000	12360	50	1	1570797	322	5.57	0.43	12	1.16	3683.00	47862.00	34000	20240115	-39.71	19350	20241106	5.94	34000	-39.71	20240115	19350	5.94	20241106	34000	-39.71	20240115	19350	5.94	20241106	4.09	N	009140	5000	78 억	140907	N	N	0	N	N
165	20241202	130234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20200	-400	5	-1.94	309760950	15330	107.38	20600	20600	20000	26750	14450	20600	20206.19	8.97	0	1002	21300	20950	20650	20300	20000	20800	20150	79	6150	5000	12360	50	1	1570797	317	5.48	0.42	12	0.98	3683.00	47862.00	34000	20240115	-40.59	19350	20241106	4.39	34000	-40.59	20240115	19350	4.39	20241106	34000	-40.59	20240115	19350	4.39	20241106	4.09	N	009140	5000	78 억	140907	N	N	0	N	N
166	20241202	120238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20250	-350	5	-1.70	273038950	13512	94.64	20600	20600	20000	26750	14450	20600	20207.15	8.97	0	910	21300	20950	20650	20300	20000	20800	20150	79	6150	5000	12360	50	1	1570797	318	5.50	0.42	12	0.86	3683.00	47862.00	34000	20240115	-40.44	19350	20241106	4.65	34000	-40.44	20240115	19350	4.65	20241106	34000	-40.44	20240115	19350	4.65	20241106	4.09	N	009140	5000	78 억	140907	N	N	0	N	N
167	20241202	110225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20300	-300	5	-1.46	237973650	11776	82.48	20600	20600	20000	26750	14450	20600	20208.36	8.97	0	955	21300	20950	20650	20300	20000	20800	20150	79	6150	5000	12360	50	1	1570797	319	5.51	0.42	12	0.75	3683.00	47862.00	34000	20240115	-40.29	19350	20241106	4.91	34000	-40.29	20240115	19350	4.91	20241106	34000	-40.29	20240115	19350	4.91	20241106	4.09	N	009140	5000	78 억	140907	N	N	0	N	N
168	20241202	100225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20150	-450	5	-2.18	166522600	8227	57.62	20600	20600	20000	26750	14450	20600	20240.99	8.97	0	471	21300	20950	20650	20300	20000	20800	20150	79	6150	5000	12360	50	1	1570797	317	5.47	0.42	12	0.52	3683.00	47862.00	34000	20240115	-40.74	19350	20241106	4.13	34000	-40.74	20240115	19350	4.13	20241106	34000	-40.74	20240115	19350	4.13	20241106	4.09	N	009140	5000	78 억	140907	N	N	0	N	N
169	20241202	090225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20550	-50	5	-0.24	15110100	736	5.16	20600	20600	20500	26750	14450	20600	20530.03	8.97	0	415	21300	20950	20650	20300	20000	20800	20150	79	6150	5000	12360	50	1	1570797	323	5.58	0.43	12	0.05	3683.00	47862.00	34000	20240115	-39.56	19350	20241106	6.20	34000	-39.56	20240115	19350	6.20	20241106	34000	-39.56	20240115	19350	6.20	20241106	4.09	N	009140	5000	78 억	140907	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History