KissMeData/097520/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	434115670	22802	38.80	18960	19200	18880	24950	13440	19200	19038.01	7.96	-4552	-5213	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3448	12.35	1.04	12	0.13	1553.00	18503.00	30750	20240104	-37.63	16720	20241028	14.71	30750	-37.63	20240104	16720	14.71	20241028	30750	-37.63	20240104	16720	14.71	20241028	1.33	N	097520	500	91 억	1431448	N	N	1	N	N
3	20241231	150759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	434115670	22802	38.80	18960	19200	18880	24950	13440	19200	19038.01	7.96	-4552	-5213	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3448	12.35	1.04	12	0.13	1553.00	18503.00	30750	20240104	-37.63	16720	20241028	14.71	30750	-37.63	20240104	16720	14.71	20241028	30750	-37.63	20240104	16720	14.71	20241028	1.33	N	097520	500	91 억	1431448	N	N	1	N	N
4	20241231	140805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	434115670	22802	38.80	18960	19200	18880	24950	13440	19200	19038.01	7.96	-4552	-5213	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3448	12.35	1.04	12	0.13	1553.00	18503.00	30750	20240104	-37.63	16720	20241028	14.71	30750	-37.63	20240104	16720	14.71	20241028	30750	-37.63	20240104	16720	14.71	20241028	1.33	N	097520	500	91 억	1431448	N	N	1	N	N
5	20241231	130806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	434115670	22802	38.80	18960	19200	18880	24950	13440	19200	19038.01	7.96	-4552	-5213	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3448	12.35	1.04	12	0.13	1553.00	18503.00	30750	20240104	-37.63	16720	20241028	14.71	30750	-37.63	20240104	16720	14.71	20241028	30750	-37.63	20240104	16720	14.71	20241028	1.33	N	097520	500	91 억	1431448	N	N	1	N	N
6	20241231	120806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	434115670	22802	38.80	18960	19200	18880	24950	13440	19200	19038.01	7.96	-4552	-5213	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3448	12.35	1.04	12	0.13	1553.00	18503.00	30750	20240104	-37.63	16720	20241028	14.71	30750	-37.63	20240104	16720	14.71	20241028	30750	-37.63	20240104	16720	14.71	20241028	1.33	N	097520	500	91 억	1431448	N	N	1	N	N
7	20241231	110805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	434115670	22802	38.80	18960	19200	18880	24950	13440	19200	19038.01	7.96	-4552	-5213	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3448	12.35	1.04	12	0.13	1553.00	18503.00	30750	20240104	-37.63	16720	20241028	14.71	30750	-37.63	20240104	16720	14.71	20241028	30750	-37.63	20240104	16720	14.71	20241028	1.33	N	097520	500	91 억	1431448	N	N	1	N	N
8	20241231	100759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	434115670	22802	38.80	18960	19200	18880	24950	13440	19200	19038.01	7.96	-4552	-5213	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3448	12.35	1.04	12	0.13	1553.00	18503.00	30750	20240104	-37.63	16720	20241028	14.71	30750	-37.63	20240104	16720	14.71	20241028	30750	-37.63	20240104	16720	14.71	20241028	1.33	N	097520	500	91 억	1431448	N	N	1	N	N
9	20241231	090808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	434115670	22802	38.80	18960	19200	18880	24950	13440	19200	19038.01	7.96	-4552	-5213	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3448	12.35	1.04	12	0.13	1553.00	18503.00	30750	20240104	-37.63	16720	20241028	14.71	30750	-37.63	20240104	16720	14.71	20241028	30750	-37.63	20240104	16720	14.71	20241028	1.33	N	097520	500	91 억	1431448	N	N	1	N	N
10	20241230	160802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	432811430	22734	38.69	18960	19200	18880	24950	13440	19200	19038.01	7.99	0	-5213	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3448	12.35	1.04	12	0.13	1553.00	18503.00	30750	20240104	-37.63	16720	20241028	14.71	30750	-37.63	20240104	16720	14.71	20241028	30750	-37.63	20240104	16720	14.71	20241028	1.33	N	097520	500	91 억	1436000	N	N	1	N	N
11	20241230	150805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19160	-40	5	-0.21	411536770	21624	36.80	18960	19200	18880	24950	13440	19200	19031.47	7.99	0	-4844	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3445	12.34	1.04	12	0.12	1553.00	18503.00	30750	20240104	-37.69	16720	20241028	14.59	30750	-37.69	20240104	16720	14.59	20241028	30750	-37.69	20240104	16720	14.59	20241028	1.33	N	097520	500	91 억	1436000	N	N	1	N	N
12	20241230	140804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19110	-90	5	-0.47	371684560	19539	33.25	18960	19200	18880	24950	13440	19200	19022.69	7.99	0	-4454	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3436	12.31	1.03	12	0.11	1553.00	18503.00	30750	20240104	-37.85	16720	20241028	14.29	30750	-37.85	20240104	16720	14.29	20241028	30750	-37.85	20240104	16720	14.29	20241028	1.33	N	097520	500	91 억	1436000	N	N	1	N	N
13	20241230	130804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19020	-180	5	-0.94	323701550	17020	28.96	18960	19200	18880	24950	13440	19200	19018.88	7.99	0	-5236	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3419	12.25	1.03	12	0.09	1553.00	18503.00	30750	20240104	-38.15	16720	20241028	13.76	30750	-38.15	20240104	16720	13.76	20241028	30750	-38.15	20240104	16720	13.76	20241028	1.33	N	097520	500	91 억	1436000	N	N	1	N	N
14	20241230	120801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19050	-150	5	-0.78	286690330	15077	25.66	18960	19200	18880	24950	13440	19200	19015.07	7.99	0	-5526	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3425	12.27	1.03	12	0.08	1553.00	18503.00	30750	20240104	-38.05	16720	20241028	13.94	30750	-38.05	20240104	16720	13.94	20241028	30750	-38.05	20240104	16720	13.94	20241028	1.33	N	097520	500	91 억	1436000	N	N	1	N	N
15	20241230	110803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19090	-110	5	-0.57	245552290	12918	21.98	18960	19200	18880	24950	13440	19200	19008.52	7.99	0	-5861	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3432	12.29	1.03	12	0.07	1553.00	18503.00	30750	20240104	-37.92	16720	20241028	14.17	30750	-37.92	20240104	16720	14.17	20241028	30750	-37.92	20240104	16720	14.17	20241028	1.33	N	097520	500	91 억	1436000	N	N	1	N	N
16	20241230	100803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19050	-150	5	-0.78	181219490	9553	16.26	18960	19200	18880	24950	13440	19200	18969.88	7.99	0	-4660	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3425	12.27	1.03	12	0.05	1553.00	18503.00	30750	20240104	-38.05	16720	20241028	13.94	30750	-38.05	20240104	16720	13.94	20241028	30750	-38.05	20240104	16720	13.94	20241028	1.33	N	097520	500	91 억	1436000	N	N	1	N	N
17	20241230	090804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19010	-190	5	-0.99	63118720	3326	5.66	18960	19110	18880	24950	13440	19200	18977.30	7.99	0	-2406	20106	19652	19376	18922	18646	19515	18785	91	5750	500	14200	10	1	17977732	3418	12.24	1.03	12	0.02	1553.00	18503.00	30750	20240104	-38.18	16720	20241028	13.70	30750	-38.18	20240104	16720	13.70	20241028	30750	-38.18	20240104	16720	13.70	20241028	1.33	N	097520	500	91 억	1436000	N	N	1	N	N
18	20241227	160800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	-900	5	-4.48	1123451770	57997	144.34	19730	19830	19100	26100	14100	20100	19370.85	8.10	0	-20203	20666	20382	20216	19932	19766	20300	19850	91	6000	500	14870	10	1	17977732	3452	12.36	1.04	12	0.32	1553.00	18503.00	30750	20240104	-37.56	16720	20241028	14.83	30750	-37.56	20240104	16720	14.83	20241028	30750	-37.56	20240104	16720	14.83	20241028	1.32	N	097520	500	91 억	1456488	N	N	1	N	N
19	20241227	150759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19160	-940	5	-4.68	1052457570	54293	135.12	19730	19830	19100	26100	14100	20100	19384.76	8.10	0	-20056	20666	20382	20216	19932	19766	20300	19850	91	6000	500	14870	10	1	17977732	3445	12.34	1.04	12	0.30	1553.00	18503.00	30750	20240104	-37.69	16720	20241028	14.59	30750	-37.69	20240104	16720	14.59	20241028	30750	-37.69	20240104	16720	14.59	20241028	1.32	N	097520	500	91 억	1456488	N	N	5	N	N
20	20241227	140801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	-900	5	-4.48	937137440	48295	120.19	19730	19830	19100	26100	14100	20100	19404.43	8.10	0	-17796	20666	20382	20216	19932	19766	20300	19850	91	6000	500	14870	10	1	17977732	3452	12.36	1.04	12	0.27	1553.00	18503.00	30750	20240104	-37.56	16720	20241028	14.83	30750	-37.56	20240104	16720	14.83	20241028	30750	-37.56	20240104	16720	14.83	20241028	1.32	N	097520	500	91 억	1456488	N	N	5	N	N
21	20241227	130801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19210	-890	5	-4.43	847663320	43628	108.58	19730	19830	19100	26100	14100	20100	19429.33	8.10	0	-15134	20666	20382	20216	19932	19766	20300	19850	91	6000	500	14870	10	1	17977732	3454	12.37	1.04	12	0.24	1553.00	18503.00	30750	20240104	-37.53	16720	20241028	14.89	30750	-37.53	20240104	16720	14.89	20241028	30750	-37.53	20240104	16720	14.89	20241028	1.32	N	097520	500	91 억	1456488	N	N	5	N	N
22	20241227	120802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	-900	5	-4.48	798543190	41079	102.23	19730	19830	19100	26100	14100	20100	19439.19	8.10	0	-14349	20666	20382	20216	19932	19766	20300	19850	91	6000	500	14870	10	1	17977732	3452	12.36	1.04	12	0.23	1553.00	18503.00	30750	20240104	-37.56	16720	20241028	14.83	30750	-37.56	20240104	16720	14.83	20241028	30750	-37.56	20240104	16720	14.83	20241028	1.32	N	097520	500	91 억	1456488	N	N	5	N	N
23	20241227	110759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19260	-840	5	-4.18	627577640	32181	80.09	19730	19830	19260	26100	14100	20100	19501.48	8.10	0	-11989	20666	20382	20216	19932	19766	20300	19850	91	6000	500	14870	10	1	17977732	3463	12.40	1.04	12	0.18	1553.00	18503.00	30750	20240104	-37.37	16720	20241028	15.19	30750	-37.37	20240104	16720	15.19	20241028	30750	-37.37	20240104	16720	15.19	20241028	1.32	N	097520	500	91 억	1456488	N	N	5	N	N
24	20241227	100758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19580	-520	5	-2.59	379681630	19411	48.31	19730	19830	19360	26100	14100	20100	19560.10	8.10	0	-5270	20666	20382	20216	19932	19766	20300	19850	91	6000	500	14870	10	1	17977732	3520	12.61	1.06	12	0.11	1553.00	18503.00	30750	20240104	-36.33	16720	20241028	17.11	30750	-36.33	20240104	16720	17.11	20241028	30750	-36.33	20240104	16720	17.11	20241028	1.32	N	097520	500	91 억	1456488	N	N	5	N	N
25	20241227	090803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19600	-500	5	-2.49	100975830	5127	12.76	19730	19830	19570	26100	14100	20100	19694.84	8.10	0	-2236	20666	20382	20216	19932	19766	20300	19850	91	6000	500	14870	10	1	17977732	3524	12.62	1.06	12	0.03	1553.00	18503.00	30750	20240104	-36.26	16720	20241028	17.22	30750	-36.26	20240104	16720	17.22	20241028	30750	-36.26	20240104	16720	17.22	20241028	1.32	N	097520	500	91 억	1456488	N	N	5	N	N
26	20241226	160756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	50	2	0.25	808521700	39979	201.50	20200	20500	20050	26050	14050	20050	20223.67	8.08	0	3223	20530	20290	20060	19820	19590	20285	19815	91	6000	500	14830	50	1	17977732	3614	12.94	1.09	12	0.22	1553.00	18503.00	30750	20240104	-34.63	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	30750	-34.63	20240104	16720	20.22	20241028	1.29	N	097520	500	91 억	1453003	N	N	5	N	N
27	20241226	150752	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	50	2	0.25	682723700	33727	169.99	20200	20500	20050	26050	14050	20050	20242.65	8.08	0	4110	20530	20290	20060	19820	19590	20285	19815	91	6000	500	14830	50	1	17977732	3614	12.94	1.09	12	0.19	1553.00	18503.00	30750	20240104	-34.63	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	30750	-34.63	20240104	16720	20.22	20241028	1.29	N	097520	500	91 억	1453003	N	N	22	N	N
28	20241226	140752	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	100	2	0.50	630126450	31111	156.80	20200	20500	20050	26050	14050	20050	20254.14	8.08	0	4048	20530	20290	20060	19820	19590	20285	19815	91	6000	500	14830	50	1	17977732	3623	12.97	1.09	12	0.17	1553.00	18503.00	30750	20240104	-34.47	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	30750	-34.47	20240104	16720	20.51	20241028	1.29	N	097520	500	91 억	1453003	N	N	22	N	N
29	20241226	130754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	150	2	0.75	537360900	26496	133.54	20200	20500	20100	26050	14050	20050	20280.83	8.08	0	4148	20530	20290	20060	19820	19590	20285	19815	91	6000	500	14830	50	1	17977732	3632	13.01	1.09	12	0.15	1553.00	18503.00	30750	20240104	-34.31	16720	20241028	20.81	30750	-34.31	20240104	16720	20.81	20241028	30750	-34.31	20240104	16720	20.81	20241028	1.29	N	097520	500	91 억	1453003	N	N	22	N	N
30	20241226	120751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	100	2	0.50	498965450	24591	123.94	20200	20500	20100	26050	14050	20050	20290.57	8.08	0	5175	20530	20290	20060	19820	19590	20285	19815	91	6000	500	14830	50	1	17977732	3623	12.97	1.09	12	0.14	1553.00	18503.00	30750	20240104	-34.47	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	30750	-34.47	20240104	16720	20.51	20241028	1.29	N	097520	500	91 억	1453003	N	N	22	N	N
31	20241226	110751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	100	2	0.50	456311600	22471	113.26	20200	20500	20100	26050	14050	20050	20306.69	8.08	0	5306	20530	20290	20060	19820	19590	20285	19815	91	6000	500	14830	50	1	17977732	3623	12.97	1.09	12	0.12	1553.00	18503.00	30750	20240104	-34.47	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	30750	-34.47	20240104	16720	20.51	20241028	1.29	N	097520	500	91 억	1453003	N	N	22	N	N
32	20241226	100753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	250	2	1.25	386004650	18993	95.73	20200	20500	20150	26050	14050	20050	20323.52	8.08	0	6171	20530	20290	20060	19820	19590	20285	19815	91	6000	500	14830	50	1	17977732	3649	13.07	1.10	12	0.11	1553.00	18503.00	30750	20240104	-33.98	16720	20241028	21.41	30750	-33.98	20240104	16720	21.41	20241028	30750	-33.98	20240104	16720	21.41	20241028	1.29	N	097520	500	91 억	1453003	N	N	22	N	N
33	20241226	090754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	400	2	2.00	137629350	6767	34.11	20200	20500	20200	26050	14050	20050	20338.31	8.08	0	3869	20530	20290	20060	19820	19590	20285	19815	91	6000	500	14830	50	1	17977732	3676	13.17	1.11	12	0.04	1553.00	18503.00	30750	20240104	-33.50	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	30750	-33.50	20240104	16720	22.31	20241028	1.29	N	097520	500	91 억	1453003	N	N	22	N	N
34	20241224	160753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	0	3	0.00	396045150	19747	41.59	20050	20300	19830	26050	14050	20050	20056.00	8.34	0	-2925	20823	20436	20213	19826	19603	20325	19715	91	6000	500	14830	50	1	17977732	3605	12.91	1.08	12	0.11	1553.00	18503.00	30900	20231215	-35.11	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	30750	-34.80	20240104	16720	19.92	20241028	1.28	N	097520	500	91 억	1500053	N	N	22	N	N
35	20241224	150752	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	0	3	0.00	364726150	18184	38.30	20050	20300	19830	26050	14050	20050	20057.53	8.34	0	-2906	20823	20436	20213	19826	19603	20325	19715	91	6000	500	14830	50	1	17977732	3605	12.91	1.08	12	0.10	1553.00	18503.00	30900	20231215	-35.11	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	30750	-34.80	20240104	16720	19.92	20241028	1.28	N	097520	500	91 억	1500053	N	N	24	N	N
36	20241224	140751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	50	2	0.25	312260100	15568	32.79	20050	20300	19830	26050	14050	20050	20057.82	8.34	0	-2714	20823	20436	20213	19826	19603	20325	19715	91	6000	500	14830	50	1	17977732	3614	12.94	1.09	12	0.09	1553.00	18503.00	30900	20231215	-34.95	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	30750	-34.63	20240104	16720	20.22	20241028	1.28	N	097520	500	91 억	1500053	N	N	24	N	N
37	20241224	130753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	50	2	0.25	256859350	12803	26.97	20050	20300	19830	26050	14050	20050	20062.43	8.34	0	-2219	20823	20436	20213	19826	19603	20325	19715	91	6000	500	14830	50	1	17977732	3614	12.94	1.09	12	0.07	1553.00	18503.00	30900	20231215	-34.95	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	30750	-34.63	20240104	16720	20.22	20241028	1.28	N	097520	500	91 억	1500053	N	N	24	N	N
38	20241224	120751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	0	3	0.00	241055000	12014	25.30	20050	20300	19830	26050	14050	20050	20064.51	8.34	0	-2079	20823	20436	20213	19826	19603	20325	19715	91	6000	500	14830	50	1	17977732	3605	12.91	1.08	12	0.07	1553.00	18503.00	30900	20231215	-35.11	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	30750	-34.80	20240104	16720	19.92	20241028	1.28	N	097520	500	91 억	1500053	N	N	24	N	N
39	20241224	110754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	0	3	0.00	196383000	9787	20.61	20050	20300	19830	26050	14050	20050	20065.70	8.34	0	-1930	20823	20436	20213	19826	19603	20325	19715	91	6000	500	14830	50	1	17977732	3605	12.91	1.08	12	0.05	1553.00	18503.00	30900	20231215	-35.11	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	30750	-34.80	20240104	16720	19.92	20241028	1.28	N	097520	500	91 억	1500053	N	N	24	N	N
40	20241224	100752	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	0	3	0.00	149554450	7452	15.70	20050	20300	19830	26050	14050	20050	20069.04	8.34	0	-2235	20823	20436	20213	19826	19603	20325	19715	91	6000	500	14830	50	1	17977732	3605	12.91	1.08	12	0.04	1553.00	18503.00	30900	20231215	-35.11	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	30750	-34.80	20240104	16720	19.92	20241028	1.28	N	097520	500	91 억	1500053	N	N	24	N	N
41	20241224	090755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	0	3	0.00	67808410	3378	7.11	20050	20300	19830	26050	14050	20050	20073.54	8.34	0	-1033	20823	20436	20213	19826	19603	20325	19715	91	6000	500	14830	50	1	17977732	3605	12.91	1.08	12	0.02	1553.00	18503.00	30900	20231215	-35.11	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	30750	-34.80	20240104	16720	19.92	20241028	1.28	N	097520	500	91 억	1500053	N	N	24	N	N
42	20241223	160747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-400	5	-1.96	951507200	47263	102.31	20600	20600	19990	26550	14350	20450	20132.18	8.39	0	-7593	20903	20676	20273	20046	19643	20790	20160	91	6100	500	15130	50	1	17977732	3605	12.91	1.08	12	0.26	1553.00	18503.00	31350	20231214	-36.04	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	30750	-34.80	20240104	16720	19.92	20241028	1.28	N	097520	500	91 억	1507564	N	N	24	N	N
43	20241223	150751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-350	5	-1.71	867164000	43059	93.21	20600	20600	19990	26550	14350	20450	20138.97	8.39	0	-5279	20903	20676	20273	20046	19643	20790	20160	91	6100	500	15130	50	1	17977732	3614	12.94	1.09	12	0.24	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	30750	-34.63	20240104	16720	20.22	20241028	1.28	N	097520	500	91 억	1507564	N	N	25	N	N
44	20241223	140745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-200	5	-0.98	789485850	39210	84.88	20600	20600	19990	26550	14350	20450	20134.81	8.39	0	-4930	20903	20676	20273	20046	19643	20790	20160	91	6100	500	15130	50	1	17977732	3640	13.04	1.09	12	0.22	1553.00	18503.00	31350	20231214	-35.41	16720	20241028	21.11	30750	-34.15	20240104	16720	21.11	20241028	30750	-34.15	20240104	16720	21.11	20241028	1.28	N	097520	500	91 억	1507564	N	N	25	N	N
45	20241223	130746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-350	5	-1.71	714095950	35477	76.80	20600	20600	19990	26550	14350	20450	20128.42	8.39	0	-3378	20903	20676	20273	20046	19643	20790	20160	91	6100	500	15130	50	1	17977732	3614	12.94	1.09	12	0.20	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	30750	-34.63	20240104	16720	20.22	20241028	1.28	N	097520	500	91 억	1507564	N	N	25	N	N
46	20241223	120748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-300	5	-1.47	636911500	31634	68.48	20600	20600	19990	26550	14350	20450	20133.76	8.39	0	-1145	20903	20676	20273	20046	19643	20790	20160	91	6100	500	15130	50	1	17977732	3623	12.97	1.09	12	0.18	1553.00	18503.00	31350	20231214	-35.73	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	30750	-34.47	20240104	16720	20.51	20241028	1.28	N	097520	500	91 억	1507564	N	N	25	N	N
47	20241223	110746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-250	5	-1.22	545324150	27085	58.63	20600	20600	19990	26550	14350	20450	20133.81	8.39	0	99	20903	20676	20273	20046	19643	20790	20160	91	6100	500	15130	50	1	17977732	3632	13.01	1.09	12	0.15	1553.00	18503.00	31350	20231214	-35.57	16720	20241028	20.81	30750	-34.31	20240104	16720	20.81	20241028	30750	-34.31	20240104	16720	20.81	20241028	1.28	N	097520	500	91 억	1507564	N	N	25	N	N
48	20241223	100741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-350	5	-1.71	361941350	17973	38.91	20600	20600	19990	26550	14350	20450	20138.06	8.39	0	-1742	20903	20676	20273	20046	19643	20790	20160	91	6100	500	15130	50	1	17977732	3614	12.94	1.09	12	0.10	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	30750	-34.63	20240104	16720	20.22	20241028	1.28	N	097520	500	91 억	1507564	N	N	25	N	N
49	20241223	090745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-100	5	-0.49	54620050	2670	5.78	20600	20600	20350	26550	14350	20450	20456.95	8.39	0	-2256	20903	20676	20273	20046	19643	20790	20160	91	6100	500	15130	50	1	17977732	3658	13.10	1.10	12	0.01	1553.00	18503.00	31350	20231214	-35.09	16720	20241028	21.71	30750	-33.82	20240104	16720	21.71	20241028	30750	-33.82	20240104	16720	21.71	20241028	1.28	N	097520	500	91 억	1507564	N	N	25	N	N
50	20241220	160741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	250	2	1.24	922584730	45871	144.69	20100	20500	19870	26250	14150	20200	20112.41	8.39	0	-12	20900	20550	20300	19950	19700	20425	19825	91	6050	500	14940	50	1	17977732	3676	13.17	1.11	12	0.26	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	30750	-33.50	20240104	16720	22.31	20241028	1.28	N	097520	500	91 억	1507951	N	N	25	N	N
51	20241220	150745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	0	3	0.00	738351080	36827	116.17	20100	20500	19870	26250	14150	20200	20049.18	8.39	0	-999	20900	20550	20300	19950	19700	20425	19825	91	6050	500	14940	50	1	17977732	3632	13.01	1.09	12	0.20	1553.00	18503.00	31350	20231214	-35.57	16720	20241028	20.81	30750	-34.31	20240104	16720	20.81	20241028	30750	-34.31	20240104	16720	20.81	20241028	1.28	N	097520	500	91 억	1507951	N	N	20	N	N
52	20241220	140743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-200	5	-0.99	638934280	31876	100.55	20100	20500	19870	26250	14150	20200	20044.37	8.39	0	-3375	20900	20550	20300	19950	19700	20425	19825	91	6050	500	14940	50	1	17977732	3596	12.88	1.08	12	0.18	1553.00	18503.00	31350	20231214	-36.20	16720	20241028	19.62	30750	-34.96	20240104	16720	19.62	20241028	30750	-34.96	20240104	16720	19.62	20241028	1.28	N	097520	500	91 억	1507951	N	N	20	N	N
53	20241220	130742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-100	5	-0.50	536558880	26779	84.47	20100	20500	19870	26250	14150	20200	20036.55	8.39	0	-3337	20900	20550	20300	19950	19700	20425	19825	91	6050	500	14940	50	1	17977732	3614	12.94	1.09	12	0.15	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	30750	-34.63	20240104	16720	20.22	20241028	1.28	N	097520	500	91 억	1507951	N	N	20	N	N
54	20241220	120742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-150	5	-0.74	487476630	24342	76.78	20100	20500	19870	26250	14150	20200	20026.15	8.39	0	-2865	20900	20550	20300	19950	19700	20425	19825	91	6050	500	14940	50	1	17977732	3605	12.91	1.08	12	0.14	1553.00	18503.00	31350	20231214	-36.04	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	30750	-34.80	20240104	16720	19.92	20241028	1.28	N	097520	500	91 억	1507951	N	N	20	N	N
55	20241220	110742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-150	5	-0.74	448502880	22406	70.68	20100	20500	19870	26250	14150	20200	20017.09	8.39	0	-2669	20900	20550	20300	19950	19700	20425	19825	91	6050	500	14940	50	1	17977732	3605	12.91	1.08	12	0.12	1553.00	18503.00	31350	20231214	-36.04	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	30750	-34.80	20240104	16720	19.92	20241028	1.28	N	097520	500	91 억	1507951	N	N	20	N	N
56	20241220	100743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-200	5	-0.99	393922730	19683	62.09	20100	20500	19870	26250	14150	20200	20013.35	8.39	0	-2819	20900	20550	20300	19950	19700	20425	19825	91	6050	500	14940	50	1	17977732	3596	12.88	1.08	12	0.11	1553.00	18503.00	31350	20231214	-36.20	16720	20241028	19.62	30750	-34.96	20240104	16720	19.62	20241028	30750	-34.96	20240104	16720	19.62	20241028	1.28	N	097520	500	91 억	1507951	N	N	20	N	N
57	20241220	090744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-100	5	-0.50	42568450	2114	6.67	20100	20500	20100	26250	14150	20200	20136.45	8.39	0	-1408	20900	20550	20300	19950	19700	20425	19825	91	6050	500	14940	50	1	17977732	3614	12.94	1.09	12	0.01	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	30750	-34.63	20240104	16720	20.22	20241028	1.28	N	097520	500	91 억	1507951	N	N	20	N	N
58	20241219	160741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-700	5	-3.35	635840550	31209	73.88	20650	20650	20050	27150	14650	20900	20373.91	8.37	0	3134	21133	21016	20783	20666	20433	21075	20725	91	6250	500	15460	50	1	17977732	3632	13.01	1.09	12	0.17	1553.00	18503.00	31350	20231214	-35.57	16720	20241028	20.81	30750	-34.31	20240104	16720	20.81	20241028	30750	-34.31	20240104	16720	20.81	20241028	1.27	N	097520	500	91 억	1504930	N	N	20	N	N
59	20241219	150739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-550	5	-2.63	578574350	28379	67.19	20650	20650	20050	27150	14650	20900	20387.41	8.37	0	3072	21133	21016	20783	20666	20433	21075	20725	91	6250	500	15460	50	1	17977732	3658	13.10	1.10	12	0.16	1553.00	18503.00	31350	20231214	-35.09	16720	20241028	21.71	30750	-33.82	20240104	16720	21.71	20241028	30750	-33.82	20240104	16720	21.71	20241028	1.27	N	097520	500	91 억	1504930	N	N	79	N	N
60	20241219	140740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	-400	5	-1.91	396543600	19405	45.94	20650	20650	20050	27150	14650	20900	20435.12	8.37	0	3204	21133	21016	20783	20666	20433	21075	20725	91	6250	500	15460	50	1	17977732	3685	13.20	1.11	12	0.11	1553.00	18503.00	31350	20231214	-34.61	16720	20241028	22.61	30750	-33.33	20240104	16720	22.61	20241028	30750	-33.33	20240104	16720	22.61	20241028	1.27	N	097520	500	91 억	1504930	N	N	79	N	N
61	20241219	130739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	-450	5	-2.15	370341700	18126	42.91	20650	20650	20050	27150	14650	20900	20431.52	8.37	0	3172	21133	21016	20783	20666	20433	21075	20725	91	6250	500	15460	50	1	17977732	3676	13.17	1.11	12	0.10	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	30750	-33.50	20240104	16720	22.31	20241028	1.27	N	097520	500	91 억	1504930	N	N	79	N	N
62	20241219	120742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	-350	5	-1.67	335005750	16399	38.82	20650	20650	20050	27150	14650	20900	20428.43	8.37	0	2940	21133	21016	20783	20666	20433	21075	20725	91	6250	500	15460	50	1	17977732	3694	13.23	1.11	12	0.09	1553.00	18503.00	31350	20231214	-34.45	16720	20241028	22.91	30750	-33.17	20240104	16720	22.91	20241028	30750	-33.17	20240104	16720	22.91	20241028	1.27	N	097520	500	91 억	1504930	N	N	79	N	N
63	20241219	110739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	-450	5	-2.15	301189150	14746	34.91	20650	20650	20050	27150	14650	20900	20425.14	8.37	0	2767	21133	21016	20783	20666	20433	21075	20725	91	6250	500	15460	50	1	17977732	3676	13.17	1.11	12	0.08	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	30750	-33.50	20240104	16720	22.31	20241028	1.27	N	097520	500	91 억	1504930	N	N	79	N	N
64	20241219	100731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-500	5	-2.39	230630050	11290	26.73	20650	20650	20050	27150	14650	20900	20427.82	8.37	0	3585	21133	21016	20783	20666	20433	21075	20725	91	6250	500	15460	50	1	17977732	3667	13.14	1.10	12	0.06	1553.00	18503.00	31350	20231214	-34.93	16720	20241028	22.01	30750	-33.66	20240104	16720	22.01	20241028	30750	-33.66	20240104	16720	22.01	20241028	1.27	N	097520	500	91 억	1504930	N	N	79	N	N
65	20241219	090741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-550	5	-2.63	88239900	4340	10.27	20650	20650	20050	27150	14650	20900	20331.77	8.37	0	1394	21133	21016	20783	20666	20433	21075	20725	91	6250	500	15460	50	1	17977732	3658	13.10	1.10	12	0.02	1553.00	18503.00	31350	20231214	-35.09	16720	20241028	21.71	30750	-33.82	20240104	16720	21.71	20241028	30750	-33.82	20240104	16720	21.71	20241028	1.27	N	097520	500	91 억	1504930	N	N	79	N	N
66	20241218	160736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	150	2	0.72	876456100	42129	115.08	20750	20900	20550	26950	14550	20750	20804.10	8.42	0	-9701	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3757	13.46	1.13	12	0.23	1553.00	18503.00	31350	20231214	-33.33	16720	20241028	25.00	30750	-32.03	20240104	16720	25.00	20241028	30750	-32.03	20240104	16720	25.00	20241028	1.26	N	097520	500	91 억	1514044	N	N	79	N	N
67	20241218	150740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	100	2	0.48	810615550	38976	106.47	20750	20900	20550	26950	14550	20750	20797.81	8.42	0	-8319	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3748	13.43	1.13	12	0.22	1553.00	18503.00	31350	20231214	-33.49	16720	20241028	24.70	30750	-32.20	20240104	16720	24.70	20241028	30750	-32.20	20240104	16720	24.70	20241028	1.26	N	097520	500	91 억	1514044	N	N	0	N	N
68	20241218	140738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	150	2	0.72	702875350	33812	92.36	20750	20900	20550	26950	14550	20750	20787.75	8.42	0	-6157	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3757	13.46	1.13	12	0.19	1553.00	18503.00	31350	20231214	-33.33	16720	20241028	25.00	30750	-32.03	20240104	16720	25.00	20241028	30750	-32.03	20240104	16720	25.00	20241028	1.26	N	097520	500	91 억	1514044	N	N	0	N	N
69	20241218	130740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	100	2	0.48	592004050	28498	77.84	20750	20900	20550	26950	14550	20750	20773.53	8.42	0	-5310	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3748	13.43	1.13	12	0.16	1553.00	18503.00	31350	20231214	-33.49	16720	20241028	24.70	30750	-32.20	20240104	16720	24.70	20241028	30750	-32.20	20240104	16720	24.70	20241028	1.26	N	097520	500	91 억	1514044	N	N	0	N	N
70	20241218	120730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	100	2	0.48	495306500	23855	65.16	20750	20900	20550	26950	14550	20750	20763.22	8.42	0	-3520	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3748	13.43	1.13	12	0.13	1553.00	18503.00	31350	20231214	-33.49	16720	20241028	24.70	30750	-32.20	20240104	16720	24.70	20241028	30750	-32.20	20240104	16720	24.70	20241028	1.26	N	097520	500	91 억	1514044	N	N	0	N	N
71	20241218	110738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	100	2	0.48	399378300	19241	52.56	20750	20900	20550	26950	14550	20750	20756.63	8.42	0	-1265	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3748	13.43	1.13	12	0.11	1553.00	18503.00	31350	20231214	-33.49	16720	20241028	24.70	30750	-32.20	20240104	16720	24.70	20241028	30750	-32.20	20240104	16720	24.70	20241028	1.26	N	097520	500	91 억	1514044	N	N	0	N	N
72	20241218	100739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	50	2	0.24	185372850	8954	24.46	20750	20900	20550	26950	14550	20750	20702.80	8.42	0	-2912	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3739	13.39	1.12	12	0.05	1553.00	18503.00	31350	20231214	-33.65	16720	20241028	24.40	30750	-32.36	20240104	16720	24.40	20241028	30750	-32.36	20240104	16720	24.40	20241028	1.26	N	097520	500	91 억	1514044	N	N	0	N	N
73	20241218	090741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-100	5	-0.48	33196200	1600	4.37	20750	20800	20650	26950	14550	20750	20747.62	8.42	0	-929	21116	20932	20716	20532	20316	21025	20625	91	6200	500	15350	50	1	17977732	3712	13.30	1.12	12	0.01	1553.00	18503.00	31350	20231214	-34.13	16720	20241028	23.50	30750	-32.85	20240104	16720	23.50	20241028	30750	-32.85	20240104	16720	23.50	20241028	1.26	N	097520	500	91 억	1514044	N	N	0	N	N
74	20241217	160734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	50	2	0.24	750355750	36289	53.62	20600	20900	20500	26900	14500	20700	20677.04	8.42	0	-545	21200	20950	20750	20500	20300	21075	20625	91	6200	500	15310	50	1	17977732	3730	13.36	1.12	12	0.20	1553.00	18503.00	31350	20231214	-33.81	16720	20241028	24.10	30750	-32.52	20240104	16720	24.10	20241028	30750	-32.52	20240104	16720	24.10	20241028	1.25	N	097520	500	91 억	1514220	N	N	10	N	N
75	20241217	150738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-50	5	-0.24	728505400	35233	52.06	20600	20900	20500	26900	14500	20700	20676.79	8.42	0	-553	21200	20950	20750	20500	20300	21075	20625	91	6200	500	15310	50	1	17977732	3712	13.30	1.12	12	0.20	1553.00	18503.00	31350	20231214	-34.13	16720	20241028	23.50	30750	-32.85	20240104	16720	23.50	20241028	30750	-32.85	20240104	16720	23.50	20241028	1.25	N	097520	500	91 억	1514220	N	N	10	N	N
76	20241217	140732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-100	5	-0.48	591505850	28588	42.24	20600	20900	20500	26900	14500	20700	20690.70	8.42	0	-1650	21200	20950	20750	20500	20300	21075	20625	91	6200	500	15310	50	1	17977732	3703	13.26	1.11	12	0.16	1553.00	18503.00	31350	20231214	-34.29	16720	20241028	23.21	30750	-33.01	20240104	16720	23.21	20241028	30750	-33.01	20240104	16720	23.21	20241028	1.25	N	097520	500	91 억	1514220	N	N	10	N	N
77	20241217	130726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-100	5	-0.48	485787600	23468	34.68	20600	20900	20500	26900	14500	20700	20700.00	8.42	0	-4441	21200	20950	20750	20500	20300	21075	20625	91	6200	500	15310	50	1	17977732	3703	13.26	1.11	12	0.13	1553.00	18503.00	31350	20231214	-34.29	16720	20241028	23.21	30750	-33.01	20240104	16720	23.21	20241028	30750	-33.01	20240104	16720	23.21	20241028	1.25	N	097520	500	91 억	1514220	N	N	10	N	N
78	20241217	120719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-100	5	-0.48	462955700	22362	33.04	20600	20900	20500	26900	14500	20700	20702.79	8.42	0	-4003	21200	20950	20750	20500	20300	21075	20625	91	6200	500	15310	50	1	17977732	3703	13.26	1.11	12	0.12	1553.00	18503.00	31350	20231214	-34.29	16720	20241028	23.21	30750	-33.01	20240104	16720	23.21	20241028	30750	-33.01	20240104	16720	23.21	20241028	1.25	N	097520	500	91 억	1514220	N	N	10	N	N
79	20241217	110722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-50	5	-0.24	315977700	15259	22.55	20600	20900	20500	26900	14500	20700	20707.63	8.42	0	-2228	21200	20950	20750	20500	20300	21075	20625	91	6200	500	15310	50	1	17977732	3712	13.30	1.12	12	0.08	1553.00	18503.00	31350	20231214	-34.13	16720	20241028	23.50	30750	-32.85	20240104	16720	23.50	20241028	30750	-32.85	20240104	16720	23.50	20241028	1.25	N	097520	500	91 억	1514220	N	N	10	N	N
80	20241217	100728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	0	3	0.00	242590650	11700	17.29	20600	20900	20500	26900	14500	20700	20734.24	8.42	0	-2255	21200	20950	20750	20500	20300	21075	20625	91	6200	500	15310	50	1	17977732	3721	13.33	1.12	12	0.07	1553.00	18503.00	31350	20231214	-33.97	16720	20241028	23.80	30750	-32.68	20240104	16720	23.80	20241028	30750	-32.68	20240104	16720	23.80	20241028	1.25	N	097520	500	91 억	1514220	N	N	10	N	N
81	20241217	090736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	50	2	0.24	46714000	2261	3.34	20600	20800	20550	26900	14500	20700	20660.77	8.42	0	532	21200	20950	20750	20500	20300	21075	20625	91	6200	500	15310	50	1	17977732	3730	13.36	1.12	12	0.01	1553.00	18503.00	31350	20231214	-33.81	16720	20241028	24.10	30750	-32.52	20240104	16720	24.10	20241028	30750	-32.52	20240104	16720	24.10	20241028	1.25	N	097520	500	91 억	1514220	N	N	10	N	N
82	20241216	160728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	450	2	2.22	1398214850	67247	146.87	20550	21000	20550	26300	14200	20250	20794.08	8.38	0	6796	20850	20550	20300	20000	19750	20425	19875	91	6050	500	14980	50	1	17977732	3721	13.33	1.12	12	0.37	1553.00	18503.00	31350	20231214	-33.97	16720	20241028	23.80	30750	-32.68	20240104	16720	23.80	20241028	30750	-32.68	20240104	16720	23.80	20241028	1.24	N	097520	500	91 억	1506002	N	N	10	N	N
83	20241216	150736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	500	2	2.47	1353711800	65098	142.18	20550	21000	20550	26300	14200	20250	20796.67	8.38	0	7071	20850	20550	20300	20000	19750	20425	19875	91	6050	500	14980	50	1	17977732	3730	13.36	1.12	12	0.36	1553.00	18503.00	31350	20231214	-33.81	16720	20241028	24.10	30750	-32.52	20240104	16720	24.10	20241028	30750	-32.52	20240104	16720	24.10	20241028	1.24	N	097520	500	91 억	1506002	N	N	30	N	N
84	20241216	140735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	550	2	2.72	1252140000	60208	131.50	20550	21000	20550	26300	14200	20250	20798.74	8.38	0	8061	20850	20550	20300	20000	19750	20425	19875	91	6050	500	14980	50	1	17977732	3739	13.39	1.12	12	0.33	1553.00	18503.00	31350	20231214	-33.65	16720	20241028	24.40	30750	-32.36	20240104	16720	24.40	20241028	30750	-32.36	20240104	16720	24.40	20241028	1.24	N	097520	500	91 억	1506002	N	N	30	N	N
85	20241216	130736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	500	2	2.47	1119625500	53816	117.54	20550	21000	20550	26300	14200	20250	20806.78	8.38	0	7514	20850	20550	20300	20000	19750	20425	19875	91	6050	500	14980	50	1	17977732	3730	13.36	1.12	12	0.30	1553.00	18503.00	31350	20231214	-33.81	16720	20241028	24.10	30750	-32.52	20240104	16720	24.10	20241028	30750	-32.52	20240104	16720	24.10	20241028	1.24	N	097520	500	91 억	1506002	N	N	30	N	N
86	20241216	120736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	500	2	2.47	1057751250	50839	111.04	20550	21000	20550	26300	14200	20250	20808.11	8.38	0	7513	20850	20550	20300	20000	19750	20425	19875	91	6050	500	14980	50	1	17977732	3730	13.36	1.12	12	0.28	1553.00	18503.00	31350	20231214	-33.81	16720	20241028	24.10	30750	-32.52	20240104	16720	24.10	20241028	30750	-32.52	20240104	16720	24.10	20241028	1.24	N	097520	500	91 억	1506002	N	N	30	N	N
87	20241216	110735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	600	2	2.96	951753400	45750	99.92	20550	21000	20550	26300	14200	20250	20805.79	8.38	0	8639	20850	20550	20300	20000	19750	20425	19875	91	6050	500	14980	50	1	17977732	3748	13.43	1.13	12	0.25	1553.00	18503.00	31350	20231214	-33.49	16720	20241028	24.70	30750	-32.20	20240104	16720	24.70	20241028	30750	-32.20	20240104	16720	24.70	20241028	1.24	N	097520	500	91 억	1506002	N	N	30	N	N
88	20241216	100736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	550	2	2.72	524753700	25279	55.21	20550	20900	20550	26300	14200	20250	20762.56	8.38	0	6033	20850	20550	20300	20000	19750	20425	19875	91	6050	500	14980	50	1	17977732	3739	13.39	1.12	12	0.14	1553.00	18503.00	31350	20231214	-33.65	16720	20241028	24.40	30750	-32.36	20240104	16720	24.40	20241028	30750	-32.36	20240104	16720	24.40	20241028	1.24	N	097520	500	91 억	1506002	N	N	30	N	N
89	20241216	090736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	500	2	2.47	137690500	6655	14.54	20550	20850	20550	26300	14200	20250	20703.48	8.38	0	3146	20850	20550	20300	20000	19750	20425	19875	91	6050	500	14980	50	1	17977732	3730	13.36	1.12	12	0.04	1553.00	18503.00	31350	20231214	-33.81	16720	20241028	24.10	30750	-32.52	20240104	16720	24.10	20241028	30750	-32.52	20240104	16720	24.10	20241028	1.24	N	097520	500	91 억	1506002	N	N	30	N	N
90	20241213	160729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-300	5	-1.46	918354150	45140	86.45	20600	20600	20050	26700	14400	20550	20344.57	8.38	0	-2401	20983	20766	20483	20266	19983	20875	20375	91	6150	500	15200	50	1	17977732	3640	13.04	1.09	12	0.25	1553.00	18503.00	31350	20231214	-35.41	16720	20241028	21.11	30750	-34.15	20240104	16720	21.11	20241028	31350	-35.41	20231214	16720	21.11	20241028	1.23	N	097520	500	91 억	1506154	N	N	30	N	N
91	20241213	150733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-400	5	-1.95	832107450	40866	78.26	20600	20600	20050	26700	14400	20550	20361.84	8.38	0	-3180	20983	20766	20483	20266	19983	20875	20375	91	6150	500	15200	50	1	17977732	3623	12.97	1.09	12	0.23	1553.00	18503.00	31350	20231214	-35.73	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	31350	-35.73	20231214	16720	20.51	20241028	1.23	N	097520	500	91 억	1506154	N	N	28	N	N
92	20241213	140734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	-100	5	-0.49	567624500	27793	53.23	20600	20600	20200	26700	14400	20550	20423.28	8.38	0	-5027	20983	20766	20483	20266	19983	20875	20375	91	6150	500	15200	50	1	17977732	3676	13.17	1.11	12	0.15	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	31350	-34.77	20231214	16720	22.31	20241028	1.23	N	097520	500	91 억	1506154	N	N	28	N	N
93	20241213	130734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-150	5	-0.73	500386700	24501	46.92	20600	20600	20200	26700	14400	20550	20423.10	8.38	0	-5082	20983	20766	20483	20266	19983	20875	20375	91	6150	500	15200	50	1	17977732	3667	13.14	1.10	12	0.14	1553.00	18503.00	31350	20231214	-34.93	16720	20241028	22.01	30750	-33.66	20240104	16720	22.01	20241028	31350	-34.93	20231214	16720	22.01	20241028	1.23	N	097520	500	91 억	1506154	N	N	28	N	N
94	20241213	120735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	0	3	0.00	317494050	15537	29.75	20600	20600	20200	26700	14400	20550	20434.69	8.38	0	-892	20983	20766	20483	20266	19983	20875	20375	91	6150	500	15200	50	1	17977732	3694	13.23	1.11	12	0.09	1553.00	18503.00	31350	20231214	-34.45	16720	20241028	22.91	30750	-33.17	20240104	16720	22.91	20241028	31350	-34.45	20231214	16720	22.91	20241028	1.23	N	097520	500	91 억	1506154	N	N	28	N	N
95	20241213	110733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	0	3	0.00	203599950	9968	19.09	20600	20600	20200	26700	14400	20550	20425.33	8.38	0	-262	20983	20766	20483	20266	19983	20875	20375	91	6150	500	15200	50	1	17977732	3694	13.23	1.11	12	0.06	1553.00	18503.00	31350	20231214	-34.45	16720	20241028	22.91	30750	-33.17	20240104	16720	22.91	20241028	31350	-34.45	20231214	16720	22.91	20241028	1.23	N	097520	500	91 억	1506154	N	N	28	N	N
96	20241213	100727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-150	5	-0.73	138589000	6790	13.00	20600	20600	20200	26700	14400	20550	20410.71	8.38	0	-219	20983	20766	20483	20266	19983	20875	20375	91	6150	500	15200	50	1	17977732	3667	13.14	1.10	12	0.04	1553.00	18503.00	31350	20231214	-34.93	16720	20241028	22.01	30750	-33.66	20240104	16720	22.01	20241028	31350	-34.93	20231214	16720	22.01	20241028	1.23	N	097520	500	91 억	1506154	N	N	28	N	N
97	20241213	090734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-150	5	-0.73	35277950	1728	3.31	20600	20600	20200	26700	14400	20550	20415.32	8.38	0	117	20983	20766	20483	20266	19983	20875	20375	91	6150	500	15200	50	1	17977732	3667	13.14	1.10	12	0.01	1553.00	18503.00	31350	20231214	-34.93	16720	20241028	22.01	30750	-33.66	20240104	16720	22.01	20241028	31350	-34.93	20231214	16720	22.01	20241028	1.23	N	097520	500	91 억	1506154	N	N	28	N	N
98	20241212	160736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	250	2	1.23	1057864300	51724	78.44	20450	20700	20200	26350	14250	20300	20452.10	8.35	0	6587	20846	20572	20176	19902	19506	20710	20040	91	6050	500	15020	50	1	17977732	3694	13.23	1.11	12	0.29	1553.00	18503.00	31350	20231214	-34.45	16720	20241028	22.91	30750	-33.17	20240104	16720	22.91	20241028	31350	-34.45	20231214	16720	22.91	20241028	1.28	N	097520	500	91 억	1501226	N	N	28	N	N
99	20241212	150729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	150	2	0.74	932283100	45604	69.16	20450	20700	20200	26350	14250	20300	20443.01	8.35	0	8657	20846	20572	20176	19902	19506	20710	20040	91	6050	500	15020	50	1	17977732	3676	13.17	1.11	12	0.25	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	31350	-34.77	20231214	16720	22.31	20241028	1.28	N	097520	500	91 억	1501226	N	N	25	N	N
100	20241212	140728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	150	2	0.74	809824950	39617	60.08	20450	20700	20200	26350	14250	20300	20441.35	8.35	0	10686	20846	20572	20176	19902	19506	20710	20040	91	6050	500	15020	50	1	17977732	3676	13.17	1.11	12	0.22	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	31350	-34.77	20231214	16720	22.31	20241028	1.28	N	097520	500	91 억	1501226	N	N	25	N	N
101	20241212	130725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	0	3	0.00	731205650	35757	54.22	20450	20700	20200	26350	14250	20300	20449.31	8.35	0	10427	20846	20572	20176	19902	19506	20710	20040	91	6050	500	15020	50	1	17977732	3649	13.07	1.10	12	0.20	1553.00	18503.00	31350	20231214	-35.25	16720	20241028	21.41	30750	-33.98	20240104	16720	21.41	20241028	31350	-35.25	20231214	16720	21.41	20241028	1.28	N	097520	500	91 억	1501226	N	N	25	N	N
102	20241212	120714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	50	2	0.25	688324250	33640	51.01	20450	20700	20200	26350	14250	20300	20461.49	8.35	0	9907	20846	20572	20176	19902	19506	20710	20040	91	6050	500	15020	50	1	17977732	3658	13.10	1.10	12	0.19	1553.00	18503.00	31350	20231214	-35.09	16720	20241028	21.71	30750	-33.82	20240104	16720	21.71	20241028	31350	-35.09	20231214	16720	21.71	20241028	1.28	N	097520	500	91 억	1501226	N	N	25	N	N
103	20241212	110725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	150	2	0.74	520884950	25424	38.56	20450	20700	20250	26350	14250	20300	20487.93	8.35	0	9572	20846	20572	20176	19902	19506	20710	20040	91	6050	500	15020	50	1	17977732	3676	13.17	1.11	12	0.14	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	31350	-34.77	20231214	16720	22.31	20241028	1.28	N	097520	500	91 억	1501226	N	N	25	N	N
104	20241212	100723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	300	2	1.48	423052750	20647	31.31	20450	20700	20250	26350	14250	20300	20489.80	8.35	0	8239	20846	20572	20176	19902	19506	20710	20040	91	6050	500	15020	50	1	17977732	3703	13.26	1.11	12	0.11	1553.00	18503.00	31350	20231214	-34.29	16720	20241028	23.21	30750	-33.01	20240104	16720	23.21	20241028	31350	-34.29	20231214	16720	23.21	20241028	1.28	N	097520	500	91 억	1501226	N	N	25	N	N
105	20241212	090729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	100	2	0.49	39564550	1945	2.95	20450	20450	20250	26350	14250	20300	20341.69	8.35	0	574	20846	20572	20176	19902	19506	20710	20040	91	6050	500	15020	50	1	17977732	3667	13.14	1.10	12	0.01	1553.00	18503.00	31350	20231214	-34.93	16720	20241028	22.01	30750	-33.66	20240104	16720	22.01	20241028	31350	-34.93	20231214	16720	22.01	20241028	1.28	N	097520	500	91 억	1501226	N	N	25	N	N
106	20241211	160722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	370	2	1.86	1322469560	65609	113.07	19780	20450	19780	25900	13960	19930	20156.82	8.31	0	-5410	21036	20482	19546	18992	18056	20760	19270	91	5970	500	14740	50	1	17977732	3649	13.07	1.10	12	0.36	1553.00	18503.00	31350	20231214	-35.25	16720	20241028	21.41	30750	-33.98	20240104	16720	21.41	20241028	31350	-35.25	20231214	16720	21.41	20241028	1.29	N	097520	500	91 억	1493801	N	N	25	N	N
107	20241211	150632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	520	2	2.61	1305368760	64767	111.62	19780	20450	19780	25900	13960	19930	20154.84	8.31	0	-5409	21036	20482	19546	18992	18056	20760	19270	91	5970	500	14740	50	1	17977732	3676	13.17	1.11	12	0.36	1553.00	18503.00	31350	20231214	-34.77	16720	20241028	22.31	30750	-33.50	20240104	16720	22.31	20241028	31350	-34.77	20231214	16720	22.31	20241028	1.29	N	097520	500	91 억	1493801	N	N	16	N	N
108	20241211	140728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	320	2	1.61	1060757260	52705	90.83	19780	20400	19780	25900	13960	19930	20126.31	8.31	0	-2662	21036	20482	19546	18992	18056	20760	19270	91	5970	500	14740	50	1	17977732	3640	13.04	1.09	12	0.29	1553.00	18503.00	31350	20231214	-35.41	16720	20241028	21.11	30750	-34.15	20240104	16720	21.11	20241028	31350	-35.41	20231214	16720	21.11	20241028	1.29	N	097520	500	91 억	1493801	N	N	16	N	N
109	20241211	130730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	220	2	1.10	907727460	45104	77.73	19780	20400	19780	25900	13960	19930	20125.21	8.31	0	-1915	21036	20482	19546	18992	18056	20760	19270	91	5970	500	14740	50	1	17977732	3623	12.97	1.09	12	0.25	1553.00	18503.00	31350	20231214	-35.73	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	31350	-35.73	20231214	16720	20.51	20241028	1.29	N	097520	500	91 억	1493801	N	N	16	N	N
110	20241211	120731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	70	2	0.35	770112660	38257	65.93	19780	20400	19780	25900	13960	19930	20129.98	8.31	0	-2838	21036	20482	19546	18992	18056	20760	19270	91	5970	500	14740	50	1	17977732	3596	12.88	1.08	12	0.21	1553.00	18503.00	31350	20231214	-36.20	16720	20241028	19.62	30750	-34.96	20240104	16720	19.62	20241028	31350	-36.20	20231214	16720	19.62	20241028	1.29	N	097520	500	91 억	1493801	N	N	16	N	N
111	20241211	110728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	170	2	0.85	636324820	31586	54.43	19780	20400	19780	25900	13960	19930	20145.79	8.31	0	-2069	21036	20482	19546	18992	18056	20760	19270	91	5970	500	14740	50	1	17977732	3614	12.94	1.09	12	0.18	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	31350	-35.89	20231214	16720	20.22	20241028	1.29	N	097520	500	91 억	1493801	N	N	16	N	N
112	20241211	100730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	170	2	0.85	360029320	17831	30.73	19780	20400	19780	25900	13960	19930	20191.20	8.31	0	345	21036	20482	19546	18992	18056	20760	19270	91	5970	500	14740	50	1	17977732	3614	12.94	1.09	12	0.10	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	31350	-35.89	20231214	16720	20.22	20241028	1.29	N	097520	500	91 억	1493801	N	N	16	N	N
113	20241211	090733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	220	2	1.10	43708170	2182	3.76	19780	20150	19780	25900	13960	19930	20031.24	8.31	0	1018	21036	20482	19546	18992	18056	20760	19270	91	5970	500	14740	50	1	17977732	3623	12.97	1.09	12	0.01	1553.00	18503.00	31350	20231214	-35.73	16720	20241028	20.51	30750	-34.47	20240104	16720	20.51	20241028	31350	-35.73	20231214	16720	20.51	20241028	1.29	N	097520	500	91 억	1493801	N	N	16	N	N
114	20241210	160724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19930	1330	2	7.15	1130705410	57809	57.81	18610	20100	18610	24150	13020	18600	19558.99	8.16	0	23673	19933	19266	18933	18266	17933	19100	18100	91	5550	500	13760	10	1	17977732	3583	12.83	1.08	12	0.32	1553.00	18503.00	31350	20231214	-36.43	16720	20241028	19.20	30750	-35.19	20240104	16720	19.20	20241028	31350	-36.43	20231214	16720	19.20	20241028	1.33	N	097520	500	91 억	1467786	N	N	16	N	N
115	20241210	150725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19940	1340	2	7.20	1105904620	56565	56.57	18610	20100	18610	24150	13020	18600	19551.04	8.16	0	23486	19933	19266	18933	18266	17933	19100	18100	91	5550	500	13760	10	1	17977732	3585	12.84	1.08	12	0.31	1553.00	18503.00	31350	20231214	-36.40	16720	20241028	19.26	30750	-35.15	20240104	16720	19.26	20241028	31350	-36.40	20231214	16720	19.26	20241028	1.33	N	097520	500	91 억	1467786	N	N	16	N	N
116	20241210	140725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19780	1180	2	6.34	877263200	45065	45.07	18610	19870	18610	24150	13020	18600	19466.62	8.16	0	19399	19933	19266	18933	18266	17933	19100	18100	91	5550	500	13760	10	1	17977732	3556	12.74	1.07	12	0.25	1553.00	18503.00	31350	20231214	-36.91	16720	20241028	18.30	30750	-35.67	20240104	16720	18.30	20241028	31350	-36.91	20231214	16720	18.30	20241028	1.33	N	097520	500	91 억	1467786	N	N	16	N	N
117	20241210	130724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19750	1150	2	6.18	815964590	41968	41.97	18610	19870	18610	24150	13020	18600	19442.54	8.16	0	18344	19933	19266	18933	18266	17933	19100	18100	91	5550	500	13760	10	1	17977732	3551	12.72	1.07	12	0.23	1553.00	18503.00	31350	20231214	-37.00	16720	20241028	18.12	30750	-35.77	20240104	16720	18.12	20241028	31350	-37.00	20231214	16720	18.12	20241028	1.33	N	097520	500	91 억	1467786	N	N	16	N	N
118	20241210	120724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19730	1130	2	6.08	711991030	36704	36.71	18610	19870	18610	24150	13020	18600	19398.19	8.16	0	16445	19933	19266	18933	18266	17933	19100	18100	91	5550	500	13760	10	1	17977732	3547	12.70	1.07	12	0.20	1553.00	18503.00	31350	20231214	-37.07	16720	20241028	18.00	30750	-35.84	20240104	16720	18.00	20241028	31350	-37.07	20231214	16720	18.00	20241028	1.33	N	097520	500	91 억	1467786	N	N	16	N	N
119	20241210	110723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19720	1120	2	6.02	624016960	32262	32.26	18610	19800	18610	24150	13020	18600	19342.17	8.16	0	15628	19933	19266	18933	18266	17933	19100	18100	91	5550	500	13760	10	1	17977732	3545	12.70	1.07	12	0.18	1553.00	18503.00	31350	20231214	-37.10	16720	20241028	17.94	30750	-35.87	20240104	16720	17.94	20241028	31350	-37.10	20231214	16720	17.94	20241028	1.33	N	097520	500	91 억	1467786	N	N	16	N	N
120	20241210	100724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19550	950	2	5.11	403936970	21024	21.02	18610	19550	18610	24150	13020	18600	19213.14	8.16	0	13677	19933	19266	18933	18266	17933	19100	18100	91	5550	500	13760	10	1	17977732	3515	12.59	1.06	12	0.12	1553.00	18503.00	31350	20231214	-37.64	16720	20241028	16.93	30750	-36.42	20240104	16720	16.93	20241028	31350	-37.64	20231214	16720	16.93	20241028	1.33	N	097520	500	91 억	1467786	N	N	16	N	N
121	20241210	090729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18950	350	2	1.88	28069730	1489	1.49	18610	18950	18610	24150	13020	18600	18851.40	8.16	0	1055	19933	19266	18933	18266	17933	19100	18100	91	5550	500	13760	10	1	17977732	3407	12.20	1.02	12	0.01	1553.00	18503.00	31350	20231214	-39.55	16720	20241028	13.34	30750	-38.37	20240104	16720	13.34	20241028	31350	-39.55	20231214	16720	13.34	20241028	1.33	N	097520	500	91 억	1467786	N	N	16	N	N
122	20241209	160721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18600	-1400	5	-7.00	1882080550	99232	114.93	19530	19600	18600	26000	14000	20000	18967.24	8.17	0	-23	20713	20356	19793	19436	18873	20535	19615	91	6000	500	14800	10	1	17977732	3344	11.98	1.01	12	0.55	1553.00	18503.00	31350	20231214	-40.67	16720	20241028	11.24	30750	-39.51	20240104	16720	11.24	20241028	31350	-40.67	20231214	16720	11.24	20241028	1.34	N	097520	500	91 억	1468114	N	N	16	N	N
123	20241209	150722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18720	-1280	5	-6.40	1708361610	89922	104.15	19530	19600	18710	26000	14000	20000	18997.48	8.17	0	-370	20713	20356	19793	19436	18873	20535	19615	91	6000	500	14800	10	1	17977732	3365	12.05	1.01	12	0.50	1553.00	18503.00	31350	20231214	-40.29	16720	20241028	11.96	30750	-39.12	20240104	16720	11.96	20241028	31350	-40.29	20231214	16720	11.96	20241028	1.34	N	097520	500	91 억	1468114	N	N	15	N	N
124	20241209	140723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18750	-1250	5	-6.25	1563063200	82167	95.17	19530	19600	18710	26000	14000	20000	19022.17	8.17	0	-80	20713	20356	19793	19436	18873	20535	19615	91	6000	500	14800	10	1	17977732	3371	12.07	1.01	12	0.46	1553.00	18503.00	31350	20231214	-40.19	16720	20241028	12.14	30750	-39.02	20240104	16720	12.14	20241028	31350	-40.19	20231214	16720	12.14	20241028	1.34	N	097520	500	91 억	1468114	N	N	15	N	N
125	20241209	130725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18720	-1280	5	-6.40	1282913230	67235	77.87	19530	19600	18720	26000	14000	20000	19080.07	8.17	0	-3556	20713	20356	19793	19436	18873	20535	19615	91	6000	500	14800	10	1	17977732	3365	12.05	1.01	12	0.37	1553.00	18503.00	31350	20231214	-40.29	16720	20241028	11.96	30750	-39.12	20240104	16720	11.96	20241028	31350	-40.29	20231214	16720	11.96	20241028	1.34	N	097520	500	91 억	1468114	N	N	15	N	N
126	20241209	120721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18820	-1180	5	-5.90	1142666540	59786	69.25	19530	19600	18800	26000	14000	20000	19111.57	8.17	0	-3807	20713	20356	19793	19436	18873	20535	19615	91	6000	500	14800	10	1	17977732	3383	12.12	1.02	12	0.33	1553.00	18503.00	31350	20231214	-39.97	16720	20241028	12.56	30750	-38.80	20240104	16720	12.56	20241028	31350	-39.97	20231214	16720	12.56	20241028	1.34	N	097520	500	91 억	1468114	N	N	15	N	N
127	20241209	110723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18880	-1120	5	-5.60	959577280	50091	58.02	19530	19600	18880	26000	14000	20000	19155.50	8.17	0	-1503	20713	20356	19793	19436	18873	20535	19615	91	6000	500	14800	10	1	17977732	3394	12.16	1.02	12	0.28	1553.00	18503.00	31350	20231214	-39.78	16720	20241028	12.92	30750	-38.60	20240104	16720	12.92	20241028	31350	-39.78	20231214	16720	12.92	20241028	1.34	N	097520	500	91 억	1468114	N	N	15	N	N
128	20241209	100721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19120	-880	5	-4.40	753143740	39250	45.46	19530	19600	18990	26000	14000	20000	19186.93	8.17	0	434	20713	20356	19793	19436	18873	20535	19615	91	6000	500	14800	10	1	17977732	3437	12.31	1.03	12	0.22	1553.00	18503.00	31350	20231214	-39.01	16720	20241028	14.35	30750	-37.82	20240104	16720	14.35	20241028	31350	-39.01	20231214	16720	14.35	20241028	1.34	N	097520	500	91 억	1468114	N	N	15	N	N
129	20241209	090718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19380	-620	5	-3.10	79376120	4086	4.73	19530	19600	19350	26000	14000	20000	19416.36	8.17	0	-162	20713	20356	19793	19436	18873	20535	19615	91	6000	500	14800	10	1	17977732	3484	12.48	1.05	12	0.02	1553.00	18503.00	31350	20231214	-38.18	16720	20241028	15.91	30750	-36.98	20240104	16720	15.91	20241028	31350	-38.18	20231214	16720	15.91	20241028	1.34	N	097520	500	91 억	1468114	N	N	15	N	N
130	20241206	160715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	230	2	1.16	1694603470	86128	125.71	19620	20150	19230	25700	13840	19770	19675.10	8.10	0	10578	20590	20180	19690	19280	18790	20385	19485	91	5930	500	14620	50	1	17977732	3596	12.88	1.08	12	0.48	1553.00	18503.00	31350	20231214	-36.20	16720	20241028	19.62	30750	-34.96	20240104	16720	19.62	20241028	31350	-36.20	20231214	16720	19.62	20241028	1.34	N	097520	500	91 억	1455449	N	N	15	N	N
131	20241206	150719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	330	2	1.67	1592686520	81045	118.29	19620	20150	19230	25700	13840	19770	19651.87	8.10	0	12097	20590	20180	19690	19280	18790	20385	19485	91	5930	500	14620	50	1	17977732	3614	12.94	1.09	12	0.45	1553.00	18503.00	31350	20231214	-35.89	16720	20241028	20.22	30750	-34.63	20240104	16720	20.22	20241028	31350	-35.89	20231214	16720	20.22	20241028	1.34	N	097520	500	91 억	1455449	N	N	6	N	N
132	20241206	140717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19840	70	2	0.35	1379740550	70408	102.77	19620	19910	19230	25700	13840	19770	19596.35	8.10	0	10618	20590	20180	19690	19280	18790	20385	19485	91	5930	500	14620	10	1	17977732	3567	12.78	1.07	12	0.39	1553.00	18503.00	31350	20231214	-36.71	16720	20241028	18.66	30750	-35.48	20240104	16720	18.66	20241028	31350	-36.71	20231214	16720	18.66	20241028	1.34	N	097520	500	91 억	1455449	N	N	6	N	N
133	20241206	130717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19740	-30	5	-0.15	1252807900	64013	93.43	19620	19910	19230	25700	13840	19770	19571.14	8.10	0	10511	20590	20180	19690	19280	18790	20385	19485	91	5930	500	14620	10	1	17977732	3549	12.71	1.07	12	0.36	1553.00	18503.00	31350	20231214	-37.03	16720	20241028	18.06	30750	-35.80	20240104	16720	18.06	20241028	31350	-37.03	20231214	16720	18.06	20241028	1.34	N	097520	500	91 억	1455449	N	N	6	N	N
134	20241206	120714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19810	40	2	0.20	1106380370	56633	82.66	19620	19860	19230	25700	13840	19770	19535.95	8.10	0	10774	20590	20180	19690	19280	18790	20385	19485	91	5930	500	14620	10	1	17977732	3561	12.76	1.07	12	0.32	1553.00	18503.00	31350	20231214	-36.81	16720	20241028	18.48	30750	-35.58	20240104	16720	18.48	20241028	31350	-36.81	20231214	16720	18.48	20241028	1.34	N	097520	500	91 억	1455449	N	N	6	N	N
135	20241206	110714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19400	-370	5	-1.87	948842430	48590	70.92	19620	19860	19230	25700	13840	19770	19527.50	8.10	0	7970	20590	20180	19690	19280	18790	20385	19485	91	5930	500	14620	10	1	17977732	3488	12.49	1.05	12	0.27	1553.00	18503.00	31350	20231214	-38.12	16720	20241028	16.03	30750	-36.91	20240104	16720	16.03	20241028	31350	-38.12	20231214	16720	16.03	20241028	1.34	N	097520	500	91 억	1455449	N	N	6	N	N
136	20241206	100712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19570	-200	5	-1.01	359330680	18245	26.63	19620	19860	19560	25700	13840	19770	19694.73	8.10	0	5324	20590	20180	19690	19280	18790	20385	19485	91	5930	500	14620	10	1	17977732	3518	12.60	1.06	12	0.10	1553.00	18503.00	31350	20231214	-37.58	16720	20241028	17.05	30750	-36.36	20240104	16720	17.05	20241028	31350	-37.58	20231214	16720	17.05	20241028	1.34	N	097520	500	91 억	1455449	N	N	6	N	N
137	20241206	090717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19760	-10	5	-0.05	27978160	1417	2.07	19620	19860	19620	25700	13840	19770	19744.57	8.10	0	566	20590	20180	19690	19280	18790	20385	19485	91	5930	500	14620	10	1	17977732	3552	12.72	1.07	12	0.01	1553.00	18503.00	31350	20231214	-36.97	16720	20241028	18.18	30750	-35.74	20240104	16720	18.18	20241028	31350	-36.97	20231214	16720	18.18	20241028	1.34	N	097520	500	91 억	1455449	N	N	6	N	N
138	20241205	160705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19770	300	2	1.54	1343510840	68417	73.45	19470	20100	19200	25300	13630	19470	19637.01	8.00	0	10785	20203	19836	19523	19156	18843	19680	19000	91	5830	500	14400	10	1	17977732	3554	12.73	1.07	12	0.38	1553.00	18503.00	31350	20231214	-36.94	16720	20241028	18.24	30750	-35.71	20240104	16720	18.24	20241028	31350	-36.94	20231214	16720	18.24	20241028	1.39	N	097520	500	91 억	1438938	N	N	6	N	N
139	20241205	150709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19880	410	2	2.11	1252857160	63841	68.54	19470	20100	19200	25300	13630	19470	19624.65	8.00	0	9816	20203	19836	19523	19156	18843	19680	19000	91	5830	500	14400	10	1	17977732	3574	12.80	1.07	12	0.36	1553.00	18503.00	31350	20231214	-36.59	16720	20241028	18.90	30750	-35.35	20240104	16720	18.90	20241028	31350	-36.59	20231214	16720	18.90	20241028	1.39	N	097520	500	91 억	1438938	N	N	27	N	N
140	20241205	140657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	580	2	2.98	975969500	49974	53.65	19470	20050	19200	25300	13630	19470	19529.55	8.00	0	14289	20203	19836	19523	19156	18843	19680	19000	91	5830	500	14400	50	1	17977732	3605	12.91	1.08	12	0.28	1553.00	18503.00	31350	20231214	-36.04	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	31350	-36.04	20231214	16720	19.92	20241028	1.39	N	097520	500	91 억	1438938	N	N	27	N	N
141	20241205	130705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19540	70	2	0.36	713316380	36700	39.40	19470	19650	19200	25300	13630	19470	19436.41	8.00	0	10462	20203	19836	19523	19156	18843	19680	19000	91	5830	500	14400	10	1	17977732	3513	12.58	1.06	12	0.20	1553.00	18503.00	31350	20231214	-37.67	16720	20241028	16.87	30750	-36.46	20240104	16720	16.87	20241028	31350	-37.67	20231214	16720	16.87	20241028	1.39	N	097520	500	91 억	1438938	N	N	27	N	N
142	20241205	120705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19620	150	2	0.77	633491300	32617	35.02	19470	19650	19200	25300	13630	19470	19422.12	8.00	0	10604	20203	19836	19523	19156	18843	19680	19000	91	5830	500	14400	10	1	17977732	3527	12.63	1.06	12	0.18	1553.00	18503.00	31350	20231214	-37.42	16720	20241028	17.34	30750	-36.20	20240104	16720	17.34	20241028	31350	-37.42	20231214	16720	17.34	20241028	1.39	N	097520	500	91 억	1438938	N	N	27	N	N
143	20241205	110705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19630	160	2	0.82	505145770	26062	27.98	19470	19650	19200	25300	13630	19470	19382.46	8.00	0	9148	20203	19836	19523	19156	18843	19680	19000	91	5830	500	14400	10	1	17977732	3529	12.64	1.06	12	0.14	1553.00	18503.00	31350	20231214	-37.38	16720	20241028	17.40	30750	-36.16	20240104	16720	17.40	20241028	31350	-37.38	20231214	16720	17.40	20241028	1.39	N	097520	500	91 억	1438938	N	N	27	N	N
144	20241205	100701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19530	60	2	0.31	303256550	15688	16.84	19470	19600	19200	25300	13630	19470	19330.48	8.00	0	5700	20203	19836	19523	19156	18843	19680	19000	91	5830	500	14400	10	1	17977732	3511	12.58	1.06	12	0.09	1553.00	18503.00	31350	20231214	-37.70	16720	20241028	16.81	30750	-36.49	20240104	16720	16.81	20241028	31350	-37.70	20231214	16720	16.81	20241028	1.39	N	097520	500	91 억	1438938	N	N	27	N	N
145	20241205	090706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19440	-30	5	-0.15	33701020	1747	1.88	19470	19470	19250	25300	13630	19470	19290.80	8.00	0	652	20203	19836	19523	19156	18843	19680	19000	91	5830	500	14400	10	1	17977732	3495	12.52	1.05	12	0.01	1553.00	18503.00	31350	20231214	-37.99	16720	20241028	16.27	30750	-36.78	20240104	16720	16.27	20241028	31350	-37.99	20231214	16720	16.27	20241028	1.39	N	097520	500	91 억	1438938	N	N	27	N	N
146	20241204	160653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19470	-520	5	-2.60	1813561600	92968	174.05	19530	19890	19210	25950	14000	19990	19507.40	7.99	0	-746	20516	20252	19886	19622	19256	20385	19755	91	5960	500	14790	10	1	17977732	3500	12.54	1.05	12	0.52	1553.00	18503.00	31350	20231214	-37.89	16720	20241028	16.45	30750	-36.68	20240104	16720	16.45	20241028	31350	-37.89	20231214	16720	16.45	20241028	1.41	N	097520	500	91 억	1435673	N	N	27	N	N
147	20241204	150654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19510	-480	5	-2.40	1781491900	91323	170.97	19530	19890	19210	25950	14000	19990	19507.57	7.99	0	-440	20516	20252	19886	19622	19256	20385	19755	91	5960	500	14790	10	1	17977732	3507	12.56	1.05	12	0.51	1553.00	18503.00	31350	20231214	-37.77	16720	20241028	16.69	30750	-36.55	20240104	16720	16.69	20241028	31350	-37.77	20231214	16720	16.69	20241028	1.41	N	097520	500	91 억	1435673	N	N	13	N	N
148	20241204	140653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19380	-610	5	-3.05	1402857740	71979	134.75	19530	19890	19210	25950	14000	19990	19489.79	7.99	0	3929	20516	20252	19886	19622	19256	20385	19755	91	5960	500	14790	10	1	17977732	3484	12.48	1.05	12	0.40	1553.00	18503.00	31350	20231214	-38.18	16720	20241028	15.91	30750	-36.98	20240104	16720	15.91	20241028	31350	-38.18	20231214	16720	15.91	20241028	1.41	N	097520	500	91 억	1435673	N	N	13	N	N
149	20241204	130651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19530	-460	5	-2.30	1213047800	62206	116.46	19530	19890	19210	25950	14000	19990	19500.46	7.99	0	7054	20516	20252	19886	19622	19256	20385	19755	91	5960	500	14790	10	1	17977732	3511	12.58	1.06	12	0.35	1553.00	18503.00	31350	20231214	-37.70	16720	20241028	16.81	30750	-36.49	20240104	16720	16.81	20241028	31350	-37.70	20231214	16720	16.81	20241028	1.41	N	097520	500	91 억	1435673	N	N	13	N	N
150	20241204	120649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19320	-670	5	-3.35	1117610630	57267	107.21	19530	19890	19210	25950	14000	19990	19515.75	7.99	0	5621	20516	20252	19886	19622	19256	20385	19755	91	5960	500	14790	10	1	17977732	3473	12.44	1.04	12	0.32	1553.00	18503.00	31350	20231214	-38.37	16720	20241028	15.55	30750	-37.17	20240104	16720	15.55	20241028	31350	-38.37	20231214	16720	15.55	20241028	1.41	N	097520	500	91 억	1435673	N	N	13	N	N
151	20241204	110641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19330	-660	5	-3.30	965182880	49364	92.41	19530	19890	19240	25950	14000	19990	19552.32	7.99	0	3919	20516	20252	19886	19622	19256	20385	19755	91	5960	500	14790	10	1	17977732	3475	12.45	1.04	12	0.27	1553.00	18503.00	31350	20231214	-38.34	16720	20241028	15.61	30750	-37.14	20240104	16720	15.61	20241028	31350	-38.34	20231214	16720	15.61	20241028	1.41	N	097520	500	91 억	1435673	N	N	13	N	N
152	20241204	100643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19600	-390	5	-1.95	692301940	35309	66.10	19530	19890	19450	25950	14000	19990	19606.90	7.99	0	2200	20516	20252	19886	19622	19256	20385	19755	91	5960	500	14790	10	1	17977732	3524	12.62	1.06	12	0.20	1553.00	18503.00	31350	20231214	-37.48	16720	20241028	17.22	30750	-36.26	20240104	16720	17.22	20241028	31350	-37.48	20231214	16720	17.22	20241028	1.41	N	097520	500	91 억	1435673	N	N	13	N	N
153	20241204	090654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19670	-320	5	-1.60	129479850	6609	12.37	19530	19800	19520	25950	14000	19990	19591.14	7.99	0	2693	20516	20252	19886	19622	19256	20385	19755	91	5960	500	14790	10	1	17977732	3536	12.67	1.06	12	0.04	1553.00	18503.00	31350	20231214	-37.26	16720	20241028	17.64	30750	-36.03	20240104	16720	17.64	20241028	31350	-37.26	20231214	16720	17.64	20241028	1.41	N	097520	500	91 억	1435673	N	N	13	N	N
154	20241203	160719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19990	430	2	2.20	1063778360	53393	63.04	19560	20150	19520	25400	13700	19560	19923.79	7.89	0	11838	20773	20166	19843	19236	18913	20005	19075	91	5840	500	14470	10	1	17977732	3594	12.87	1.08	12	0.30	1553.00	18503.00	31350	20231214	-36.24	16720	20241028	19.56	30750	-34.99	20240104	16720	19.56	20241028	31350	-36.24	20231214	16720	19.56	20241028	1.45	N	097520	500	91 억	1418375	N	N	13	N	N
155	20241203	150747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	490	2	2.51	1020722910	51240	60.50	19560	20150	19520	25400	13700	19560	19920.68	7.89	0	11766	20773	20166	19843	19236	18913	20005	19075	91	5840	500	14470	50	1	17977732	3605	12.91	1.08	12	0.29	1553.00	18503.00	31350	20231214	-36.04	16720	20241028	19.92	30750	-34.80	20240104	16720	19.92	20241028	31350	-36.04	20231214	16720	19.92	20241028	1.45	N	097520	500	91 억	1418375	N	N	18	N	N
156	20241203	140736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	440	2	2.25	793470460	39905	47.12	19560	20100	19520	25400	13700	19560	19884.27	7.89	0	8328	20773	20166	19843	19236	18913	20005	19075	91	5840	500	14470	50	1	17977732	3596	12.88	1.08	12	0.22	1553.00	18503.00	31350	20231214	-36.20	16720	20241028	19.62	30750	-34.96	20240104	16720	19.62	20241028	31350	-36.20	20231214	16720	19.62	20241028	1.45	N	097520	500	91 억	1418375	N	N	18	N	N
157	20241203	130735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19920	360	2	1.84	607846130	30614	36.15	19560	20100	19520	25400	13700	19560	19855.51	7.89	0	3427	20773	20166	19843	19236	18913	20005	19075	91	5840	500	14470	10	1	17977732	3581	12.83	1.08	12	0.17	1553.00	18503.00	31350	20231214	-36.46	16720	20241028	19.14	30750	-35.22	20240104	16720	19.14	20241028	31350	-36.46	20231214	16720	19.14	20241028	1.45	N	097520	500	91 억	1418375	N	N	18	N	N
158	20241203	120744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19940	380	2	1.94	583017380	29367	34.67	19560	20100	19520	25400	13700	19560	19853.16	7.89	0	3404	20773	20166	19843	19236	18913	20005	19075	91	5840	500	14470	10	1	17977732	3585	12.84	1.08	12	0.16	1553.00	18503.00	31350	20231214	-36.40	16720	20241028	19.26	30750	-35.15	20240104	16720	19.26	20241028	31350	-36.40	20231214	16720	19.26	20241028	1.45	N	097520	500	91 억	1418375	N	N	18	N	N
159	20241203	110728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19860	300	2	1.53	513261040	25863	30.54	19560	20100	19520	25400	13700	19560	19845.77	7.89	0	1919	20773	20166	19843	19236	18913	20005	19075	91	5840	500	14470	10	1	17977732	3570	12.79	1.07	12	0.14	1553.00	18503.00	31350	20231214	-36.65	16720	20241028	18.78	30750	-35.41	20240104	16720	18.78	20241028	31350	-36.65	20231214	16720	18.78	20241028	1.45	N	097520	500	91 억	1418375	N	N	18	N	N
160	20241203	100717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19920	360	2	1.84	374547720	18892	22.31	19560	20100	19520	25400	13700	19560	19826.22	7.89	0	2611	20773	20166	19843	19236	18913	20005	19075	91	5840	500	14470	10	1	17977732	3581	12.83	1.08	12	0.11	1553.00	18503.00	31350	20231214	-36.46	16720	20241028	19.14	30750	-35.22	20240104	16720	19.14	20241028	31350	-36.46	20231214	16720	19.14	20241028	1.45	N	097520	500	91 억	1418375	N	N	18	N	N
161	20241203	090711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19830	270	2	1.38	28844060	1466	1.73	19560	19890	19560	25400	13700	19560	19678.17	7.89	0	202	20773	20166	19843	19236	18913	20005	19075	91	5840	500	14470	10	1	17977732	3565	12.77	1.07	12	0.01	1553.00	18503.00	31350	20231214	-36.75	16720	20241028	18.60	30750	-35.51	20240104	16720	18.60	20241028	31350	-36.75	20231214	16720	18.60	20241028	1.45	N	097520	500	91 억	1418375	N	N	18	N	N
162	20241202	160659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19560	-590	5	-2.93	1678907420	84329	121.47	20300	20450	19520	26150	14150	20150	19909.03	7.95	0	-8374	20803	20476	20173	19846	19543	20325	19695	91	6000	500	14910	10	1	17977732	3516	12.59	1.06	12	0.47	1553.00	18503.00	31350	20231214	-37.61	16720	20241028	16.99	30750	-36.39	20240104	16720	16.99	20241028	31350	-37.61	20231214	16720	16.99	20241028	1.56	N	097520	500	91 억	1429475	N	N	18	N	N
163	20241202	150757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19610	-540	5	-2.68	1598624480	80229	115.57	20300	20450	19580	26150	14150	20150	19925.77	7.95	0	-7729	20803	20476	20173	19846	19543	20325	19695	91	6000	500	14910	10	1	17977732	3525	12.63	1.06	12	0.45	1553.00	18503.00	31350	20231214	-37.45	16720	20241028	17.28	30750	-36.23	20240104	16720	17.28	20241028	31350	-37.45	20231214	16720	17.28	20241028	1.56	N	097520	500	91 억	1429475	N	N	0	N	N
164	20241202	140722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19850	-300	5	-1.49	1375070210	68895	99.24	20300	20450	19770	26150	14150	20150	19958.92	7.95	0	-2668	20803	20476	20173	19846	19543	20325	19695	91	6000	500	14910	10	1	17977732	3569	12.78	1.07	12	0.38	1553.00	18503.00	31350	20231214	-36.68	16720	20241028	18.72	30750	-35.45	20240104	16720	18.72	20241028	31350	-36.68	20231214	16720	18.72	20241028	1.56	N	097520	500	91 억	1429475	N	N	0	N	N
165	20241202	130717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19830	-320	5	-1.59	1231839610	61676	88.84	20300	20450	19770	26150	14150	20150	19972.75	7.95	0	-326	20803	20476	20173	19846	19543	20325	19695	91	6000	500	14910	10	1	17977732	3565	12.77	1.07	12	0.34	1553.00	18503.00	31350	20231214	-36.75	16720	20241028	18.60	30750	-35.51	20240104	16720	18.60	20241028	31350	-36.75	20231214	16720	18.60	20241028	1.56	N	097520	500	91 억	1429475	N	N	0	N	N
166	20241202	120732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19880	-270	5	-1.34	984587960	49212	70.89	20300	20450	19830	26150	14150	20150	20007.07	7.95	0	1724	20803	20476	20173	19846	19543	20325	19695	91	6000	500	14910	10	1	17977732	3574	12.80	1.07	12	0.27	1553.00	18503.00	31350	20231214	-36.59	16720	20241028	18.90	30750	-35.35	20240104	16720	18.90	20241028	31350	-36.59	20231214	16720	18.90	20241028	1.56	N	097520	500	91 억	1429475	N	N	0	N	N
167	20241202	110652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19990	-160	5	-0.79	644841410	32156	46.32	20300	20450	19830	26150	14150	20150	20053.53	7.95	0	2724	20803	20476	20173	19846	19543	20325	19695	91	6000	500	14910	10	1	17977732	3594	12.87	1.08	12	0.18	1553.00	18503.00	31350	20231214	-36.24	16720	20241028	19.56	30750	-34.99	20240104	16720	19.56	20241028	31350	-36.24	20231214	16720	19.56	20241028	1.56	N	097520	500	91 억	1429475	N	N	0	N	N
168	20241202	100654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-150	5	-0.74	460112560	22919	33.01	20300	20450	19830	26150	14150	20150	20075.59	7.95	0	196	20803	20476	20173	19846	19543	20325	19695	91	6000	500	14910	50	1	17977732	3596	12.88	1.08	12	0.13	1553.00	18503.00	31350	20231214	-36.20	16720	20241028	19.62	30750	-34.96	20240104	16720	19.62	20241028	31350	-36.20	20231214	16720	19.62	20241028	1.56	N	097520	500	91 억	1429475	N	N	0	N	N
169	20241202	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	200	2	0.99	86086400	4219	6.08	20300	20450	20300	26150	14150	20150	20404.52	7.95	0	-447	20803	20476	20173	19846	19543	20325	19695	91	6000	500	14910	50	1	17977732	3658	13.10	1.10	12	0.02	1553.00	18503.00	31350	20231214	-35.09	16720	20241028	21.71	30750	-33.82	20240104	16720	21.71	20241028	31350	-35.09	20231214	16720	21.71	20241028	1.56	N	097520	500	91 억	1429475	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History