KissMeData/000990/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	33150	1450	2	4.57	4241371900	129702	79.24	31600	33600	31400	41200	22200	31700	32696.08	24.56	25533	38546	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14718	5.59	0.79	12	0.29	5934.00	41802.00	61200	20231222	-45.83	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	58900	-43.72	20240620	29100	13.92	20241209	2.03	N	000990	5000	2219 억	10904332	N	N	2309	N	N
3	20241231	150114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	33150	1450	2	4.57	4241371900	129702	79.24	31600	33600	31400	41200	22200	31700	32696.08	24.56	25533	38546	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14718	5.59	0.79	12	0.29	5934.00	41802.00	61200	20231222	-45.83	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	58900	-43.72	20240620	29100	13.92	20241209	2.03	N	000990	5000	2219 억	10904332	N	N	2309	N	N
4	20241231	140114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	33150	1450	2	4.57	4241371900	129702	79.24	31600	33600	31400	41200	22200	31700	32696.08	24.56	25533	38546	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14718	5.59	0.79	12	0.29	5934.00	41802.00	61200	20231222	-45.83	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	58900	-43.72	20240620	29100	13.92	20241209	2.03	N	000990	5000	2219 억	10904332	N	N	2309	N	N
5	20241231	130114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	33150	1450	2	4.57	4241371900	129702	79.24	31600	33600	31400	41200	22200	31700	32696.08	24.56	25533	38546	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14718	5.59	0.79	12	0.29	5934.00	41802.00	61200	20231222	-45.83	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	58900	-43.72	20240620	29100	13.92	20241209	2.03	N	000990	5000	2219 억	10904332	N	N	2309	N	N
6	20241231	120114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	33150	1450	2	4.57	4241371900	129702	79.24	31600	33600	31400	41200	22200	31700	32696.08	24.56	25533	38546	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14718	5.59	0.79	12	0.29	5934.00	41802.00	61200	20231222	-45.83	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	58900	-43.72	20240620	29100	13.92	20241209	2.03	N	000990	5000	2219 억	10904332	N	N	2309	N	N
7	20241231	110113	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	33150	1450	2	4.57	4241371900	129702	79.24	31600	33600	31400	41200	22200	31700	32696.08	24.56	25533	38546	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14718	5.59	0.79	12	0.29	5934.00	41802.00	61200	20231222	-45.83	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	58900	-43.72	20240620	29100	13.92	20241209	2.03	N	000990	5000	2219 억	10904332	N	N	2309	N	N
8	20241231	100114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	33150	1450	2	4.57	4241371900	129702	79.24	31600	33600	31400	41200	22200	31700	32696.08	24.56	25533	38546	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14718	5.59	0.79	12	0.29	5934.00	41802.00	61200	20231222	-45.83	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	58900	-43.72	20240620	29100	13.92	20241209	2.03	N	000990	5000	2219 억	10904332	N	N	2309	N	N
9	20241231	090115	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	33150	1450	2	4.57	4241371900	129702	79.24	31600	33600	31400	41200	22200	31700	32696.08	24.56	25533	38546	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14718	5.59	0.79	12	0.29	5934.00	41802.00	61200	20231222	-45.83	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	58900	-43.72	20240620	29100	13.92	20241209	2.03	N	000990	5000	2219 억	10904332	N	N	2309	N	N
10	20241230	160114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	33150	1450	2	4.57	4180227250	127845	78.10	31600	33600	31400	41200	22200	31700	32696.08	24.50	0	38546	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14718	5.59	0.79	12	0.29	5934.00	41802.00	61200	20231222	-45.83	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	58900	-43.72	20240620	29100	13.92	20241209	2.03	N	000990	5000	2219 억	10878799	N	N	2309	N	N
11	20241230	150114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	32750	1050	2	3.31	2533150200	78325	47.85	31600	32950	31400	41200	22200	31700	32341.53	24.50	0	32749	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14541	5.52	0.78	12	0.18	5934.00	41802.00	61200	20231222	-46.49	29100	20241209	12.54	58900	-44.40	20240620	29100	12.54	20241209	58900	-44.40	20240620	29100	12.54	20241209	2.03	N	000990	5000	2219 억	10878799	N	N	2928	N	N
12	20241230	140114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	32800	1100	2	3.47	2114144250	65488	40.01	31600	32950	31400	41200	22200	31700	32282.93	24.50	0	23653	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14563	5.53	0.78	12	0.15	5934.00	41802.00	61200	20231222	-46.41	29100	20241209	12.71	58900	-44.31	20240620	29100	12.71	20241209	58900	-44.31	20240620	29100	12.71	20241209	2.03	N	000990	5000	2219 억	10878799	N	N	2928	N	N
13	20241230	130114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	32500	800	2	2.52	1615794750	50259	30.70	31600	32600	31400	41200	22200	31700	32149.36	24.50	0	14887	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14430	5.48	0.78	12	0.11	5934.00	41802.00	61200	20231222	-46.90	29100	20241209	11.68	58900	-44.82	20240620	29100	11.68	20241209	58900	-44.82	20240620	29100	11.68	20241209	2.03	N	000990	5000	2219 억	10878799	N	N	2928	N	N
14	20241230	120114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	32500	800	2	2.52	1452437350	45228	27.63	31600	32600	31400	41200	22200	31700	32113.68	24.50	0	11997	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14430	5.48	0.78	12	0.10	5934.00	41802.00	61200	20231222	-46.90	29100	20241209	11.68	58900	-44.82	20240620	29100	11.68	20241209	58900	-44.82	20240620	29100	11.68	20241209	2.03	N	000990	5000	2219 억	10878799	N	N	2928	N	N
15	20241230	110114	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	32250	550	2	1.74	1035956250	32384	19.78	31600	32300	31400	41200	22200	31700	31989.76	24.50	0	7043	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14319	5.43	0.77	12	0.07	5934.00	41802.00	61200	20231222	-47.30	29100	20241209	10.82	58900	-45.25	20240620	29100	10.82	20241209	58900	-45.25	20240620	29100	10.82	20241209	2.03	N	000990	5000	2219 억	10878799	N	N	2928	N	N
16	20241230	100115	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	32200	500	2	1.58	718029000	22491	13.74	31600	32250	31400	41200	22200	31700	31925.17	24.50	0	3449	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14296	5.43	0.77	12	0.05	5934.00	41802.00	61200	20231222	-47.39	29100	20241209	10.65	58900	-45.33	20240620	29100	10.65	20241209	58900	-45.33	20240620	29100	10.65	20241209	2.03	N	000990	5000	2219 억	10878799	N	N	2928	N	N
17	20241230	090115	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	31650	-50	5	-0.16	71241700	2253	1.38	31600	31700	31600	41200	22200	31700	31620.82	24.50	0	653	33766	32732	32216	31182	30666	32475	30925	2220	9500	5000	22820	50	1	44398588	14052	5.33	0.76	12	0.01	5934.00	41802.00	61200	20231222	-48.28	29100	20241209	8.76	58900	-46.26	20240620	29100	8.76	20241209	58900	-46.26	20240620	29100	8.76	20241209	2.03	N	000990	5000	2219 억	10878799	N	N	2928	N	N
18	20241227	160114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31700	-1350	5	-4.08	5191682300	161451	97.91	33000	33250	31700	42950	23150	33050	32159.42	24.59	0	11035	34516	33782	33316	32582	32116	33550	32350	2220	9900	5000	23790	50	1	44398588	14074	5.34	0.76	12	0.36	5934.00	41802.00	61200	20231222	-48.20	29100	20241209	8.93	58900	-46.18	20240620	29100	8.93	20241209	60100	-47.25	20231227	29100	8.93	20241209	2.02	N	000990	5000	2219 억	10915718	N	N	2928	N	N
19	20241227	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	-1100	5	-3.33	3848425050	119172	72.27	33000	33250	31850	42950	23150	33050	32293.03	24.59	0	336	34516	33782	33316	32582	32116	33550	32350	2220	9900	5000	23790	50	1	44398588	14185	5.38	0.76	12	0.27	5934.00	41802.00	61200	20231222	-47.79	29100	20241209	9.79	58900	-45.76	20240620	29100	9.79	20241209	60100	-46.84	20231227	29100	9.79	20241209	2.02	N	000990	5000	2219 억	10915718	N	N	1785	N	N
20	20241227	140115	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	-1050	5	-3.18	2949791050	91009	55.19	33000	33250	31950	42950	23150	33050	32412.08	24.59	0	-3196	34516	33782	33316	32582	32116	33550	32350	2220	9900	5000	23790	50	1	44398588	14208	5.39	0.77	12	0.20	5934.00	41802.00	61200	20231222	-47.71	29100	20241209	9.97	58900	-45.67	20240620	29100	9.97	20241209	60100	-46.76	20231227	29100	9.97	20241209	2.02	N	000990	5000	2219 억	10915718	N	N	1785	N	N
21	20241227	130115	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	-1050	5	-3.18	2450542400	75417	45.74	33000	33250	32000	42950	23150	33050	32493.24	24.59	0	-1975	34516	33782	33316	32582	32116	33550	32350	2220	9900	5000	23790	50	1	44398588	14208	5.39	0.77	12	0.17	5934.00	41802.00	61200	20231222	-47.71	29100	20241209	9.97	58900	-45.67	20240620	29100	9.97	20241209	60100	-46.76	20231227	29100	9.97	20241209	2.02	N	000990	5000	2219 억	10915718	N	N	1785	N	N
22	20241227	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32050	-1000	5	-3.03	2135903650	65600	39.78	33000	33250	32050	42950	23150	33050	32559.51	24.59	0	-3323	34516	33782	33316	32582	32116	33550	32350	2220	9900	5000	23790	50	1	44398588	14230	5.40	0.77	12	0.15	5934.00	41802.00	61200	20231222	-47.63	29100	20241209	10.14	58900	-45.59	20240620	29100	10.14	20241209	60100	-46.67	20231227	29100	10.14	20241209	2.02	N	000990	5000	2219 억	10915718	N	N	1785	N	N
23	20241227	110114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32350	-700	5	-2.12	1414003550	43209	26.20	33000	33250	32350	42950	23150	33050	32724.75	24.59	0	-4108	34516	33782	33316	32582	32116	33550	32350	2220	9900	5000	23790	50	1	44398588	14363	5.45	0.77	12	0.10	5934.00	41802.00	61200	20231222	-47.14	29100	20241209	11.17	58900	-45.08	20240620	29100	11.17	20241209	60100	-46.17	20231227	29100	11.17	20241209	2.02	N	000990	5000	2219 억	10915718	N	N	1785	N	N
24	20241227	100114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32900	-150	5	-0.45	758491450	23127	14.02	33000	33250	32550	42950	23150	33050	32796.79	24.59	0	-402	34516	33782	33316	32582	32116	33550	32350	2220	9900	5000	23790	50	1	44398588	14607	5.54	0.79	12	0.05	5934.00	41802.00	61200	20231222	-46.24	29100	20241209	13.06	58900	-44.14	20240620	29100	13.06	20241209	60100	-45.26	20231227	29100	13.06	20241209	2.02	N	000990	5000	2219 억	10915718	N	N	1785	N	N
25	20241227	090114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33000	-50	5	-0.15	29243700	886	0.54	33000	33050	33000	42950	23150	33050	33006.43	24.59	0	-304	34516	33782	33316	32582	32116	33550	32350	2220	9900	5000	23790	50	1	44398588	14652	5.56	0.79	12	0.00	5934.00	41802.00	61200	20231222	-46.08	29100	20241209	13.40	58900	-43.97	20240620	29100	13.40	20241209	60100	-45.09	20231227	29100	13.40	20241209	2.02	N	000990	5000	2219 억	10915718	N	N	1785	N	N
26	20241226	160114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33050	-900	5	-2.65	5453541500	164012	112.12	33950	34050	32850	44100	23800	33950	33252.08	24.59	0	-3592	35250	34600	34050	33400	32850	34925	33725	2220	10150	5000	24440	50	1	44398588	14674	5.57	0.79	12	0.37	5934.00	41802.00	61200	20231222	-46.00	29100	20241209	13.57	58900	-43.89	20240620	29100	13.57	20241209	60600	-45.46	20231226	29100	13.57	20241209	2.03	N	000990	5000	2219 억	10919384	N	N	1785	N	N
27	20241226	150114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33050	-900	5	-2.65	4521409000	135747	92.80	33950	34050	32900	44100	23800	33950	33307.62	24.59	0	1684	35250	34600	34050	33400	32850	34925	33725	2220	10150	5000	24440	50	1	44398588	14674	5.57	0.79	12	0.31	5934.00	41802.00	61200	20231222	-46.00	29100	20241209	13.57	58900	-43.89	20240620	29100	13.57	20241209	60600	-45.46	20231226	29100	13.57	20241209	2.03	N	000990	5000	2219 억	10919384	N	N	1391	N	N
28	20241226	140114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33050	-900	5	-2.65	3930039050	117858	80.57	33950	34050	32900	44100	23800	33950	33345.54	24.59	0	2298	35250	34600	34050	33400	32850	34925	33725	2220	10150	5000	24440	50	1	44398588	14674	5.57	0.79	12	0.27	5934.00	41802.00	61200	20231222	-46.00	29100	20241209	13.57	58900	-43.89	20240620	29100	13.57	20241209	60600	-45.46	20231226	29100	13.57	20241209	2.03	N	000990	5000	2219 억	10919384	N	N	1391	N	N
29	20241226	130114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33250	-700	5	-2.06	2957589000	88446	60.46	33950	34050	33100	44100	23800	33950	33439.49	24.59	0	1971	35250	34600	34050	33400	32850	34925	33725	2220	10150	5000	24440	50	1	44398588	14763	5.60	0.80	12	0.20	5934.00	41802.00	61200	20231222	-45.67	29100	20241209	14.26	58900	-43.55	20240620	29100	14.26	20241209	60600	-45.13	20231226	29100	14.26	20241209	2.03	N	000990	5000	2219 억	10919384	N	N	1391	N	N
30	20241226	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33300	-650	5	-1.91	2663917800	79604	54.42	33950	34050	33100	44100	23800	33950	33464.62	24.59	0	691	35250	34600	34050	33400	32850	34925	33725	2220	10150	5000	24440	50	1	44398588	14785	5.61	0.80	12	0.18	5934.00	41802.00	61200	20231222	-45.59	29100	20241209	14.43	58900	-43.46	20240620	29100	14.43	20241209	60600	-45.05	20231226	29100	14.43	20241209	2.03	N	000990	5000	2219 억	10919384	N	N	1391	N	N
31	20241226	110114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33150	-800	5	-2.36	2412024800	72028	49.24	33950	34050	33100	44100	23800	33950	33487.32	24.59	0	686	35250	34600	34050	33400	32850	34925	33725	2220	10150	5000	24440	50	1	44398588	14718	5.59	0.79	12	0.16	5934.00	41802.00	61200	20231222	-45.83	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	60600	-45.30	20231226	29100	13.92	20241209	2.03	N	000990	5000	2219 억	10919384	N	N	1391	N	N
32	20241226	100114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33300	-650	5	-1.91	1910758600	56931	38.92	33950	34050	33150	44100	23800	33950	33562.71	24.59	0	1844	35250	34600	34050	33400	32850	34925	33725	2220	10150	5000	24440	50	1	44398588	14785	5.61	0.80	12	0.13	5934.00	41802.00	61200	20231222	-45.59	29100	20241209	14.43	58900	-43.46	20240620	29100	14.43	20241209	60600	-45.05	20231226	29100	14.43	20241209	2.03	N	000990	5000	2219 억	10919384	N	N	1391	N	N
33	20241226	090114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33850	-100	5	-0.29	148385550	4371	2.99	33950	34050	33850	44100	23800	33950	33947.74	24.59	0	-127	35250	34600	34050	33400	32850	34925	33725	2220	10150	5000	24440	50	1	44398588	15029	5.70	0.81	12	0.01	5934.00	41802.00	61200	20231222	-44.69	29100	20241209	16.32	58900	-42.53	20240620	29100	16.32	20241209	60600	-44.14	20231226	29100	16.32	20241209	2.03	N	000990	5000	2219 억	10919384	N	N	1391	N	N
34	20241224	160114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33950	350	2	1.04	4953151500	145669	155.81	33750	34700	33500	43650	23550	33600	34002.96	24.59	0	-1232	34100	33850	33500	33250	32900	33975	33375	2220	10050	5000	24190	50	1	44398588	15073	5.72	0.81	12	0.33	5934.00	41802.00	61900	20231215	-45.15	29100	20241209	16.67	58900	-42.36	20240620	29100	16.67	20241209	60600	-43.98	20231226	29100	16.67	20241209	2.03	N	000990	5000	2219 억	10918336	N	N	1372	N	N
35	20241224	150114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33900	300	2	0.89	3571096250	104720	112.01	33750	34700	33750	43650	23550	33600	34101.38	24.59	0	16280	34100	33850	33500	33250	32900	33975	33375	2220	10050	5000	24190	50	1	44398588	15051	5.71	0.81	12	0.24	5934.00	41802.00	61900	20231215	-45.23	29100	20241209	16.49	58900	-42.44	20240620	29100	16.49	20241209	60600	-44.06	20231226	29100	16.49	20241209	2.03	N	000990	5000	2219 억	10918336	N	N	762	N	N
36	20241224	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33900	300	2	0.89	2979191350	87299	93.37	33750	34700	33750	43650	23550	33600	34126.29	24.59	0	14139	34100	33850	33500	33250	32900	33975	33375	2220	10050	5000	24190	50	1	44398588	15051	5.71	0.81	12	0.20	5934.00	41802.00	61900	20231215	-45.23	29100	20241209	16.49	58900	-42.44	20240620	29100	16.49	20241209	60600	-44.06	20231226	29100	16.49	20241209	2.03	N	000990	5000	2219 억	10918336	N	N	762	N	N
37	20241224	130114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34250	650	2	1.93	2701596950	79131	84.64	33750	34700	33750	43650	23550	33600	34140.82	24.59	0	11468	34100	33850	33500	33250	32900	33975	33375	2220	10050	5000	24190	50	1	44398588	15207	5.77	0.82	12	0.18	5934.00	41802.00	61900	20231215	-44.67	29100	20241209	17.70	58900	-41.85	20240620	29100	17.70	20241209	60600	-43.48	20231226	29100	17.70	20241209	2.03	N	000990	5000	2219 억	10918336	N	N	762	N	N
38	20241224	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34100	500	2	1.49	2133951750	62533	66.89	33750	34700	33750	43650	23550	33600	34125.21	24.59	0	12325	34100	33850	33500	33250	32900	33975	33375	2220	10050	5000	24190	50	1	44398588	15140	5.75	0.82	12	0.14	5934.00	41802.00	61900	20231215	-44.91	29100	20241209	17.18	58900	-42.11	20240620	29100	17.18	20241209	60600	-43.73	20231226	29100	17.18	20241209	2.03	N	000990	5000	2219 억	10918336	N	N	762	N	N
39	20241224	110114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34200	600	2	1.79	1865466500	54672	58.48	33750	34700	33750	43650	23550	33600	34121.06	24.59	0	8730	34100	33850	33500	33250	32900	33975	33375	2220	10050	5000	24190	50	1	44398588	15184	5.76	0.82	12	0.12	5934.00	41802.00	61900	20231215	-44.75	29100	20241209	17.53	58900	-41.94	20240620	29100	17.53	20241209	60600	-43.56	20231226	29100	17.53	20241209	2.03	N	000990	5000	2219 억	10918336	N	N	762	N	N
40	20241224	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34000	400	2	1.19	892429050	26297	28.13	33750	34050	33750	43650	23550	33600	33936.53	24.59	0	8637	34100	33850	33500	33250	32900	33975	33375	2220	10050	5000	24190	50	1	44398588	15096	5.73	0.81	12	0.06	5934.00	41802.00	61900	20231215	-45.07	29100	20241209	16.84	58900	-42.28	20240620	29100	16.84	20241209	60600	-43.89	20231226	29100	16.84	20241209	2.03	N	000990	5000	2219 억	10918336	N	N	762	N	N
41	20241224	090114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34000	400	2	1.19	113491650	3351	3.58	33750	34000	33750	43650	23550	33600	33867.99	24.59	0	1865	34100	33850	33500	33250	32900	33975	33375	2220	10050	5000	24190	50	1	44398588	15096	5.73	0.81	12	0.01	5934.00	41802.00	61900	20231215	-45.07	29100	20241209	16.84	58900	-42.28	20240620	29100	16.84	20241209	60600	-43.89	20231226	29100	16.84	20241209	2.03	N	000990	5000	2219 억	10918336	N	N	762	N	N
42	20241223	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33600	400	2	1.20	3096325050	92352	63.41	33200	33750	33150	43150	23250	33200	33527.56	24.54	0	18575	34800	34000	33500	32700	32200	33750	32450	2220	9950	5000	23900	50	1	44398588	14918	5.66	0.80	12	0.21	5934.00	41802.00	61900	20231215	-45.72	29100	20241209	15.46	58900	-42.95	20240620	29100	15.46	20241209	60600	-44.55	20231226	29100	15.46	20241209	2.04	N	000990	5000	2219 억	10896460	N	N	762	N	N
43	20241223	150114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33650	450	2	1.36	2614875000	78026	53.58	33200	33750	33150	43150	23250	33200	33513.07	24.54	0	21410	34800	34000	33500	32700	32200	33750	32450	2220	9950	5000	23900	50	1	44398588	14940	5.67	0.80	12	0.18	5934.00	41802.00	61900	20231215	-45.64	29100	20241209	15.64	58900	-42.87	20240620	29100	15.64	20241209	60600	-44.47	20231226	29100	15.64	20241209	2.04	N	000990	5000	2219 억	10896460	N	N	406	N	N
44	20241223	140114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33600	400	2	1.20	2142183650	63983	43.93	33200	33750	33150	43150	23250	33200	33480.74	24.54	0	16667	34800	34000	33500	32700	32200	33750	32450	2220	9950	5000	23900	50	1	44398588	14918	5.66	0.80	12	0.14	5934.00	41802.00	61900	20231215	-45.72	29100	20241209	15.46	58900	-42.95	20240620	29100	15.46	20241209	60600	-44.55	20231226	29100	15.46	20241209	2.04	N	000990	5000	2219 억	10896460	N	N	406	N	N
45	20241223	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33600	400	2	1.20	1810199200	54100	37.15	33200	33750	33150	43150	23250	33200	33460.49	24.54	0	16266	34800	34000	33500	32700	32200	33750	32450	2220	9950	5000	23900	50	1	44398588	14918	5.66	0.80	12	0.12	5934.00	41802.00	61900	20231215	-45.72	29100	20241209	15.46	58900	-42.95	20240620	29100	15.46	20241209	60600	-44.55	20231226	29100	15.46	20241209	2.04	N	000990	5000	2219 억	10896460	N	N	406	N	N
46	20241223	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33700	500	2	1.51	1654473850	49466	33.97	33200	33750	33150	43150	23250	33200	33446.94	24.54	0	16383	34800	34000	33500	32700	32200	33750	32450	2220	9950	5000	23900	50	1	44398588	14962	5.68	0.81	12	0.11	5934.00	41802.00	61900	20231215	-45.56	29100	20241209	15.81	58900	-42.78	20240620	29100	15.81	20241209	60600	-44.39	20231226	29100	15.81	20241209	2.04	N	000990	5000	2219 억	10896460	N	N	406	N	N
47	20241223	110114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33700	500	2	1.51	1348957250	40388	27.73	33200	33750	33150	43150	23250	33200	33400.20	24.54	0	15746	34800	34000	33500	32700	32200	33750	32450	2220	9950	5000	23900	50	1	44398588	14962	5.68	0.81	12	0.09	5934.00	41802.00	61900	20231215	-45.56	29100	20241209	15.81	58900	-42.78	20240620	29100	15.81	20241209	60600	-44.39	20231226	29100	15.81	20241209	2.04	N	000990	5000	2219 억	10896460	N	N	406	N	N
48	20241223	100114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33400	200	2	0.60	836993700	25161	17.28	33200	33500	33150	43150	23250	33200	33265.65	24.54	0	9549	34800	34000	33500	32700	32200	33750	32450	2220	9950	5000	23900	50	1	44398588	14829	5.63	0.80	12	0.06	5934.00	41802.00	61900	20231215	-46.04	29100	20241209	14.78	58900	-43.29	20240620	29100	14.78	20241209	60600	-44.88	20231226	29100	14.78	20241209	2.04	N	000990	5000	2219 억	10896460	N	N	406	N	N
49	20241223	090114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33300	100	2	0.30	84779650	2552	1.75	33200	33450	33200	43150	23250	33200	33221.29	24.54	0	565	34800	34000	33500	32700	32200	33750	32450	2220	9950	5000	23900	50	1	44398588	14785	5.61	0.80	12	0.01	5934.00	41802.00	61900	20231215	-46.20	29100	20241209	14.43	58900	-43.46	20240620	29100	14.43	20241209	60600	-45.05	20231226	29100	14.43	20241209	2.04	N	000990	5000	2219 억	10896460	N	N	406	N	N
50	20241220	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33200	-950	5	-2.78	4790382650	143997	73.95	34300	34300	33000	44350	23950	34150	33264.97	24.85	0	2693	34650	34400	33950	33700	33250	34525	33825	2220	10200	5000	24580	50	1	44398588	14740	5.59	0.79	12	0.32	5934.00	41802.00	61900	20231215	-46.37	29100	20241209	14.09	58900	-43.63	20240620	29100	14.09	20241209	61200	-45.75	20231222	29100	14.09	20241209	2.01	N	000990	5000	2219 억	11034651	N	N	406	N	N
51	20241220	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33100	-1050	5	-3.07	3706613650	111260	57.14	34300	34300	33000	44350	23950	34150	33312.03	24.85	0	6788	34650	34400	33950	33700	33250	34525	33825	2220	10200	5000	24580	50	1	44398588	14696	5.58	0.79	12	0.25	5934.00	41802.00	61900	20231215	-46.53	29100	20241209	13.75	58900	-43.80	20240620	29100	13.75	20241209	61200	-45.92	20231222	29100	13.75	20241209	2.01	N	000990	5000	2219 억	11034651	N	N	4630	N	N
52	20241220	140114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33100	-1050	5	-3.07	3308083700	99219	50.95	34300	34300	33000	44350	23950	34150	33338.14	24.85	0	4006	34650	34400	33950	33700	33250	34525	33825	2220	10200	5000	24580	50	1	44398588	14696	5.58	0.79	12	0.22	5934.00	41802.00	61900	20231215	-46.53	29100	20241209	13.75	58900	-43.80	20240620	29100	13.75	20241209	61200	-45.92	20231222	29100	13.75	20241209	2.01	N	000990	5000	2219 억	11034651	N	N	4630	N	N
53	20241220	130114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33100	-1050	5	-3.07	2434340350	72819	37.40	34300	34300	33100	44350	23950	34150	33426.26	24.85	0	2664	34650	34400	33950	33700	33250	34525	33825	2220	10200	5000	24580	50	1	44398588	14696	5.58	0.79	12	0.16	5934.00	41802.00	61900	20231215	-46.53	29100	20241209	13.75	58900	-43.80	20240620	29100	13.75	20241209	61200	-45.92	20231222	29100	13.75	20241209	2.01	N	000990	5000	2219 억	11034651	N	N	4630	N	N
54	20241220	120113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33300	-850	5	-2.49	1939848500	57924	29.75	34300	34300	33300	44350	23950	34150	33485.21	24.85	0	3280	34650	34400	33950	33700	33250	34525	33825	2220	10200	5000	24580	50	1	44398588	14785	5.61	0.80	12	0.13	5934.00	41802.00	61900	20231215	-46.20	29100	20241209	14.43	58900	-43.46	20240620	29100	14.43	20241209	61200	-45.59	20231222	29100	14.43	20241209	2.01	N	000990	5000	2219 억	11034651	N	N	4630	N	N
55	20241220	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33350	-800	5	-2.34	1511903150	45088	23.15	34300	34300	33300	44350	23950	34150	33527.05	24.85	0	851	34650	34400	33950	33700	33250	34525	33825	2220	10200	5000	24580	50	1	44398588	14807	5.62	0.80	12	0.10	5934.00	41802.00	61900	20231215	-46.12	29100	20241209	14.60	58900	-43.38	20240620	29100	14.60	20241209	61200	-45.51	20231222	29100	14.60	20241209	2.01	N	000990	5000	2219 억	11034651	N	N	4630	N	N
56	20241220	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33600	-550	5	-1.61	1023930600	30489	15.66	34300	34300	33300	44350	23950	34150	33576.50	24.85	0	477	34650	34400	33950	33700	33250	34525	33825	2220	10200	5000	24580	50	1	44398588	14918	5.66	0.80	12	0.07	5934.00	41802.00	61900	20231215	-45.72	29100	20241209	15.46	58900	-42.95	20240620	29100	15.46	20241209	61200	-45.10	20231222	29100	15.46	20241209	2.01	N	000990	5000	2219 억	11034651	N	N	4630	N	N
57	20241220	090114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33650	-500	5	-1.46	121726250	3568	1.83	34300	34300	33650	44350	23950	34150	34112.08	24.85	0	-1496	34650	34400	33950	33700	33250	34525	33825	2220	10200	5000	24580	50	1	44398588	14940	5.67	0.80	12	0.01	5934.00	41802.00	61900	20231215	-45.64	29100	20241209	15.64	58900	-42.87	20240620	29100	15.64	20241209	61200	-45.02	20231222	29100	15.64	20241209	2.01	N	000990	5000	2219 억	11034651	N	N	4630	N	N
58	20241219	160114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34150	-600	5	-1.73	6544400950	193207	105.04	33750	34200	33500	45150	24350	34750	33871.86	24.77	0	41435	35850	35300	34800	34250	33750	35050	34000	2220	10400	5000	25020	50	1	44398588	15162	5.75	0.82	12	0.44	5934.00	41802.00	61900	20231215	-44.83	29100	20241209	17.35	58900	-42.02	20240620	29100	17.35	20241209	61200	-44.20	20231222	29100	17.35	20241209	2.04	N	000990	5000	2219 억	10996582	N	N	4630	N	N
59	20241219	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33900	-850	5	-2.45	5038046500	148967	80.99	33750	34200	33500	45150	24350	34750	33819.88	24.77	0	31801	35850	35300	34800	34250	33750	35050	34000	2220	10400	5000	25020	50	1	44398588	15051	5.71	0.81	12	0.34	5934.00	41802.00	61900	20231215	-45.23	29100	20241209	16.49	58900	-42.44	20240620	29100	16.49	20241209	61200	-44.61	20231222	29100	16.49	20241209	2.04	N	000990	5000	2219 억	10996582	N	N	2169	N	N
60	20241219	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34050	-700	5	-2.01	4559858800	134914	73.35	33750	34200	33500	45150	24350	34750	33798.26	24.77	0	28406	35850	35300	34800	34250	33750	35050	34000	2220	10400	5000	25020	50	1	44398588	15118	5.74	0.81	12	0.30	5934.00	41802.00	61900	20231215	-44.99	29100	20241209	17.01	58900	-42.19	20240620	29100	17.01	20241209	61200	-44.36	20231222	29100	17.01	20241209	2.04	N	000990	5000	2219 억	10996582	N	N	2169	N	N
61	20241219	130114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33850	-900	5	-2.59	4059837750	120216	65.36	33750	34200	33500	45150	24350	34750	33771.19	24.77	0	20423	35850	35300	34800	34250	33750	35050	34000	2220	10400	5000	25020	50	1	44398588	15029	5.70	0.81	12	0.27	5934.00	41802.00	61900	20231215	-45.32	29100	20241209	16.32	58900	-42.53	20240620	29100	16.32	20241209	61200	-44.69	20231222	29100	16.32	20241209	2.04	N	000990	5000	2219 억	10996582	N	N	2169	N	N
62	20241219	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33800	-950	5	-2.73	3415244600	101144	54.99	33750	34200	33500	45150	24350	34750	33766.16	24.77	0	16601	35850	35300	34800	34250	33750	35050	34000	2220	10400	5000	25020	50	1	44398588	15007	5.70	0.81	12	0.23	5934.00	41802.00	61900	20231215	-45.40	29100	20241209	16.15	58900	-42.61	20240620	29100	16.15	20241209	61200	-44.77	20231222	29100	16.15	20241209	2.04	N	000990	5000	2219 억	10996582	N	N	2169	N	N
63	20241219	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33850	-900	5	-2.59	2997598750	88785	48.27	33750	34200	33500	45150	24350	34750	33762.45	24.77	0	11354	35850	35300	34800	34250	33750	35050	34000	2220	10400	5000	25020	50	1	44398588	15029	5.70	0.81	12	0.20	5934.00	41802.00	61900	20231215	-45.32	29100	20241209	16.32	58900	-42.53	20240620	29100	16.32	20241209	61200	-44.69	20231222	29100	16.32	20241209	2.04	N	000990	5000	2219 억	10996582	N	N	2169	N	N
64	20241219	100114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33850	-900	5	-2.59	1724529950	51031	27.74	33750	34200	33500	45150	24350	34750	33793.77	24.77	0	6925	35850	35300	34800	34250	33750	35050	34000	2220	10400	5000	25020	50	1	44398588	15029	5.70	0.81	12	0.11	5934.00	41802.00	61900	20231215	-45.32	29100	20241209	16.32	58900	-42.53	20240620	29100	16.32	20241209	61200	-44.69	20231222	29100	16.32	20241209	2.04	N	000990	5000	2219 억	10996582	N	N	2169	N	N
65	20241219	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33550	-1200	5	-3.45	317177700	9413	5.12	33750	33950	33500	45150	24350	34750	33695.71	24.77	0	23	35850	35300	34800	34250	33750	35050	34000	2220	10400	5000	25020	50	1	44398588	14896	5.65	0.80	12	0.02	5934.00	41802.00	61900	20231215	-45.80	29100	20241209	15.29	58900	-43.04	20240620	29100	15.29	20241209	61200	-45.18	20231222	29100	15.29	20241209	2.04	N	000990	5000	2219 억	10996582	N	N	2169	N	N
66	20241218	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34750	-450	5	-1.28	6309824350	182562	49.52	35350	35350	34300	45750	24650	35200	34561.43	24.84	0	-34090	36166	35682	34816	34332	33466	35925	34575	2220	10550	5000	25340	50	1	44398588	15429	5.86	0.83	12	0.41	5934.00	41802.00	61900	20231215	-43.86	29100	20241209	19.42	58900	-41.00	20240620	29100	19.42	20241209	61200	-43.22	20231222	29100	19.42	20241209	2.03	N	000990	5000	2219 억	11028364	N	N	2169	N	N
67	20241218	150114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34650	-550	5	-1.56	5640604850	163267	44.28	35350	35350	34300	45750	24650	35200	34547.45	24.84	0	-36140	36166	35682	34816	34332	33466	35925	34575	2220	10550	5000	25340	50	1	44398588	15384	5.84	0.83	12	0.37	5934.00	41802.00	61900	20231215	-44.02	29100	20241209	19.07	58900	-41.17	20240620	29100	19.07	20241209	61200	-43.38	20231222	29100	19.07	20241209	2.03	N	000990	5000	2219 억	11028364	N	N	4817	N	N
68	20241218	140114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34500	-700	5	-1.99	4907905000	142071	38.53	35350	35350	34300	45750	24650	35200	34544.41	24.84	0	-32913	36166	35682	34816	34332	33466	35925	34575	2220	10550	5000	25340	50	1	44398588	15318	5.81	0.83	12	0.32	5934.00	41802.00	61900	20231215	-44.26	29100	20241209	18.56	58900	-41.43	20240620	29100	18.56	20241209	61200	-43.63	20231222	29100	18.56	20241209	2.03	N	000990	5000	2219 억	11028364	N	N	4817	N	N
69	20241218	130114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34400	-800	5	-2.27	4004419800	115904	31.44	35350	35350	34350	45750	24650	35200	34548.20	24.84	0	-30056	36166	35682	34816	34332	33466	35925	34575	2220	10550	5000	25340	50	1	44398588	15273	5.80	0.82	12	0.26	5934.00	41802.00	61900	20231215	-44.43	29100	20241209	18.21	58900	-41.60	20240620	29100	18.21	20241209	61200	-43.79	20231222	29100	18.21	20241209	2.03	N	000990	5000	2219 억	11028364	N	N	4817	N	N
70	20241218	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34500	-700	5	-1.99	3522745250	101907	27.64	35350	35350	34350	45750	24650	35200	34566.85	24.84	0	-25038	36166	35682	34816	34332	33466	35925	34575	2220	10550	5000	25340	50	1	44398588	15318	5.81	0.83	12	0.23	5934.00	41802.00	61900	20231215	-44.26	29100	20241209	18.56	58900	-41.43	20240620	29100	18.56	20241209	61200	-43.63	20231222	29100	18.56	20241209	2.03	N	000990	5000	2219 억	11028364	N	N	4817	N	N
71	20241218	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34550	-650	5	-1.85	2955579400	85441	23.17	35350	35350	34400	45750	24650	35200	34590.46	24.84	0	-20810	36166	35682	34816	34332	33466	35925	34575	2220	10550	5000	25340	50	1	44398588	15340	5.82	0.83	12	0.19	5934.00	41802.00	61900	20231215	-44.18	29100	20241209	18.73	58900	-41.34	20240620	29100	18.73	20241209	61200	-43.55	20231222	29100	18.73	20241209	2.03	N	000990	5000	2219 억	11028364	N	N	4817	N	N
72	20241218	100114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34450	-750	5	-2.13	2228450000	64357	17.46	35350	35350	34400	45750	24650	35200	34624.39	24.84	0	-18709	36166	35682	34816	34332	33466	35925	34575	2220	10550	5000	25340	50	1	44398588	15295	5.81	0.82	12	0.14	5934.00	41802.00	61900	20231215	-44.35	29100	20241209	18.38	58900	-41.51	20240620	29100	18.38	20241209	61200	-43.71	20231222	29100	18.38	20241209	2.03	N	000990	5000	2219 억	11028364	N	N	4817	N	N
73	20241218	090114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35050	-150	5	-0.43	158375250	4492	1.22	35350	35350	34950	45750	24650	35200	35260.17	24.84	0	-2433	36166	35682	34816	34332	33466	35925	34575	2220	10550	5000	25340	50	1	44398588	15562	5.91	0.84	12	0.01	5934.00	41802.00	61900	20231215	-43.38	29100	20241209	20.45	58900	-40.49	20240620	29100	20.45	20241209	61200	-42.73	20231222	29100	20.45	20241209	2.03	N	000990	5000	2219 억	11028364	N	N	4817	N	N
74	20241217	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35200	1150	2	3.38	12704359300	365762	180.87	34700	35300	33950	44250	23850	34050	34732.21	24.71	0	41341	34983	34516	34083	33616	33183	34300	33400	2220	10200	5000	24510	50	1	44398588	15628	5.93	0.84	12	0.82	5934.00	41802.00	61900	20231215	-43.13	29100	20241209	20.96	58900	-40.24	20240620	29100	20.96	20241209	61200	-42.48	20231222	29100	20.96	20241209	2.08	N	000990	5000	2219 억	10969524	N	N	4817	N	N
75	20241217	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35000	950	2	2.79	11523201250	332143	164.24	34700	35300	33950	44250	23850	34050	34693.50	24.71	0	35569	34983	34516	34083	33616	33183	34300	33400	2220	10200	5000	24510	50	1	44398588	15540	5.90	0.84	12	0.75	5934.00	41802.00	61900	20231215	-43.46	29100	20241209	20.27	58900	-40.58	20240620	29100	20.27	20241209	61200	-42.81	20231222	29100	20.27	20241209	2.08	N	000990	5000	2219 억	10969524	N	N	5520	N	N
76	20241217	140114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	35150	1100	2	3.23	9177883150	265348	131.21	34700	35250	33950	44250	23850	34050	34588.10	24.71	0	48305	34983	34516	34083	33616	33183	34300	33400	2220	10200	5000	24510	50	1	44398588	15606	5.92	0.84	12	0.60	5934.00	41802.00	61900	20231215	-43.21	29100	20241209	20.79	58900	-40.32	20240620	29100	20.79	20241209	61200	-42.57	20231222	29100	20.79	20241209	2.08	N	000990	5000	2219 억	10969524	N	N	5520	N	N
77	20241217	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34700	650	2	1.91	7003280500	203040	100.40	34700	35000	33950	44250	23850	34050	34492.12	24.71	0	18353	34983	34516	34083	33616	33183	34300	33400	2220	10200	5000	24510	50	1	44398588	15406	5.85	0.83	12	0.46	5934.00	41802.00	61900	20231215	-43.94	29100	20241209	19.24	58900	-41.09	20240620	29100	19.24	20241209	61200	-43.30	20231222	29100	19.24	20241209	2.08	N	000990	5000	2219 억	10969524	N	N	5520	N	N
78	20241217	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34700	650	2	1.91	5768553900	167460	82.81	34700	35000	33950	44250	23850	34050	34447.36	24.71	0	14286	34983	34516	34083	33616	33183	34300	33400	2220	10200	5000	24510	50	1	44398588	15406	5.85	0.83	12	0.38	5934.00	41802.00	61900	20231215	-43.94	29100	20241209	19.24	58900	-41.09	20240620	29100	19.24	20241209	61200	-43.30	20231222	29100	19.24	20241209	2.08	N	000990	5000	2219 억	10969524	N	N	5520	N	N
79	20241217	110112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34350	300	2	0.88	3004847750	87788	43.41	34700	34700	33950	44250	23850	34050	34228.46	24.71	0	12506	34983	34516	34083	33616	33183	34300	33400	2220	10200	5000	24510	50	1	44398588	15251	5.79	0.82	12	0.20	5934.00	41802.00	61900	20231215	-44.51	29100	20241209	18.04	58900	-41.68	20240620	29100	18.04	20241209	61200	-43.87	20231222	29100	18.04	20241209	2.08	N	000990	5000	2219 억	10969524	N	N	5520	N	N
80	20241217	100114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34000	-50	5	-0.15	2071648900	60488	29.91	34700	34700	34000	44250	23850	34050	34248.93	24.71	0	2899	34983	34516	34083	33616	33183	34300	33400	2220	10200	5000	24510	50	1	44398588	15096	5.73	0.81	12	0.14	5934.00	41802.00	61900	20231215	-45.07	29100	20241209	16.84	58900	-42.28	20240620	29100	16.84	20241209	61200	-44.44	20231222	29100	16.84	20241209	2.08	N	000990	5000	2219 억	10969524	N	N	5520	N	N
81	20241217	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34300	250	2	0.73	333142850	9632	4.76	34700	34700	34300	44250	23850	34050	34587.15	24.71	0	-2568	34983	34516	34083	33616	33183	34300	33400	2220	10200	5000	24510	50	1	44398588	15229	5.78	0.82	12	0.02	5934.00	41802.00	61900	20231215	-44.59	29100	20241209	17.87	58900	-41.77	20240620	29100	17.87	20241209	61200	-43.95	20231222	29100	17.87	20241209	2.08	N	000990	5000	2219 억	10969524	N	N	5520	N	N
82	20241216	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34050	-100	5	-0.29	6853844650	201453	63.54	34450	34550	33650	44350	23950	34150	34020.77	24.73	0	2758	35116	34632	33816	33332	32516	34875	33575	2220	10200	5000	24580	50	1	44398588	15118	5.74	0.81	12	0.45	5934.00	41802.00	61900	20231215	-44.99	29100	20241209	17.01	58900	-42.19	20240620	29100	17.01	20241209	61200	-44.36	20231222	29100	17.01	20241209	2.11	N	000990	5000	2219 억	10977869	N	N	5520	N	N
83	20241216	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33900	-250	5	-0.73	6182693550	181711	57.32	34450	34550	33650	44350	23950	34150	34023.50	24.73	0	3446	35116	34632	33816	33332	32516	34875	33575	2220	10200	5000	24580	50	1	44398588	15051	5.71	0.81	12	0.41	5934.00	41802.00	61900	20231215	-45.23	29100	20241209	16.49	58900	-42.44	20240620	29100	16.49	20241209	61200	-44.61	20231222	29100	16.49	20241209	2.11	N	000990	5000	2219 억	10977869	N	N	1829	N	N
84	20241216	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33800	-350	5	-1.02	5393540900	158397	49.96	34450	34550	33650	44350	23950	34150	34049.52	24.73	0	7381	35116	34632	33816	33332	32516	34875	33575	2220	10200	5000	24580	50	1	44398588	15007	5.70	0.81	12	0.36	5934.00	41802.00	61900	20231215	-45.40	29100	20241209	16.15	58900	-42.61	20240620	29100	16.15	20241209	61200	-44.77	20231222	29100	16.15	20241209	2.11	N	000990	5000	2219 억	10977869	N	N	1829	N	N
85	20241216	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33950	-200	5	-0.59	4587129100	134635	42.47	34450	34550	33650	44350	23950	34150	34069.67	24.73	0	6175	35116	34632	33816	33332	32516	34875	33575	2220	10200	5000	24580	50	1	44398588	15073	5.72	0.81	12	0.30	5934.00	41802.00	61900	20231215	-45.15	29100	20241209	16.67	58900	-42.36	20240620	29100	16.67	20241209	61200	-44.53	20231222	29100	16.67	20241209	2.11	N	000990	5000	2219 억	10977869	N	N	1829	N	N
86	20241216	120113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34100	-50	5	-0.15	4084006850	119872	37.81	34450	34550	33650	44350	23950	34150	34068.39	24.73	0	6500	35116	34632	33816	33332	32516	34875	33575	2220	10200	5000	24580	50	1	44398588	15140	5.75	0.82	12	0.27	5934.00	41802.00	61900	20231215	-44.91	29100	20241209	17.18	58900	-42.11	20240620	29100	17.18	20241209	61200	-44.28	20231222	29100	17.18	20241209	2.11	N	000990	5000	2219 억	10977869	N	N	1829	N	N
87	20241216	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34100	-50	5	-0.15	3711914750	108952	34.37	34450	34550	33650	44350	23950	34150	34067.78	24.73	0	3606	35116	34632	33816	33332	32516	34875	33575	2220	10200	5000	24580	50	1	44398588	15140	5.75	0.82	12	0.25	5934.00	41802.00	61900	20231215	-44.91	29100	20241209	17.18	58900	-42.11	20240620	29100	17.18	20241209	61200	-44.28	20231222	29100	17.18	20241209	2.11	N	000990	5000	2219 억	10977869	N	N	1829	N	N
88	20241216	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34200	50	2	0.15	2888741850	84729	26.73	34450	34550	33650	44350	23950	34150	34092.56	24.73	0	-3103	35116	34632	33816	33332	32516	34875	33575	2220	10200	5000	24580	50	1	44398588	15184	5.76	0.82	12	0.19	5934.00	41802.00	61900	20231215	-44.75	29100	20241209	17.53	58900	-41.94	20240620	29100	17.53	20241209	61200	-44.12	20231222	29100	17.53	20241209	2.11	N	000990	5000	2219 억	10977869	N	N	1829	N	N
89	20241216	090114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34250	100	2	0.29	455558200	13246	4.18	34450	34550	34250	44350	23950	34150	34434.59	24.73	0	1947	35116	34632	33816	33332	32516	34875	33575	2220	10200	5000	24580	50	1	44398588	15207	5.77	0.82	12	0.03	5934.00	41802.00	61900	20231215	-44.67	29100	20241209	17.70	58900	-41.85	20240620	29100	17.70	20241209	61200	-44.04	20231222	29100	17.70	20241209	2.11	N	000990	5000	2219 억	10977869	N	N	1829	N	N
90	20241213	160112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34150	600	2	1.79	10660759250	314480	78.24	33150	34300	33000	43600	23500	33550	33898.49	24.72	0	49894	35050	34300	33450	32700	31850	33875	32275	2220	10050	5000	24150	50	1	44398588	15162	5.75	0.82	12	0.71	5934.00	41802.00	61900	20231215	-44.83	29100	20241209	17.35	58900	-42.02	20240620	29100	17.35	20241209	61900	-44.83	20231215	29100	17.35	20241209	2.02	N	000990	5000	2219 억	10977396	N	N	1829	N	N
91	20241213	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34150	600	2	1.79	9135668800	269895	67.15	33150	34250	33000	43600	23500	33550	33849.00	24.72	0	40635	35050	34300	33450	32700	31850	33875	32275	2220	10050	5000	24150	50	1	44398588	15162	5.75	0.82	12	0.61	5934.00	41802.00	61900	20231215	-44.83	29100	20241209	17.35	58900	-42.02	20240620	29100	17.35	20241209	61900	-44.83	20231215	29100	17.35	20241209	2.02	N	000990	5000	2219 억	10977396	N	N	2339	N	N
92	20241213	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34150	600	2	1.79	6699159500	198452	49.37	33150	34250	33000	43600	23500	33550	33757.11	24.72	0	23216	35050	34300	33450	32700	31850	33875	32275	2220	10050	5000	24150	50	1	44398588	15162	5.75	0.82	12	0.45	5934.00	41802.00	61900	20231215	-44.83	29100	20241209	17.35	58900	-42.02	20240620	29100	17.35	20241209	61900	-44.83	20231215	29100	17.35	20241209	2.02	N	000990	5000	2219 억	10977396	N	N	2339	N	N
93	20241213	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33800	250	2	0.75	4982399000	148128	36.85	33150	34100	33000	43600	23500	33550	33635.78	24.72	0	2431	35050	34300	33450	32700	31850	33875	32275	2220	10050	5000	24150	50	1	44398588	15007	5.70	0.81	12	0.33	5934.00	41802.00	61900	20231215	-45.40	29100	20241209	16.15	58900	-42.61	20240620	29100	16.15	20241209	61900	-45.40	20231215	29100	16.15	20241209	2.02	N	000990	5000	2219 억	10977396	N	N	2339	N	N
94	20241213	120113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33900	350	2	1.04	4272879500	127165	31.64	33150	34100	33000	43600	23500	33550	33601.08	24.72	0	-313	35050	34300	33450	32700	31850	33875	32275	2220	10050	5000	24150	50	1	44398588	15051	5.71	0.81	12	0.29	5934.00	41802.00	61900	20231215	-45.23	29100	20241209	16.49	58900	-42.44	20240620	29100	16.49	20241209	61900	-45.23	20231215	29100	16.49	20241209	2.02	N	000990	5000	2219 억	10977396	N	N	2339	N	N
95	20241213	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33600	50	2	0.15	2883490700	86248	21.46	33150	33900	33000	43600	23500	33550	33432.51	24.72	0	1055	35050	34300	33450	32700	31850	33875	32275	2220	10050	5000	24150	50	1	44398588	14918	5.66	0.80	12	0.19	5934.00	41802.00	61900	20231215	-45.72	29100	20241209	15.46	58900	-42.95	20240620	29100	15.46	20241209	61900	-45.72	20231215	29100	15.46	20241209	2.02	N	000990	5000	2219 억	10977396	N	N	2339	N	N
96	20241213	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33200	-350	5	-1.04	1637845300	49230	12.25	33150	33500	33000	43600	23500	33550	33269.10	24.72	0	1884	35050	34300	33450	32700	31850	33875	32275	2220	10050	5000	24150	50	1	44398588	14740	5.59	0.79	12	0.11	5934.00	41802.00	61900	20231215	-46.37	29100	20241209	14.09	58900	-43.63	20240620	29100	14.09	20241209	61900	-46.37	20231215	29100	14.09	20241209	2.02	N	000990	5000	2219 억	10977396	N	N	2339	N	N
97	20241213	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33250	-300	5	-0.89	73018000	2201	0.55	33150	33300	33100	43600	23500	33550	33170.26	24.72	0	318	35050	34300	33450	32700	31850	33875	32275	2220	10050	5000	24150	50	1	44398588	14763	5.60	0.80	12	0.00	5934.00	41802.00	61900	20231215	-46.28	29100	20241209	14.26	58900	-43.55	20240620	29100	14.26	20241209	61900	-46.28	20231215	29100	14.26	20241209	2.02	N	000990	5000	2219 억	10977396	N	N	2339	N	N
98	20241212	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33550	450	2	1.36	13263650350	398558	36.68	33650	34200	32600	43000	23200	33100	33279.94	24.70	0	33699	36866	34982	33866	31982	30866	34425	31425	2220	9900	5000	23830	50	1	44398588	14896	5.65	0.80	12	0.90	5934.00	41802.00	61900	20231215	-45.80	29100	20241209	15.29	58900	-43.04	20240620	29100	15.29	20241209	61900	-45.80	20231215	29100	15.29	20241209	2.00	N	000990	5000	2219 억	10964923	N	N	2339	N	N
99	20241212	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33400	300	2	0.91	11502271300	346019	31.85	33650	34200	32600	43000	23200	33100	33242.62	24.70	0	28416	36866	34982	33866	31982	30866	34425	31425	2220	9900	5000	23830	50	1	44398588	14829	5.63	0.80	12	0.78	5934.00	41802.00	61900	20231215	-46.04	29100	20241209	14.78	58900	-43.29	20240620	29100	14.78	20241209	61900	-46.04	20231215	29100	14.78	20241209	2.00	N	000990	5000	2219 억	10964923	N	N	1636	N	N
100	20241212	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33300	200	2	0.60	9574367050	288334	26.54	33650	34200	32600	43000	23200	33100	33206.62	24.70	0	14960	36866	34982	33866	31982	30866	34425	31425	2220	9900	5000	23830	50	1	44398588	14785	5.61	0.80	12	0.65	5934.00	41802.00	61900	20231215	-46.20	29100	20241209	14.43	58900	-43.46	20240620	29100	14.43	20241209	61900	-46.20	20231215	29100	14.43	20241209	2.00	N	000990	5000	2219 억	10964923	N	N	1636	N	N
101	20241212	130114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32900	-200	5	-0.60	8612129850	259254	23.86	33650	34200	32600	43000	23200	33100	33219.88	24.70	0	10498	36866	34982	33866	31982	30866	34425	31425	2220	9900	5000	23830	50	1	44398588	14607	5.54	0.79	12	0.58	5934.00	41802.00	61900	20231215	-46.85	29100	20241209	13.06	58900	-44.14	20240620	29100	13.06	20241209	61900	-46.85	20231215	29100	13.06	20241209	2.00	N	000990	5000	2219 억	10964923	N	N	1636	N	N
102	20241212	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32950	-150	5	-0.45	7899630800	237609	21.87	33650	34200	32600	43000	23200	33100	33247.68	24.70	0	5883	36866	34982	33866	31982	30866	34425	31425	2220	9900	5000	23830	50	1	44398588	14629	5.55	0.79	12	0.54	5934.00	41802.00	61900	20231215	-46.77	29100	20241209	13.23	58900	-44.06	20240620	29100	13.23	20241209	61900	-46.77	20231215	29100	13.23	20241209	2.00	N	000990	5000	2219 억	10964923	N	N	1636	N	N
103	20241212	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33100	0	3	0.00	7196191800	216361	19.91	33650	34200	32600	43000	23200	33100	33261.72	24.70	0	4399	36866	34982	33866	31982	30866	34425	31425	2220	9900	5000	23830	50	1	44398588	14696	5.58	0.79	12	0.49	5934.00	41802.00	61900	20231215	-46.53	29100	20241209	13.75	58900	-43.80	20240620	29100	13.75	20241209	61900	-46.53	20231215	29100	13.75	20241209	2.00	N	000990	5000	2219 억	10964923	N	N	1636	N	N
104	20241212	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32750	-350	5	-1.06	5528706100	165783	15.26	33650	34200	32650	43000	23200	33100	33352.33	24.70	0	4975	36866	34982	33866	31982	30866	34425	31425	2220	9900	5000	23830	50	1	44398588	14541	5.52	0.78	12	0.37	5934.00	41802.00	61900	20231215	-47.09	29100	20241209	12.54	58900	-44.40	20240620	29100	12.54	20241209	61900	-47.09	20231215	29100	12.54	20241209	2.00	N	000990	5000	2219 억	10964923	N	N	1636	N	N
105	20241212	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33700	600	2	1.81	742189700	22126	2.04	33650	33700	33400	43000	23200	33100	33591.62	24.70	0	-4928	36866	34982	33866	31982	30866	34425	31425	2220	9900	5000	23830	50	1	44398588	14962	5.68	0.81	12	0.05	5934.00	41802.00	61900	20231215	-45.56	29100	20241209	15.81	58900	-42.78	20240620	29100	15.81	20241209	61900	-45.56	20231215	29100	15.81	20241209	2.00	N	000990	5000	2219 억	10964923	N	N	1636	N	N
106	20241211	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33100	1400	2	4.42	36962307000	1079676	297.51	35700	35750	32750	41200	22200	31700	34236.86	24.96	0	-64809	33366	32532	30866	30032	28366	32950	30450	2220	9500	5000	22820	50	1	44398588	14696	5.58	0.79	12	2.43	5934.00	41802.00	61900	20231215	-46.53	29100	20241209	13.75	58900	-43.80	20240620	29100	13.75	20241209	61900	-46.53	20231215	29100	13.75	20241209	2.03	N	000990	5000	2219 억	11081916	N	N	1625	N	N
107	20241211	150111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32950	1250	2	3.94	35265968350	1028370	283.37	35700	35750	32750	41200	22200	31700	34293.07	24.96	0	-80345	33366	32532	30866	30032	28366	32950	30450	2220	9500	5000	22820	50	1	44398588	14629	5.55	0.79	12	2.32	5934.00	41802.00	61900	20231215	-46.77	29100	20241209	13.23	58900	-44.06	20240620	29100	13.23	20241209	61900	-46.77	20231215	29100	13.23	20241209	2.03	N	000990	5000	2219 억	11081916	N	N	955	N	N
108	20241211	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33050	1350	2	4.26	33451225900	973434	268.23	35700	35750	32750	41200	22200	31700	34364.14	24.96	0	-80531	33366	32532	30866	30032	28366	32950	30450	2220	9500	5000	22820	50	1	44398588	14674	5.57	0.79	12	2.19	5934.00	41802.00	61900	20231215	-46.61	29100	20241209	13.57	58900	-43.89	20240620	29100	13.57	20241209	61900	-46.61	20231215	29100	13.57	20241209	2.03	N	000990	5000	2219 억	11081916	N	N	955	N	N
109	20241211	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33350	1650	2	5.21	30851105650	894779	246.56	35700	35750	33100	41200	22200	31700	34479.02	24.96	0	-79511	33366	32532	30866	30032	28366	32950	30450	2220	9500	5000	22820	50	1	44398588	14807	5.62	0.80	12	2.02	5934.00	41802.00	61900	20231215	-46.12	29100	20241209	14.60	58900	-43.38	20240620	29100	14.60	20241209	61900	-46.12	20231215	29100	14.60	20241209	2.03	N	000990	5000	2219 억	11081916	N	N	955	N	N
110	20241211	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33150	1450	2	4.57	29326319000	848971	233.94	35700	35750	33100	41200	22200	31700	34543.37	24.96	0	-79919	33366	32532	30866	30032	28366	32950	30450	2220	9500	5000	22820	50	1	44398588	14718	5.59	0.79	12	1.91	5934.00	41802.00	61900	20231215	-46.45	29100	20241209	13.92	58900	-43.72	20240620	29100	13.92	20241209	61900	-46.45	20231215	29100	13.92	20241209	2.03	N	000990	5000	2219 억	11081916	N	N	955	N	N
111	20241211	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	33500	1800	2	5.68	26843531450	774421	213.39	35700	35750	33400	41200	22200	31700	34662.71	24.96	0	-78985	33366	32532	30866	30032	28366	32950	30450	2220	9500	5000	22820	50	1	44398588	14874	5.65	0.80	12	1.74	5934.00	41802.00	61900	20231215	-45.88	29100	20241209	15.12	58900	-43.12	20240620	29100	15.12	20241209	61900	-45.88	20231215	29100	15.12	20241209	2.03	N	000990	5000	2219 억	11081916	N	N	955	N	N
112	20241211	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	34050	2350	2	7.41	22005733600	631774	174.09	35700	35750	33900	41200	22200	31700	34831.65	24.96	0	-72512	33366	32532	30866	30032	28366	32950	30450	2220	9500	5000	22820	50	1	44398588	15118	5.74	0.81	12	1.42	5934.00	41802.00	61900	20231215	-44.99	29100	20241209	17.01	58900	-42.19	20240620	29100	17.01	20241209	61900	-44.99	20231215	29100	17.01	20241209	2.03	N	000990	5000	2219 억	11081916	N	N	955	N	N
113	20241211	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31700	0	3	0.00	0	0	0.00	0	0	0	41200	22200	31700	0.00	24.96	0	0	33366	32532	30866	30032	28366	32950	30450	2220	9500	5000	22820	50	1	44398588	14074	5.34	0.76	12	0.00	5934.00	41802.00	61900	20231215	-48.79	29100	20241209	8.93	58900	-46.18	20240620	29100	8.93	20241209	61900	-48.79	20231215	29100	8.93	20241209	2.03	N	000990	5000	2219 억	11081916	Y	N	955	N	N
114	20241210	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31700	2500	2	8.56	9286929450	299029	90.10	29200	31700	29200	37950	20450	29200	31056.91	24.72	0	119115	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	14074	5.34	0.76	12	0.67	5934.00	41802.00	61900	20231215	-48.79	29100	20241209	8.93	58900	-46.18	20240620	29100	8.93	20241209	61900	-48.79	20231215	29100	8.93	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	955	N	N
115	20241210	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31350	2150	2	7.36	7957383250	256961	77.43	29200	31650	29200	37950	20450	29200	30968.90	24.72	0	106551	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13919	5.28	0.75	12	0.58	5934.00	41802.00	61900	20231215	-49.35	29100	20241209	7.73	58900	-46.77	20240620	29100	7.73	20241209	61900	-49.35	20231215	29100	7.73	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
116	20241210	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31350	2150	2	7.36	6916634600	223829	67.44	29200	31650	29200	37950	20450	29200	30903.22	24.72	0	104125	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13919	5.28	0.75	12	0.50	5934.00	41802.00	61900	20231215	-49.35	29100	20241209	7.73	58900	-46.77	20240620	29100	7.73	20241209	61900	-49.35	20231215	29100	7.73	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
117	20241210	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31500	2300	2	7.88	6246409750	202515	61.02	29200	31650	29200	37950	20450	29200	30846.10	24.72	0	102153	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13986	5.31	0.75	12	0.46	5934.00	41802.00	61900	20231215	-49.11	29100	20241209	8.25	58900	-46.52	20240620	29100	8.25	20241209	61900	-49.11	20231215	29100	8.25	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
118	20241210	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31300	2100	2	7.19	4825958900	157335	47.41	29200	31400	29200	37950	20450	29200	30675.36	24.72	0	87355	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13897	5.27	0.75	12	0.35	5934.00	41802.00	61900	20231215	-49.43	29100	20241209	7.56	58900	-46.86	20240620	29100	7.56	20241209	61900	-49.43	20231215	29100	7.56	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
119	20241210	110112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31300	2100	2	7.19	4213288300	137780	41.52	29200	31400	29200	37950	20450	29200	30582.19	24.72	0	72482	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13897	5.27	0.75	12	0.31	5934.00	41802.00	61900	20231215	-49.43	29100	20241209	7.56	58900	-46.86	20240620	29100	7.56	20241209	61900	-49.43	20231215	29100	7.56	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
120	20241210	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	1350	2	4.62	2542197900	83968	25.30	29200	30850	29200	37950	20450	29200	30278.83	24.72	0	39798	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13564	5.15	0.73	12	0.19	5934.00	41802.00	61900	20231215	-50.65	29100	20241209	4.98	58900	-48.13	20240620	29100	4.98	20241209	61900	-50.65	20231215	29100	4.98	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
121	20241210	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	650	2	2.23	296488900	10121	3.05	29200	29900	29200	37950	20450	29200	29296.68	24.72	0	3376	31933	30566	29833	28466	27733	30200	28100	2220	8750	5000	21020	50	1	44398588	13253	5.03	0.71	12	0.02	5934.00	41802.00	61900	20231215	-51.78	29100	20241209	2.58	58900	-49.32	20240620	29100	2.58	20241209	61900	-51.78	20231215	29100	2.58	20241209	2.08	N	000990	5000	2219 억	10976315	N	N	10016	N	N
122	20241209	160112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29200	-2750	5	-8.61	9769087300	326756	183.94	31000	31200	29100	41500	22400	31950	29900.52	24.91	0	-61042	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	12964	4.92	0.70	12	0.74	5934.00	41802.00	62000	20231130	-52.90	29100	20241209	0.34	58900	-50.42	20240620	29100	0.34	20241209	61900	-52.83	20231215	29100	0.34	20241209	2.08	N	000990	5000	2219 억	11059776	N	N	10016	N	N
123	20241209	150113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29350	-2600	5	-8.14	8406631800	280121	157.69	31000	31200	29250	41500	22400	31950	30010.72	24.91	0	-58237	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13031	4.95	0.70	12	0.63	5934.00	41802.00	62000	20231130	-52.66	29250	20241209	0.34	58900	-50.17	20240620	29250	0.34	20241209	61900	-52.58	20231215	29250	0.34	20241209	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
124	20241209	140113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29900	-2050	5	-6.42	6157966400	204059	114.87	31000	31200	29800	41500	22400	31950	30177.38	24.91	0	-72820	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13275	5.04	0.72	12	0.46	5934.00	41802.00	62000	20231130	-51.77	29800	20241209	0.34	58900	-49.24	20240620	29800	0.34	20241209	61900	-51.70	20231215	29800	0.34	20241209	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
125	20241209	130113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	29950	-2000	5	-6.26	5056424200	167272	94.16	31000	31200	29950	41500	22400	31950	30228.75	24.91	0	-63718	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13297	5.05	0.72	12	0.38	5934.00	41802.00	62000	20231130	-51.69	29950	20241209	0.00	58900	-49.15	20240620	29950	0.00	20241209	61900	-51.62	20231215	29950	0.00	20241209	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
126	20241209	120113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-1800	5	-5.63	3785177700	124914	70.32	31000	31200	30000	41500	22400	31950	30302.27	24.91	0	-45529	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13386	5.08	0.72	12	0.28	5934.00	41802.00	62000	20231130	-51.37	29950	20241203	0.67	58900	-48.81	20240620	29950	0.67	20241203	61900	-51.29	20231215	29950	0.67	20241203	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
127	20241209	110114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-1800	5	-5.63	3251306500	107198	60.34	31000	31200	30000	41500	22400	31950	30329.92	24.91	0	-41690	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13386	5.08	0.72	12	0.24	5934.00	41802.00	62000	20231130	-51.37	29950	20241203	0.67	58900	-48.81	20240620	29950	0.67	20241203	61900	-51.29	20231215	29950	0.67	20241203	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
128	20241209	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	-1500	5	-4.69	2517132050	82990	46.72	31000	31200	30000	41500	22400	31950	30330.55	24.91	0	-33262	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13519	5.13	0.73	12	0.19	5934.00	41802.00	62000	20231130	-50.89	29950	20241203	1.67	58900	-48.30	20240620	29950	1.67	20241203	61900	-50.81	20231215	29950	1.67	20241203	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
129	20241209	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	30800	-1150	5	-3.60	154537800	4992	2.81	31000	31200	30750	41500	22400	31950	30957.09	24.91	0	-2127	32883	32416	31733	31266	30583	32650	31500	2220	9550	5000	23000	50	1	44398588	13675	5.19	0.74	12	0.01	5934.00	41802.00	62000	20231130	-50.32	29950	20241203	2.84	58900	-47.71	20240620	29950	2.84	20241203	61900	-50.24	20231215	29950	2.84	20241203	2.08	N	000990	5000	2219 억	11059776	N	N	8698	N	N
130	20241206	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	200	2	0.63	5488260500	173457	102.01	31600	32200	31050	41250	22250	31750	31639.88	24.81	0	47523	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	14185	5.38	0.76	12	0.39	5934.00	41802.00	62000	20231130	-48.47	29950	20241203	6.68	58900	-45.76	20240620	29950	6.68	20241203	61900	-48.38	20231215	29950	6.68	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	8679	N	N
131	20241206	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31900	150	2	0.47	5083952650	160750	94.53	31600	32200	31050	41250	22250	31750	31626.46	24.81	0	44399	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	14163	5.38	0.76	12	0.36	5934.00	41802.00	62000	20231130	-48.55	29950	20241203	6.51	58900	-45.84	20240620	29950	6.51	20241203	61900	-48.47	20231215	29950	6.51	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
132	20241206	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31500	-250	5	-0.79	4419201400	139804	82.22	31600	32200	31050	41250	22250	31750	31609.98	24.81	0	34847	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	13986	5.31	0.75	12	0.31	5934.00	41802.00	62000	20231130	-49.19	29950	20241203	5.18	58900	-46.52	20240620	29950	5.18	20241203	61900	-49.11	20231215	29950	5.18	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
133	20241206	130112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31400	-350	5	-1.10	3975214700	125734	73.94	31600	32200	31050	41250	22250	31750	31616.07	24.81	0	29691	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	13941	5.29	0.75	12	0.28	5934.00	41802.00	62000	20231130	-49.35	29950	20241203	4.84	58900	-46.69	20240620	29950	4.84	20241203	61900	-49.27	20231215	29950	4.84	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
134	20241206	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31750	0	3	0.00	3380824200	106881	62.86	31600	32200	31050	41250	22250	31750	31631.67	24.81	0	23151	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	14097	5.35	0.76	12	0.24	5934.00	41802.00	62000	20231130	-48.79	29950	20241203	6.01	58900	-46.10	20240620	29950	6.01	20241203	61900	-48.71	20231215	29950	6.01	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
135	20241206	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31400	-350	5	-1.10	2334126750	73741	43.37	31600	32200	31050	41250	22250	31750	31653.04	24.81	0	13556	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	13941	5.29	0.75	12	0.17	5934.00	41802.00	62000	20231130	-49.35	29950	20241203	4.84	58900	-46.69	20240620	29950	4.84	20241203	61900	-49.27	20231215	29950	4.84	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
136	20241206	100112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31650	-100	5	-0.31	1099728900	34490	20.28	31600	32200	31600	41250	22250	31750	31885.44	24.81	0	9882	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	14052	5.33	0.76	12	0.08	5934.00	41802.00	62000	20231130	-48.95	29950	20241203	5.68	58900	-46.26	20240620	29950	5.68	20241203	61900	-48.87	20231215	29950	5.68	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
137	20241206	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	250	2	0.79	99127300	3119	1.83	31600	32000	31600	41250	22250	31750	31781.76	24.81	0	2318	33283	32516	32083	31316	30883	32300	31100	2220	9500	5000	22860	50	1	44398588	14208	5.39	0.77	12	0.01	5934.00	41802.00	62000	20231130	-48.39	29950	20241203	6.84	58900	-45.67	20240620	29950	6.84	20241203	61900	-48.30	20231215	29950	6.84	20241203	2.10	N	000990	5000	2219 억	11013474	N	N	4587	N	N
138	20241205	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31750	-1050	5	-3.20	5352371250	166698	74.42	32850	32850	31650	42600	23000	32800	32108.26	24.83	0	-5170	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14097	5.35	0.76	12	0.38	5934.00	41802.00	62000	20231130	-48.79	29950	20241203	6.01	58900	-46.10	20240620	29950	6.01	20241203	61900	-48.71	20231215	29950	6.01	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	4587	N	N
139	20241205	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31700	-1100	5	-3.35	4566411250	141955	63.37	32850	32850	31650	42600	23000	32800	32167.89	24.83	0	-6125	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14074	5.34	0.76	12	0.32	5934.00	41802.00	62000	20231130	-48.87	29950	20241203	5.84	58900	-46.18	20240620	29950	5.84	20241203	61900	-48.79	20231215	29950	5.84	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
140	20241205	140112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32100	-700	5	-2.13	3846594400	119391	53.30	32850	32850	31750	42600	23000	32800	32218.32	24.83	0	-466	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14252	5.41	0.77	12	0.27	5934.00	41802.00	62000	20231130	-48.23	29950	20241203	7.18	58900	-45.50	20240620	29950	7.18	20241203	61900	-48.14	20231215	29950	7.18	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
141	20241205	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32100	-700	5	-2.13	3219004000	99782	44.55	32850	32850	31900	42600	23000	32800	32260.21	24.83	0	5660	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14252	5.41	0.77	12	0.22	5934.00	41802.00	62000	20231130	-48.23	29950	20241203	7.18	58900	-45.50	20240620	29950	7.18	20241203	61900	-48.14	20231215	29950	7.18	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
142	20241205	120113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32150	-650	5	-1.98	2597684000	80382	35.88	32850	32850	31950	42600	23000	32800	32316.56	24.83	0	3706	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14274	5.42	0.77	12	0.18	5934.00	41802.00	62000	20231130	-48.15	29950	20241203	7.35	58900	-45.42	20240620	29950	7.35	20241203	61900	-48.06	20231215	29950	7.35	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
143	20241205	110112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32450	-350	5	-1.07	2045378400	63307	28.26	32850	32850	31950	42600	23000	32800	32308.65	24.83	0	-1455	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14407	5.47	0.78	12	0.14	5934.00	41802.00	62000	20231130	-47.66	29950	20241203	8.35	58900	-44.91	20240620	29950	8.35	20241203	61900	-47.58	20231215	29950	8.35	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
144	20241205	100112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32500	-300	5	-0.91	1588413900	49232	21.98	32850	32850	31950	42600	23000	32800	32263.52	24.83	0	-4666	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14430	5.48	0.78	12	0.11	5934.00	41802.00	62000	20231130	-47.58	29950	20241203	8.51	58900	-44.82	20240620	29950	8.51	20241203	61900	-47.50	20231215	29950	8.51	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
145	20241205	090112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32500	-300	5	-0.91	148244150	4526	2.02	32850	32850	32450	42600	23000	32800	32753.59	24.83	0	-1391	33866	33332	32266	31732	30666	33600	32000	2220	9800	5000	23610	50	1	44398588	14430	5.48	0.78	12	0.01	5934.00	41802.00	62000	20231130	-47.58	29950	20241203	8.51	58900	-44.82	20240620	29950	8.51	20241203	61900	-47.50	20231215	29950	8.51	20241203	2.15	N	000990	5000	2219 억	11023418	N	N	7887	N	N
146	20241204	160111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32800	-50	5	-0.15	7157177850	222595	71.64	31700	32800	31200	42700	23000	32850	32153.21	24.76	0	43161	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14563	5.53	0.78	12	0.50	5934.00	41802.00	62000	20231130	-47.10	29950	20241203	9.52	58900	-44.31	20240620	29950	9.52	20241203	61900	-47.01	20231215	29950	9.52	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	7886	N	N
147	20241204	150112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32600	-250	5	-0.76	6135731850	191315	61.58	31700	32700	31200	42700	23000	32850	32071.35	24.76	0	35242	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14474	5.49	0.78	12	0.43	5934.00	41802.00	62000	20231130	-47.42	29950	20241203	8.85	58900	-44.65	20240620	29950	8.85	20241203	61900	-47.33	20231215	29950	8.85	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
148	20241204	140112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32350	-500	5	-1.52	5018882950	156846	50.48	31700	32700	31200	42700	23000	32850	31998.78	24.76	0	32948	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14363	5.45	0.77	12	0.35	5934.00	41802.00	62000	20231130	-47.82	29950	20241203	8.01	58900	-45.08	20240620	29950	8.01	20241203	61900	-47.74	20231215	29950	8.01	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
149	20241204	130112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	-850	5	-2.59	4304242750	134617	43.33	31700	32700	31200	42700	23000	32850	31973.98	24.76	0	27165	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14208	5.39	0.77	12	0.30	5934.00	41802.00	62000	20231130	-48.39	29950	20241203	6.84	58900	-45.67	20240620	29950	6.84	20241203	61900	-48.30	20231215	29950	6.84	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
150	20241204	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31850	-1000	5	-3.04	3952989700	123597	39.78	31700	32700	31200	42700	23000	32850	31982.88	24.76	0	23174	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14141	5.37	0.76	12	0.28	5934.00	41802.00	62000	20231130	-48.63	29950	20241203	6.34	58900	-45.93	20240620	29950	6.34	20241203	61900	-48.55	20231215	29950	6.34	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
151	20241204	110111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	32000	-850	5	-2.59	3416412450	106718	34.35	31700	32700	31200	42700	23000	32850	32013.44	24.76	0	20204	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14208	5.39	0.77	12	0.24	5934.00	41802.00	62000	20231130	-48.39	29950	20241203	6.84	58900	-45.67	20240620	29950	6.84	20241203	61900	-48.30	20231215	29950	6.84	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
152	20241204	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31950	-900	5	-2.74	2793431850	87224	28.07	31700	32700	31200	42700	23000	32850	32025.94	24.76	0	14245	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14185	5.38	0.76	12	0.20	5934.00	41802.00	62000	20231130	-48.47	29950	20241203	6.68	58900	-45.76	20240620	29950	6.68	20241203	61900	-48.38	20231215	29950	6.68	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
153	20241204	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31750	-1100	5	-3.35	435605300	13791	4.44	31700	31900	31200	42700	23000	32850	31586.02	24.76	0	678	34783	33816	31883	30916	28983	34300	31400	2220	9850	5000	23650	50	1	44398588	14097	5.35	0.76	12	0.03	5934.00	41802.00	62000	20231130	-48.79	29950	20241203	6.01	58900	-46.10	20240620	29950	6.01	20241203	61900	-48.71	20231215	29950	6.01	20241203	2.18	N	000990	5000	2219 억	10994412	N	N	5268	N	N
154	20241203	160113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	32850	2600	2	8.60	9703747350	309091	141.50	29950	32850	29950	39300	21200	30250	31399.24	24.40	0	176865	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	14585	5.54	0.79	12	0.70	5934.00	41802.00	62000	20231130	-47.02	29950	20241203	9.68	58900	-44.23	20240620	29950	9.68	20241203	61900	-46.93	20231215	29950	9.68	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	5180	N	N
155	20241203	150113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	32150	1900	2	6.28	8318587200	266350	121.93	29950	32150	29950	39300	21200	30250	31239.53	24.40	0	157146	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	14274	5.42	0.77	12	0.60	5934.00	41802.00	62000	20231130	-48.15	29950	20241203	7.35	58900	-45.42	20240620	29950	7.35	20241203	61900	-48.06	20231215	29950	7.35	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
156	20241203	140113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	31950	1700	2	5.62	7232474500	232471	106.42	29950	31950	29950	39300	21200	30250	31119.09	24.40	0	139808	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	14185	5.38	0.76	12	0.52	5934.00	41802.00	62000	20231130	-48.47	29950	20241203	6.68	58900	-45.76	20240620	29950	6.68	20241203	61900	-48.38	20231215	29950	6.68	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
157	20241203	130113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	31750	1500	2	4.96	6331580550	204183	93.47	29950	31900	29950	39300	21200	30250	31017.17	24.40	0	124575	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	14097	5.35	0.76	12	0.46	5934.00	41802.00	62000	20231130	-48.79	29950	20241203	6.01	58900	-46.10	20240620	29950	6.01	20241203	61900	-48.71	20231215	29950	6.01	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
158	20241203	120114	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	31750	1500	2	4.96	5708075550	184550	84.48	29950	31900	29950	39300	21200	30250	30937.46	24.40	0	107597	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	14097	5.35	0.76	12	0.42	5934.00	41802.00	62000	20231130	-48.79	29950	20241203	6.01	58900	-46.10	20240620	29950	6.01	20241203	61900	-48.71	20231215	29950	6.01	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
159	20241203	110113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	31450	1200	2	3.97	4557305250	148305	67.89	29950	31600	29950	39300	21200	30250	30736.11	24.40	0	85011	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	13963	5.30	0.75	12	0.33	5934.00	41802.00	62000	20231130	-49.27	29950	20241203	5.01	58900	-46.60	20240620	29950	5.01	20241203	61900	-49.19	20231215	29950	5.01	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
160	20241203	100112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30750	500	2	1.65	2528123000	83107	38.05	29950	30750	29950	39300	21200	30250	30424.47	24.40	0	43947	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	13653	5.18	0.74	12	0.19	5934.00	41802.00	62000	20231130	-50.40	29950	20241203	2.67	58900	-47.79	20240620	29950	2.67	20241203	61900	-50.32	20231215	29950	2.67	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
161	20241203	090112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30200	-50	5	-0.17	889395700	29583	13.54	29950	30450	29950	39300	21200	30250	30050.35	24.40	0	17017	32250	31250	30700	29700	29150	30975	29425	2220	9050	5000	21780	50	1	44398588	13408	5.09	0.72	12	0.07	5934.00	41802.00	62000	20231130	-51.29	29950	20241203	0.83	58900	-48.73	20240620	29950	0.83	20241203	61900	-51.21	20231215	29950	0.83	20241203	2.18	N	000990	5000	2219 억	10834778	N	N	11571	N	N
162	20241202	160112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30250	-1150	5	-3.66	6593690450	215085	140.36	31350	31700	30150	40800	22000	31400	30657.15	24.40	0	11316	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13431	5.10	0.72	12	0.48	5934.00	41802.00	62000	20231130	-51.21	30150	20241202	0.33	58900	-48.64	20240620	30150	0.33	20241202	61900	-51.13	20231215	30150	0.33	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	11571	N	N
163	20241202	150112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30350	-1050	5	-3.34	5493273900	178709	116.62	31350	31700	30350	40800	22000	31400	30737.44	24.40	0	11072	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13475	5.11	0.73	12	0.40	5934.00	41802.00	62000	20231130	-51.05	30350	20241202	0.00	58900	-48.47	20240620	30350	0.00	20241202	61900	-50.97	20231215	30350	0.00	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
164	20241202	140112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30750	-650	5	-2.07	3938508700	127758	83.37	31350	31700	30600	40800	22000	31400	30826.42	24.40	0	8699	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13653	5.18	0.74	12	0.29	5934.00	41802.00	62000	20231130	-50.40	30600	20241202	0.49	58900	-47.79	20240620	30600	0.49	20241202	61900	-50.32	20231215	30600	0.49	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
165	20241202	130114	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30600	-800	5	-2.55	3368664450	109202	71.26	31350	31700	30600	40800	22000	31400	30846.36	24.40	0	3360	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13586	5.16	0.73	12	0.25	5934.00	41802.00	62000	20231130	-50.65	30600	20241202	0.00	58900	-48.05	20240620	30600	0.00	20241202	61900	-50.57	20231215	30600	0.00	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
166	20241202	120115	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30700	-700	5	-2.23	2950912350	95573	62.37	31350	31700	30600	40800	22000	31400	30874.21	24.40	0	1669	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13630	5.17	0.73	12	0.22	5934.00	41802.00	62000	20231130	-50.48	30600	20241202	0.33	58900	-47.88	20240620	30600	0.33	20241202	61900	-50.40	20231215	30600	0.33	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
167	20241202	110111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30900	-500	5	-1.59	2579559050	83514	54.50	31350	31700	30600	40800	22000	31400	30885.74	24.40	0	-402	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13719	5.21	0.74	12	0.19	5934.00	41802.00	62000	20231130	-50.16	30600	20241202	0.98	58900	-47.54	20240620	30600	0.98	20241202	61900	-50.08	20231215	30600	0.98	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
168	20241202	100112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	30700	-700	5	-2.23	2062490100	66686	43.52	31350	31700	30600	40800	22000	31400	30926.07	24.40	0	-4481	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13630	5.17	0.73	12	0.15	5934.00	41802.00	62000	20231130	-50.48	30600	20241202	0.33	58900	-47.88	20240620	30600	0.33	20241202	61900	-50.40	20231215	30600	0.33	20241202	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N
169	20241202	090112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	31400	0	3	0.00	215370250	6856	4.47	31350	31700	31350	40800	22000	31400	31414.07	24.40	0	3686	32700	32050	31650	31000	30600	31850	30800	2220	9400	5000	22600	50	1	44398588	13941	5.29	0.75	12	0.02	5934.00	41802.00	62000	20231130	-49.35	31100	20241115	0.96	58900	-46.69	20240620	31100	0.96	20241115	61900	-49.27	20231215	31100	0.96	20241115	2.19	N	000990	5000	2219 억	10834824	N	N	4928	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History