KissMeData/007810/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

73 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	160235	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	505205600	55480	50.73	9050	9200	9000	11930	6430	9180	9106.97	2.03	8136	8043	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2154	-6.82	0.58	12	0.23	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22250	-59.01	20240215	7740	17.83	20241210	3.34	N	007810	500	118 억	479456	N	N	65	N	N
3	20241231	150237	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	505205600	55480	50.73	9050	9200	9000	11930	6430	9180	9106.97	2.03	8136	8043	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2154	-6.82	0.58	12	0.23	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22250	-59.01	20240215	7740	17.83	20241210	3.34	N	007810	500	118 억	479456	N	N	65	N	N
4	20241231	140235	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	505205600	55480	50.73	9050	9200	9000	11930	6430	9180	9106.97	2.03	8136	8043	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2154	-6.82	0.58	12	0.23	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22250	-59.01	20240215	7740	17.83	20241210	3.34	N	007810	500	118 억	479456	N	N	65	N	N
5	20241231	130235	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	505205600	55480	50.73	9050	9200	9000	11930	6430	9180	9106.97	2.03	8136	8043	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2154	-6.82	0.58	12	0.23	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22250	-59.01	20240215	7740	17.83	20241210	3.34	N	007810	500	118 억	479456	N	N	65	N	N
6	20241231	120235	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	505205600	55480	50.73	9050	9200	9000	11930	6430	9180	9106.97	2.03	8136	8043	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2154	-6.82	0.58	12	0.23	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22250	-59.01	20240215	7740	17.83	20241210	3.34	N	007810	500	118 억	479456	N	N	65	N	N
7	20241231	110235	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	505205600	55480	50.73	9050	9200	9000	11930	6430	9180	9106.97	2.03	8136	8043	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2154	-6.82	0.58	12	0.23	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22250	-59.01	20240215	7740	17.83	20241210	3.34	N	007810	500	118 억	479456	N	N	65	N	N
8	20241231	100237	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	505205600	55480	50.73	9050	9200	9000	11930	6430	9180	9106.97	2.03	8136	8043	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2154	-6.82	0.58	12	0.23	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22250	-59.01	20240215	7740	17.83	20241210	3.34	N	007810	500	118 억	479456	N	N	65	N	N
9	20241231	090237	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	505205600	55480	50.73	9050	9200	9000	11930	6430	9180	9106.97	2.03	8136	8043	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2154	-6.82	0.58	12	0.23	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22250	-59.01	20240215	7740	17.83	20241210	3.34	N	007810	500	118 억	479456	N	N	65	N	N
10	20241230	160234	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	491639900	53985	49.37	9050	9200	9000	11930	6430	9180	9106.97	2.00	0	8043	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2154	-6.82	0.58	12	0.23	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22250	-59.01	20240215	7740	17.83	20241210	3.34	N	007810	500	118 억	471320	N	N	65	N	N
11	20241230	150236	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9160	-20	5	-0.22	462692820	50812	46.47	9050	9200	9000	11930	6430	9180	9105.98	2.00	0	7711	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2164	-6.85	0.58	12	0.22	-1338.00	15784.00	22450	20231222	-59.20	7740	20241210	18.35	22250	-58.83	20240215	7740	18.35	20241210	22250	-58.83	20240215	7740	18.35	20241210	3.34	N	007810	500	118 억	471320	N	N	65	N	N
12	20241230	140236	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9170	-10	5	-0.11	387362320	42557	38.92	9050	9180	9000	11930	6430	9180	9102.20	2.00	0	3934	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2166	-6.85	0.58	12	0.18	-1338.00	15784.00	22450	20231222	-59.15	7740	20241210	18.48	22250	-58.79	20240215	7740	18.48	20241210	22250	-58.79	20240215	7740	18.48	20241210	3.34	N	007810	500	118 억	471320	N	N	65	N	N
13	20241230	130236	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9140	-40	5	-0.44	316934100	34853	31.87	9050	9180	9000	11930	6430	9180	9093.45	2.00	0	687	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2159	-6.83	0.58	12	0.15	-1338.00	15784.00	22450	20231222	-59.29	7740	20241210	18.09	22250	-58.92	20240215	7740	18.09	20241210	22250	-58.92	20240215	7740	18.09	20241210	3.34	N	007810	500	118 억	471320	N	N	65	N	N
14	20241230	120234	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9140	-40	5	-0.44	285895520	31462	28.77	9050	9180	9000	11930	6430	9180	9087.01	2.00	0	-149	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2159	-6.83	0.58	12	0.13	-1338.00	15784.00	22450	20231222	-59.29	7740	20241210	18.09	22250	-58.92	20240215	7740	18.09	20241210	22250	-58.92	20240215	7740	18.09	20241210	3.34	N	007810	500	118 억	471320	N	N	65	N	N
15	20241230	110235	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9120	-60	5	-0.65	220837870	24317	22.24	9050	9180	9000	11930	6430	9180	9081.62	2.00	0	-1293	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2154	-6.82	0.58	12	0.10	-1338.00	15784.00	22450	20231222	-59.38	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22250	-59.01	20240215	7740	17.83	20241210	3.34	N	007810	500	118 억	471320	N	N	65	N	N
16	20241230	100236	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9100	-80	5	-0.87	151723640	16741	15.31	9050	9180	9000	11930	6430	9180	9063.00	2.00	0	-3352	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2149	-6.80	0.58	12	0.07	-1338.00	15784.00	22450	20231222	-59.47	7740	20241210	17.57	22250	-59.10	20240215	7740	17.57	20241210	22250	-59.10	20240215	7740	17.57	20241210	3.34	N	007810	500	118 억	471320	N	N	65	N	N
17	20241230	090237	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	9010	-170	5	-1.85	45898240	5068	4.63	9050	9180	9010	11930	6430	9180	9056.48	2.00	0	-2066	9633	9406	9213	8986	8793	9520	9100	118	2750	500	6600	10	1	23620751	2128	-6.73	0.57	12	0.02	-1338.00	15784.00	22450	20231222	-59.87	7740	20241210	16.41	22250	-59.51	20240215	7740	16.41	20241210	22250	-59.51	20240215	7740	16.41	20241210	3.34	N	007810	500	118 억	471320	N	N	65	N	N
18	20241227	160234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9180	-30	5	-0.33	994877680	108241	106.65	9090	9440	9020	11970	6450	9210	9191.35	1.88	0	27525	9943	9576	9393	9026	8843	9485	8935	118	2760	500	6630	10	1	23620751	2168	-6.86	0.58	12	0.46	-1338.00	15784.00	22450	20231222	-59.11	7740	20241210	18.60	22250	-58.74	20240215	7740	18.60	20241210	22250	-58.74	20240215	7740	18.60	20241210	3.30	N	007810	500	118 억	443848	N	N	65	N	N
19	20241227	150234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9170	-40	5	-0.43	929778740	101132	99.65	9090	9440	9020	11970	6450	9210	9193.71	1.88	0	26250	9943	9576	9393	9026	8843	9485	8935	118	2760	500	6630	10	1	23620751	2166	-6.85	0.58	12	0.43	-1338.00	15784.00	22450	20231222	-59.15	7740	20241210	18.48	22250	-58.79	20240215	7740	18.48	20241210	22250	-58.79	20240215	7740	18.48	20241210	3.30	N	007810	500	118 억	443848	N	N	10	N	N
20	20241227	140236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9190	-20	5	-0.22	843463600	91718	90.37	9090	9440	9020	11970	6450	9210	9196.27	1.88	0	25380	9943	9576	9393	9026	8843	9485	8935	118	2760	500	6630	10	1	23620751	2171	-6.87	0.58	12	0.39	-1338.00	15784.00	22450	20231222	-59.06	7740	20241210	18.73	22250	-58.70	20240215	7740	18.73	20241210	22250	-58.70	20240215	7740	18.73	20241210	3.30	N	007810	500	118 억	443848	N	N	10	N	N
21	20241227	130236	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9100	-110	5	-1.19	743048300	80725	79.54	9090	9440	9020	11970	6450	9210	9204.69	1.88	0	23681	9943	9576	9393	9026	8843	9485	8935	118	2760	500	6630	10	1	23620751	2149	-6.80	0.58	12	0.34	-1338.00	15784.00	22450	20231222	-59.47	7740	20241210	17.57	22250	-59.10	20240215	7740	17.57	20241210	22250	-59.10	20240215	7740	17.57	20241210	3.30	N	007810	500	118 억	443848	N	N	10	N	N
22	20241227	120234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9140	-70	5	-0.76	569252390	61642	60.74	9090	9440	9020	11970	6450	9210	9234.81	1.88	0	16266	9943	9576	9393	9026	8843	9485	8935	118	2760	500	6630	10	1	23620751	2159	-6.83	0.58	12	0.26	-1338.00	15784.00	22450	20231222	-59.29	7740	20241210	18.09	22250	-58.92	20240215	7740	18.09	20241210	22250	-58.92	20240215	7740	18.09	20241210	3.30	N	007810	500	118 억	443848	N	N	10	N	N
23	20241227	110235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	20	2	0.22	476144980	51537	50.78	9090	9440	9020	11970	6450	9210	9238.90	1.88	0	19005	9943	9576	9393	9026	8843	9485	8935	118	2760	500	6630	10	1	23620751	2180	-6.90	0.58	12	0.22	-1338.00	15784.00	22450	20231222	-58.89	7740	20241210	19.25	22250	-58.52	20240215	7740	19.25	20241210	22250	-58.52	20240215	7740	19.25	20241210	3.30	N	007810	500	118 억	443848	N	N	10	N	N
24	20241227	100235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9390	180	2	1.95	350705510	38137	37.58	9090	9390	9020	11970	6450	9210	9195.94	1.88	0	18712	9943	9576	9393	9026	8843	9485	8935	118	2760	500	6630	10	1	23620751	2218	-7.02	0.59	12	0.16	-1338.00	15784.00	22450	20231222	-58.17	7740	20241210	21.32	22250	-57.80	20240215	7740	21.32	20241210	22250	-57.80	20240215	7740	21.32	20241210	3.30	N	007810	500	118 억	443848	N	N	10	N	N
25	20241227	090237	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	20	2	0.22	131667500	14436	14.22	9090	9310	9020	11970	6450	9210	9120.77	1.88	0	6900	9943	9576	9393	9026	8843	9485	8935	118	2760	500	6630	10	1	23620751	2180	-6.90	0.58	12	0.06	-1338.00	15784.00	22450	20231222	-58.89	7740	20241210	19.25	22250	-58.52	20240215	7740	19.25	20241210	22250	-58.52	20240215	7740	19.25	20241210	3.30	N	007810	500	118 억	443848	N	N	10	N	N
26	20241226	160234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	-420	5	-4.36	933313740	99493	59.62	9630	9760	9210	12510	6750	9630	9381.23	1.92	0	-11617	10256	9942	9786	9472	9316	9865	9395	118	2880	500	6930	10	1	23620751	2175	-6.88	0.58	12	0.42	-1338.00	15784.00	22550	20231218	-59.16	7740	20241210	18.99	22250	-58.61	20240215	7740	18.99	20241210	22250	-58.61	20240215	7740	18.99	20241210	3.14	N	007810	500	118 억	454566	N	N	10	N	N
27	20241226	150233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	-370	5	-3.84	841480800	89536	53.65	9630	9760	9230	12510	6750	9630	9398.24	1.92	0	-11098	10256	9942	9786	9472	9316	9865	9395	118	2880	500	6930	10	1	23620751	2187	-6.92	0.59	12	0.38	-1338.00	15784.00	22550	20231218	-58.94	7740	20241210	19.64	22250	-58.38	20240215	7740	19.64	20241210	22250	-58.38	20240215	7740	19.64	20241210	3.14	N	007810	500	118 억	454566	N	N	18	N	N
28	20241226	140233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	-370	5	-3.84	757293880	80439	48.20	9630	9760	9250	12510	6750	9630	9414.51	1.92	0	-10093	10256	9942	9786	9472	9316	9865	9395	118	2880	500	6930	10	1	23620751	2187	-6.92	0.59	12	0.34	-1338.00	15784.00	22550	20231218	-58.94	7740	20241210	19.64	22250	-58.38	20240215	7740	19.64	20241210	22250	-58.38	20240215	7740	19.64	20241210	3.14	N	007810	500	118 억	454566	N	N	18	N	N
29	20241226	130235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9350	-280	5	-2.91	595110930	63007	37.76	9630	9760	9310	12510	6750	9630	9445.16	1.92	0	-4312	10256	9942	9786	9472	9316	9865	9395	118	2880	500	6930	10	1	23620751	2209	-6.99	0.59	12	0.27	-1338.00	15784.00	22550	20231218	-58.54	7740	20241210	20.80	22250	-57.98	20240215	7740	20.80	20241210	22250	-57.98	20240215	7740	20.80	20241210	3.14	N	007810	500	118 억	454566	N	N	18	N	N
30	20241226	120234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9340	-290	5	-3.01	519627470	54915	32.91	9630	9760	9330	12510	6750	9630	9462.40	1.92	0	-6234	10256	9942	9786	9472	9316	9865	9395	118	2880	500	6930	10	1	23620751	2206	-6.98	0.59	12	0.23	-1338.00	15784.00	22550	20231218	-58.58	7740	20241210	20.67	22250	-58.02	20240215	7740	20.67	20241210	22250	-58.02	20240215	7740	20.67	20241210	3.14	N	007810	500	118 억	454566	N	N	18	N	N
31	20241226	110233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9450	-180	5	-1.87	418203980	44069	26.41	9630	9760	9360	12510	6750	9630	9489.75	1.92	0	-6401	10256	9942	9786	9472	9316	9865	9395	118	2880	500	6930	10	1	23620751	2232	-7.06	0.60	12	0.19	-1338.00	15784.00	22550	20231218	-58.09	7740	20241210	22.09	22250	-57.53	20240215	7740	22.09	20241210	22250	-57.53	20240215	7740	22.09	20241210	3.14	N	007810	500	118 억	454566	N	N	18	N	N
32	20241226	100234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9490	-140	5	-1.45	246038600	25777	15.45	9630	9760	9400	12510	6750	9630	9544.89	1.92	0	-3482	10256	9942	9786	9472	9316	9865	9395	118	2880	500	6930	10	1	23620751	2242	-7.09	0.60	12	0.11	-1338.00	15784.00	22550	20231218	-57.92	7740	20241210	22.61	22250	-57.35	20240215	7740	22.61	20241210	22250	-57.35	20240215	7740	22.61	20241210	3.14	N	007810	500	118 억	454566	N	N	18	N	N
33	20241226	090234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9630	0	3	0.00	49434370	5130	3.07	9630	9760	9620	12510	6750	9630	9636.33	1.92	0	-1147	10256	9942	9786	9472	9316	9865	9395	118	2880	500	6930	10	1	23620751	2275	-7.20	0.61	12	0.02	-1338.00	15784.00	22550	20231218	-57.29	7740	20241210	24.42	22250	-56.72	20240215	7740	24.42	20241210	22250	-56.72	20240215	7740	24.42	20241210	3.14	N	007810	500	118 억	454566	N	N	18	N	N
34	20241224	160234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9630	-40	5	-0.41	1606395300	164522	10.41	9830	10100	9630	12570	6770	9670	9764.38	1.91	0	1942	11783	10726	9943	8886	8103	11255	9415	118	2900	500	6960	10	1	23620751	2275	-7.20	0.61	12	0.70	-1338.00	15784.00	22550	20231218	-57.29	7740	20241210	24.42	22250	-56.72	20240215	7740	24.42	20241210	22250	-56.72	20240215	7740	24.42	20241210	3.19	N	007810	500	118 억	452019	N	N	18	N	N
35	20241224	150233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9640	-30	5	-0.31	1538357250	157463	9.96	9830	10100	9630	12570	6770	9670	9769.64	1.91	0	4727	11783	10726	9943	8886	8103	11255	9415	118	2900	500	6960	10	1	23620751	2277	-7.20	0.61	12	0.67	-1338.00	15784.00	22550	20231218	-57.25	7740	20241210	24.55	22250	-56.67	20240215	7740	24.55	20241210	22250	-56.67	20240215	7740	24.55	20241210	3.19	N	007810	500	118 억	452019	N	N	202	N	N
36	20241224	140233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9700	30	2	0.31	1380505630	141110	8.93	9830	10100	9630	12570	6770	9670	9783.19	1.91	0	3067	11783	10726	9943	8886	8103	11255	9415	118	2900	500	6960	10	1	23620751	2291	-7.25	0.61	12	0.60	-1338.00	15784.00	22550	20231218	-56.98	7740	20241210	25.32	22250	-56.40	20240215	7740	25.32	20241210	22250	-56.40	20240215	7740	25.32	20241210	3.19	N	007810	500	118 억	452019	N	N	202	N	N
37	20241224	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9650	-20	5	-0.21	1208957930	123329	7.80	9830	10100	9630	12570	6770	9670	9802.71	1.91	0	3197	11783	10726	9943	8886	8103	11255	9415	118	2900	500	6960	10	1	23620751	2279	-7.21	0.61	12	0.52	-1338.00	15784.00	22550	20231218	-57.21	7740	20241210	24.68	22250	-56.63	20240215	7740	24.68	20241210	22250	-56.63	20240215	7740	24.68	20241210	3.19	N	007810	500	118 억	452019	N	N	202	N	N
38	20241224	120233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9690	20	2	0.21	1107546340	112840	7.14	9830	10100	9630	12570	6770	9670	9815.19	1.91	0	5913	11783	10726	9943	8886	8103	11255	9415	118	2900	500	6960	10	1	23620751	2289	-7.24	0.61	12	0.48	-1338.00	15784.00	22550	20231218	-57.03	7740	20241210	25.19	22250	-56.45	20240215	7740	25.19	20241210	22250	-56.45	20240215	7740	25.19	20241210	3.19	N	007810	500	118 억	452019	N	N	202	N	N
39	20241224	110234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9730	60	2	0.62	1042875040	106175	6.72	9830	10100	9630	12570	6770	9670	9822.23	1.91	0	4281	11783	10726	9943	8886	8103	11255	9415	118	2900	500	6960	10	1	23620751	2298	-7.27	0.62	12	0.45	-1338.00	15784.00	22550	20231218	-56.85	7740	20241210	25.71	22250	-56.27	20240215	7740	25.71	20241210	22250	-56.27	20240215	7740	25.71	20241210	3.19	N	007810	500	118 억	452019	N	N	202	N	N
40	20241224	100233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9720	50	2	0.52	840719020	85308	5.40	9830	10100	9690	12570	6770	9670	9855.10	1.91	0	265	11783	10726	9943	8886	8103	11255	9415	118	2900	500	6960	10	1	23620751	2296	-7.26	0.62	12	0.36	-1338.00	15784.00	22550	20231218	-56.90	7740	20241210	25.58	22250	-56.31	20240215	7740	25.58	20241210	22250	-56.31	20240215	7740	25.58	20241210	3.19	N	007810	500	118 억	452019	N	N	202	N	N
41	20241224	090235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10000	330	2	3.41	244274940	24724	1.56	9830	10100	9700	12570	6770	9670	9880.07	1.91	0	4174	11783	10726	9943	8886	8103	11255	9415	118	2900	500	6960	10	1	23620751	2362	-7.47	0.63	12	0.10	-1338.00	15784.00	22550	20231218	-55.65	7740	20241210	29.20	22250	-55.06	20240215	7740	29.20	20241210	22250	-55.06	20240215	7740	29.20	20241210	3.19	N	007810	500	118 억	452019	N	N	202	N	N
42	20241223	160232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9670	560	2	6.15	13713063950	1346699	2255.51	9160	11000	9160	11840	6380	9110	10183.04	2.32	0	-94676	9536	9322	9156	8942	8776	9240	8860	118	2730	500	6550	10	1	23620751	2284	-7.23	0.61	12	5.70	-1338.00	15784.00	22550	20231214	-57.12	7740	20241210	24.94	22250	-56.54	20240215	7740	24.94	20241210	22250	-56.54	20240215	7740	24.94	20241210	3.21	N	007810	500	118 억	547986	N	N	202	N	N
43	20241223	150233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9710	600	2	6.59	13410891640	1315467	2203.20	9160	11000	9160	11840	6380	9110	10194.78	2.32	0	-100018	9536	9322	9156	8942	8776	9240	8860	118	2730	500	6550	10	1	23620751	2294	-7.26	0.62	12	5.57	-1338.00	15784.00	22550	20231214	-56.94	7740	20241210	25.45	22250	-56.36	20240215	7740	25.45	20241210	22250	-56.36	20240215	7740	25.45	20241210	3.21	N	007810	500	118 억	547986	N	N	0	N	N
44	20241223	140232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9710	600	2	6.59	13049351860	1278373	2141.08	9160	11000	9160	11840	6380	9110	10207.78	2.32	0	-100895	9536	9322	9156	8942	8776	9240	8860	118	2730	500	6550	10	1	23620751	2294	-7.26	0.62	12	5.41	-1338.00	15784.00	22550	20231214	-56.94	7740	20241210	25.45	22250	-56.36	20240215	7740	25.45	20241210	22250	-56.36	20240215	7740	25.45	20241210	3.21	N	007810	500	118 억	547986	N	N	0	N	N
45	20241223	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9730	620	2	6.81	12656562220	1237672	2072.91	9160	11000	9160	11840	6380	9110	10226.10	2.32	0	-103585	9536	9322	9156	8942	8776	9240	8860	118	2730	500	6550	10	1	23620751	2298	-7.27	0.62	12	5.24	-1338.00	15784.00	22550	20231214	-56.85	7740	20241210	25.71	22250	-56.27	20240215	7740	25.71	20241210	22250	-56.27	20240215	7740	25.71	20241210	3.21	N	007810	500	118 억	547986	N	N	0	N	N
46	20241223	120232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9770	660	2	7.24	12155434140	1186124	1986.57	9160	11000	9160	11840	6380	9110	10248.03	2.32	0	-109127	9536	9322	9156	8942	8776	9240	8860	118	2730	500	6550	10	1	23620751	2308	-7.30	0.62	12	5.02	-1338.00	15784.00	22550	20231214	-56.67	7740	20241210	26.23	22250	-56.09	20240215	7740	26.23	20241210	22250	-56.09	20240215	7740	26.23	20241210	3.21	N	007810	500	118 억	547986	N	N	0	N	N
47	20241223	110232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9860	750	2	8.23	11668459270	1136814	1903.99	9160	11000	9160	11840	6380	9110	10264.18	2.32	0	-115663	9536	9322	9156	8942	8776	9240	8860	118	2730	500	6550	10	1	23620751	2329	-7.37	0.62	12	4.81	-1338.00	15784.00	22550	20231214	-56.27	7740	20241210	27.39	22250	-55.69	20240215	7740	27.39	20241210	22250	-55.69	20240215	7740	27.39	20241210	3.21	N	007810	500	118 억	547986	N	N	0	N	N
48	20241223	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9760	650	2	7.14	535471210	56245	94.20	9160	9800	9160	11840	6380	9110	9520.33	2.32	0	11393	9536	9322	9156	8942	8776	9240	8860	118	2730	500	6550	10	1	23620751	2305	-7.29	0.62	12	0.24	-1338.00	15784.00	22550	20231214	-56.72	7740	20241210	26.10	22250	-56.13	20240215	7740	26.10	20241210	22250	-56.13	20240215	7740	26.10	20241210	3.21	N	007810	500	118 억	547986	N	N	0	N	N
49	20241223	090232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9350	240	2	2.63	39085670	4194	7.02	9160	9430	9160	11840	6380	9110	9319.43	2.32	0	2250	9536	9322	9156	8942	8776	9240	8860	118	2730	500	6550	10	1	23620751	2209	-6.99	0.59	12	0.02	-1338.00	15784.00	22550	20231214	-58.54	7740	20241210	20.80	22250	-57.98	20240215	7740	20.80	20241210	22250	-57.98	20240215	7740	20.80	20241210	3.21	N	007810	500	118 억	547986	N	N	0	N	N
50	20241220	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9110	-210	5	-2.25	536778930	59290	135.74	9250	9370	8990	12110	6530	9320	9053.43	2.36	0	-7851	9613	9466	9293	9146	8973	9540	9220	118	2790	500	6710	10	1	23620751	2152	-6.81	0.58	12	0.25	-1338.00	15784.00	22550	20231214	-59.60	7740	20241210	17.70	22250	-59.06	20240215	7740	17.70	20241210	22450	-59.42	20231222	7740	17.70	20241210	3.18	N	007810	500	118 억	556504	N	N	0	N	N
51	20241220	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9020	-300	5	-3.22	479312960	52932	121.18	9250	9370	8990	12110	6530	9320	9055.26	2.36	0	-8125	9613	9466	9293	9146	8973	9540	9220	118	2790	500	6710	10	1	23620751	2131	-6.74	0.57	12	0.22	-1338.00	15784.00	22550	20231214	-60.00	7740	20241210	16.54	22250	-59.46	20240215	7740	16.54	20241210	22450	-59.82	20231222	7740	16.54	20241210	3.18	N	007810	500	118 억	556504	N	N	0	N	N
52	20241220	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9030	-290	5	-3.11	443882680	49003	112.19	9250	9370	8990	12110	6530	9320	9058.28	2.36	0	-7757	9613	9466	9293	9146	8973	9540	9220	118	2790	500	6710	10	1	23620751	2133	-6.75	0.57	12	0.21	-1338.00	15784.00	22550	20231214	-59.96	7740	20241210	16.67	22250	-59.42	20240215	7740	16.67	20241210	22450	-59.78	20231222	7740	16.67	20241210	3.18	N	007810	500	118 억	556504	N	N	0	N	N
53	20241220	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9050	-270	5	-2.90	337554340	37212	85.19	9250	9370	9010	12110	6530	9320	9071.12	2.36	0	-5180	9613	9466	9293	9146	8973	9540	9220	118	2790	500	6710	10	1	23620751	2138	-6.76	0.57	12	0.16	-1338.00	15784.00	22550	20231214	-59.87	7740	20241210	16.93	22250	-59.33	20240215	7740	16.93	20241210	22450	-59.69	20231222	7740	16.93	20241210	3.18	N	007810	500	118 억	556504	N	N	0	N	N
54	20241220	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9050	-270	5	-2.90	317219070	34964	80.05	9250	9370	9010	12110	6530	9320	9072.73	2.36	0	-5217	9613	9466	9293	9146	8973	9540	9220	118	2790	500	6710	10	1	23620751	2138	-6.76	0.57	12	0.15	-1338.00	15784.00	22550	20231214	-59.87	7740	20241210	16.93	22250	-59.33	20240215	7740	16.93	20241210	22450	-59.69	20231222	7740	16.93	20241210	3.18	N	007810	500	118 억	556504	N	N	0	N	N
55	20241220	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9030	-290	5	-3.11	261386140	28795	65.92	9250	9370	9010	12110	6530	9320	9077.48	2.36	0	-5652	9613	9466	9293	9146	8973	9540	9220	118	2790	500	6710	10	1	23620751	2133	-6.75	0.57	12	0.12	-1338.00	15784.00	22550	20231214	-59.96	7740	20241210	16.67	22250	-59.42	20240215	7740	16.67	20241210	22450	-59.78	20231222	7740	16.67	20241210	3.18	N	007810	500	118 억	556504	N	N	0	N	N
56	20241220	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9080	-240	5	-2.58	175777910	19343	44.28	9250	9370	9010	12110	6530	9320	9087.42	2.36	0	-1542	9613	9466	9293	9146	8973	9540	9220	118	2790	500	6710	10	1	23620751	2145	-6.79	0.58	12	0.08	-1338.00	15784.00	22550	20231214	-59.73	7740	20241210	17.31	22250	-59.19	20240215	7740	17.31	20241210	22450	-59.55	20231222	7740	17.31	20241210	3.18	N	007810	500	118 억	556504	N	N	0	N	N
57	20241220	090232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	-70	5	-0.75	2275500	246	0.56	9250	9250	9250	12110	6530	9320	9250.00	2.36	0	-158	9613	9466	9293	9146	8973	9540	9220	118	2790	500	6710	10	1	23620751	2185	-6.91	0.59	12	0.00	-1338.00	15784.00	22550	20231214	-58.98	7740	20241210	19.51	22250	-58.43	20240215	7740	19.51	20241210	22450	-58.80	20231222	7740	19.51	20241210	3.18	N	007810	500	118 억	556504	N	N	0	N	N
58	20241219	160232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9320	-110	5	-1.17	404767770	43575	46.49	9160	9440	9120	12250	6610	9430	9288.98	2.36	0	-1978	9763	9596	9423	9256	9083	9680	9340	118	2820	500	6780	10	1	23620751	2201	-6.97	0.59	12	0.18	-1338.00	15784.00	22550	20231214	-58.67	7740	20241210	20.41	22250	-58.11	20240215	7740	20.41	20241210	22450	-58.49	20231222	7740	20.41	20241210	3.18	N	007810	500	118 억	558217	N	N	83	N	N
59	20241219	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9300	-130	5	-1.38	387036650	41673	44.46	9160	9440	9120	12250	6610	9430	9287.47	2.36	0	-1381	9763	9596	9423	9256	9083	9680	9340	118	2820	500	6780	10	1	23620751	2197	-6.95	0.59	12	0.18	-1338.00	15784.00	22550	20231214	-58.76	7740	20241210	20.16	22250	-58.20	20240215	7740	20.16	20241210	22450	-58.57	20231222	7740	20.16	20241210	3.18	N	007810	500	118 억	558217	N	N	83	N	N
60	20241219	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9400	-30	5	-0.32	312142770	33658	35.91	9160	9440	9120	12250	6610	9430	9273.95	2.36	0	-1009	9763	9596	9423	9256	9083	9680	9340	118	2820	500	6780	10	1	23620751	2220	-7.03	0.60	12	0.14	-1338.00	15784.00	22550	20231214	-58.31	7740	20241210	21.45	22250	-57.75	20240215	7740	21.45	20241210	22450	-58.13	20231222	7740	21.45	20241210	3.18	N	007810	500	118 억	558217	N	N	83	N	N
61	20241219	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9360	-70	5	-0.74	257576540	27848	29.71	9160	9390	9120	12250	6610	9430	9249.37	2.36	0	42	9763	9596	9423	9256	9083	9680	9340	118	2820	500	6780	10	1	23620751	2211	-7.00	0.59	12	0.12	-1338.00	15784.00	22550	20231214	-58.49	7740	20241210	20.93	22250	-57.93	20240215	7740	20.93	20241210	22450	-58.31	20231222	7740	20.93	20241210	3.18	N	007810	500	118 억	558217	N	N	83	N	N
62	20241219	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9310	-120	5	-1.27	229900520	24884	26.55	9160	9320	9120	12250	6610	9430	9238.89	2.36	0	956	9763	9596	9423	9256	9083	9680	9340	118	2820	500	6780	10	1	23620751	2199	-6.96	0.59	12	0.11	-1338.00	15784.00	22550	20231214	-58.71	7740	20241210	20.28	22250	-58.16	20240215	7740	20.28	20241210	22450	-58.53	20231222	7740	20.28	20241210	3.18	N	007810	500	118 억	558217	N	N	83	N	N
63	20241219	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	-190	5	-2.01	206988220	22412	23.91	9160	9320	9120	12250	6610	9430	9235.60	2.36	0	705	9763	9596	9423	9256	9083	9680	9340	118	2820	500	6780	10	1	23620751	2183	-6.91	0.59	12	0.09	-1338.00	15784.00	22550	20231214	-59.02	7740	20241210	19.38	22250	-58.47	20240215	7740	19.38	20241210	22450	-58.84	20231222	7740	19.38	20241210	3.18	N	007810	500	118 억	558217	N	N	83	N	N
64	20241219	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	-200	5	-2.12	108201500	11690	12.47	9160	9320	9120	12250	6610	9430	9255.90	2.36	0	1821	9763	9596	9423	9256	9083	9680	9340	118	2820	500	6780	10	1	23620751	2180	-6.90	0.58	12	0.05	-1338.00	15784.00	22550	20231214	-59.07	7740	20241210	19.25	22250	-58.52	20240215	7740	19.25	20241210	22450	-58.89	20231222	7740	19.25	20241210	3.18	N	007810	500	118 억	558217	N	N	83	N	N
65	20241219	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9240	-190	5	-2.01	16539400	1807	1.93	9160	9240	9120	12250	6610	9430	9152.96	2.36	0	-206	9763	9596	9423	9256	9083	9680	9340	118	2820	500	6780	10	1	23620751	2183	-6.91	0.59	12	0.01	-1338.00	15784.00	22550	20231214	-59.02	7740	20241210	19.38	22250	-58.47	20240215	7740	19.38	20241210	22450	-58.84	20231222	7740	19.38	20241210	3.18	N	007810	500	118 억	558217	N	N	83	N	N
66	20241218	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9430	-190	5	-1.98	873943960	93334	33.25	9410	9590	9250	12500	6740	9620	9363.60	2.50	0	-31801	10373	9996	9503	9126	8633	10185	9315	118	2880	500	6920	10	1	23620751	2227	-7.05	0.60	12	0.40	-1338.00	15784.00	22550	20231214	-58.18	7740	20241210	21.83	22250	-57.62	20240215	7740	21.83	20241210	22550	-58.18	20231218	7740	21.83	20241210	3.08	N	007810	500	118 억	589699	N	N	83	N	N
67	20241218	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9420	-200	5	-2.08	824949430	88137	31.40	9410	9590	9250	12500	6740	9620	9359.85	2.50	0	-29680	10373	9996	9503	9126	8633	10185	9315	118	2880	500	6920	10	1	23620751	2225	-7.04	0.60	12	0.37	-1338.00	15784.00	22550	20231214	-58.23	7740	20241210	21.71	22250	-57.66	20240215	7740	21.71	20241210	22550	-58.23	20231218	7740	21.71	20241210	3.08	N	007810	500	118 억	589699	N	N	15	N	N
68	20241218	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9400	-220	5	-2.29	712761620	76191	27.14	9410	9590	9250	12500	6740	9620	9354.92	2.50	0	-28525	10373	9996	9503	9126	8633	10185	9315	118	2880	500	6920	10	1	23620751	2220	-7.03	0.60	12	0.32	-1338.00	15784.00	22550	20231214	-58.31	7740	20241210	21.45	22250	-57.75	20240215	7740	21.45	20241210	22550	-58.31	20231218	7740	21.45	20241210	3.08	N	007810	500	118 억	589699	N	N	15	N	N
69	20241218	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9270	-350	5	-3.64	624069770	66672	23.75	9410	9590	9250	12500	6740	9620	9360.29	2.50	0	-27097	10373	9996	9503	9126	8633	10185	9315	118	2880	500	6920	10	1	23620751	2190	-6.93	0.59	12	0.28	-1338.00	15784.00	22550	20231214	-58.89	7740	20241210	19.77	22250	-58.34	20240215	7740	19.77	20241210	22550	-58.89	20231218	7740	19.77	20241210	3.08	N	007810	500	118 억	589699	N	N	15	N	N
70	20241218	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9280	-340	5	-3.53	555539320	59277	21.12	9410	9590	9260	12500	6740	9620	9371.91	2.50	0	-23869	10373	9996	9503	9126	8633	10185	9315	118	2880	500	6920	10	1	23620751	2192	-6.94	0.59	12	0.25	-1338.00	15784.00	22550	20231214	-58.85	7740	20241210	19.90	22250	-58.29	20240215	7740	19.90	20241210	22550	-58.85	20231218	7740	19.90	20241210	3.08	N	007810	500	118 억	589699	N	N	15	N	N
71	20241218	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9270	-350	5	-3.64	514846230	54890	19.56	9410	9590	9270	12500	6740	9620	9379.59	2.50	0	-22077	10373	9996	9503	9126	8633	10185	9315	118	2880	500	6920	10	1	23620751	2190	-6.93	0.59	12	0.23	-1338.00	15784.00	22550	20231214	-58.89	7740	20241210	19.77	22250	-58.34	20240215	7740	19.77	20241210	22550	-58.89	20231218	7740	19.77	20241210	3.08	N	007810	500	118 억	589699	N	N	15	N	N
72	20241218	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	-290	5	-3.01	410624590	43712	15.57	9410	9590	9310	12500	6740	9620	9393.85	2.50	0	-13422	10373	9996	9503	9126	8633	10185	9315	118	2880	500	6920	10	1	23620751	2204	-6.97	0.59	12	0.19	-1338.00	15784.00	22550	20231214	-58.63	7740	20241210	20.54	22250	-58.07	20240215	7740	20.54	20241210	22550	-58.63	20231218	7740	20.54	20241210	3.08	N	007810	500	118 억	589699	N	N	15	N	N
73	20241218	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9480	-140	5	-1.46	49109980	5186	1.85	9410	9590	9410	12500	6740	9620	9469.66	2.50	0	1542	10373	9996	9503	9126	8633	10185	9315	118	2880	500	6920	10	1	23620751	2239	-7.09	0.60	12	0.02	-1338.00	15784.00	22550	20231214	-57.96	7740	20241210	22.48	22250	-57.39	20240215	7740	22.48	20241210	22550	-57.96	20231218	7740	22.48	20241210	3.08	N	007810	500	118 억	589699	N	N	15	N	N
74	20241217	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9620	470	2	5.14	2634671350	278039	268.10	9260	9880	9010	11890	6410	9150	9475.53	2.48	0	5535	9836	9492	9296	8952	8756	9395	8855	118	2740	500	6580	10	1	23620751	2272	-7.19	0.61	12	1.18	-1338.00	15784.00	22550	20231214	-57.34	7740	20241210	24.29	22250	-56.76	20240215	7740	24.29	20241210	22550	-57.34	20231218	7740	24.29	20241210	3.06	N	007810	500	118 억	584825	N	N	15	N	N
75	20241217	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9610	460	2	5.03	2450853880	258869	249.61	9260	9880	9010	11890	6410	9150	9467.54	2.48	0	2893	9836	9492	9296	8952	8756	9395	8855	118	2740	500	6580	10	1	23620751	2270	-7.18	0.61	12	1.10	-1338.00	15784.00	22550	20231214	-57.38	7740	20241210	24.16	22250	-56.81	20240215	7740	24.16	20241210	22550	-57.38	20231218	7740	24.16	20241210	3.06	N	007810	500	118 억	584825	N	N	143	N	N
76	20241217	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9470	320	2	3.50	1460403380	155491	149.93	9260	9880	9010	11890	6410	9150	9392.21	2.48	0	-2694	9836	9492	9296	8952	8756	9395	8855	118	2740	500	6580	10	1	23620751	2237	-7.08	0.60	12	0.66	-1338.00	15784.00	22550	20231214	-58.00	7740	20241210	22.35	22250	-57.44	20240215	7740	22.35	20241210	22550	-58.00	20231218	7740	22.35	20241210	3.06	N	007810	500	118 억	584825	N	N	143	N	N
77	20241217	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9090	-60	5	-0.66	339923530	37396	36.06	9260	9260	9010	11890	6410	9150	9089.84	2.48	0	3837	9836	9492	9296	8952	8756	9395	8855	118	2740	500	6580	10	1	23620751	2147	-6.79	0.58	12	0.16	-1338.00	15784.00	22550	20231214	-59.69	7740	20241210	17.44	22250	-59.15	20240215	7740	17.44	20241210	22550	-59.69	20231218	7740	17.44	20241210	3.06	N	007810	500	118 억	584825	N	N	143	N	N
78	20241217	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9040	-110	5	-1.20	271648790	29853	28.79	9260	9260	9030	11890	6410	9150	9099.55	2.48	0	2191	9836	9492	9296	8952	8756	9395	8855	118	2740	500	6580	10	1	23620751	2135	-6.76	0.57	12	0.13	-1338.00	15784.00	22550	20231214	-59.91	7740	20241210	16.80	22250	-59.37	20240215	7740	16.80	20241210	22550	-59.91	20231218	7740	16.80	20241210	3.06	N	007810	500	118 억	584825	N	N	143	N	N
79	20241217	110229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9130	-20	5	-0.22	209486810	23012	22.19	9260	9260	9030	11890	6410	9150	9103.37	2.48	0	1632	9836	9492	9296	8952	8756	9395	8855	118	2740	500	6580	10	1	23620751	2157	-6.82	0.58	12	0.10	-1338.00	15784.00	22550	20231214	-59.51	7740	20241210	17.96	22250	-58.97	20240215	7740	17.96	20241210	22550	-59.51	20231218	7740	17.96	20241210	3.06	N	007810	500	118 억	584825	N	N	143	N	N
80	20241217	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9030	-120	5	-1.31	119298140	13103	12.63	9260	9260	9030	11890	6410	9150	9104.64	2.48	0	-131	9836	9492	9296	8952	8756	9395	8855	118	2740	500	6580	10	1	23620751	2133	-6.75	0.57	12	0.06	-1338.00	15784.00	22550	20231214	-59.96	7740	20241210	16.67	22250	-59.42	20240215	7740	16.67	20241210	22550	-59.96	20231218	7740	16.67	20241210	3.06	N	007810	500	118 억	584825	N	N	143	N	N
81	20241217	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	100	2	1.09	4379660	475	0.46	9260	9260	9150	11890	6410	9150	9220.34	2.48	0	-69	9836	9492	9296	8952	8756	9395	8855	118	2740	500	6580	10	1	23620751	2185	-6.91	0.59	12	0.00	-1338.00	15784.00	22550	20231214	-58.98	7740	20241210	19.51	22250	-58.43	20240215	7740	19.51	20241210	22550	-58.98	20231218	7740	19.51	20241210	3.06	N	007810	500	118 억	584825	N	N	143	N	N
82	20241216	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9150	30	2	0.33	965651970	103665	78.66	9260	9640	9100	11850	6390	9120	9315.14	2.47	0	2109	9506	9312	9066	8872	8626	9410	8970	118	2730	500	6560	10	1	23620751	2161	-6.84	0.58	12	0.44	-1338.00	15784.00	22550	20231214	-59.42	7740	20241210	18.22	22250	-58.88	20240215	7740	18.22	20241210	22550	-59.42	20231218	7740	18.22	20241210	3.04	N	007810	500	118 억	582719	N	N	143	N	N
83	20241216	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9120	0	3	0.00	921523100	98831	74.99	9260	9640	9110	11850	6390	9120	9324.23	2.47	0	1961	9506	9312	9066	8872	8626	9410	8970	118	2730	500	6560	10	1	23620751	2154	-6.82	0.58	12	0.42	-1338.00	15784.00	22550	20231214	-59.56	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22550	-59.56	20231218	7740	17.83	20241210	3.04	N	007810	500	118 억	582719	N	N	9	N	N
84	20241216	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9170	50	2	0.55	840787280	89993	68.29	9260	9640	9110	11850	6390	9120	9342.81	2.47	0	-1456	9506	9312	9066	8872	8626	9410	8970	118	2730	500	6560	10	1	23620751	2166	-6.85	0.58	12	0.38	-1338.00	15784.00	22550	20231214	-59.33	7740	20241210	18.48	22250	-58.79	20240215	7740	18.48	20241210	22550	-59.33	20231218	7740	18.48	20241210	3.04	N	007810	500	118 억	582719	N	N	9	N	N
85	20241216	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	130	2	1.43	690641750	73625	55.87	9260	9640	9190	11850	6390	9120	9380.53	2.47	0	1664	9506	9312	9066	8872	8626	9410	8970	118	2730	500	6560	10	1	23620751	2185	-6.91	0.59	12	0.31	-1338.00	15784.00	22550	20231214	-58.98	7740	20241210	19.51	22250	-58.43	20240215	7740	19.51	20241210	22550	-58.98	20231218	7740	19.51	20241210	3.04	N	007810	500	118 억	582719	N	N	9	N	N
86	20241216	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9250	130	2	1.43	652001460	69450	52.70	9260	9640	9190	11850	6390	9120	9388.07	2.47	0	3486	9506	9312	9066	8872	8626	9410	8970	118	2730	500	6560	10	1	23620751	2185	-6.91	0.59	12	0.29	-1338.00	15784.00	22550	20231214	-58.98	7740	20241210	19.51	22250	-58.43	20240215	7740	19.51	20241210	22550	-58.98	20231218	7740	19.51	20241210	3.04	N	007810	500	118 억	582719	N	N	9	N	N
87	20241216	110229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9260	140	2	1.54	612444890	65163	49.45	9260	9640	9190	11850	6390	9120	9398.66	2.47	0	2838	9506	9312	9066	8872	8626	9410	8970	118	2730	500	6560	10	1	23620751	2187	-6.92	0.59	12	0.28	-1338.00	15784.00	22550	20231214	-58.94	7740	20241210	19.64	22250	-58.38	20240215	7740	19.64	20241210	22550	-58.94	20231218	7740	19.64	20241210	3.04	N	007810	500	118 억	582719	N	N	9	N	N
88	20241216	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9330	210	2	2.30	495927570	52533	39.86	9260	9640	9260	11850	6390	9120	9440.31	2.47	0	5317	9506	9312	9066	8872	8626	9410	8970	118	2730	500	6560	10	1	23620751	2204	-6.97	0.59	12	0.22	-1338.00	15784.00	22550	20231214	-58.63	7740	20241210	20.54	22250	-58.07	20240215	7740	20.54	20241210	22550	-58.63	20231218	7740	20.54	20241210	3.04	N	007810	500	118 억	582719	N	N	9	N	N
89	20241216	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9510	390	2	4.28	159376780	16931	12.85	9260	9540	9260	11850	6390	9120	9413.31	2.47	0	131	9506	9312	9066	8872	8626	9410	8970	118	2730	500	6560	10	1	23620751	2246	-7.11	0.60	12	0.07	-1338.00	15784.00	22550	20231214	-57.83	7740	20241210	22.87	22250	-57.26	20240215	7740	22.87	20241210	22550	-57.83	20231218	7740	22.87	20241210	3.04	N	007810	500	118 억	582719	N	N	9	N	N
90	20241213	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9120	280	2	3.17	1189088370	130390	183.47	8880	9260	8820	11490	6190	8840	9119.69	2.46	0	-13733	9046	8942	8756	8652	8466	8995	8705	118	2650	500	6360	10	1	23620751	2154	-6.82	0.58	12	0.55	-1338.00	15784.00	22550	20231214	-59.56	7740	20241210	17.83	22250	-59.01	20240215	7740	17.83	20241210	22550	-59.56	20231214	7740	17.83	20241210	3.04	N	007810	500	118 억	580049	N	N	9	N	N
91	20241213	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9080	240	2	2.71	1081288900	118552	166.81	8880	9260	8820	11490	6190	8840	9121.04	2.46	0	-11549	9046	8942	8756	8652	8466	8995	8705	118	2650	500	6360	10	1	23620751	2145	-6.79	0.58	12	0.50	-1338.00	15784.00	22550	20231214	-59.73	7740	20241210	17.31	22250	-59.19	20240215	7740	17.31	20241210	22550	-59.73	20231214	7740	17.31	20241210	3.04	N	007810	500	118 억	580049	N	N	184	N	N
92	20241213	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9110	270	2	3.05	956610440	104856	147.54	8880	9260	8820	11490	6190	8840	9123.36	2.46	0	-6831	9046	8942	8756	8652	8466	8995	8705	118	2650	500	6360	10	1	23620751	2152	-6.81	0.58	12	0.44	-1338.00	15784.00	22550	20231214	-59.60	7740	20241210	17.70	22250	-59.06	20240215	7740	17.70	20241210	22550	-59.60	20231214	7740	17.70	20241210	3.04	N	007810	500	118 억	580049	N	N	184	N	N
93	20241213	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9060	220	2	2.49	829645020	90897	127.90	8880	9260	8820	11490	6190	8840	9127.63	2.46	0	-10858	9046	8942	8756	8652	8466	8995	8705	118	2650	500	6360	10	1	23620751	2140	-6.77	0.57	12	0.38	-1338.00	15784.00	22550	20231214	-59.82	7740	20241210	17.05	22250	-59.28	20240215	7740	17.05	20241210	22550	-59.82	20231214	7740	17.05	20241210	3.04	N	007810	500	118 억	580049	N	N	184	N	N
94	20241213	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9060	220	2	2.49	753419000	82490	116.07	8880	9260	8820	11490	6190	8840	9133.81	2.46	0	-10102	9046	8942	8756	8652	8466	8995	8705	118	2650	500	6360	10	1	23620751	2140	-6.77	0.57	12	0.35	-1338.00	15784.00	22550	20231214	-59.82	7740	20241210	17.05	22250	-59.28	20240215	7740	17.05	20241210	22550	-59.82	20231214	7740	17.05	20241210	3.04	N	007810	500	118 억	580049	N	N	184	N	N
95	20241213	110229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9230	390	2	4.41	543720090	59645	83.93	8880	9260	8820	11490	6190	8840	9116.40	2.46	0	857	9046	8942	8756	8652	8466	8995	8705	118	2650	500	6360	10	1	23620751	2180	-6.90	0.58	12	0.25	-1338.00	15784.00	22550	20231214	-59.07	7740	20241210	19.25	22250	-58.52	20240215	7740	19.25	20241210	22550	-59.07	20231214	7740	19.25	20241210	3.04	N	007810	500	118 억	580049	N	N	184	N	N
96	20241213	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	9210	370	2	4.19	297490400	32849	46.22	8880	9220	8820	11490	6190	8840	9056.96	2.46	0	-2636	9046	8942	8756	8652	8466	8995	8705	118	2650	500	6360	10	1	23620751	2175	-6.88	0.58	12	0.14	-1338.00	15784.00	22550	20231214	-59.16	7740	20241210	18.99	22250	-58.61	20240215	7740	18.99	20241210	22550	-59.16	20231214	7740	18.99	20241210	3.04	N	007810	500	118 억	580049	N	N	184	N	N
97	20241213	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8840	0	3	0.00	2525250	285	0.40	8880	8880	8840	11490	6190	8840	8871.62	2.46	0	-59	9046	8942	8756	8652	8466	8995	8705	118	2650	500	6360	10	1	23620751	2088	-6.61	0.56	12	0.00	-1338.00	15784.00	22550	20231214	-60.80	7740	20241210	14.21	22250	-60.27	20240215	7740	14.21	20241210	22550	-60.80	20231214	7740	14.21	20241210	3.04	N	007810	500	118 억	580049	N	N	184	N	N
98	20241212	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8840	170	2	1.96	617663320	70728	84.21	8690	8860	8570	11270	6070	8670	8733.01	2.49	0	-9506	9083	8876	8523	8316	7963	8980	8420	118	2600	500	6240	10	1	23620751	2088	-6.61	0.56	12	0.30	-1338.00	15784.00	22550	20231214	-60.80	7740	20241210	14.21	22250	-60.27	20240215	7740	14.21	20241210	22550	-60.80	20231214	7740	14.21	20241210	3.11	N	007810	500	118 억	588780	N	N	184	N	N
99	20241212	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8800	130	2	1.50	536221430	61512	73.24	8690	8860	8570	11270	6070	8670	8717.74	2.49	0	-8023	9083	8876	8523	8316	7963	8980	8420	118	2600	500	6240	10	1	23620751	2079	-6.58	0.56	12	0.26	-1338.00	15784.00	22550	20231214	-60.98	7740	20241210	13.70	22250	-60.45	20240215	7740	13.70	20241210	22550	-60.98	20231214	7740	13.70	20241210	3.11	N	007810	500	118 억	588780	N	N	122	N	N
100	20241212	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8720	50	2	0.58	400508710	46091	54.88	8690	8860	8570	11270	6070	8670	8689.74	2.49	0	-9047	9083	8876	8523	8316	7963	8980	8420	118	2600	500	6240	10	1	23620751	2060	-6.52	0.55	12	0.20	-1338.00	15784.00	22550	20231214	-61.33	7740	20241210	12.66	22250	-60.81	20240215	7740	12.66	20241210	22550	-61.33	20231214	7740	12.66	20241210	3.11	N	007810	500	118 억	588780	N	N	122	N	N
101	20241212	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8610	-60	5	-0.69	346516430	39870	47.47	8690	8860	8570	11270	6070	8670	8691.43	2.49	0	-9640	9083	8876	8523	8316	7963	8980	8420	118	2600	500	6240	10	1	23620751	2034	-6.43	0.55	12	0.17	-1338.00	15784.00	22550	20231214	-61.82	7740	20241210	11.24	22250	-61.30	20240215	7740	11.24	20241210	22550	-61.82	20231214	7740	11.24	20241210	3.11	N	007810	500	118 억	588780	N	N	122	N	N
102	20241212	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8600	-70	5	-0.81	312326530	35889	42.73	8690	8860	8590	11270	6070	8670	8703.03	2.49	0	-9601	9083	8876	8523	8316	7963	8980	8420	118	2600	500	6240	10	1	23620751	2031	-6.43	0.54	12	0.15	-1338.00	15784.00	22550	20231214	-61.86	7740	20241210	11.11	22250	-61.35	20240215	7740	11.11	20241210	22550	-61.86	20231214	7740	11.11	20241210	3.11	N	007810	500	118 억	588780	N	N	122	N	N
103	20241212	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8680	10	2	0.12	237561380	27227	32.42	8690	8860	8590	11270	6070	8670	8726.25	2.49	0	-3324	9083	8876	8523	8316	7963	8980	8420	118	2600	500	6240	10	1	23620751	2050	-6.49	0.55	12	0.12	-1338.00	15784.00	22550	20231214	-61.51	7740	20241210	12.14	22250	-60.99	20240215	7740	12.14	20241210	22550	-61.51	20231214	7740	12.14	20241210	3.11	N	007810	500	118 억	588780	N	N	122	N	N
104	20241212	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8670	0	3	0.00	171392550	19596	23.33	8690	8860	8640	11270	6070	8670	8748.31	2.49	0	-4301	9083	8876	8523	8316	7963	8980	8420	118	2600	500	6240	10	1	23620751	2048	-6.48	0.55	12	0.08	-1338.00	15784.00	22550	20231214	-61.55	7740	20241210	12.02	22250	-61.03	20240215	7740	12.02	20241210	22550	-61.55	20231214	7740	12.02	20241210	3.11	N	007810	500	118 억	588780	N	N	122	N	N
105	20241212	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8700	30	2	0.35	14765880	1695	2.02	8690	8840	8690	11270	6070	8670	8728.92	2.49	0	405	9083	8876	8523	8316	7963	8980	8420	118	2600	500	6240	10	1	23620751	2055	-6.50	0.55	12	0.01	-1338.00	15784.00	22550	20231214	-61.42	7740	20241210	12.40	22250	-60.90	20240215	7740	12.40	20241210	22550	-61.42	20231214	7740	12.40	20241210	3.11	N	007810	500	118 억	588780	N	N	122	N	N
106	20241211	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8670	340	2	4.08	723409750	83922	116.03	8170	8730	8170	10820	5840	8330	8620.02	2.39	0	25499	8736	8532	8136	7932	7536	8635	8035	118	2490	500	5990	10	1	23620751	2048	-6.48	0.55	12	0.36	-1338.00	15784.00	22550	20231214	-61.55	7740	20241210	12.02	22250	-61.03	20240215	7740	12.02	20241210	22550	-61.55	20231214	7740	12.02	20241210	3.19	N	007810	500	118 억	563919	N	N	122	N	N
107	20241211	150203	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8700	370	2	4.44	665239460	77232	106.78	8170	8720	8170	10820	5840	8330	8613.52	2.39	0	24136	8736	8532	8136	7932	7536	8635	8035	118	2490	500	5990	10	1	23620751	2055	-6.50	0.55	12	0.33	-1338.00	15784.00	22550	20231214	-61.42	7740	20241210	12.40	22250	-60.90	20240215	7740	12.40	20241210	22550	-61.42	20231214	7740	12.40	20241210	3.19	N	007810	500	118 억	563919	N	N	330	N	N
108	20241211	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8680	350	2	4.20	585265120	68022	94.05	8170	8680	8170	10820	5840	8330	8604.06	2.39	0	22133	8736	8532	8136	7932	7536	8635	8035	118	2490	500	5990	10	1	23620751	2050	-6.49	0.55	12	0.29	-1338.00	15784.00	22550	20231214	-61.51	7740	20241210	12.14	22250	-60.99	20240215	7740	12.14	20241210	22550	-61.51	20231214	7740	12.14	20241210	3.19	N	007810	500	118 억	563919	N	N	330	N	N
109	20241211	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8650	320	2	3.84	523275380	60870	84.16	8170	8680	8170	10820	5840	8330	8596.61	2.39	0	21862	8736	8532	8136	7932	7536	8635	8035	118	2490	500	5990	10	1	23620751	2043	-6.46	0.55	12	0.26	-1338.00	15784.00	22550	20231214	-61.64	7740	20241210	11.76	22250	-61.12	20240215	7740	11.76	20241210	22550	-61.64	20231214	7740	11.76	20241210	3.19	N	007810	500	118 억	563919	N	N	330	N	N
110	20241211	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8670	340	2	4.08	475491730	55341	76.52	8170	8680	8170	10820	5840	8330	8592.03	2.39	0	21142	8736	8532	8136	7932	7536	8635	8035	118	2490	500	5990	10	1	23620751	2048	-6.48	0.55	12	0.23	-1338.00	15784.00	22550	20231214	-61.55	7740	20241210	12.02	22250	-61.03	20240215	7740	12.02	20241210	22550	-61.55	20231214	7740	12.02	20241210	3.19	N	007810	500	118 억	563919	N	N	330	N	N
111	20241211	110228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8670	340	2	4.08	386038680	45001	62.22	8170	8670	8170	10820	5840	8330	8578.45	2.39	0	16403	8736	8532	8136	7932	7536	8635	8035	118	2490	500	5990	10	1	23620751	2048	-6.48	0.55	12	0.19	-1338.00	15784.00	22550	20231214	-61.55	7740	20241210	12.02	22250	-61.03	20240215	7740	12.02	20241210	22550	-61.55	20231214	7740	12.02	20241210	3.19	N	007810	500	118 억	563919	N	N	330	N	N
112	20241211	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8640	310	2	3.72	303469070	35444	49.01	8170	8670	8170	10820	5840	8330	8561.93	2.39	0	15150	8736	8532	8136	7932	7536	8635	8035	118	2490	500	5990	10	1	23620751	2041	-6.46	0.55	12	0.15	-1338.00	15784.00	22550	20231214	-61.69	7740	20241210	11.63	22250	-61.17	20240215	7740	11.63	20241210	22550	-61.69	20231214	7740	11.63	20241210	3.19	N	007810	500	118 억	563919	N	N	330	N	N
113	20241211	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8290	-40	5	-0.48	6459530	789	1.09	8170	8300	8170	10820	5840	8330	8186.98	2.39	0	437	8736	8532	8136	7932	7536	8635	8035	118	2490	500	5990	10	1	23620751	1958	-6.20	0.53	12	0.00	-1338.00	15784.00	22550	20231214	-63.24	7740	20241210	7.11	22250	-62.74	20240215	7740	7.11	20241210	22550	-63.24	20231214	7740	7.11	20241210	3.19	N	007810	500	118 억	563919	N	N	330	N	N
114	20241210	160227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8330	500	2	6.39	584404790	71617	60.33	7740	8340	7740	10170	5490	7830	8160.08	2.24	0	35883	8270	8050	7900	7680	7530	7975	7605	118	2340	500	5630	10	1	23620751	1968	-6.23	0.53	12	0.30	-1338.00	15784.00	22550	20231214	-63.06	7740	20241210	7.62	22250	-62.56	20240215	7740	7.62	20241210	22550	-63.06	20231214	7740	7.62	20241210	3.26	N	007810	500	118 억	528916	N	N	330	N	N
115	20241210	150227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8320	490	2	6.26	533603320	65515	55.19	7740	8320	7740	10170	5490	7830	8144.75	2.24	0	33962	8270	8050	7900	7680	7530	7975	7605	118	2340	500	5630	10	1	23620751	1965	-6.22	0.53	12	0.28	-1338.00	15784.00	22550	20231214	-63.10	7740	20241210	7.49	22250	-62.61	20240215	7740	7.49	20241210	22550	-63.10	20231214	7740	7.49	20241210	3.26	N	007810	500	118 억	528916	N	N	476	N	N
116	20241210	140227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8260	430	2	5.49	445960890	54938	46.28	7740	8290	7740	10170	5490	7830	8117.53	2.24	0	29123	8270	8050	7900	7680	7530	7975	7605	118	2340	500	5630	10	1	23620751	1951	-6.17	0.52	12	0.23	-1338.00	15784.00	22550	20231214	-63.37	7740	20241210	6.72	22250	-62.88	20240215	7740	6.72	20241210	22550	-63.37	20231214	7740	6.72	20241210	3.26	N	007810	500	118 억	528916	N	N	476	N	N
117	20241210	130226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8230	400	2	5.11	394089600	48655	40.99	7740	8270	7740	10170	5490	7830	8099.67	2.24	0	24473	8270	8050	7900	7680	7530	7975	7605	118	2340	500	5630	10	1	23620751	1944	-6.15	0.52	12	0.21	-1338.00	15784.00	22550	20231214	-63.50	7740	20241210	6.33	22250	-63.01	20240215	7740	6.33	20241210	22550	-63.50	20231214	7740	6.33	20241210	3.26	N	007810	500	118 억	528916	N	N	476	N	N
118	20241210	120226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8180	350	2	4.47	335225360	41446	34.92	7740	8270	7740	10170	5490	7830	8088.24	2.24	0	20447	8270	8050	7900	7680	7530	7975	7605	118	2340	500	5630	10	1	23620751	1932	-6.11	0.52	12	0.18	-1338.00	15784.00	22550	20231214	-63.73	7740	20241210	5.68	22250	-63.24	20240215	7740	5.68	20241210	22550	-63.73	20231214	7740	5.68	20241210	3.26	N	007810	500	118 억	528916	N	N	476	N	N
119	20241210	110226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8130	300	2	3.83	215784850	26903	22.66	7740	8180	7740	10170	5490	7830	8020.85	2.24	0	14872	8270	8050	7900	7680	7530	7975	7605	118	2340	500	5630	10	1	23620751	1920	-6.08	0.52	12	0.11	-1338.00	15784.00	22550	20231214	-63.95	7740	20241210	5.04	22250	-63.46	20240215	7740	5.04	20241210	22550	-63.95	20231214	7740	5.04	20241210	3.26	N	007810	500	118 억	528916	N	N	476	N	N
120	20241210	100226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8100	270	2	3.45	136038750	17099	14.40	7740	8100	7740	10170	5490	7830	7955.95	2.24	0	9573	8270	8050	7900	7680	7530	7975	7605	118	2340	500	5630	10	1	23620751	1913	-6.05	0.51	12	0.07	-1338.00	15784.00	22550	20231214	-64.08	7740	20241210	4.65	22250	-63.60	20240215	7740	4.65	20241210	22550	-64.08	20231214	7740	4.65	20241210	3.26	N	007810	500	118 억	528916	N	N	476	N	N
121	20241210	090229	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7850	20	2	0.26	35309870	4559	3.84	7740	7850	7740	10170	5490	7830	7745.09	2.24	0	1794	8270	8050	7900	7680	7530	7975	7605	118	2340	500	5630	10	1	23620751	1854	-5.87	0.50	12	0.02	-1338.00	15784.00	22550	20231214	-65.19	7740	20241210	1.42	22250	-64.72	20240215	7740	1.42	20241210	22550	-65.19	20231214	7740	1.42	20241210	3.26	N	007810	500	118 억	528916	N	N	476	N	N
122	20241209	160225	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7830	-300	5	-3.69	929472220	117676	101.96	7910	8120	7750	10560	5700	8130	7898.58	2.30	0	-15508	8650	8390	8100	7840	7550	8245	7695	118	2430	500	5850	10	1	23620751	1850	-5.85	0.50	12	0.50	-1338.00	15784.00	22550	20231214	-65.28	7750	20241209	1.03	22250	-64.81	20240215	7750	1.03	20241209	22550	-65.28	20231214	7750	1.03	20241209	3.30	N	007810	500	118 억	543774	N	N	476	N	N
123	20241209	150227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7900	-230	5	-2.83	853147540	107969	93.55	7910	8120	7750	10560	5700	8130	7901.78	2.30	0	-17346	8650	8390	8100	7840	7550	8245	7695	118	2430	500	5850	10	1	23620751	1866	-5.90	0.50	12	0.46	-1338.00	15784.00	22550	20231214	-64.97	7750	20241209	1.94	22250	-64.49	20240215	7750	1.94	20241209	22550	-64.97	20231214	7750	1.94	20241209	3.30	N	007810	500	118 억	543774	N	N	749	N	N
124	20241209	140227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7930	-200	5	-2.46	699187650	88526	76.70	7910	8120	7750	10560	5700	8130	7898.11	2.30	0	-19296	8650	8390	8100	7840	7550	8245	7695	118	2430	500	5850	10	1	23620751	1873	-5.93	0.50	12	0.37	-1338.00	15784.00	22550	20231214	-64.83	7750	20241209	2.32	22250	-64.36	20240215	7750	2.32	20241209	22550	-64.83	20231214	7750	2.32	20241209	3.30	N	007810	500	118 억	543774	N	N	749	N	N
125	20241209	130228	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7870	-260	5	-3.20	635345980	80437	69.70	7910	8120	7750	10560	5700	8130	7898.68	2.30	0	-18471	8650	8390	8100	7840	7550	8245	7695	118	2430	500	5850	10	1	23620751	1859	-5.88	0.50	12	0.34	-1338.00	15784.00	22550	20231214	-65.10	7750	20241209	1.55	22250	-64.63	20240215	7750	1.55	20241209	22550	-65.10	20231214	7750	1.55	20241209	3.30	N	007810	500	118 억	543774	N	N	749	N	N
126	20241209	120226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7910	-220	5	-2.71	569514490	72106	62.48	7910	8120	7750	10560	5700	8130	7898.30	2.30	0	-17848	8650	8390	8100	7840	7550	8245	7695	118	2430	500	5850	10	1	23620751	1868	-5.91	0.50	12	0.31	-1338.00	15784.00	22550	20231214	-64.92	7750	20241209	2.06	22250	-64.45	20240215	7750	2.06	20241209	22550	-64.92	20231214	7750	2.06	20241209	3.30	N	007810	500	118 억	543774	N	N	749	N	N
127	20241209	110227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8040	-90	5	-1.11	480053840	60896	52.76	7910	8120	7750	10560	5700	8130	7883.18	2.30	0	-14211	8650	8390	8100	7840	7550	8245	7695	118	2430	500	5850	10	1	23620751	1899	-6.01	0.51	12	0.26	-1338.00	15784.00	22550	20231214	-64.35	7750	20241209	3.74	22250	-63.87	20240215	7750	3.74	20241209	22550	-64.35	20231214	7750	3.74	20241209	3.30	N	007810	500	118 억	543774	N	N	749	N	N
128	20241209	100227	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7960	-170	5	-2.09	381114940	48576	42.09	7910	8030	7750	10560	5700	8130	7845.75	2.30	0	-19087	8650	8390	8100	7840	7550	8245	7695	118	2430	500	5850	10	1	23620751	1880	-5.95	0.50	12	0.21	-1338.00	15784.00	22550	20231214	-64.70	7750	20241209	2.71	22250	-64.22	20240215	7750	2.71	20241209	22550	-64.70	20231214	7750	2.71	20241209	3.30	N	007810	500	118 억	543774	N	N	749	N	N
129	20241209	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7870	-260	5	-3.20	19647210	2485	2.15	7910	7990	7870	10560	5700	8130	7906.32	2.30	0	-1272	8650	8390	8100	7840	7550	8245	7695	118	2430	500	5850	10	1	23620751	1859	-5.88	0.50	12	0.01	-1338.00	15784.00	22550	20231214	-65.10	7810	20241206	0.77	22250	-64.63	20240215	7810	0.77	20241206	22550	-65.10	20231214	7810	0.77	20241206	3.30	N	007810	500	118 억	543774	N	N	749	N	N
130	20241206	160226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8130	-180	5	-2.17	933443700	115301	175.15	8300	8360	7810	10800	5820	8310	8095.71	2.28	0	3207	8590	8450	8350	8210	8110	8400	8160	118	2490	500	5980	10	1	23620751	1920	-6.08	0.52	12	0.49	-1338.00	15784.00	22550	20231214	-63.95	7810	20241206	4.10	22250	-63.46	20240215	7810	4.10	20241206	22550	-63.95	20231214	7810	4.10	20241206	3.32	N	007810	500	118 억	539382	N	N	749	N	N
131	20241206	150225	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8190	-120	5	-1.44	893555660	110401	167.71	8300	8360	7810	10800	5820	8310	8093.73	2.28	0	2447	8590	8450	8350	8210	8110	8400	8160	118	2490	500	5980	10	1	23620751	1935	-6.12	0.52	12	0.47	-1338.00	15784.00	22550	20231214	-63.68	7810	20241206	4.87	22250	-63.19	20240215	7810	4.87	20241206	22550	-63.68	20231214	7810	4.87	20241206	3.32	N	007810	500	118 억	539382	N	N	155	N	N
132	20241206	140225	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8130	-180	5	-2.17	695449720	86158	130.88	8300	8360	7810	10800	5820	8310	8071.80	2.28	0	-12615	8590	8450	8350	8210	8110	8400	8160	118	2490	500	5980	10	1	23620751	1920	-6.08	0.52	12	0.36	-1338.00	15784.00	22550	20231214	-63.95	7810	20241206	4.10	22250	-63.46	20240215	7810	4.10	20241206	22550	-63.95	20231214	7810	4.10	20241206	3.32	N	007810	500	118 억	539382	N	N	155	N	N
133	20241206	130225	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8100	-210	5	-2.53	651402400	80729	122.63	8300	8360	7810	10800	5820	8310	8069.00	2.28	0	-14669	8590	8450	8350	8210	8110	8400	8160	118	2490	500	5980	10	1	23620751	1913	-6.05	0.51	12	0.34	-1338.00	15784.00	22550	20231214	-64.08	7810	20241206	3.71	22250	-63.60	20240215	7810	3.71	20241206	22550	-64.08	20231214	7810	3.71	20241206	3.32	N	007810	500	118 억	539382	N	N	155	N	N
134	20241206	120225	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	8070	-240	5	-2.89	551299540	68478	104.02	8300	8360	7810	10800	5820	8310	8050.75	2.28	0	-11959	8590	8450	8350	8210	8110	8400	8160	118	2490	500	5980	10	1	23620751	1906	-6.03	0.51	12	0.29	-1338.00	15784.00	22550	20231214	-64.21	7810	20241206	3.33	22250	-63.73	20240215	7810	3.33	20241206	22550	-64.21	20231214	7810	3.33	20241206	3.32	N	007810	500	118 억	539382	N	N	155	N	N
135	20241206	110226	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7910	-400	5	-4.81	504689830	62689	95.23	8300	8360	7810	10800	5820	8310	8050.69	2.28	0	-11342	8590	8450	8350	8210	8110	8400	8160	118	2490	500	5980	10	1	23620751	1868	-5.91	0.50	12	0.27	-1338.00	15784.00	22550	20231214	-64.92	7810	20241206	1.28	22250	-64.45	20240215	7810	1.28	20241206	22550	-64.92	20231214	7810	1.28	20241206	3.32	N	007810	500	118 억	539382	N	N	155	N	N
136	20241206	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8150	-160	5	-1.93	177097780	21577	32.78	8300	8360	8070	10800	5820	8310	8207.71	2.28	0	-6886	8590	8450	8350	8210	8110	8400	8160	118	2490	500	5980	10	1	23620751	1925	-6.09	0.52	12	0.09	-1338.00	15784.00	22550	20231214	-63.86	7860	20241129	3.69	22250	-63.37	20240215	7860	3.69	20241129	22550	-63.86	20231214	7860	3.69	20241129	3.32	N	007810	500	118 억	539382	N	N	155	N	N
137	20241206	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8310	0	3	0.00	34140340	4113	6.25	8300	8310	8300	10800	5820	8310	8300.59	2.28	0	59	8590	8450	8350	8210	8110	8400	8160	118	2490	500	5980	10	1	23620751	1963	-6.21	0.53	12	0.02	-1338.00	15784.00	22550	20231214	-63.15	7860	20241129	5.73	22250	-62.65	20240215	7860	5.73	20241129	22550	-63.15	20231214	7860	5.73	20241129	3.32	N	007810	500	118 억	539382	N	N	155	N	N
138	20241205	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8310	-40	5	-0.48	550363120	65746	74.77	8400	8490	8250	10850	5850	8350	8371.13	2.30	0	-4279	8696	8522	8336	8162	7976	8610	8250	118	2500	500	6010	10	1	23620751	1963	-6.21	0.53	12	0.28	-1338.00	15784.00	22550	20231214	-63.15	7860	20241129	5.73	22250	-62.65	20240215	7860	5.73	20241129	22550	-63.15	20231214	7860	5.73	20241129	3.34	N	007810	500	118 억	543819	N	N	155	N	N
139	20241205	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8340	-10	5	-0.12	507313330	60580	68.90	8400	8490	8250	10850	5850	8350	8374.27	2.30	0	-3660	8696	8522	8336	8162	7976	8610	8250	118	2500	500	6010	10	1	23620751	1970	-6.23	0.53	12	0.26	-1338.00	15784.00	22550	20231214	-63.02	7860	20241129	6.11	22250	-62.52	20240215	7860	6.11	20241129	22550	-63.02	20231214	7860	6.11	20241129	3.34	N	007810	500	118 억	543819	N	N	63	N	N
140	20241205	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8370	20	2	0.24	394983460	47091	53.56	8400	8490	8250	10850	5850	8350	8387.66	2.30	0	2084	8696	8522	8336	8162	7976	8610	8250	118	2500	500	6010	10	1	23620751	1977	-6.26	0.53	12	0.20	-1338.00	15784.00	22550	20231214	-62.88	7860	20241129	6.49	22250	-62.38	20240215	7860	6.49	20241129	22550	-62.88	20231214	7860	6.49	20241129	3.34	N	007810	500	118 억	543819	N	N	63	N	N
141	20241205	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8370	20	2	0.24	307809350	36651	41.68	8400	8490	8250	10850	5850	8350	8398.39	2.30	0	4382	8696	8522	8336	8162	7976	8610	8250	118	2500	500	6010	10	1	23620751	1977	-6.26	0.53	12	0.16	-1338.00	15784.00	22550	20231214	-62.88	7860	20241129	6.49	22250	-62.38	20240215	7860	6.49	20241129	22550	-62.88	20231214	7860	6.49	20241129	3.34	N	007810	500	118 억	543819	N	N	63	N	N
142	20241205	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8410	60	2	0.72	275566830	32805	37.31	8400	8490	8250	10850	5850	8350	8400.15	2.30	0	5658	8696	8522	8336	8162	7976	8610	8250	118	2500	500	6010	10	1	23620751	1987	-6.29	0.53	12	0.14	-1338.00	15784.00	22550	20231214	-62.71	7860	20241129	7.00	22250	-62.20	20240215	7860	7.00	20241129	22550	-62.71	20231214	7860	7.00	20241129	3.34	N	007810	500	118 억	543819	N	N	63	N	N
143	20241205	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8420	70	2	0.84	204911160	24429	27.78	8400	8490	8250	10850	5850	8350	8388.03	2.30	0	3587	8696	8522	8336	8162	7976	8610	8250	118	2500	500	6010	10	1	23620751	1989	-6.29	0.53	12	0.10	-1338.00	15784.00	22550	20231214	-62.66	7860	20241129	7.12	22250	-62.16	20240215	7860	7.12	20241129	22550	-62.66	20231214	7860	7.12	20241129	3.34	N	007810	500	118 억	543819	N	N	63	N	N
144	20241205	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8360	10	2	0.12	140829010	16832	19.14	8400	8460	8250	10850	5850	8350	8366.74	2.30	0	-275	8696	8522	8336	8162	7976	8610	8250	118	2500	500	6010	10	1	23620751	1975	-6.25	0.53	12	0.07	-1338.00	15784.00	22550	20231214	-62.93	7860	20241129	6.36	22250	-62.43	20240215	7860	6.36	20241129	22550	-62.93	20231214	7860	6.36	20241129	3.34	N	007810	500	118 억	543819	N	N	63	N	N
145	20241205	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8450	100	2	1.20	9304590	1106	1.26	8400	8460	8400	10850	5850	8350	8412.83	2.30	0	-107	8696	8522	8336	8162	7976	8610	8250	118	2500	500	6010	10	1	23620751	1996	-6.32	0.54	12	0.00	-1338.00	15784.00	22550	20231214	-62.53	7860	20241129	7.51	22250	-62.02	20240215	7860	7.51	20241129	22550	-62.53	20231214	7860	7.51	20241129	3.34	N	007810	500	118 억	543819	N	N	63	N	N
146	20241204	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8350	-50	5	-0.60	727805270	87860	122.88	8200	8510	8150	10920	5880	8400	8283.54	2.23	0	14820	8673	8536	8313	8176	7953	8605	8245	118	2520	500	6040	10	1	23620751	1972	-6.24	0.53	12	0.37	-1338.00	15784.00	22550	20231214	-62.97	7860	20241129	6.23	22250	-62.47	20240215	7860	6.23	20241129	22550	-62.97	20231214	7860	6.23	20241129	3.38	N	007810	500	118 억	527511	N	N	63	N	N
147	20241204	150221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8390	-10	5	-0.12	699175910	84436	118.09	8200	8510	8150	10920	5880	8400	8280.38	2.23	0	15171	8673	8536	8313	8176	7953	8605	8245	118	2520	500	6040	10	1	23620751	1982	-6.27	0.53	12	0.36	-1338.00	15784.00	22550	20231214	-62.79	7860	20241129	6.74	22250	-62.29	20240215	7860	6.74	20241129	22550	-62.79	20231214	7860	6.74	20241129	3.38	N	007810	500	118 억	527511	N	N	190	N	N
148	20241204	140220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8240	-160	5	-1.90	611224980	73870	103.31	8200	8510	8150	10920	5880	8400	8274.13	2.23	0	13418	8673	8536	8313	8176	7953	8605	8245	118	2520	500	6040	10	1	23620751	1946	-6.16	0.52	12	0.31	-1338.00	15784.00	22550	20231214	-63.46	7860	20241129	4.83	22250	-62.97	20240215	7860	4.83	20241129	22550	-63.46	20231214	7860	4.83	20241129	3.38	N	007810	500	118 억	527511	N	N	190	N	N
149	20241204	130220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8310	-90	5	-1.07	537411830	64966	90.86	8200	8510	8150	10920	5880	8400	8271.97	2.23	0	13381	8673	8536	8313	8176	7953	8605	8245	118	2520	500	6040	10	1	23620751	1963	-6.21	0.53	12	0.28	-1338.00	15784.00	22550	20231214	-63.15	7860	20241129	5.73	22250	-62.65	20240215	7860	5.73	20241129	22550	-63.15	20231214	7860	5.73	20241129	3.38	N	007810	500	118 억	527511	N	N	190	N	N
150	20241204	120220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8230	-170	5	-2.02	504119510	60945	85.24	8200	8510	8150	10920	5880	8400	8271.46	2.23	0	13941	8673	8536	8313	8176	7953	8605	8245	118	2520	500	6040	10	1	23620751	1944	-6.15	0.52	12	0.26	-1338.00	15784.00	22550	20231214	-63.50	7860	20241129	4.71	22250	-63.01	20240215	7860	4.71	20241129	22550	-63.50	20231214	7860	4.71	20241129	3.38	N	007810	500	118 억	527511	N	N	190	N	N
151	20241204	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8260	-140	5	-1.67	407659400	49200	68.81	8200	8510	8190	10920	5880	8400	8285.49	2.23	0	16633	8673	8536	8313	8176	7953	8605	8245	118	2520	500	6040	10	1	23620751	1951	-6.17	0.52	12	0.21	-1338.00	15784.00	22550	20231214	-63.37	7860	20241129	5.09	22250	-62.88	20240215	7860	5.09	20241129	22550	-63.37	20231214	7860	5.09	20241129	3.38	N	007810	500	118 억	527511	N	N	190	N	N
152	20241204	100216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8280	-120	5	-1.43	270244050	32560	45.54	8200	8510	8190	10920	5880	8400	8299.51	2.23	0	8927	8673	8536	8313	8176	7953	8605	8245	118	2520	500	6040	10	1	23620751	1956	-6.19	0.52	12	0.14	-1338.00	15784.00	22550	20231214	-63.28	7860	20241129	5.34	22250	-62.79	20240215	7860	5.34	20241129	22550	-63.28	20231214	7860	5.34	20241129	3.38	N	007810	500	118 억	527511	N	N	190	N	N
153	20241204	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8290	-110	5	-1.31	21695520	2636	3.69	8200	8390	8200	10920	5880	8400	8222.53	2.23	0	510	8673	8536	8313	8176	7953	8605	8245	118	2520	500	6040	10	1	23620751	1958	-6.20	0.53	12	0.01	-1338.00	15784.00	22550	20231214	-63.24	7860	20241129	5.47	22250	-62.74	20240215	7860	5.47	20241129	22550	-63.24	20231214	7860	5.47	20241129	3.38	N	007810	500	118 억	527511	N	N	190	N	N
154	20241203	160228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8400	210	2	2.56	594558690	71464	30.59	8090	8450	8090	10640	5740	8190	8319.68	2.13	0	26243	9016	8602	8256	7842	7496	8810	8050	118	2450	500	5890	10	1	23620751	1984	-6.28	0.53	12	0.30	-1338.00	15784.00	22550	20231214	-62.75	7860	20241129	6.87	22250	-62.25	20240215	7860	6.87	20241129	22550	-62.75	20231214	7860	6.87	20241129	3.38	N	007810	500	118 억	502275	N	N	190	N	N
155	20241203	150234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8430	240	2	2.93	549178390	66077	28.28	8090	8450	8090	10640	5740	8190	8311.19	2.13	0	25024	9016	8602	8256	7842	7496	8810	8050	118	2450	500	5890	10	1	23620751	1991	-6.30	0.53	12	0.28	-1338.00	15784.00	22550	20231214	-62.62	7860	20241129	7.25	22250	-62.11	20240215	7860	7.25	20241129	22550	-62.62	20231214	7860	7.25	20241129	3.38	N	007810	500	118 억	502275	N	N	69	N	N
156	20241203	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8360	170	2	2.08	354257970	42892	18.36	8090	8360	8090	10640	5740	8190	8259.30	2.13	0	16221	9016	8602	8256	7842	7496	8810	8050	118	2450	500	5890	10	1	23620751	1975	-6.25	0.53	12	0.18	-1338.00	15784.00	22550	20231214	-62.93	7860	20241129	6.36	22250	-62.43	20240215	7860	6.36	20241129	22550	-62.93	20231214	7860	6.36	20241129	3.38	N	007810	500	118 억	502275	N	N	69	N	N
157	20241203	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8250	60	2	0.73	271012880	32879	14.07	8090	8320	8090	10640	5740	8190	8242.73	2.13	0	9251	9016	8602	8256	7842	7496	8810	8050	118	2450	500	5890	10	1	23620751	1949	-6.17	0.52	12	0.14	-1338.00	15784.00	22550	20231214	-63.41	7860	20241129	4.96	22250	-62.92	20240215	7860	4.96	20241129	22550	-63.41	20231214	7860	4.96	20241129	3.38	N	007810	500	118 억	502275	N	N	69	N	N
158	20241203	120238	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8290	100	2	1.22	212252740	25793	11.04	8090	8300	8090	10640	5740	8190	8229.08	2.13	0	8807	9016	8602	8256	7842	7496	8810	8050	118	2450	500	5890	10	1	23620751	1958	-6.20	0.53	12	0.11	-1338.00	15784.00	22550	20231214	-63.24	7860	20241129	5.47	22250	-62.74	20240215	7860	5.47	20241129	22550	-63.24	20231214	7860	5.47	20241129	3.38	N	007810	500	118 억	502275	N	N	69	N	N
159	20241203	110229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8200	10	2	0.12	126278380	15361	6.57	8090	8300	8090	10640	5740	8190	8220.71	2.13	0	1366	9016	8602	8256	7842	7496	8810	8050	118	2450	500	5890	10	1	23620751	1937	-6.13	0.52	12	0.07	-1338.00	15784.00	22550	20231214	-63.64	7860	20241129	4.33	22250	-63.15	20240215	7860	4.33	20241129	22550	-63.64	20231214	7860	4.33	20241129	3.38	N	007810	500	118 억	502275	N	N	69	N	N
160	20241203	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8190	0	3	0.00	88937460	10822	4.63	8090	8300	8090	10640	5740	8190	8218.21	2.13	0	1712	9016	8602	8256	7842	7496	8810	8050	118	2450	500	5890	10	1	23620751	1935	-6.12	0.52	12	0.05	-1338.00	15784.00	22550	20231214	-63.68	7860	20241129	4.20	22250	-63.19	20240215	7860	4.20	20241129	22550	-63.68	20231214	7860	4.20	20241129	3.38	N	007810	500	118 억	502275	N	N	69	N	N
161	20241203	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8140	-50	5	-0.61	3854970	475	0.20	8090	8190	8090	10640	5740	8190	8115.73	2.13	0	-29	9016	8602	8256	7842	7496	8810	8050	118	2450	500	5890	10	1	23620751	1923	-6.08	0.52	12	0.00	-1338.00	15784.00	22550	20231214	-63.90	7860	20241129	3.56	22250	-63.42	20240215	7860	3.56	20241129	22550	-63.90	20231214	7860	3.56	20241129	3.38	N	007810	500	118 억	502275	N	N	69	N	N
162	20241202	160216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8190	200	2	2.50	1915196920	232081	301.71	7960	8670	7910	10380	5600	7990	8252.36	2.20	0	-14442	8330	8160	8010	7840	7690	8085	7765	118	2390	500	5750	10	1	23620751	1935	-6.12	0.52	12	0.98	-1338.00	15784.00	22550	20231214	-63.68	7860	20241129	4.20	22250	-63.19	20240215	7860	4.20	20241129	22550	-63.68	20231214	7860	4.20	20241129	3.38	N	007810	500	118 억	518642	N	N	69	N	N
163	20241202	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8200	210	2	2.63	1844389840	223444	290.49	7960	8670	7910	10380	5600	7990	8254.37	2.20	0	-13661	8330	8160	8010	7840	7690	8085	7765	118	2390	500	5750	10	1	23620751	1937	-6.13	0.52	12	0.95	-1338.00	15784.00	22550	20231214	-63.64	7860	20241129	4.33	22250	-63.15	20240215	7860	4.33	20241129	22550	-63.64	20231214	7860	4.33	20241129	3.38	N	007810	500	118 억	518642	N	N	83	N	N
164	20241202	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8350	360	2	4.51	1564425550	189534	246.40	7960	8670	7910	10380	5600	7990	8254.06	2.20	0	-7277	8330	8160	8010	7840	7690	8085	7765	118	2390	500	5750	10	1	23620751	1972	-6.24	0.53	12	0.80	-1338.00	15784.00	22550	20231214	-62.97	7860	20241129	6.23	22250	-62.47	20240215	7860	6.23	20241129	22550	-62.97	20231214	7860	6.23	20241129	3.38	N	007810	500	118 억	518642	N	N	83	N	N
165	20241202	130228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8240	250	2	3.13	1345645030	163151	212.10	7960	8670	7910	10380	5600	7990	8247.85	2.20	0	-11817	8330	8160	8010	7840	7690	8085	7765	118	2390	500	5750	10	1	23620751	1946	-6.16	0.52	12	0.69	-1338.00	15784.00	22550	20231214	-63.46	7860	20241129	4.83	22250	-62.97	20240215	7860	4.83	20241129	22550	-63.46	20231214	7860	4.83	20241129	3.38	N	007810	500	118 억	518642	N	N	83	N	N
166	20241202	120231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8200	210	2	2.63	1195124740	144877	188.35	7960	8670	7910	10380	5600	7990	8249.24	2.20	0	-16312	8330	8160	8010	7840	7690	8085	7765	118	2390	500	5750	10	1	23620751	1937	-6.13	0.52	12	0.61	-1338.00	15784.00	22550	20231214	-63.64	7860	20241129	4.33	22250	-63.15	20240215	7860	4.33	20241129	22550	-63.64	20231214	7860	4.33	20241129	3.38	N	007810	500	118 억	518642	N	N	83	N	N
167	20241202	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8180	190	2	2.38	1095776410	132723	172.54	7960	8670	7910	10380	5600	7990	8256.12	2.20	0	-15826	8330	8160	8010	7840	7690	8085	7765	118	2390	500	5750	10	1	23620751	1932	-6.11	0.52	12	0.56	-1338.00	15784.00	22550	20231214	-63.73	7860	20241129	4.07	22250	-63.24	20240215	7860	4.07	20241129	22550	-63.73	20231214	7860	4.07	20241129	3.38	N	007810	500	118 억	518642	N	N	83	N	N
168	20241202	100218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8120	130	2	1.63	945454270	114208	148.47	7960	8670	7910	10380	5600	7990	8278.35	2.20	0	-12087	8330	8160	8010	7840	7690	8085	7765	118	2390	500	5750	10	1	23620751	1918	-6.07	0.51	12	0.48	-1338.00	15784.00	22550	20231214	-63.99	7860	20241129	3.31	22250	-63.51	20240215	7860	3.31	20241129	22550	-63.99	20231214	7860	3.31	20241129	3.38	N	007810	500	118 억	518642	N	N	83	N	N
169	20241202	090219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8090	100	2	1.25	9483070	1189	1.55	7960	8090	7960	10380	5600	7990	7975.67	2.20	0	593	8330	8160	8010	7840	7690	8085	7765	118	2390	500	5750	10	1	23620751	1911	-6.05	0.51	12	0.01	-1338.00	15784.00	22550	20231214	-64.12	7860	20241129	2.93	22250	-63.64	20240215	7860	2.93	20241129	22550	-64.12	20231214	7860	2.93	20241129	3.38	N	007810	500	118 억	518642	N	N	83	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History