KissMeData/192650/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

72 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	160958	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	140	2	1.96	976500070	135748	60.85	7110	7360	7000	9260	5000	7130	7192.38	57.29	15561	14069	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	5008	32.03	1.20	12	0.20	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	14400	-49.51	20240123	6920	5.06	20241210	14400	-49.51	20240123	6920	5.06	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
3	20241231	150942	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	140	2	1.96	976500070	135748	60.85	7110	7360	7000	9260	5000	7130	7192.38	57.29	15561	14069	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	5008	32.03	1.20	12	0.20	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	14400	-49.51	20240123	6920	5.06	20241210	14400	-49.51	20240123	6920	5.06	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
4	20241231	140957	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	140	2	1.96	976500070	135748	60.85	7110	7360	7000	9260	5000	7130	7192.38	57.29	15561	14069	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	5008	32.03	1.20	12	0.20	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	14400	-49.51	20240123	6920	5.06	20241210	14400	-49.51	20240123	6920	5.06	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
5	20241231	130958	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	140	2	1.96	976500070	135748	60.85	7110	7360	7000	9260	5000	7130	7192.38	57.29	15561	14069	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	5008	32.03	1.20	12	0.20	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	14400	-49.51	20240123	6920	5.06	20241210	14400	-49.51	20240123	6920	5.06	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
6	20241231	120956	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	140	2	1.96	976500070	135748	60.85	7110	7360	7000	9260	5000	7130	7192.38	57.29	15561	14069	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	5008	32.03	1.20	12	0.20	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	14400	-49.51	20240123	6920	5.06	20241210	14400	-49.51	20240123	6920	5.06	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
7	20241231	110956	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	140	2	1.96	976500070	135748	60.85	7110	7360	7000	9260	5000	7130	7192.38	57.29	15561	14069	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	5008	32.03	1.20	12	0.20	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	14400	-49.51	20240123	6920	5.06	20241210	14400	-49.51	20240123	6920	5.06	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
8	20241231	100949	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	140	2	1.96	976500070	135748	60.85	7110	7360	7000	9260	5000	7130	7192.38	57.29	15561	14069	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	5008	32.03	1.20	12	0.20	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	14400	-49.51	20240123	6920	5.06	20241210	14400	-49.51	20240123	6920	5.06	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
9	20241231	090953	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	140	2	1.96	976500070	135748	60.85	7110	7360	7000	9260	5000	7130	7192.38	57.29	15561	14069	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	5008	32.03	1.20	12	0.20	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	14400	-49.51	20240123	6920	5.06	20241210	14400	-49.51	20240123	6920	5.06	20241210	3.93	N	192650	100	71 억	39468018	N	N	23	N	N
10	20241230	160951	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7270	140	2	1.96	969521360	134789	60.42	7110	7360	7000	9260	5000	7130	7192.38	57.27	0	14069	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	5008	32.03	1.20	12	0.20	227.00	6038.00	14400	20240123	-49.51	6920	20241210	5.06	14400	-49.51	20240123	6920	5.06	20241210	14400	-49.51	20240123	6920	5.06	20241210	3.93	N	192650	100	71 억	39452457	N	N	23	N	N
11	20241230	150955	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7300	170	2	2.38	885075290	123207	55.23	7110	7360	7000	9260	5000	7130	7183.64	57.27	0	10897	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	5029	32.16	1.21	12	0.18	227.00	6038.00	14400	20240123	-49.31	6920	20241210	5.49	14400	-49.31	20240123	6920	5.49	20241210	14400	-49.31	20240123	6920	5.49	20241210	3.93	N	192650	100	71 억	39452457	N	N	2	N	N
12	20241230	140955	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7190	60	2	0.84	525752300	73968	33.16	7110	7220	7000	9260	5000	7130	7107.83	57.27	0	5557	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	4953	31.67	1.19	12	0.11	227.00	6038.00	14400	20240123	-50.07	6920	20241210	3.90	14400	-50.07	20240123	6920	3.90	20241210	14400	-50.07	20240123	6920	3.90	20241210	3.93	N	192650	100	71 억	39452457	N	N	2	N	N
13	20241230	130955	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7160	30	2	0.42	468170720	65930	29.55	7110	7180	7000	9260	5000	7130	7101.03	57.27	0	1125	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	4933	31.54	1.19	12	0.10	227.00	6038.00	14400	20240123	-50.28	6920	20241210	3.47	14400	-50.28	20240123	6920	3.47	20241210	14400	-50.28	20240123	6920	3.47	20241210	3.93	N	192650	100	71 억	39452457	N	N	2	N	N
14	20241230	120951	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7110	-20	5	-0.28	406634050	57316	25.69	7110	7180	7000	9260	5000	7130	7094.60	57.27	0	217	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	4898	31.32	1.18	12	0.08	227.00	6038.00	14400	20240123	-50.63	6920	20241210	2.75	14400	-50.63	20240123	6920	2.75	20241210	14400	-50.63	20240123	6920	2.75	20241210	3.93	N	192650	100	71 억	39452457	N	N	2	N	N
15	20241230	110954	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7100	-30	5	-0.42	377672410	53233	23.86	7110	7180	7000	9260	5000	7130	7094.70	57.27	0	1906	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	4891	31.28	1.18	12	0.08	227.00	6038.00	14400	20240123	-50.69	6920	20241210	2.60	14400	-50.69	20240123	6920	2.60	20241210	14400	-50.69	20240123	6920	2.60	20241210	3.93	N	192650	100	71 억	39452457	N	N	2	N	N
16	20241230	100953	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7140	10	2	0.14	308633030	43539	19.52	7110	7180	7000	9260	5000	7130	7088.66	57.27	0	2648	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	4919	31.45	1.18	12	0.06	227.00	6038.00	14400	20240123	-50.42	6920	20241210	3.18	14400	-50.42	20240123	6920	3.18	20241210	14400	-50.42	20240123	6920	3.18	20241210	3.93	N	192650	100	71 억	39452457	N	N	2	N	N
17	20241230	090955	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	7080	-50	5	-0.70	11533130	1635	0.73	7110	7130	7020	9260	5000	7130	7053.90	57.27	0	-216	7456	7292	7146	6982	6836	7220	6910	72	2130	100	5130	10	1	68890041	4877	31.19	1.17	12	0.00	227.00	6038.00	14400	20240123	-50.83	6920	20241210	2.31	14400	-50.83	20240123	6920	2.31	20241210	14400	-50.83	20240123	6920	2.31	20241210	3.93	N	192650	100	71 억	39452457	N	N	2	N	N
18	20241227	160950	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7130	-250	5	-3.39	1582197130	221981	100.59	7250	7310	7000	9590	5170	7380	7127.62	57.26	0	9373	7526	7452	7376	7302	7226	7415	7265	72	2210	100	5310	10	1	68890041	4912	31.41	1.18	12	0.32	227.00	6038.00	14400	20240123	-50.49	6920	20241210	3.03	14400	-50.49	20240123	6920	3.03	20241210	14400	-50.49	20240123	6920	3.03	20241210	3.93	N	192650	100	71 억	39449105	N	N	2	N	N
19	20241227	150948	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7060	-320	5	-4.34	1476802980	207122	93.85	7250	7310	7000	9590	5170	7380	7130.11	57.26	0	13357	7526	7452	7376	7302	7226	7415	7265	72	2210	100	5310	10	1	68890041	4864	31.10	1.17	12	0.30	227.00	6038.00	14400	20240123	-50.97	6920	20241210	2.02	14400	-50.97	20240123	6920	2.02	20241210	14400	-50.97	20240123	6920	2.02	20241210	3.93	N	192650	100	71 억	39449105	N	N	91	N	N
20	20241227	140951	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7110	-270	5	-3.66	1346798370	188801	85.55	7250	7310	7000	9590	5170	7380	7133.43	57.26	0	17448	7526	7452	7376	7302	7226	7415	7265	72	2210	100	5310	10	1	68890041	4898	31.32	1.18	12	0.27	227.00	6038.00	14400	20240123	-50.63	6920	20241210	2.75	14400	-50.63	20240123	6920	2.75	20241210	14400	-50.63	20240123	6920	2.75	20241210	3.93	N	192650	100	71 억	39449105	N	N	91	N	N
21	20241227	130949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7070	-310	5	-4.20	1289281370	180687	81.87	7250	7310	7000	9590	5170	7380	7135.44	57.26	0	19239	7526	7452	7376	7302	7226	7415	7265	72	2210	100	5310	10	1	68890041	4871	31.15	1.17	12	0.26	227.00	6038.00	14400	20240123	-50.90	6920	20241210	2.17	14400	-50.90	20240123	6920	2.17	20241210	14400	-50.90	20240123	6920	2.17	20241210	3.93	N	192650	100	71 억	39449105	N	N	91	N	N
22	20241227	120951	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7100	-280	5	-3.79	917831110	128123	58.06	7250	7310	7000	9590	5170	7380	7163.67	57.26	0	8588	7526	7452	7376	7302	7226	7415	7265	72	2210	100	5310	10	1	68890041	4891	31.28	1.18	12	0.19	227.00	6038.00	14400	20240123	-50.69	6920	20241210	2.60	14400	-50.69	20240123	6920	2.60	20241210	14400	-50.69	20240123	6920	2.60	20241210	3.93	N	192650	100	71 억	39449105	N	N	91	N	N
23	20241227	110949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7160	-220	5	-2.98	783209830	109184	49.47	7250	7310	7000	9590	5170	7380	7173.30	57.26	0	13355	7526	7452	7376	7302	7226	7415	7265	72	2210	100	5310	10	1	68890041	4933	31.54	1.19	12	0.16	227.00	6038.00	14400	20240123	-50.28	6920	20241210	3.47	14400	-50.28	20240123	6920	3.47	20241210	14400	-50.28	20240123	6920	3.47	20241210	3.93	N	192650	100	71 억	39449105	N	N	91	N	N
24	20241227	100946	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7230	-150	5	-2.03	553848050	77177	34.97	7250	7310	7000	9590	5170	7380	7176.34	57.26	0	19127	7526	7452	7376	7302	7226	7415	7265	72	2210	100	5310	10	1	68890041	4981	31.85	1.20	12	0.11	227.00	6038.00	14400	20240123	-49.79	6920	20241210	4.48	14400	-49.79	20240123	6920	4.48	20241210	14400	-49.79	20240123	6920	4.48	20241210	3.93	N	192650	100	71 억	39449105	N	N	91	N	N
25	20241227	090952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7230	-150	5	-2.03	28698610	3948	1.79	7250	7310	7230	9590	5170	7380	7269.15	57.26	0	-2254	7526	7452	7376	7302	7226	7415	7265	72	2210	100	5310	10	1	68890041	4981	31.85	1.20	12	0.01	227.00	6038.00	14400	20240123	-49.79	6920	20241210	4.48	14400	-49.79	20240123	6920	4.48	20241210	14400	-49.79	20240123	6920	4.48	20241210	3.93	N	192650	100	71 억	39449105	N	N	91	N	N
26	20241226	160943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7380	-30	5	-0.40	881299680	120036	80.36	7420	7450	7300	9630	5190	7410	7341.92	57.28	0	-12538	7650	7530	7410	7290	7170	7590	7350	72	2220	100	5330	10	1	68890041	5084	32.51	1.22	12	0.17	227.00	6038.00	14400	20240123	-48.75	6920	20241210	6.65	14400	-48.75	20240123	6920	6.65	20241210	14400	-48.75	20240123	6920	6.65	20241210	3.92	N	192650	100	71 억	39460199	N	N	89	N	N
27	20241226	150941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7360	-50	5	-0.67	773872710	105461	70.60	7420	7450	7300	9630	5190	7410	7338.00	57.28	0	-7159	7650	7530	7410	7290	7170	7590	7350	72	2220	100	5330	10	1	68890041	5070	32.42	1.22	12	0.15	227.00	6038.00	14400	20240123	-48.89	6920	20241210	6.36	14400	-48.89	20240123	6920	6.36	20241210	14400	-48.89	20240123	6920	6.36	20241210	3.92	N	192650	100	71 억	39460199	N	N	50	N	N
28	20241226	140941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7320	-90	5	-1.21	626069750	85336	57.13	7420	7450	7300	9630	5190	7410	7336.53	57.28	0	-5794	7650	7530	7410	7290	7170	7590	7350	72	2220	100	5330	10	1	68890041	5043	32.25	1.21	12	0.12	227.00	6038.00	14400	20240123	-49.17	6920	20241210	5.78	14400	-49.17	20240123	6920	5.78	20241210	14400	-49.17	20240123	6920	5.78	20241210	3.92	N	192650	100	71 억	39460199	N	N	50	N	N
29	20241226	130941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7370	-40	5	-0.54	536059810	73045	48.90	7420	7450	7300	9630	5190	7410	7338.76	57.28	0	-4540	7650	7530	7410	7290	7170	7590	7350	72	2220	100	5330	10	1	68890041	5077	32.47	1.22	12	0.11	227.00	6038.00	14400	20240123	-48.82	6920	20241210	6.50	14400	-48.82	20240123	6920	6.50	20241210	14400	-48.82	20240123	6920	6.50	20241210	3.92	N	192650	100	71 억	39460199	N	N	50	N	N
30	20241226	120939	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7340	-70	5	-0.94	429333380	58512	39.17	7420	7450	7300	9630	5190	7410	7337.53	57.28	0	-3221	7650	7530	7410	7290	7170	7590	7350	72	2220	100	5330	10	1	68890041	5057	32.33	1.22	12	0.08	227.00	6038.00	14400	20240123	-49.03	6920	20241210	6.07	14400	-49.03	20240123	6920	6.07	20241210	14400	-49.03	20240123	6920	6.07	20241210	3.92	N	192650	100	71 억	39460199	N	N	50	N	N
31	20241226	110939	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7330	-80	5	-1.08	370872770	50519	33.82	7420	7450	7300	9630	5190	7410	7341.25	57.28	0	-2146	7650	7530	7410	7290	7170	7590	7350	72	2220	100	5330	10	1	68890041	5050	32.29	1.21	12	0.07	227.00	6038.00	14400	20240123	-49.10	6920	20241210	5.92	14400	-49.10	20240123	6920	5.92	20241210	14400	-49.10	20240123	6920	5.92	20241210	3.92	N	192650	100	71 억	39460199	N	N	50	N	N
32	20241226	100941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7350	-60	5	-0.81	265720860	36156	24.21	7420	7450	7300	9630	5190	7410	7349.29	57.28	0	365	7650	7530	7410	7290	7170	7590	7350	72	2220	100	5330	10	1	68890041	5063	32.38	1.22	12	0.05	227.00	6038.00	14400	20240123	-48.96	6920	20241210	6.21	14400	-48.96	20240123	6920	6.21	20241210	14400	-48.96	20240123	6920	6.21	20241210	3.92	N	192650	100	71 억	39460199	N	N	50	N	N
33	20241226	090942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7380	-30	5	-0.40	50413950	6810	4.56	7420	7450	7380	9630	5190	7410	7402.93	57.28	0	-895	7650	7530	7410	7290	7170	7590	7350	72	2220	100	5330	10	1	68890041	5084	32.51	1.22	12	0.01	227.00	6038.00	14400	20240123	-48.75	6920	20241210	6.65	14400	-48.75	20240123	6920	6.65	20241210	14400	-48.75	20240123	6920	6.65	20241210	3.92	N	192650	100	71 억	39460199	N	N	50	N	N
34	20241224	160940	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7410	-50	5	-0.67	1104651700	149368	112.03	7400	7530	7290	9690	5230	7460	7394.96	57.28	0	-4213	7740	7600	7350	7210	6960	7670	7280	72	2230	100	5370	10	1	68890041	5105	32.64	1.23	12	0.22	227.00	6038.00	14400	20240123	-48.54	6920	20241210	7.08	14400	-48.54	20240123	6920	7.08	20241210	14400	-48.54	20240123	6920	7.08	20241210	3.95	N	192650	100	71 억	39463256	N	N	50	N	N
35	20241224	150939	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7350	-110	5	-1.47	1011557720	136770	102.58	7400	7530	7290	9690	5230	7460	7395.49	57.28	0	-2200	7740	7600	7350	7210	6960	7670	7280	72	2230	100	5370	10	1	68890041	5063	32.38	1.22	12	0.20	227.00	6038.00	14400	20240123	-48.96	6920	20241210	6.21	14400	-48.96	20240123	6920	6.21	20241210	14400	-48.96	20240123	6920	6.21	20241210	3.95	N	192650	100	71 억	39463256	N	N	505	N	N
36	20241224	140938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7370	-90	5	-1.21	943423740	127492	95.62	7400	7530	7290	9690	5230	7460	7399.31	57.28	0	-3107	7740	7600	7350	7210	6960	7670	7280	72	2230	100	5370	10	1	68890041	5077	32.47	1.22	12	0.19	227.00	6038.00	14400	20240123	-48.82	6920	20241210	6.50	14400	-48.82	20240123	6920	6.50	20241210	14400	-48.82	20240123	6920	6.50	20241210	3.95	N	192650	100	71 억	39463256	N	N	505	N	N
37	20241224	130939	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7310	-150	5	-2.01	870439150	117535	88.15	7400	7530	7290	9690	5230	7460	7405.24	57.28	0	-4427	7740	7600	7350	7210	6960	7670	7280	72	2230	100	5370	10	1	68890041	5036	32.20	1.21	12	0.17	227.00	6038.00	14400	20240123	-49.24	6920	20241210	5.64	14400	-49.24	20240123	6920	5.64	20241210	14400	-49.24	20240123	6920	5.64	20241210	3.95	N	192650	100	71 억	39463256	N	N	505	N	N
38	20241224	120939	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7360	-100	5	-1.34	610132280	81988	61.49	7400	7530	7350	9690	5230	7460	7441.46	57.28	0	-7262	7740	7600	7350	7210	6960	7670	7280	72	2230	100	5370	10	1	68890041	5070	32.42	1.22	12	0.12	227.00	6038.00	14400	20240123	-48.89	6920	20241210	6.36	14400	-48.89	20240123	6920	6.36	20241210	14400	-48.89	20240123	6920	6.36	20241210	3.95	N	192650	100	71 억	39463256	N	N	505	N	N
39	20241224	110941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7380	-80	5	-1.07	500400820	67113	50.34	7400	7530	7360	9690	5230	7460	7456.02	57.28	0	-368	7740	7600	7350	7210	6960	7670	7280	72	2230	100	5370	10	1	68890041	5084	32.51	1.22	12	0.10	227.00	6038.00	14400	20240123	-48.75	6920	20241210	6.65	14400	-48.75	20240123	6920	6.65	20241210	14400	-48.75	20240123	6920	6.65	20241210	3.95	N	192650	100	71 억	39463256	N	N	505	N	N
40	20241224	100939	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7420	-40	5	-0.54	419531200	56160	42.12	7400	7530	7400	9690	5230	7460	7470.51	57.28	0	-1137	7740	7600	7350	7210	6960	7670	7280	72	2230	100	5370	10	1	68890041	5112	32.69	1.23	12	0.08	227.00	6038.00	14400	20240123	-48.47	6920	20241210	7.23	14400	-48.47	20240123	6920	7.23	20241210	14400	-48.47	20240123	6920	7.23	20241210	3.95	N	192650	100	71 억	39463256	N	N	505	N	N
41	20241224	090943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7480	20	2	0.27	105401640	14165	10.62	7400	7510	7400	9690	5230	7460	7439.27	57.28	0	1941	7740	7600	7350	7210	6960	7670	7280	72	2230	100	5370	10	1	68890041	5153	32.95	1.24	12	0.02	227.00	6038.00	14400	20240123	-48.06	6920	20241210	8.09	14400	-48.06	20240123	6920	8.09	20241210	14400	-48.06	20240123	6920	8.09	20241210	3.95	N	192650	100	71 억	39463256	N	N	505	N	N
42	20241223	160931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7460	300	2	4.19	969039260	131463	107.73	7200	7490	7100	9300	5020	7160	7370.48	57.25	0	26966	7340	7250	7180	7090	7020	7215	7055	72	2140	100	5150	10	1	68890041	5139	32.86	1.24	12	0.19	227.00	6038.00	14400	20240123	-48.19	6920	20241210	7.80	14400	-48.19	20240123	6920	7.80	20241210	14400	-48.19	20240123	6920	7.80	20241210	3.91	N	192650	100	71 억	39436912	N	N	505	N	N
43	20241223	150936	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7430	270	2	3.77	892900770	121247	99.36	7200	7490	7100	9300	5020	7160	7364.31	57.25	0	28931	7340	7250	7180	7090	7020	7215	7055	72	2140	100	5150	10	1	68890041	5119	32.73	1.23	12	0.18	227.00	6038.00	14400	20240123	-48.40	6920	20241210	7.37	14400	-48.40	20240123	6920	7.37	20241210	14400	-48.40	20240123	6920	7.37	20241210	3.91	N	192650	100	71 억	39436912	N	N	31	N	N
44	20241223	140932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7420	260	2	3.63	856792630	116384	95.37	7200	7490	7100	9300	5020	7160	7361.77	57.25	0	27748	7340	7250	7180	7090	7020	7215	7055	72	2140	100	5150	10	1	68890041	5112	32.69	1.23	12	0.17	227.00	6038.00	14400	20240123	-48.47	6920	20241210	7.23	14400	-48.47	20240123	6920	7.23	20241210	14400	-48.47	20240123	6920	7.23	20241210	3.91	N	192650	100	71 억	39436912	N	N	31	N	N
45	20241223	130931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7470	310	2	4.33	678518480	92475	75.78	7200	7480	7100	9300	5020	7160	7337.32	57.25	0	16414	7340	7250	7180	7090	7020	7215	7055	72	2140	100	5150	10	1	68890041	5146	32.91	1.24	12	0.13	227.00	6038.00	14400	20240123	-48.12	6920	20241210	7.95	14400	-48.12	20240123	6920	7.95	20241210	14400	-48.12	20240123	6920	7.95	20241210	3.91	N	192650	100	71 억	39436912	N	N	31	N	N
46	20241223	120933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7450	290	2	4.05	574719770	78539	64.36	7200	7480	7100	9300	5020	7160	7317.64	57.25	0	16560	7340	7250	7180	7090	7020	7215	7055	72	2140	100	5150	10	1	68890041	5132	32.82	1.23	12	0.11	227.00	6038.00	14400	20240123	-48.26	6920	20241210	7.66	14400	-48.26	20240123	6920	7.66	20241210	14400	-48.26	20240123	6920	7.66	20241210	3.91	N	192650	100	71 억	39436912	N	N	31	N	N
47	20241223	110932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7380	220	2	3.07	373669970	51438	42.15	7200	7390	7100	9300	5020	7160	7264.47	57.25	0	6004	7340	7250	7180	7090	7020	7215	7055	72	2140	100	5150	10	1	68890041	5084	32.51	1.22	12	0.07	227.00	6038.00	14400	20240123	-48.75	6920	20241210	6.65	14400	-48.75	20240123	6920	6.65	20241210	14400	-48.75	20240123	6920	6.65	20241210	3.91	N	192650	100	71 억	39436912	N	N	31	N	N
48	20241223	100926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7290	130	2	1.82	205093330	28456	23.32	7200	7290	7100	9300	5020	7160	7207.38	57.25	0	4509	7340	7250	7180	7090	7020	7215	7055	72	2140	100	5150	10	1	68890041	5022	32.11	1.21	12	0.04	227.00	6038.00	14400	20240123	-49.38	6920	20241210	5.35	14400	-49.38	20240123	6920	5.35	20241210	14400	-49.38	20240123	6920	5.35	20241210	3.91	N	192650	100	71 억	39436912	N	N	31	N	N
49	20241223	090930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7210	50	2	0.70	15369080	2134	1.75	7200	7250	7180	9300	5020	7160	7202.01	57.25	0	312	7340	7250	7180	7090	7020	7215	7055	72	2140	100	5150	10	1	68890041	4967	31.76	1.19	12	0.00	227.00	6038.00	14400	20240123	-49.93	6920	20241210	4.19	14400	-49.93	20240123	6920	4.19	20241210	14400	-49.93	20240123	6920	4.19	20241210	3.91	N	192650	100	71 억	39436912	N	N	31	N	N
50	20241220	160926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7160	-100	5	-1.38	826581550	115352	54.83	7260	7270	7110	9430	5090	7260	7165.74	57.25	0	-3772	7520	7390	7320	7190	7120	7355	7155	72	2170	100	5220	10	1	68890041	4933	31.54	1.19	12	0.17	227.00	6038.00	14400	20240123	-50.28	6920	20241210	3.47	14400	-50.28	20240123	6920	3.47	20241210	14400	-50.28	20240123	6920	3.47	20241210	3.98	N	192650	100	71 억	39442700	N	N	31	N	N
51	20241220	150930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7170	-90	5	-1.24	698096990	97383	46.29	7260	7270	7110	9430	5090	7260	7168.57	57.25	0	2323	7520	7390	7320	7190	7120	7355	7155	72	2170	100	5220	10	1	68890041	4939	31.59	1.19	12	0.14	227.00	6038.00	14400	20240123	-50.21	6920	20241210	3.61	14400	-50.21	20240123	6920	3.61	20241210	14400	-50.21	20240123	6920	3.61	20241210	3.98	N	192650	100	71 억	39442700	N	N	29	N	N
52	20241220	140927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7240	-20	5	-0.28	629976630	87906	41.78	7260	7270	7110	9430	5090	7260	7166.48	57.25	0	2692	7520	7390	7320	7190	7120	7355	7155	72	2170	100	5220	10	1	68890041	4988	31.89	1.20	12	0.13	227.00	6038.00	14400	20240123	-49.72	6920	20241210	4.62	14400	-49.72	20240123	6920	4.62	20241210	14400	-49.72	20240123	6920	4.62	20241210	3.98	N	192650	100	71 억	39442700	N	N	29	N	N
53	20241220	130926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7160	-100	5	-1.38	425774320	59380	28.22	7260	7270	7110	9430	5090	7260	7170.33	57.25	0	2381	7520	7390	7320	7190	7120	7355	7155	72	2170	100	5220	10	1	68890041	4933	31.54	1.19	12	0.09	227.00	6038.00	14400	20240123	-50.28	6920	20241210	3.47	14400	-50.28	20240123	6920	3.47	20241210	14400	-50.28	20240123	6920	3.47	20241210	3.98	N	192650	100	71 억	39442700	N	N	29	N	N
54	20241220	120926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7160	-100	5	-1.38	356593150	49731	23.64	7260	7270	7110	9430	5090	7260	7170.44	57.25	0	-217	7520	7390	7320	7190	7120	7355	7155	72	2170	100	5220	10	1	68890041	4933	31.54	1.19	12	0.07	227.00	6038.00	14400	20240123	-50.28	6920	20241210	3.47	14400	-50.28	20240123	6920	3.47	20241210	14400	-50.28	20240123	6920	3.47	20241210	3.98	N	192650	100	71 억	39442700	N	N	29	N	N
55	20241220	110925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7190	-70	5	-0.96	229506830	32001	15.21	7260	7270	7110	9430	5090	7260	7171.86	57.25	0	-7982	7520	7390	7320	7190	7120	7355	7155	72	2170	100	5220	10	1	68890041	4953	31.67	1.19	12	0.05	227.00	6038.00	14400	20240123	-50.07	6920	20241210	3.90	14400	-50.07	20240123	6920	3.90	20241210	14400	-50.07	20240123	6920	3.90	20241210	3.98	N	192650	100	71 억	39442700	N	N	29	N	N
56	20241220	100927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7190	-70	5	-0.96	175120390	24421	11.61	7260	7270	7110	9430	5090	7260	7170.89	57.25	0	-7775	7520	7390	7320	7190	7120	7355	7155	72	2170	100	5220	10	1	68890041	4953	31.67	1.19	12	0.04	227.00	6038.00	14400	20240123	-50.07	6920	20241210	3.90	14400	-50.07	20240123	6920	3.90	20241210	14400	-50.07	20240123	6920	3.90	20241210	3.98	N	192650	100	71 억	39442700	N	N	29	N	N
57	20241220	090928	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7170	-90	5	-1.24	46877280	6507	3.09	7260	7270	7160	9430	5090	7260	7204.13	57.25	0	-5518	7520	7390	7320	7190	7120	7355	7155	72	2170	100	5220	10	1	68890041	4939	31.59	1.19	12	0.01	227.00	6038.00	14400	20240123	-50.21	6920	20241210	3.61	14400	-50.21	20240123	6920	3.61	20241210	14400	-50.21	20240123	6920	3.61	20241210	3.98	N	192650	100	71 억	39442700	N	N	29	N	N
58	20241219	160924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7260	-320	5	-4.22	1524600640	208771	93.35	7450	7450	7250	9850	5310	7580	7302.88	57.38	0	-63666	7813	7696	7533	7416	7253	7755	7475	72	2270	100	5450	10	1	68890041	5001	31.98	1.20	12	0.30	227.00	6038.00	14400	20240123	-49.58	6920	20241210	4.91	14400	-49.58	20240123	6920	4.91	20241210	14400	-49.58	20240123	6920	4.91	20241210	3.97	N	192650	100	71 억	39528677	N	N	29	N	N
59	20241219	150922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7260	-320	5	-4.22	1368415820	187263	83.73	7450	7450	7250	9850	5310	7580	7307.45	57.38	0	-52220	7813	7696	7533	7416	7253	7755	7475	72	2270	100	5450	10	1	68890041	5001	31.98	1.20	12	0.27	227.00	6038.00	14400	20240123	-49.58	6920	20241210	4.91	14400	-49.58	20240123	6920	4.91	20241210	14400	-49.58	20240123	6920	4.91	20241210	3.97	N	192650	100	71 억	39528677	N	N	208	N	N
60	20241219	140924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7300	-280	5	-3.69	1086006130	148453	66.38	7450	7450	7260	9850	5310	7580	7315.49	57.38	0	-48291	7813	7696	7533	7416	7253	7755	7475	72	2270	100	5450	10	1	68890041	5029	32.16	1.21	12	0.22	227.00	6038.00	14400	20240123	-49.31	6920	20241210	5.49	14400	-49.31	20240123	6920	5.49	20241210	14400	-49.31	20240123	6920	5.49	20241210	3.97	N	192650	100	71 억	39528677	N	N	208	N	N
61	20241219	130923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7280	-300	5	-3.96	939462520	128341	57.39	7450	7450	7260	9850	5310	7580	7320.05	57.38	0	-53062	7813	7696	7533	7416	7253	7755	7475	72	2270	100	5450	10	1	68890041	5015	32.07	1.21	12	0.19	227.00	6038.00	14400	20240123	-49.44	6920	20241210	5.20	14400	-49.44	20240123	6920	5.20	20241210	14400	-49.44	20240123	6920	5.20	20241210	3.97	N	192650	100	71 억	39528677	N	N	208	N	N
62	20241219	120925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7330	-250	5	-3.30	755236570	103073	46.09	7450	7450	7260	9850	5310	7580	7327.20	57.38	0	-52496	7813	7696	7533	7416	7253	7755	7475	72	2270	100	5450	10	1	68890041	5050	32.29	1.21	12	0.15	227.00	6038.00	14400	20240123	-49.10	6920	20241210	5.92	14400	-49.10	20240123	6920	5.92	20241210	14400	-49.10	20240123	6920	5.92	20241210	3.97	N	192650	100	71 억	39528677	N	N	208	N	N
63	20241219	110922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7280	-300	5	-3.96	644223710	87832	39.27	7450	7450	7260	9850	5310	7580	7334.73	57.38	0	-51387	7813	7696	7533	7416	7253	7755	7475	72	2270	100	5450	10	1	68890041	5015	32.07	1.21	12	0.13	227.00	6038.00	14400	20240123	-49.44	6920	20241210	5.20	14400	-49.44	20240123	6920	5.20	20241210	14400	-49.44	20240123	6920	5.20	20241210	3.97	N	192650	100	71 억	39528677	N	N	208	N	N
64	20241219	100914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7330	-250	5	-3.30	333282550	45222	20.22	7450	7450	7310	9850	5310	7580	7369.92	57.38	0	-34982	7813	7696	7533	7416	7253	7755	7475	72	2270	100	5450	10	1	68890041	5050	32.29	1.21	12	0.07	227.00	6038.00	14400	20240123	-49.10	6920	20241210	5.92	14400	-49.10	20240123	6920	5.92	20241210	14400	-49.10	20240123	6920	5.92	20241210	3.97	N	192650	100	71 억	39528677	N	N	208	N	N
65	20241219	090924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7400	-180	5	-2.37	64135750	8670	3.88	7450	7450	7350	9850	5310	7580	7397.43	57.38	0	-4485	7813	7696	7533	7416	7253	7755	7475	72	2270	100	5450	10	1	68890041	5098	32.60	1.23	12	0.01	227.00	6038.00	14400	20240123	-48.61	6920	20241210	6.94	14400	-48.61	20240123	6920	6.94	20241210	14400	-48.61	20240123	6920	6.94	20241210	3.97	N	192650	100	71 억	39528677	N	N	208	N	N
66	20241218	160919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7580	50	2	0.66	1671595060	223000	268.30	7560	7650	7370	9780	5280	7530	7495.46	57.33	0	59301	7690	7610	7550	7470	7410	7580	7440	72	2250	100	5420	10	1	68890041	5222	33.39	1.26	12	0.32	227.00	6038.00	14400	20240123	-47.36	6920	20241210	9.54	14400	-47.36	20240123	6920	9.54	20241210	14400	-47.36	20240123	6920	9.54	20241210	3.96	N	192650	100	71 억	39492955	N	N	208	N	N
67	20241218	150923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7590	60	2	0.80	1594812800	212851	256.09	7560	7650	7370	9780	5280	7530	7492.63	57.33	0	56723	7690	7610	7550	7470	7410	7580	7440	72	2250	100	5420	10	1	68890041	5229	33.44	1.26	12	0.31	227.00	6038.00	14400	20240123	-47.29	6920	20241210	9.68	14400	-47.29	20240123	6920	9.68	20241210	14400	-47.29	20240123	6920	9.68	20241210	3.96	N	192650	100	71 억	39492955	N	N	66	N	N
68	20241218	140921	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7600	70	2	0.93	1328114540	177757	213.87	7560	7600	7370	9780	5280	7530	7471.52	57.33	0	59576	7690	7610	7550	7470	7410	7580	7440	72	2250	100	5420	10	1	68890041	5236	33.48	1.26	12	0.26	227.00	6038.00	14400	20240123	-47.22	6920	20241210	9.83	14400	-47.22	20240123	6920	9.83	20241210	14400	-47.22	20240123	6920	9.83	20241210	3.96	N	192650	100	71 억	39492955	N	N	66	N	N
69	20241218	130923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7460	-70	5	-0.93	1122515080	150333	180.87	7560	7590	7370	9780	5280	7530	7466.86	57.33	0	56349	7690	7610	7550	7470	7410	7580	7440	72	2250	100	5420	10	1	68890041	5139	32.86	1.24	12	0.22	227.00	6038.00	14400	20240123	-48.19	6920	20241210	7.80	14400	-48.19	20240123	6920	7.80	20241210	14400	-48.19	20240123	6920	7.80	20241210	3.96	N	192650	100	71 억	39492955	N	N	66	N	N
70	20241218	120914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7460	-70	5	-0.93	1016599420	136115	163.77	7560	7590	7370	9780	5280	7530	7468.68	57.33	0	57750	7690	7610	7550	7470	7410	7580	7440	72	2250	100	5420	10	1	68890041	5139	32.86	1.24	12	0.20	227.00	6038.00	14400	20240123	-48.19	6920	20241210	7.80	14400	-48.19	20240123	6920	7.80	20241210	14400	-48.19	20240123	6920	7.80	20241210	3.96	N	192650	100	71 억	39492955	N	N	66	N	N
71	20241218	110922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7460	-70	5	-0.93	943781100	126345	152.01	7560	7590	7370	9780	5280	7530	7469.87	57.33	0	57994	7690	7610	7550	7470	7410	7580	7440	72	2250	100	5420	10	1	68890041	5139	32.86	1.24	12	0.18	227.00	6038.00	14400	20240123	-48.19	6920	20241210	7.80	14400	-48.19	20240123	6920	7.80	20241210	14400	-48.19	20240123	6920	7.80	20241210	3.96	N	192650	100	71 억	39492955	N	N	66	N	N
72	20241218	100922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7520	-10	5	-0.13	205390150	27363	32.92	7560	7590	7450	9780	5280	7530	7506.13	57.33	0	941	7690	7610	7550	7470	7410	7580	7440	72	2250	100	5420	10	1	68890041	5181	33.13	1.25	12	0.04	227.00	6038.00	14400	20240123	-47.78	6920	20241210	8.67	14400	-47.78	20240123	6920	8.67	20241210	14400	-47.78	20240123	6920	8.67	20241210	3.96	N	192650	100	71 억	39492955	N	N	66	N	N
73	20241218	090925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7540	10	2	0.13	24472290	3245	3.90	7560	7590	7530	9780	5280	7530	7541.54	57.33	0	-353	7690	7610	7550	7470	7410	7580	7440	72	2250	100	5420	10	1	68890041	5194	33.22	1.25	12	0.00	227.00	6038.00	14400	20240123	-47.64	6920	20241210	8.96	14400	-47.64	20240123	6920	8.96	20241210	14400	-47.64	20240123	6920	8.96	20241210	3.96	N	192650	100	71 억	39492955	N	N	66	N	N
74	20241217	160918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7530	-90	5	-1.18	625442870	83057	100.12	7620	7630	7490	9900	5340	7620	7530.29	57.34	0	-6766	7833	7726	7663	7556	7493	7695	7525	72	2280	100	5480	10	1	68890041	5187	33.17	1.25	12	0.12	227.00	6038.00	14400	20240123	-47.71	6920	20241210	8.82	14400	-47.71	20240123	6920	8.82	20241210	14400	-47.71	20240123	6920	8.82	20241210	3.97	N	192650	100	71 억	39499188	N	N	66	N	N
75	20241217	150921	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7550	-70	5	-0.92	592421290	78674	94.84	7620	7630	7490	9900	5340	7620	7530.08	57.34	0	-6351	7833	7726	7663	7556	7493	7695	7525	72	2280	100	5480	10	1	68890041	5201	33.26	1.25	12	0.11	227.00	6038.00	14400	20240123	-47.57	6920	20241210	9.10	14400	-47.57	20240123	6920	9.10	20241210	14400	-47.57	20240123	6920	9.10	20241210	3.97	N	192650	100	71 억	39499188	N	N	91	N	N
76	20241217	140913	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7560	-60	5	-0.79	525583270	69816	84.16	7620	7630	7490	9900	5340	7620	7528.12	57.34	0	-5933	7833	7726	7663	7556	7493	7695	7525	72	2280	100	5480	10	1	68890041	5208	33.30	1.25	12	0.10	227.00	6038.00	14400	20240123	-47.50	6920	20241210	9.25	14400	-47.50	20240123	6920	9.25	20241210	14400	-47.50	20240123	6920	9.25	20241210	3.97	N	192650	100	71 억	39499188	N	N	91	N	N
77	20241217	130909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7510	-110	5	-1.44	464789170	61751	74.44	7620	7630	7490	9900	5340	7620	7526.83	57.34	0	-7343	7833	7726	7663	7556	7493	7695	7525	72	2280	100	5480	10	1	68890041	5174	33.08	1.24	12	0.09	227.00	6038.00	14400	20240123	-47.85	6920	20241210	8.53	14400	-47.85	20240123	6920	8.53	20241210	14400	-47.85	20240123	6920	8.53	20241210	3.97	N	192650	100	71 억	39499188	N	N	91	N	N
78	20241217	120854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7510	-110	5	-1.44	392416650	52105	62.81	7620	7630	7500	9900	5340	7620	7531.27	57.34	0	-4024	7833	7726	7663	7556	7493	7695	7525	72	2280	100	5480	10	1	68890041	5174	33.08	1.24	12	0.08	227.00	6038.00	14400	20240123	-47.85	6920	20241210	8.53	14400	-47.85	20240123	6920	8.53	20241210	14400	-47.85	20240123	6920	8.53	20241210	3.97	N	192650	100	71 억	39499188	N	N	91	N	N
79	20241217	110857	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7560	-60	5	-0.79	331362310	43997	53.04	7620	7630	7500	9900	5340	7620	7531.48	57.34	0	639	7833	7726	7663	7556	7493	7695	7525	72	2280	100	5480	10	1	68890041	5208	33.30	1.25	12	0.06	227.00	6038.00	14400	20240123	-47.50	6920	20241210	9.25	14400	-47.50	20240123	6920	9.25	20241210	14400	-47.50	20240123	6920	9.25	20241210	3.97	N	192650	100	71 억	39499188	N	N	91	N	N
80	20241217	100911	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7550	-70	5	-0.92	197286630	26161	31.54	7620	7630	7500	9900	5340	7620	7541.25	57.34	0	-1668	7833	7726	7663	7556	7493	7695	7525	72	2280	100	5480	10	1	68890041	5201	33.26	1.25	12	0.04	227.00	6038.00	14400	20240123	-47.57	6920	20241210	9.10	14400	-47.57	20240123	6920	9.10	20241210	14400	-47.57	20240123	6920	9.10	20241210	3.97	N	192650	100	71 억	39499188	N	N	91	N	N
81	20241217	090919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7550	-70	5	-0.92	27356390	3609	4.35	7620	7630	7530	9900	5340	7620	7580.05	57.34	0	-1417	7833	7726	7663	7556	7493	7695	7525	72	2280	100	5480	10	1	68890041	5201	33.26	1.25	12	0.01	227.00	6038.00	14400	20240123	-47.57	6920	20241210	9.10	14400	-47.57	20240123	6920	9.10	20241210	14400	-47.57	20240123	6920	9.10	20241210	3.97	N	192650	100	71 억	39499188	N	N	91	N	N
82	20241216	160910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7620	50	2	0.66	622887530	81413	61.34	7650	7770	7600	9840	5300	7570	7651.29	57.36	0	-12543	7776	7672	7536	7432	7296	7725	7485	72	2270	100	5450	10	1	68890041	5249	33.57	1.26	12	0.12	227.00	6038.00	14400	20240123	-47.08	6920	20241210	10.12	14400	-47.08	20240123	6920	10.12	20241210	14400	-47.08	20240123	6920	10.12	20241210	3.96	N	192650	100	71 억	39512177	N	N	91	N	N
83	20241216	150919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7660	90	2	1.19	568993340	74342	56.01	7650	7770	7600	9840	5300	7570	7653.73	57.36	0	-12470	7776	7672	7536	7432	7296	7725	7485	72	2270	100	5450	10	1	68890041	5277	33.74	1.27	12	0.11	227.00	6038.00	14400	20240123	-46.81	6920	20241210	10.69	14400	-46.81	20240123	6920	10.69	20241210	14400	-46.81	20240123	6920	10.69	20241210	3.96	N	192650	100	71 억	39512177	N	N	350	N	N
84	20241216	140918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7680	110	2	1.45	499211470	65195	49.12	7650	7770	7600	9840	5300	7570	7657.20	57.36	0	-12907	7776	7672	7536	7432	7296	7725	7485	72	2270	100	5450	10	1	68890041	5291	33.83	1.27	12	0.09	227.00	6038.00	14400	20240123	-46.67	6920	20241210	10.98	14400	-46.67	20240123	6920	10.98	20241210	14400	-46.67	20240123	6920	10.98	20241210	3.96	N	192650	100	71 억	39512177	N	N	350	N	N
85	20241216	130920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7630	60	2	0.79	441687370	57679	43.46	7650	7770	7600	9840	5300	7570	7657.68	57.36	0	-11336	7776	7672	7536	7432	7296	7725	7485	72	2270	100	5450	10	1	68890041	5256	33.61	1.26	12	0.08	227.00	6038.00	14400	20240123	-47.01	6920	20241210	10.26	14400	-47.01	20240123	6920	10.26	20241210	14400	-47.01	20240123	6920	10.26	20241210	3.96	N	192650	100	71 억	39512177	N	N	350	N	N
86	20241216	120919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7680	110	2	1.45	393810080	51437	38.75	7650	7770	7600	9840	5300	7570	7656.16	57.36	0	-9229	7776	7672	7536	7432	7296	7725	7485	72	2270	100	5450	10	1	68890041	5291	33.83	1.27	12	0.07	227.00	6038.00	14400	20240123	-46.67	6920	20241210	10.98	14400	-46.67	20240123	6920	10.98	20241210	14400	-46.67	20240123	6920	10.98	20241210	3.96	N	192650	100	71 억	39512177	N	N	350	N	N
87	20241216	110917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7680	110	2	1.45	357157370	46640	35.14	7650	7770	7600	9840	5300	7570	7657.75	57.36	0	-11504	7776	7672	7536	7432	7296	7725	7485	72	2270	100	5450	10	1	68890041	5291	33.83	1.27	12	0.07	227.00	6038.00	14400	20240123	-46.67	6920	20241210	10.98	14400	-46.67	20240123	6920	10.98	20241210	14400	-46.67	20240123	6920	10.98	20241210	3.96	N	192650	100	71 억	39512177	N	N	350	N	N
88	20241216	100918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7640	70	2	0.92	245844860	32050	24.15	7650	7770	7620	9840	5300	7570	7670.67	57.36	0	-8171	7776	7672	7536	7432	7296	7725	7485	72	2270	100	5450	10	1	68890041	5263	33.66	1.27	12	0.05	227.00	6038.00	14400	20240123	-46.94	6920	20241210	10.40	14400	-46.94	20240123	6920	10.40	20241210	14400	-46.94	20240123	6920	10.40	20241210	3.96	N	192650	100	71 억	39512177	N	N	350	N	N
89	20241216	090918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7710	140	2	1.85	97520380	12667	9.54	7650	7770	7650	9840	5300	7570	7698.77	57.36	0	-2787	7776	7672	7536	7432	7296	7725	7485	72	2270	100	5450	10	1	68890041	5311	33.96	1.28	12	0.02	227.00	6038.00	14400	20240123	-46.46	6920	20241210	11.42	14400	-46.46	20240123	6920	11.42	20241210	14400	-46.46	20240123	6920	11.42	20241210	3.96	N	192650	100	71 억	39512177	N	N	350	N	N
90	20241213	160911	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7570	80	2	1.07	992828360	131997	78.41	7410	7640	7400	9730	5250	7490	7521.60	57.35	0	-10719	7656	7572	7426	7342	7196	7615	7385	72	2240	100	5390	10	1	68890041	5215	33.35	1.25	12	0.19	227.00	6038.00	14400	20240123	-47.43	6920	20241210	9.39	14400	-47.43	20240123	6920	9.39	20241210	14400	-47.43	20240123	6920	9.39	20241210	3.95	N	192650	100	71 억	39510560	N	N	350	N	N
91	20241213	150916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7560	70	2	0.93	946517530	125868	74.77	7410	7640	7400	9730	5250	7490	7519.92	57.35	0	-7388	7656	7572	7426	7342	7196	7615	7385	72	2240	100	5390	10	1	68890041	5208	33.30	1.25	12	0.18	227.00	6038.00	14400	20240123	-47.50	6920	20241210	9.25	14400	-47.50	20240123	6920	9.25	20241210	14400	-47.50	20240123	6920	9.25	20241210	3.95	N	192650	100	71 억	39510560	N	N	673	N	N
92	20241213	140916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7590	100	2	1.34	804011660	106956	63.54	7410	7640	7400	9730	5250	7490	7517.22	57.35	0	-1608	7656	7572	7426	7342	7196	7615	7385	72	2240	100	5390	10	1	68890041	5229	33.44	1.26	12	0.16	227.00	6038.00	14400	20240123	-47.29	6920	20241210	9.68	14400	-47.29	20240123	6920	9.68	20241210	14400	-47.29	20240123	6920	9.68	20241210	3.95	N	192650	100	71 억	39510560	N	N	673	N	N
93	20241213	130916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7570	80	2	1.07	656853260	87620	52.05	7410	7610	7400	9730	5250	7490	7496.61	57.35	0	1266	7656	7572	7426	7342	7196	7615	7385	72	2240	100	5390	10	1	68890041	5215	33.35	1.25	12	0.13	227.00	6038.00	14400	20240123	-47.43	6920	20241210	9.39	14400	-47.43	20240123	6920	9.39	20241210	14400	-47.43	20240123	6920	9.39	20241210	3.95	N	192650	100	71 억	39510560	N	N	673	N	N
94	20241213	120917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7560	70	2	0.93	572787100	76514	45.45	7410	7610	7400	9730	5250	7490	7486.04	57.35	0	1839	7656	7572	7426	7342	7196	7615	7385	72	2240	100	5390	10	1	68890041	5208	33.30	1.25	12	0.11	227.00	6038.00	14400	20240123	-47.50	6920	20241210	9.25	14400	-47.50	20240123	6920	9.25	20241210	14400	-47.50	20240123	6920	9.25	20241210	3.95	N	192650	100	71 억	39510560	N	N	673	N	N
95	20241213	110915	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7530	40	2	0.53	518696700	69351	41.20	7410	7610	7400	9730	5250	7490	7479.30	57.35	0	326	7656	7572	7426	7342	7196	7615	7385	72	2240	100	5390	10	1	68890041	5187	33.17	1.25	12	0.10	227.00	6038.00	14400	20240123	-47.71	6920	20241210	8.82	14400	-47.71	20240123	6920	8.82	20241210	14400	-47.71	20240123	6920	8.82	20241210	3.95	N	192650	100	71 억	39510560	N	N	673	N	N
96	20241213	100906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7540	50	2	0.67	446579410	59706	35.47	7410	7610	7400	9730	5250	7490	7479.64	57.35	0	-1067	7656	7572	7426	7342	7196	7615	7385	72	2240	100	5390	10	1	68890041	5194	33.22	1.25	12	0.09	227.00	6038.00	14400	20240123	-47.64	6920	20241210	8.96	14400	-47.64	20240123	6920	8.96	20241210	14400	-47.64	20240123	6920	8.96	20241210	3.95	N	192650	100	71 억	39510560	N	N	673	N	N
97	20241213	090917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7410	-80	5	-1.07	180827110	24337	14.46	7410	7490	7410	9730	5250	7490	7430.13	57.35	0	7289	7656	7572	7426	7342	7196	7615	7385	72	2240	100	5390	10	1	68890041	5105	32.64	1.23	12	0.04	227.00	6038.00	14400	20240123	-48.54	6920	20241210	7.08	14400	-48.54	20240123	6920	7.08	20241210	14400	-48.54	20240123	6920	7.08	20241210	3.95	N	192650	100	71 억	39510560	N	N	673	N	N
98	20241212	160916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7490	120	2	1.63	1242927940	167738	104.64	7420	7510	7280	9580	5160	7370	7409.64	57.38	0	-17513	7570	7470	7330	7230	7090	7520	7280	72	2210	100	5300	10	1	68890041	5160	33.00	1.24	12	0.24	227.00	6038.00	14400	20240123	-47.99	6920	20241210	8.24	14400	-47.99	20240123	6920	8.24	20241210	14400	-47.99	20240123	6920	8.24	20241210	3.99	N	192650	100	71 억	39526520	N	N	652	N	N
99	20241212	150910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7500	130	2	1.76	1134609580	153286	95.63	7420	7500	7280	9580	5160	7370	7401.91	57.38	0	-17462	7570	7470	7330	7230	7090	7520	7280	72	2210	100	5300	10	1	68890041	5167	33.04	1.24	12	0.22	227.00	6038.00	14400	20240123	-47.92	6920	20241210	8.38	14400	-47.92	20240123	6920	8.38	20241210	14400	-47.92	20240123	6920	8.38	20241210	3.99	N	192650	100	71 억	39526520	N	N	118	N	N
100	20241212	140908	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7370	0	3	0.00	880792180	119192	74.36	7420	7500	7280	9580	5160	7370	7389.69	57.38	0	-21312	7570	7470	7330	7230	7090	7520	7280	72	2210	100	5300	10	1	68890041	5077	32.47	1.22	12	0.17	227.00	6038.00	14400	20240123	-48.82	6920	20241210	6.50	14400	-48.82	20240123	6920	6.50	20241210	14400	-48.82	20240123	6920	6.50	20241210	3.99	N	192650	100	71 억	39526520	N	N	118	N	N
101	20241212	130856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7310	-60	5	-0.81	783040840	105917	66.08	7420	7500	7280	9580	5160	7370	7392.97	57.38	0	-18934	7570	7470	7330	7230	7090	7520	7280	72	2210	100	5300	10	1	68890041	5036	32.20	1.21	12	0.15	227.00	6038.00	14400	20240123	-49.24	6920	20241210	5.64	14400	-49.24	20240123	6920	5.64	20241210	14400	-49.24	20240123	6920	5.64	20241210	3.99	N	192650	100	71 억	39526520	N	N	118	N	N
102	20241212	120853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7340	-30	5	-0.41	682826240	92220	57.53	7420	7500	7300	9580	5160	7370	7404.32	57.38	0	-16009	7570	7470	7330	7230	7090	7520	7280	72	2210	100	5300	10	1	68890041	5057	32.33	1.22	12	0.13	227.00	6038.00	14400	20240123	-49.03	6920	20241210	6.07	14400	-49.03	20240123	6920	6.07	20241210	14400	-49.03	20240123	6920	6.07	20241210	3.99	N	192650	100	71 억	39526520	N	N	118	N	N
103	20241212	110904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7400	30	2	0.41	533559840	71883	44.84	7420	7500	7360	9580	5160	7370	7422.62	57.38	0	-13547	7570	7470	7330	7230	7090	7520	7280	72	2210	100	5300	10	1	68890041	5098	32.60	1.23	12	0.10	227.00	6038.00	14400	20240123	-48.61	6920	20241210	6.94	14400	-48.61	20240123	6920	6.94	20241210	14400	-48.61	20240123	6920	6.94	20241210	3.99	N	192650	100	71 억	39526520	N	N	118	N	N
104	20241212	100902	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7390	20	2	0.27	414696160	55780	34.80	7420	7500	7360	9580	5160	7370	7434.50	57.38	0	-10974	7570	7470	7330	7230	7090	7520	7280	72	2210	100	5300	10	1	68890041	5091	32.56	1.22	12	0.08	227.00	6038.00	14400	20240123	-48.68	6920	20241210	6.79	14400	-48.68	20240123	6920	6.79	20241210	14400	-48.68	20240123	6920	6.79	20241210	3.99	N	192650	100	71 억	39526520	N	N	118	N	N
105	20241212	090910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7460	90	2	1.22	105999250	14263	8.90	7420	7480	7400	9580	5160	7370	7431.76	57.38	0	3486	7570	7470	7330	7230	7090	7520	7280	72	2210	100	5300	10	1	68890041	5139	32.86	1.24	12	0.02	227.00	6038.00	14400	20240123	-48.19	6920	20241210	7.80	14400	-48.19	20240123	6920	7.80	20241210	14400	-48.19	20240123	6920	7.80	20241210	3.99	N	192650	100	71 억	39526520	N	N	118	N	N
106	20241211	160903	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7370	170	2	2.36	1172047940	159748	47.19	7200	7430	7190	9360	5040	7200	7336.82	57.35	0	16186	7640	7420	7170	6950	6700	7530	7060	72	2160	100	5180	10	1	68890041	5077	32.47	1.22	12	0.23	227.00	6038.00	14400	20240123	-48.82	6920	20241210	6.50	14400	-48.82	20240123	6920	6.50	20241210	14400	-48.82	20240123	6920	6.50	20241210	4.06	N	192650	100	71 억	39511012	N	N	118	N	N
107	20241211	150847	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7380	180	2	2.50	1094335920	149210	44.08	7200	7430	7190	9360	5040	7200	7334.20	57.35	0	11851	7640	7420	7170	6950	6700	7530	7060	72	2160	100	5180	10	1	68890041	5084	32.51	1.22	12	0.22	227.00	6038.00	14400	20240123	-48.75	6920	20241210	6.65	14400	-48.75	20240123	6920	6.65	20241210	14400	-48.75	20240123	6920	6.65	20241210	4.06	N	192650	100	71 억	39511012	N	N	294	N	N
108	20241211	140910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7340	140	2	1.94	967085950	131961	38.98	7200	7430	7190	9360	5040	7200	7328.57	57.35	0	12766	7640	7420	7170	6950	6700	7530	7060	72	2160	100	5180	10	1	68890041	5057	32.33	1.22	12	0.19	227.00	6038.00	14400	20240123	-49.03	6920	20241210	6.07	14400	-49.03	20240123	6920	6.07	20241210	14400	-49.03	20240123	6920	6.07	20241210	4.06	N	192650	100	71 억	39511012	N	N	294	N	N
109	20241211	130912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7320	120	2	1.67	865860890	118124	34.89	7200	7430	7190	9360	5040	7200	7330.10	57.35	0	10508	7640	7420	7170	6950	6700	7530	7060	72	2160	100	5180	10	1	68890041	5043	32.25	1.21	12	0.17	227.00	6038.00	14400	20240123	-49.17	6920	20241210	5.78	14400	-49.17	20240123	6920	5.78	20241210	14400	-49.17	20240123	6920	5.78	20241210	4.06	N	192650	100	71 억	39511012	N	N	294	N	N
110	20241211	120913	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7330	130	2	1.81	817482470	111502	32.94	7200	7430	7190	9360	5040	7200	7331.55	57.35	0	11781	7640	7420	7170	6950	6700	7530	7060	72	2160	100	5180	10	1	68890041	5050	32.29	1.21	12	0.16	227.00	6038.00	14400	20240123	-49.10	6920	20241210	5.92	14400	-49.10	20240123	6920	5.92	20241210	14400	-49.10	20240123	6920	5.92	20241210	4.06	N	192650	100	71 억	39511012	N	N	294	N	N
111	20241211	110908	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7350	150	2	2.08	752863350	102673	30.33	7200	7430	7190	9360	5040	7200	7332.63	57.35	0	14629	7640	7420	7170	6950	6700	7530	7060	72	2160	100	5180	10	1	68890041	5063	32.38	1.22	12	0.15	227.00	6038.00	14400	20240123	-48.96	6920	20241210	6.21	14400	-48.96	20240123	6920	6.21	20241210	14400	-48.96	20240123	6920	6.21	20241210	4.06	N	192650	100	71 억	39511012	N	N	294	N	N
112	20241211	100911	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7400	200	2	2.78	481536010	65609	19.38	7200	7430	7190	9360	5040	7200	7339.48	57.35	0	9513	7640	7420	7170	6950	6700	7530	7060	72	2160	100	5180	10	1	68890041	5098	32.60	1.23	12	0.10	227.00	6038.00	14400	20240123	-48.61	6920	20241210	6.94	14400	-48.61	20240123	6920	6.94	20241210	14400	-48.61	20240123	6920	6.94	20241210	4.06	N	192650	100	71 억	39511012	N	N	294	N	N
113	20241211	090915	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7300	100	2	1.39	71903330	9939	2.94	7200	7320	7190	9360	5040	7200	7234.47	57.35	0	2564	7640	7420	7170	6950	6700	7530	7060	72	2160	100	5180	10	1	68890041	5029	32.16	1.21	12	0.01	227.00	6038.00	14400	20240123	-49.31	6920	20241210	5.49	14400	-49.31	20240123	6920	5.49	20241210	14400	-49.31	20240123	6920	5.49	20241210	4.06	N	192650	100	71 억	39511012	N	N	294	N	N
114	20241210	160903	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7200	250	2	3.60	2414592780	335031	88.07	6920	7390	6920	9030	4870	6950	7207.10	57.27	0	58537	7683	7316	7123	6756	6563	7220	6660	72	2080	100	5000	10	1	68890041	4960	31.72	1.19	12	0.49	227.00	6038.00	14400	20240123	-50.00	6920	20241210	4.05	14400	-50.00	20240123	6920	4.05	20241210	14400	-50.00	20240123	6920	4.05	20241210	4.13	N	192650	100	71 억	39452760	N	N	294	N	N
115	20241210	150904	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7210	260	2	3.74	2341518600	324881	85.40	6920	7390	6920	9030	4870	6950	7207.31	57.27	0	55649	7683	7316	7123	6756	6563	7220	6660	72	2080	100	5000	10	1	68890041	4967	31.76	1.19	12	0.47	227.00	6038.00	14400	20240123	-49.93	6920	20241210	4.19	14400	-49.93	20240123	6920	4.19	20241210	14400	-49.93	20240123	6920	4.19	20241210	4.13	N	192650	100	71 억	39452760	N	N	98	N	N
116	20241210	140904	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7220	270	2	3.88	2161442930	299873	78.83	6920	7390	6920	9030	4870	6950	7207.86	57.27	0	50435	7683	7316	7123	6756	6563	7220	6660	72	2080	100	5000	10	1	68890041	4974	31.81	1.20	12	0.44	227.00	6038.00	14400	20240123	-49.86	6920	20241210	4.34	14400	-49.86	20240123	6920	4.34	20241210	14400	-49.86	20240123	6920	4.34	20241210	4.13	N	192650	100	71 억	39452760	N	N	98	N	N
117	20241210	130904	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7200	250	2	3.60	2081080090	288713	75.89	6920	7390	6920	9030	4870	6950	7208.13	57.27	0	44499	7683	7316	7123	6756	6563	7220	6660	72	2080	100	5000	10	1	68890041	4960	31.72	1.19	12	0.42	227.00	6038.00	14400	20240123	-50.00	6920	20241210	4.05	14400	-50.00	20240123	6920	4.05	20241210	14400	-50.00	20240123	6920	4.05	20241210	4.13	N	192650	100	71 억	39452760	N	N	98	N	N
118	20241210	120904	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7130	180	2	2.59	1928286830	267518	70.32	6920	7390	6920	9030	4870	6950	7208.06	57.27	0	42353	7683	7316	7123	6756	6563	7220	6660	72	2080	100	5000	10	1	68890041	4912	31.41	1.18	12	0.39	227.00	6038.00	14400	20240123	-50.49	6920	20241210	3.03	14400	-50.49	20240123	6920	3.03	20241210	14400	-50.49	20240123	6920	3.03	20241210	4.13	N	192650	100	71 억	39452760	N	N	98	N	N
119	20241210	110903	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7250	300	2	4.32	1530458350	212177	55.77	6920	7390	6920	9030	4870	6950	7213.12	57.27	0	31200	7683	7316	7123	6756	6563	7220	6660	72	2080	100	5000	10	1	68890041	4995	31.94	1.20	12	0.31	227.00	6038.00	14400	20240123	-49.65	6920	20241210	4.77	14400	-49.65	20240123	6920	4.77	20241210	14400	-49.65	20240123	6920	4.77	20241210	4.13	N	192650	100	71 억	39452760	N	N	98	N	N
120	20241210	100904	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7350	400	2	5.76	1051238590	146601	38.54	6920	7390	6920	9030	4870	6950	7170.75	57.27	0	24417	7683	7316	7123	6756	6563	7220	6660	72	2080	100	5000	10	1	68890041	5063	32.38	1.22	12	0.21	227.00	6038.00	14400	20240123	-48.96	6920	20241210	6.21	14400	-48.96	20240123	6920	6.21	20241210	14400	-48.96	20240123	6920	6.21	20241210	4.13	N	192650	100	71 억	39452760	N	N	98	N	N
121	20241210	090910	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7140	190	2	2.73	353359110	50628	13.31	6920	7140	6920	9030	4870	6950	6979.52	57.27	0	14072	7683	7316	7123	6756	6563	7220	6660	72	2080	100	5000	10	1	68890041	4919	31.45	1.18	12	0.07	227.00	6038.00	14400	20240123	-50.42	6920	20241210	3.18	14400	-50.42	20240123	6920	3.18	20241210	14400	-50.42	20240123	6920	3.18	20241210	4.13	N	192650	100	71 억	39452760	N	N	98	N	N
122	20241209	160901	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	6950	-710	5	-9.27	2684199610	376389	103.56	7490	7490	6930	9950	5370	7660	7132.17	57.33	0	-36344	8060	7860	7550	7350	7040	7705	7195	72	2290	100	5510	10	1	68890041	4788	30.62	1.15	12	0.55	227.00	6038.00	14400	20240123	-51.74	6930	20241209	0.29	14400	-51.74	20240123	6930	0.29	20241209	14400	-51.74	20240123	6930	0.29	20241209	4.24	N	192650	100	71 억	39494131	N	N	98	N	N
123	20241209	150902	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7000	-660	5	-8.62	2486979190	348075	95.77	7490	7490	6930	9950	5370	7660	7144.95	57.33	0	-34898	8060	7860	7550	7350	7040	7705	7195	72	2290	100	5510	10	1	68890041	4822	30.84	1.16	12	0.51	227.00	6038.00	14400	20240123	-51.39	6930	20241209	1.01	14400	-51.39	20240123	6930	1.01	20241209	14400	-51.39	20240123	6930	1.01	20241209	4.24	N	192650	100	71 억	39494131	N	N	992	N	N
124	20241209	140903	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	6980	-680	5	-8.88	2057090210	286717	78.89	7490	7490	6930	9950	5370	7660	7174.64	57.33	0	-38936	8060	7860	7550	7350	7040	7705	7195	72	2290	100	5510	10	1	68890041	4809	30.75	1.16	12	0.42	227.00	6038.00	14400	20240123	-51.53	6930	20241209	0.72	14400	-51.53	20240123	6930	0.72	20241209	14400	-51.53	20240123	6930	0.72	20241209	4.24	N	192650	100	71 억	39494131	N	N	992	N	N
125	20241209	130905	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7100	-560	5	-7.31	1363883720	187719	51.65	7490	7490	7080	9950	5370	7660	7265.56	57.33	0	-31232	8060	7860	7550	7350	7040	7705	7195	72	2290	100	5510	10	1	68890041	4891	31.28	1.18	12	0.27	227.00	6038.00	14400	20240123	-50.69	7080	20241209	0.28	14400	-50.69	20240123	7080	0.28	20241209	14400	-50.69	20240123	7080	0.28	20241209	4.24	N	192650	100	71 억	39494131	N	N	992	N	N
126	20241209	120901	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7200	-460	5	-6.01	1010405640	138367	38.07	7490	7490	7200	9950	5370	7660	7302.36	57.33	0	-22453	8060	7860	7550	7350	7040	7705	7195	72	2290	100	5510	10	1	68890041	4960	31.72	1.19	12	0.20	227.00	6038.00	14400	20240123	-50.00	7200	20241209	0.00	14400	-50.00	20240123	7200	0.00	20241209	14400	-50.00	20240123	7200	0.00	20241209	4.24	N	192650	100	71 억	39494131	N	N	992	N	N
127	20241209	110902	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7300	-360	5	-4.70	638617850	87013	23.94	7490	7490	7260	9950	5370	7660	7339.34	57.33	0	-9430	8060	7860	7550	7350	7040	7705	7195	72	2290	100	5510	10	1	68890041	5029	32.16	1.21	12	0.13	227.00	6038.00	14400	20240123	-49.31	7240	20241206	0.83	14400	-49.31	20240123	7240	0.83	20241206	14400	-49.31	20240123	7240	0.83	20241206	4.24	N	192650	100	71 억	39494131	N	N	992	N	N
128	20241209	100900	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7340	-320	5	-4.18	424978450	57851	15.92	7490	7490	7260	9950	5370	7660	7346.09	57.33	0	-2763	8060	7860	7550	7350	7040	7705	7195	72	2290	100	5510	10	1	68890041	5057	32.33	1.22	12	0.08	227.00	6038.00	14400	20240123	-49.03	7240	20241206	1.38	14400	-49.03	20240123	7240	1.38	20241206	14400	-49.03	20240123	7240	1.38	20241206	4.24	N	192650	100	71 억	39494131	N	N	992	N	N
129	20241209	090856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7370	-290	5	-3.79	116141220	15666	4.31	7490	7490	7300	9950	5370	7660	7413.58	57.33	0	-1751	8060	7860	7550	7350	7040	7705	7195	72	2290	100	5510	10	1	68890041	5077	32.47	1.22	12	0.02	227.00	6038.00	14400	20240123	-48.82	7240	20241206	1.80	14400	-48.82	20240123	7240	1.80	20241206	14400	-48.82	20240123	7240	1.80	20241206	4.24	N	192650	100	71 억	39494131	N	N	992	N	N
130	20241206	160853	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7660	30	2	0.39	2700651590	360955	151.10	7690	7750	7240	9910	5350	7630	7481.67	57.33	0	8462	8196	7912	7766	7482	7336	7840	7410	72	2280	100	5490	10	1	68890041	5277	33.74	1.27	12	0.52	227.00	6038.00	14400	20240123	-46.81	7240	20241206	5.80	14400	-46.81	20240123	7240	5.80	20241206	14400	-46.81	20240123	7240	5.80	20241206	4.28	N	192650	100	71 억	39491248	N	N	992	N	N
131	20241206	150858	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7700	70	2	0.92	2431721160	325666	136.32	7690	7750	7240	9910	5350	7630	7466.92	57.33	0	518	8196	7912	7766	7482	7336	7840	7410	72	2280	100	5490	10	1	68890041	5305	33.92	1.28	12	0.47	227.00	6038.00	14400	20240123	-46.53	7240	20241206	6.35	14400	-46.53	20240123	7240	6.35	20241206	14400	-46.53	20240123	7240	6.35	20241206	4.28	N	192650	100	71 억	39491248	N	N	339	N	N
132	20241206	140855	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7490	-140	5	-1.83	2128098680	285816	119.64	7690	7750	7240	9910	5350	7630	7445.69	57.33	0	-552	8196	7912	7766	7482	7336	7840	7410	72	2280	100	5490	10	1	68890041	5160	33.00	1.24	12	0.41	227.00	6038.00	14400	20240123	-47.99	7240	20241206	3.45	14400	-47.99	20240123	7240	3.45	20241206	14400	-47.99	20240123	7240	3.45	20241206	4.28	N	192650	100	71 억	39491248	N	N	339	N	N
133	20241206	130856	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7400	-230	5	-3.01	2075709870	278799	116.71	7690	7750	7240	9910	5350	7630	7445.18	57.33	0	-534	8196	7912	7766	7482	7336	7840	7410	72	2280	100	5490	10	1	68890041	5098	32.60	1.23	12	0.40	227.00	6038.00	14400	20240123	-48.61	7240	20241206	2.21	14400	-48.61	20240123	7240	2.21	20241206	14400	-48.61	20240123	7240	2.21	20241206	4.28	N	192650	100	71 억	39491248	N	N	339	N	N
134	20241206	120851	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7470	-160	5	-2.10	1929783090	259262	108.53	7690	7750	7240	9910	5350	7630	7443.37	57.33	0	3701	8196	7912	7766	7482	7336	7840	7410	72	2280	100	5490	10	1	68890041	5146	32.91	1.24	12	0.38	227.00	6038.00	14400	20240123	-48.12	7240	20241206	3.18	14400	-48.12	20240123	7240	3.18	20241206	14400	-48.12	20240123	7240	3.18	20241206	4.28	N	192650	100	71 억	39491248	N	N	339	N	N
135	20241206	110847	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	7340	-290	5	-3.80	1778655160	238960	100.03	7690	7750	7240	9910	5350	7630	7443.32	57.33	0	2857	8196	7912	7766	7482	7336	7840	7410	72	2280	100	5490	10	1	68890041	5057	32.33	1.22	12	0.35	227.00	6038.00	14400	20240123	-49.03	7240	20241206	1.38	14400	-49.03	20240123	7240	1.38	20241206	14400	-49.03	20240123	7240	1.38	20241206	4.28	N	192650	100	71 억	39491248	N	N	339	N	N
136	20241206	100848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7530	-100	5	-1.31	686402890	90769	38.00	7690	7750	7490	9910	5350	7630	7562.08	57.33	0	-9386	8196	7912	7766	7482	7336	7840	7410	72	2280	100	5490	10	1	68890041	5187	33.17	1.25	12	0.13	227.00	6038.00	14400	20240123	-47.71	7250	20240805	3.86	14400	-47.71	20240123	7250	3.86	20240805	14400	-47.71	20240123	7250	3.86	20240805	4.28	N	192650	100	71 억	39491248	N	N	339	N	N
137	20241206	090856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7610	-20	5	-0.26	105626390	13780	5.77	7690	7750	7520	9910	5350	7630	7665.20	57.33	0	-6834	8196	7912	7766	7482	7336	7840	7410	72	2280	100	5490	10	1	68890041	5243	33.52	1.26	12	0.02	227.00	6038.00	14400	20240123	-47.15	7250	20240805	4.97	14400	-47.15	20240123	7250	4.97	20240805	14400	-47.15	20240123	7250	4.97	20240805	4.28	N	192650	100	71 억	39491248	N	N	339	N	N
138	20241205	160838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7630	-350	5	-4.39	1845861110	236749	104.84	8010	8050	7620	10370	5590	7980	7797.70	57.34	0	-15179	8173	8076	7973	7876	7773	8025	7825	72	2390	100	5740	10	1	68890041	5256	33.61	1.26	12	0.34	227.00	6038.00	14400	20240123	-47.01	7250	20240805	5.24	14400	-47.01	20240123	7250	5.24	20240805	14400	-47.01	20240123	7250	5.24	20240805	4.27	N	192650	100	71 억	39499204	N	N	339	N	N
139	20241205	150844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7700	-280	5	-3.51	1402885080	178905	79.22	8010	8050	7690	10370	5590	7980	7841.51	57.34	0	-8939	8173	8076	7973	7876	7773	8025	7825	72	2390	100	5740	10	1	68890041	5305	33.92	1.28	12	0.26	227.00	6038.00	14400	20240123	-46.53	7250	20240805	6.21	14400	-46.53	20240123	7250	6.21	20240805	14400	-46.53	20240123	7250	6.21	20240805	4.27	N	192650	100	71 억	39499204	N	N	1421	N	N
140	20241205	140830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7860	-120	5	-1.50	612199320	77188	34.18	8010	8050	7810	10370	5590	7980	7931.28	57.34	0	-4118	8173	8076	7973	7876	7773	8025	7825	72	2390	100	5740	10	1	68890041	5415	34.63	1.30	12	0.11	227.00	6038.00	14400	20240123	-45.42	7250	20240805	8.41	14400	-45.42	20240123	7250	8.41	20240805	14400	-45.42	20240123	7250	8.41	20240805	4.27	N	192650	100	71 억	39499204	N	N	1421	N	N
141	20241205	130840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7970	-10	5	-0.13	515110270	64855	28.72	8010	8050	7810	10370	5590	7980	7942.49	57.34	0	-2710	8173	8076	7973	7876	7773	8025	7825	72	2390	100	5740	10	1	68890041	5491	35.11	1.32	12	0.09	227.00	6038.00	14400	20240123	-44.65	7250	20240805	9.93	14400	-44.65	20240123	7250	9.93	20240805	14400	-44.65	20240123	7250	9.93	20240805	4.27	N	192650	100	71 억	39499204	N	N	1421	N	N
142	20241205	120840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8000	20	2	0.25	404355410	50902	22.54	8010	8050	7810	10370	5590	7980	7943.80	57.34	0	-1644	8173	8076	7973	7876	7773	8025	7825	72	2390	100	5740	10	1	68890041	5511	35.24	1.32	12	0.07	227.00	6038.00	14400	20240123	-44.44	7250	20240805	10.34	14400	-44.44	20240123	7250	10.34	20240805	14400	-44.44	20240123	7250	10.34	20240805	4.27	N	192650	100	71 억	39499204	N	N	1421	N	N
143	20241205	110838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7960	-20	5	-0.25	314360680	39663	17.56	8010	8050	7810	10370	5590	7980	7925.79	57.34	0	-1507	8173	8076	7973	7876	7773	8025	7825	72	2390	100	5740	10	1	68890041	5484	35.07	1.32	12	0.06	227.00	6038.00	14400	20240123	-44.72	7250	20240805	9.79	14400	-44.72	20240123	7250	9.79	20240805	14400	-44.72	20240123	7250	9.79	20240805	4.27	N	192650	100	71 억	39499204	N	N	1421	N	N
144	20241205	100835	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8010	30	2	0.38	263082190	33244	14.72	8010	8050	7810	10370	5590	7980	7913.67	57.34	0	-1538	8173	8076	7973	7876	7773	8025	7825	72	2390	100	5740	10	1	68890041	5518	35.29	1.33	12	0.05	227.00	6038.00	14400	20240123	-44.38	7250	20240805	10.48	14400	-44.38	20240123	7250	10.48	20240805	14400	-44.38	20240123	7250	10.48	20240805	4.27	N	192650	100	71 억	39499204	N	N	1421	N	N
145	20241205	090842	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8020	40	2	0.50	26475310	3297	1.46	8010	8050	8010	10370	5590	7980	8030.12	57.34	0	-1644	8173	8076	7973	7876	7773	8025	7825	72	2390	100	5740	10	1	68890041	5525	35.33	1.33	12	0.00	227.00	6038.00	14400	20240123	-44.31	7250	20240805	10.62	14400	-44.31	20240123	7250	10.62	20240805	14400	-44.31	20240123	7250	10.62	20240805	4.27	N	192650	100	71 억	39499204	N	N	1421	N	N
146	20241204	160824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7980	-110	5	-1.36	1793279710	224862	214.63	8000	8070	7870	10510	5670	8090	7975.02	57.27	0	10637	8190	8140	8100	8050	8010	8165	8075	72	2420	100	5820	10	1	68890041	5497	35.15	1.32	12	0.33	227.00	6038.00	14400	20240123	-44.58	7250	20240805	10.07	14400	-44.58	20240123	7250	10.07	20240805	14400	-44.58	20240123	7250	10.07	20240805	4.31	N	192650	100	71 억	39454968	N	N	1421	N	N
147	20241204	150825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7990	-100	5	-1.24	1547097620	193882	185.06	8000	8070	7870	10510	5670	8090	7979.58	57.27	0	10148	8190	8140	8100	8050	8010	8165	8075	72	2420	100	5820	10	1	68890041	5504	35.20	1.32	12	0.28	227.00	6038.00	14400	20240123	-44.51	7250	20240805	10.21	14400	-44.51	20240123	7250	10.21	20240805	14400	-44.51	20240123	7250	10.21	20240805	4.31	N	192650	100	71 억	39454968	N	N	4608	N	N
148	20241204	140826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7980	-110	5	-1.36	1360486490	170494	162.74	8000	8070	7870	10510	5670	8090	7979.67	57.27	0	-1101	8190	8140	8100	8050	8010	8165	8075	72	2420	100	5820	10	1	68890041	5497	35.15	1.32	12	0.25	227.00	6038.00	14400	20240123	-44.58	7250	20240805	10.07	14400	-44.58	20240123	7250	10.07	20240805	14400	-44.58	20240123	7250	10.07	20240805	4.31	N	192650	100	71 억	39454968	N	N	4608	N	N
149	20241204	130821	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8000	-90	5	-1.11	1257075770	157534	150.37	8000	8070	7870	10510	5670	8090	7979.71	57.27	0	-4121	8190	8140	8100	8050	8010	8165	8075	72	2420	100	5820	10	1	68890041	5511	35.24	1.32	12	0.23	227.00	6038.00	14400	20240123	-44.44	7250	20240805	10.34	14400	-44.44	20240123	7250	10.34	20240805	14400	-44.44	20240123	7250	10.34	20240805	4.31	N	192650	100	71 억	39454968	N	N	4608	N	N
150	20241204	120816	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7940	-150	5	-1.85	1153475140	144520	137.95	8000	8070	7870	10510	5670	8090	7981.42	57.27	0	-6024	8190	8140	8100	8050	8010	8165	8075	72	2420	100	5820	10	1	68890041	5470	34.98	1.32	12	0.21	227.00	6038.00	14400	20240123	-44.86	7250	20240805	9.52	14400	-44.86	20240123	7250	9.52	20240805	14400	-44.86	20240123	7250	9.52	20240805	4.31	N	192650	100	71 억	39454968	N	N	4608	N	N
151	20241204	110808	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8000	-90	5	-1.11	959414320	120077	114.62	8000	8070	7870	10510	5670	8090	7989.99	57.27	0	122	8190	8140	8100	8050	8010	8165	8075	72	2420	100	5820	10	1	68890041	5511	35.24	1.32	12	0.17	227.00	6038.00	14400	20240123	-44.44	7250	20240805	10.34	14400	-44.44	20240123	7250	10.34	20240805	14400	-44.44	20240123	7250	10.34	20240805	4.31	N	192650	100	71 억	39454968	N	N	4608	N	N
152	20241204	100813	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8000	-90	5	-1.11	846770720	105998	101.18	8000	8070	7870	10510	5670	8090	7988.55	57.27	0	3875	8190	8140	8100	8050	8010	8165	8075	72	2420	100	5820	10	1	68890041	5511	35.24	1.32	12	0.15	227.00	6038.00	14400	20240123	-44.44	7250	20240805	10.34	14400	-44.44	20240123	7250	10.34	20240805	14400	-44.44	20240123	7250	10.34	20240805	4.31	N	192650	100	71 억	39454968	N	N	4608	N	N
153	20241204	090830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8010	-80	5	-0.99	280581520	35223	33.62	8000	8030	7870	10510	5670	8090	7965.86	57.27	0	2631	8190	8140	8100	8050	8010	8165	8075	72	2420	100	5820	10	1	68890041	5518	35.29	1.33	12	0.05	227.00	6038.00	14400	20240123	-44.38	7250	20240805	10.48	14400	-44.38	20240123	7250	10.48	20240805	14400	-44.38	20240123	7250	10.48	20240805	4.31	N	192650	100	71 억	39454968	N	N	4608	N	N
154	20241203	160858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8090	100	2	1.25	841356430	104011	71.83	8060	8150	8060	10380	5600	7990	8089.20	57.23	0	24914	8270	8130	8060	7920	7850	8095	7885	72	2390	100	5750	10	1	68890041	5573	35.64	1.34	12	0.15	227.00	6038.00	14400	20240123	-43.82	7250	20240805	11.59	14400	-43.82	20240123	7250	11.59	20240805	14400	-43.82	20240123	7250	11.59	20240805	4.39	N	192650	100	71 억	39422790	N	N	4608	N	N
155	20241203	150934	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8110	120	2	1.50	799387130	98826	68.25	8060	8150	8060	10380	5600	7990	8088.94	57.23	0	24078	8270	8130	8060	7920	7850	8095	7885	72	2390	100	5750	10	1	68890041	5587	35.73	1.34	12	0.14	227.00	6038.00	14400	20240123	-43.68	7250	20240805	11.86	14400	-43.68	20240123	7250	11.86	20240805	14400	-43.68	20240123	7250	11.86	20240805	4.39	N	192650	100	71 억	39422790	N	N	200	N	N
156	20241203	140917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8090	100	2	1.25	609353380	75346	52.03	8060	8150	8060	10380	5600	7990	8087.53	57.23	0	19035	8270	8130	8060	7920	7850	8095	7885	72	2390	100	5750	10	1	68890041	5573	35.64	1.34	12	0.11	227.00	6038.00	14400	20240123	-43.82	7250	20240805	11.59	14400	-43.82	20240123	7250	11.59	20240805	14400	-43.82	20240123	7250	11.59	20240805	4.39	N	192650	100	71 억	39422790	N	N	200	N	N
157	20241203	130919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8090	100	2	1.25	514052120	63555	43.89	8060	8150	8060	10380	5600	7990	8088.46	57.23	0	18922	8270	8130	8060	7920	7850	8095	7885	72	2390	100	5750	10	1	68890041	5573	35.64	1.34	12	0.09	227.00	6038.00	14400	20240123	-43.82	7250	20240805	11.59	14400	-43.82	20240123	7250	11.59	20240805	14400	-43.82	20240123	7250	11.59	20240805	4.39	N	192650	100	71 억	39422790	N	N	200	N	N
158	20241203	120931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8080	90	2	1.13	456518260	56435	38.97	8060	8150	8060	10380	5600	7990	8089.46	57.23	0	16750	8270	8130	8060	7920	7850	8095	7885	72	2390	100	5750	10	1	68890041	5566	35.59	1.34	12	0.08	227.00	6038.00	14400	20240123	-43.89	7250	20240805	11.45	14400	-43.89	20240123	7250	11.45	20240805	14400	-43.89	20240123	7250	11.45	20240805	4.39	N	192650	100	71 억	39422790	N	N	200	N	N
159	20241203	110913	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8080	90	2	1.13	346000230	42735	29.51	8060	8150	8060	10380	5600	7990	8096.67	57.23	0	9864	8270	8130	8060	7920	7850	8095	7885	72	2390	100	5750	10	1	68890041	5566	35.59	1.34	12	0.06	227.00	6038.00	14400	20240123	-43.89	7250	20240805	11.45	14400	-43.89	20240123	7250	11.45	20240805	14400	-43.89	20240123	7250	11.45	20240805	4.39	N	192650	100	71 억	39422790	N	N	200	N	N
160	20241203	100856	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8080	90	2	1.13	178410030	22027	15.21	8060	8150	8060	10380	5600	7990	8100.12	57.23	0	7339	8270	8130	8060	7920	7850	8095	7885	72	2390	100	5750	10	1	68890041	5566	35.59	1.34	12	0.03	227.00	6038.00	14400	20240123	-43.89	7250	20240805	11.45	14400	-43.89	20240123	7250	11.45	20240805	14400	-43.89	20240123	7250	11.45	20240805	4.39	N	192650	100	71 억	39422790	N	N	200	N	N
161	20241203	090849	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8120	130	2	1.63	54718050	6750	4.66	8060	8150	8060	10380	5600	7990	8108.16	57.23	0	3890	8270	8130	8060	7920	7850	8095	7885	72	2390	100	5750	10	1	68890041	5594	35.77	1.34	12	0.01	227.00	6038.00	14400	20240123	-43.61	7250	20240805	12.00	14400	-43.61	20240123	7250	12.00	20240805	14400	-43.61	20240123	7250	12.00	20240805	4.39	N	192650	100	71 억	39422790	N	N	200	N	N
162	20241202	160836	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	7990	-120	5	-1.48	1160017640	144025	62.68	8120	8200	7990	10540	5680	8110	8054.68	57.23	0	-12966	8483	8296	8153	7966	7823	8225	7895	72	2430	100	5830	10	1	68890041	5504	35.20	1.32	12	0.21	227.00	6038.00	14400	20240123	-44.51	7250	20240805	10.21	14400	-44.51	20240123	7250	10.21	20240805	14400	-44.51	20240123	7250	10.21	20240805	4.40	N	192650	100	71 억	39427039	N	N	200	N	N
163	20241202	150942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8000	-110	5	-1.36	1060940480	131628	57.29	8120	8200	7990	10540	5680	8110	8060.14	57.23	0	-11981	8483	8296	8153	7966	7823	8225	7895	72	2430	100	5830	10	1	68890041	5511	35.24	1.32	12	0.19	227.00	6038.00	14400	20240123	-44.44	7250	20240805	10.34	14400	-44.44	20240123	7250	10.34	20240805	14400	-44.44	20240123	7250	10.34	20240805	4.40	N	192650	100	71 억	39427039	N	N	327	N	N
164	20241202	140854	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8030	-80	5	-0.99	897112260	111172	48.38	8120	8200	7990	10540	5680	8110	8069.58	57.23	0	-10321	8483	8296	8153	7966	7823	8225	7895	72	2430	100	5830	10	1	68890041	5532	35.37	1.33	12	0.16	227.00	6038.00	14400	20240123	-44.24	7250	20240805	10.76	14400	-44.24	20240123	7250	10.76	20240805	14400	-44.24	20240123	7250	10.76	20240805	4.40	N	192650	100	71 억	39427039	N	N	327	N	N
165	20241202	130847	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8020	-90	5	-1.11	818123120	101353	44.11	8120	8200	7990	10540	5680	8110	8072.01	57.23	0	-11158	8483	8296	8153	7966	7823	8225	7895	72	2430	100	5830	10	1	68890041	5525	35.33	1.33	12	0.15	227.00	6038.00	14400	20240123	-44.31	7250	20240805	10.62	14400	-44.31	20240123	7250	10.62	20240805	14400	-44.31	20240123	7250	10.62	20240805	4.40	N	192650	100	71 억	39427039	N	N	327	N	N
166	20241202	120906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8060	-50	5	-0.62	577603650	71324	31.04	8120	8200	8030	10540	5680	8110	8098.31	57.23	0	-10515	8483	8296	8153	7966	7823	8225	7895	72	2430	100	5830	10	1	68890041	5553	35.51	1.33	12	0.10	227.00	6038.00	14400	20240123	-44.03	7250	20240805	11.17	14400	-44.03	20240123	7250	11.17	20240805	14400	-44.03	20240123	7250	11.17	20240805	4.40	N	192650	100	71 억	39427039	N	N	327	N	N
167	20241202	110818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8080	-30	5	-0.37	429710530	52980	23.06	8120	8200	8040	10540	5680	8110	8110.81	57.23	0	-4088	8483	8296	8153	7966	7823	8225	7895	72	2430	100	5830	10	1	68890041	5566	35.59	1.34	12	0.08	227.00	6038.00	14400	20240123	-43.89	7250	20240805	11.45	14400	-43.89	20240123	7250	11.45	20240805	14400	-43.89	20240123	7250	11.45	20240805	4.40	N	192650	100	71 억	39427039	N	N	327	N	N
168	20241202	100828	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8080	-30	5	-0.37	353804080	43568	18.96	8120	8200	8080	10540	5680	8110	8120.74	57.23	0	-3863	8483	8296	8153	7966	7823	8225	7895	72	2430	100	5830	10	1	68890041	5566	35.59	1.34	12	0.06	227.00	6038.00	14400	20240123	-43.89	7250	20240805	11.45	14400	-43.89	20240123	7250	11.45	20240805	14400	-43.89	20240123	7250	11.45	20240805	4.40	N	192650	100	71 억	39427039	N	N	327	N	N
169	20241202	090825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	8140	30	2	0.37	71223390	8726	3.80	8120	8200	8120	10540	5680	8110	8162.26	57.23	0	3068	8483	8296	8153	7966	7823	8225	7895	72	2430	100	5830	10	1	68890041	5608	35.86	1.35	12	0.01	227.00	6038.00	14400	20240123	-43.47	7250	20240805	12.28	14400	-43.47	20240123	7250	12.28	20240805	14400	-43.47	20240123	7250	12.28	20240805	4.40	N	192650	100	71 억	39427039	N	N	327	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History