KissMeData/020150/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

76 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	160346	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	1395254750	58728	72.18	23200	24150	23200	30650	16550	23600	23772.35	9.22	-1202	-1242	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.13	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.14	N	020150	500	230 억	4251683	N	N	471	N	N
3	20241231	150347	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	1395254750	58728	72.18	23200	24150	23200	30650	16550	23600	23772.35	9.22	-1202	-1242	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.13	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.14	N	020150	500	230 억	4251683	N	N	471	N	N
4	20241231	140346	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	1395254750	58728	72.18	23200	24150	23200	30650	16550	23600	23772.35	9.22	-1202	-1242	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.13	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.14	N	020150	500	230 억	4251683	N	N	471	N	N
5	20241231	130346	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	1395254750	58728	72.18	23200	24150	23200	30650	16550	23600	23772.35	9.22	-1202	-1242	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.13	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.14	N	020150	500	230 억	4251683	N	N	471	N	N
6	20241231	120346	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	1395254750	58728	72.18	23200	24150	23200	30650	16550	23600	23772.35	9.22	-1202	-1242	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.13	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.14	N	020150	500	230 억	4251683	N	N	471	N	N
7	20241231	110345	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	1395254750	58728	72.18	23200	24150	23200	30650	16550	23600	23772.35	9.22	-1202	-1242	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.13	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.14	N	020150	500	230 억	4251683	N	N	471	N	N
8	20241231	100342	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	1395254750	58728	72.18	23200	24150	23200	30650	16550	23600	23772.35	9.22	-1202	-1242	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.13	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.14	N	020150	500	230 억	4251683	N	N	471	N	N
9	20241231	090348	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	1395254750	58728	72.18	23200	24150	23200	30650	16550	23600	23772.35	9.22	-1202	-1242	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.13	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.14	N	020150	500	230 억	4251683	N	N	471	N	N
10	20241230	160344	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	1344902950	56575	69.53	23200	24150	23200	30650	16550	23600	23772.35	9.22	0	-1242	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.12	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.14	N	020150	500	230 억	4252885	N	N	471	N	N
11	20241230	150347	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23700	100	2	0.42	1129326300	47445	58.31	23200	24150	23200	30650	16550	23600	23803.08	9.22	0	-1053	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10928	-33.57	0.76	12	0.10	-706.00	31088.00	59200	20240618	-59.97	20900	20241209	13.40	59200	-59.97	20240618	20900	13.40	20241209	59200	-59.97	20240618	20900	13.40	20241209	1.14	N	020150	500	230 억	4252885	N	N	1620	N	N
12	20241230	140345	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24150	550	2	2.33	898942800	37787	46.44	23200	24150	23200	30650	16550	23600	23790.01	9.22	0	59	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	11136	-34.21	0.78	12	0.08	-706.00	31088.00	59200	20240618	-59.21	20900	20241209	15.55	59200	-59.21	20240618	20900	15.55	20241209	59200	-59.21	20240618	20900	15.55	20241209	1.14	N	020150	500	230 억	4252885	N	N	1620	N	N
13	20241230	130346	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23850	250	2	1.06	663204450	27942	34.34	23200	24100	23200	30650	16550	23600	23735.30	9.22	0	-889	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10997	-33.78	0.77	12	0.06	-706.00	31088.00	59200	20240618	-59.71	20900	20241209	14.11	59200	-59.71	20240618	20900	14.11	20241209	59200	-59.71	20240618	20900	14.11	20241209	1.14	N	020150	500	230 억	4252885	N	N	1620	N	N
14	20241230	120345	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23750	150	2	0.64	571768000	24096	29.61	23200	24100	23200	30650	16550	23600	23729.04	9.22	0	-1419	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10951	-33.64	0.76	12	0.05	-706.00	31088.00	59200	20240618	-59.88	20900	20241209	13.64	59200	-59.88	20240618	20900	13.64	20241209	59200	-59.88	20240618	20900	13.64	20241209	1.14	N	020150	500	230 억	4252885	N	N	1620	N	N
15	20241230	110346	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23750	150	2	0.64	431410200	18188	22.35	23200	24100	23200	30650	16550	23600	23719.85	9.22	0	374	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10951	-33.64	0.76	12	0.04	-706.00	31088.00	59200	20240618	-59.88	20900	20241209	13.64	59200	-59.88	20240618	20900	13.64	20241209	59200	-59.88	20240618	20900	13.64	20241209	1.14	N	020150	500	230 억	4252885	N	N	1620	N	N
16	20241230	100346	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	254608350	10766	13.23	23200	23850	23200	30650	16550	23600	23649.55	9.22	0	-316	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.02	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.14	N	020150	500	230 억	4252885	N	N	1620	N	N
17	20241230	090347	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23800	200	2	0.85	60984950	2606	3.20	23200	23800	23200	30650	16550	23600	23397.55	9.22	0	875	24666	24132	23666	23132	22666	23900	22900	231	7050	500	17460	50	1	46110835	10974	-33.71	0.77	12	0.01	-706.00	31088.00	59200	20240618	-59.80	20900	20241209	13.88	59200	-59.80	20240618	20900	13.88	20241209	59200	-59.80	20240618	20900	13.88	20241209	1.14	N	020150	500	230 억	4252885	N	N	1620	N	N
18	20241227	160344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	-300	5	-1.26	1889251800	79973	97.03	23650	24200	23200	31050	16750	23900	23623.48	9.18	0	13823	25266	24582	24216	23532	23166	24400	23350	231	7150	500	17680	50	1	46110835	10882	-33.43	0.76	12	0.17	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.16	N	020150	500	230 억	4235073	N	N	1620	N	N
19	20241227	150343	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23650	-250	5	-1.05	1745230850	73883	89.64	23650	24200	23200	31050	16750	23900	23621.34	9.18	0	14586	25266	24582	24216	23532	23166	24400	23350	231	7150	500	17680	50	1	46110835	10905	-33.50	0.76	12	0.16	-706.00	31088.00	59200	20240618	-60.05	20900	20241209	13.16	59200	-60.05	20240618	20900	13.16	20241209	59200	-60.05	20240618	20900	13.16	20241209	1.16	N	020150	500	230 억	4235073	N	N	283	N	N
20	20241227	140346	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23550	-350	5	-1.46	1489994950	63088	76.54	23650	24200	23200	31050	16750	23900	23617.48	9.18	0	13122	25266	24582	24216	23532	23166	24400	23350	231	7150	500	17680	50	1	46110835	10859	-33.36	0.76	12	0.14	-706.00	31088.00	59200	20240618	-60.22	20900	20241209	12.68	59200	-60.22	20240618	20900	12.68	20241209	59200	-60.22	20240618	20900	12.68	20241209	1.16	N	020150	500	230 억	4235073	N	N	283	N	N
21	20241227	130346	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	-500	5	-2.09	1362071400	57634	69.93	23650	24200	23200	31050	16750	23900	23632.87	9.18	0	11271	25266	24582	24216	23532	23166	24400	23350	231	7150	500	17680	50	1	46110835	10790	-33.14	0.75	12	0.12	-706.00	31088.00	59200	20240618	-60.47	20900	20241209	11.96	59200	-60.47	20240618	20900	11.96	20241209	59200	-60.47	20240618	20900	11.96	20241209	1.16	N	020150	500	230 억	4235073	N	N	283	N	N
22	20241227	120345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	-450	5	-1.88	1134480200	47925	58.15	23650	24200	23200	31050	16750	23900	23671.73	9.18	0	6339	25266	24582	24216	23532	23166	24400	23350	231	7150	500	17680	50	1	46110835	10813	-33.22	0.75	12	0.10	-706.00	31088.00	59200	20240618	-60.39	20900	20241209	12.20	59200	-60.39	20240618	20900	12.20	20241209	59200	-60.39	20240618	20900	12.20	20241209	1.16	N	020150	500	230 억	4235073	N	N	283	N	N
23	20241227	110344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23550	-350	5	-1.46	907543900	38261	46.42	23650	24200	23200	31050	16750	23900	23719.56	9.18	0	3440	25266	24582	24216	23532	23166	24400	23350	231	7150	500	17680	50	1	46110835	10859	-33.36	0.76	12	0.08	-706.00	31088.00	59200	20240618	-60.22	20900	20241209	12.68	59200	-60.22	20240618	20900	12.68	20241209	59200	-60.22	20240618	20900	12.68	20241209	1.16	N	020150	500	230 억	4235073	N	N	283	N	N
24	20241227	100345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24050	150	2	0.63	658740700	27807	33.74	23650	24150	23200	31050	16750	23900	23689.33	9.18	0	5340	25266	24582	24216	23532	23166	24400	23350	231	7150	500	17680	50	1	46110835	11090	-34.07	0.77	12	0.06	-706.00	31088.00	59200	20240618	-59.38	20900	20241209	15.07	59200	-59.38	20240618	20900	15.07	20241209	59200	-59.38	20240618	20900	15.07	20241209	1.16	N	020150	500	230 억	4235073	N	N	283	N	N
25	20241227	090346	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23750	-150	5	-0.63	68245050	2874	3.49	23650	23900	23550	31050	16750	23900	23742.66	9.18	0	933	25266	24582	24216	23532	23166	24400	23350	231	7150	500	17680	50	1	46110835	10951	-33.64	0.76	12	0.01	-706.00	31088.00	59200	20240618	-59.88	20900	20241209	13.64	59200	-59.88	20240618	20900	13.64	20241209	59200	-59.88	20240618	20900	13.64	20241209	1.16	N	020150	500	230 억	4235073	N	N	283	N	N
26	20241226	160344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23900	-800	5	-3.24	1968438300	81549	108.85	24700	24900	23850	32100	17300	24700	24138.40	9.15	0	11671	26166	25432	24866	24132	23566	25150	23850	231	7400	500	18270	50	1	46110835	11020	-33.85	0.77	12	0.18	-706.00	31088.00	59200	20240618	-59.63	20900	20241209	14.35	59200	-59.63	20240618	20900	14.35	20241209	59200	-59.63	20240618	20900	14.35	20241209	1.17	N	020150	500	230 억	4221103	N	N	283	N	N
27	20241226	150342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23900	-800	5	-3.24	1644874450	68036	90.81	24700	24900	23900	32100	17300	24700	24176.38	9.15	0	7671	26166	25432	24866	24132	23566	25150	23850	231	7400	500	18270	50	1	46110835	11020	-33.85	0.77	12	0.15	-706.00	31088.00	59200	20240618	-59.63	20900	20241209	14.35	59200	-59.63	20240618	20900	14.35	20241209	59200	-59.63	20240618	20900	14.35	20241209	1.17	N	020150	500	230 억	4221103	N	N	1232	N	N
28	20241226	140342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23950	-750	5	-3.04	1332132650	55006	73.42	24700	24900	23900	32100	17300	24700	24217.78	9.15	0	450	26166	25432	24866	24132	23566	25150	23850	231	7400	500	18270	50	1	46110835	11044	-33.92	0.77	12	0.12	-706.00	31088.00	59200	20240618	-59.54	20900	20241209	14.59	59200	-59.54	20240618	20900	14.59	20241209	59200	-59.54	20240618	20900	14.59	20241209	1.17	N	020150	500	230 억	4221103	N	N	1232	N	N
29	20241226	130344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-400	5	-1.62	939694500	38693	51.65	24700	24900	24100	32100	17300	24700	24285.69	9.15	0	5366	26166	25432	24866	24132	23566	25150	23850	231	7400	500	18270	50	1	46110835	11205	-34.42	0.78	12	0.08	-706.00	31088.00	59200	20240618	-58.95	20900	20241209	16.27	59200	-58.95	20240618	20900	16.27	20241209	59200	-58.95	20240618	20900	16.27	20241209	1.17	N	020150	500	230 억	4221103	N	N	1232	N	N
30	20241226	120342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24250	-450	5	-1.82	831334450	34215	45.67	24700	24900	24100	32100	17300	24700	24297.13	9.15	0	5989	26166	25432	24866	24132	23566	25150	23850	231	7400	500	18270	50	1	46110835	11182	-34.35	0.78	12	0.07	-706.00	31088.00	59200	20240618	-59.04	20900	20241209	16.03	59200	-59.04	20240618	20900	16.03	20241209	59200	-59.04	20240618	20900	16.03	20241209	1.17	N	020150	500	230 억	4221103	N	N	1232	N	N
31	20241226	110342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-400	5	-1.62	699486550	28763	38.39	24700	24900	24100	32100	17300	24700	24318.71	9.15	0	5600	26166	25432	24866	24132	23566	25150	23850	231	7400	500	18270	50	1	46110835	11205	-34.42	0.78	12	0.06	-706.00	31088.00	59200	20240618	-58.95	20900	20241209	16.27	59200	-58.95	20240618	20900	16.27	20241209	59200	-58.95	20240618	20900	16.27	20241209	1.17	N	020150	500	230 억	4221103	N	N	1232	N	N
32	20241226	100343	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	-300	5	-1.21	488304050	20064	26.78	24700	24900	24100	32100	17300	24700	24336.96	9.15	0	4404	26166	25432	24866	24132	23566	25150	23850	231	7400	500	18270	50	1	46110835	11251	-34.56	0.78	12	0.04	-706.00	31088.00	59200	20240618	-58.78	20900	20241209	16.75	59200	-58.78	20240618	20900	16.75	20241209	59200	-58.78	20240618	20900	16.75	20241209	1.17	N	020150	500	230 억	4221103	N	N	1232	N	N
33	20241226	090343	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	0	3	0.00	59176150	2396	3.20	24700	24900	24650	32100	17300	24700	24697.87	9.15	0	343	26166	25432	24866	24132	23566	25150	23850	231	7400	500	18270	50	1	46110835	11389	-34.99	0.79	12	0.01	-706.00	31088.00	59200	20240618	-58.28	20900	20241209	18.18	59200	-58.28	20240618	20900	18.18	20241209	59200	-58.28	20240618	20900	18.18	20241209	1.17	N	020150	500	230 억	4221103	N	N	1232	N	N
34	20241224	160342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-400	5	-1.59	1855377350	74449	72.39	25100	25600	24300	32600	17600	25100	24922.11	9.17	0	-3424	26200	25650	25000	24450	23800	25925	24725	231	7500	500	18570	50	1	46110835	11389	-34.99	0.79	12	0.16	-706.00	31088.00	59200	20240618	-58.28	20900	20241209	18.18	59200	-58.28	20240618	20900	18.18	20241209	59200	-58.28	20240618	20900	18.18	20241209	1.19	N	020150	500	230 억	4227602	N	N	1232	N	N
35	20241224	150342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-300	5	-1.20	1586586150	63533	61.78	25100	25600	24700	32600	17600	25100	24972.63	9.17	0	-4931	26200	25650	25000	24450	23800	25925	24725	231	7500	500	18570	50	1	46110835	11435	-35.13	0.80	12	0.14	-706.00	31088.00	59200	20240618	-58.11	20900	20241209	18.66	59200	-58.11	20240618	20900	18.66	20241209	59200	-58.11	20240618	20900	18.66	20241209	1.19	N	020150	500	230 억	4227602	N	N	1428	N	N
36	20241224	140340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-250	5	-1.00	1368837300	54758	53.25	25100	25600	24700	32600	17600	25100	24997.94	9.17	0	-6165	26200	25650	25000	24450	23800	25925	24725	231	7500	500	18570	50	1	46110835	11459	-35.20	0.80	12	0.12	-706.00	31088.00	59200	20240618	-58.02	20900	20241209	18.90	59200	-58.02	20240618	20900	18.90	20241209	59200	-58.02	20240618	20900	18.90	20241209	1.19	N	020150	500	230 억	4227602	N	N	1428	N	N
37	20241224	130341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	-350	5	-1.39	1205369950	48155	46.83	25100	25600	24700	32600	17600	25100	25031.04	9.17	0	-5381	26200	25650	25000	24450	23800	25925	24725	231	7500	500	18570	50	1	46110835	11412	-35.06	0.80	12	0.10	-706.00	31088.00	59200	20240618	-58.19	20900	20241209	18.42	59200	-58.19	20240618	20900	18.42	20241209	59200	-58.19	20240618	20900	18.42	20241209	1.19	N	020150	500	230 억	4227602	N	N	1428	N	N
38	20241224	120341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-250	5	-1.00	1101765150	43975	42.76	25100	25600	24750	32600	17600	25100	25054.35	9.17	0	-2711	26200	25650	25000	24450	23800	25925	24725	231	7500	500	18570	50	1	46110835	11459	-35.20	0.80	12	0.10	-706.00	31088.00	59200	20240618	-58.02	20900	20241209	18.90	59200	-58.02	20240618	20900	18.90	20241209	59200	-58.02	20240618	20900	18.90	20241209	1.19	N	020150	500	230 억	4227602	N	N	1428	N	N
39	20241224	110342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24800	-300	5	-1.20	974641550	38855	37.78	25100	25600	24800	32600	17600	25100	25084.07	9.17	0	12	26200	25650	25000	24450	23800	25925	24725	231	7500	500	18570	50	1	46110835	11435	-35.13	0.80	12	0.08	-706.00	31088.00	59200	20240618	-58.11	20900	20241209	18.66	59200	-58.11	20240618	20900	18.66	20241209	59200	-58.11	20240618	20900	18.66	20241209	1.19	N	020150	500	230 억	4227602	N	N	1428	N	N
40	20241224	100342	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25000	-100	5	-0.40	702103000	27915	27.14	25100	25600	24800	32600	17600	25100	25151.46	9.17	0	6655	26200	25650	25000	24450	23800	25925	24725	231	7500	500	18570	50	1	46110835	11528	-35.41	0.80	12	0.06	-706.00	31088.00	59200	20240618	-57.77	20900	20241209	19.62	59200	-57.77	20240618	20900	19.62	20241209	59200	-57.77	20240618	20900	19.62	20241209	1.19	N	020150	500	230 억	4227602	N	N	1428	N	N
41	20241224	090343	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	-250	5	-1.00	166000100	6580	6.40	25100	25600	24800	32600	17600	25100	25227.98	9.17	0	553	26200	25650	25000	24450	23800	25925	24725	231	7500	500	18570	50	1	46110835	11459	-35.20	0.80	12	0.01	-706.00	31088.00	59200	20240618	-58.02	20900	20241209	18.90	59200	-58.02	20240618	20900	18.90	20241209	59200	-58.02	20240618	20900	18.90	20241209	1.19	N	020150	500	230 억	4227602	N	N	1428	N	N
42	20241223	160339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	350	2	1.41	2552489350	102212	87.45	24650	25550	24350	32150	17350	24750	24972.43	9.12	0	23819	26383	25566	25083	24266	23783	25325	24025	231	7400	500	18310	50	1	46110835	11574	-35.55	0.81	12	0.22	-706.00	31088.00	59200	20240618	-57.60	20900	20241209	20.10	59200	-57.60	20240618	20900	20.10	20241209	59200	-57.60	20240618	20900	20.10	20241209	1.23	N	020150	500	230 억	4204112	N	N	1428	N	N
43	20241223	150341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	550	2	2.22	2452446200	98239	84.05	24650	25550	24350	32150	17350	24750	24964.10	9.12	0	23473	26383	25566	25083	24266	23783	25325	24025	231	7400	500	18310	50	1	46110835	11666	-35.84	0.81	12	0.21	-706.00	31088.00	59200	20240618	-57.26	20900	20241209	21.05	59200	-57.26	20240618	20900	21.05	20241209	59200	-57.26	20240618	20900	21.05	20241209	1.23	N	020150	500	230 억	4204112	N	N	179	N	N
44	20241223	140339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	450	2	1.82	2252383100	90307	77.27	24650	25550	24350	32150	17350	24750	24941.42	9.12	0	21310	26383	25566	25083	24266	23783	25325	24025	231	7400	500	18310	50	1	46110835	11620	-35.69	0.81	12	0.20	-706.00	31088.00	59200	20240618	-57.43	20900	20241209	20.57	59200	-57.43	20240618	20900	20.57	20241209	59200	-57.43	20240618	20900	20.57	20241209	1.23	N	020150	500	230 억	4204112	N	N	179	N	N
45	20241223	130340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	550	2	2.22	1943993150	78079	66.80	24650	25550	24350	32150	17350	24750	24897.79	9.12	0	14913	26383	25566	25083	24266	23783	25325	24025	231	7400	500	18310	50	1	46110835	11666	-35.84	0.81	12	0.17	-706.00	31088.00	59200	20240618	-57.26	20900	20241209	21.05	59200	-57.26	20240618	20900	21.05	20241209	59200	-57.26	20240618	20900	21.05	20241209	1.23	N	020150	500	230 억	4204112	N	N	179	N	N
46	20241223	120341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	700	2	2.83	1719131700	69208	59.21	24650	25500	24350	32150	17350	24750	24840.08	9.12	0	14330	26383	25566	25083	24266	23783	25325	24025	231	7400	500	18310	50	1	46110835	11735	-36.05	0.82	12	0.15	-706.00	31088.00	59200	20240618	-57.01	20900	20241209	21.77	59200	-57.01	20240618	20900	21.77	20241209	59200	-57.01	20240618	20900	21.77	20241209	1.23	N	020150	500	230 억	4204112	N	N	179	N	N
47	20241223	110339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	300	2	1.21	1359998600	54968	47.03	24650	25400	24350	32150	17350	24750	24741.64	9.12	0	11165	26383	25566	25083	24266	23783	25325	24025	231	7400	500	18310	50	1	46110835	11551	-35.48	0.81	12	0.12	-706.00	31088.00	59200	20240618	-57.69	20900	20241209	19.86	59200	-57.69	20240618	20900	19.86	20241209	59200	-57.69	20240618	20900	19.86	20241209	1.23	N	020150	500	230 억	4204112	N	N	179	N	N
48	20241223	100339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	-250	5	-1.01	987151400	39976	34.20	24650	25400	24350	32150	17350	24750	24693.59	9.12	0	7537	26383	25566	25083	24266	23783	25325	24025	231	7400	500	18310	50	1	46110835	11297	-34.70	0.79	12	0.09	-706.00	31088.00	59200	20240618	-58.61	20900	20241209	17.22	59200	-58.61	20240618	20900	17.22	20241209	59200	-58.61	20240618	20900	17.22	20241209	1.23	N	020150	500	230 억	4204112	N	N	179	N	N
49	20241223	090340	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24850	100	2	0.40	278780200	11182	9.57	24650	25400	24650	32150	17350	24750	24931.32	9.12	0	2629	26383	25566	25083	24266	23783	25325	24025	231	7400	500	18310	50	1	46110835	11459	-35.20	0.80	12	0.02	-706.00	31088.00	59200	20240618	-58.02	20900	20241209	18.90	59200	-58.02	20240618	20900	18.90	20241209	59200	-58.02	20240618	20900	18.90	20241209	1.23	N	020150	500	230 억	4204112	N	N	179	N	N
50	20241220	160337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24750	-900	5	-3.51	2881426750	114976	90.43	25700	25900	24600	33300	18000	25650	25062.52	9.14	0	-11195	26683	26166	25483	24966	24283	26425	25225	231	7650	500	18980	50	1	46110835	11412	-35.06	0.80	12	0.25	-706.00	31088.00	59200	20240618	-58.19	20900	20241209	18.42	59200	-58.19	20240618	20900	18.42	20241209	59200	-58.19	20240618	20900	18.42	20241209	1.15	N	020150	500	230 억	4213403	N	N	179	N	N
51	20241220	150339	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	-950	5	-3.70	2503282250	99682	78.40	25700	25900	24600	33300	18000	25650	25112.68	9.14	0	-9938	26683	26166	25483	24966	24283	26425	25225	231	7650	500	18980	50	1	46110835	11389	-34.99	0.79	12	0.22	-706.00	31088.00	59200	20240618	-58.28	20900	20241209	18.18	59200	-58.28	20240618	20900	18.18	20241209	59200	-58.28	20240618	20900	18.18	20241209	1.15	N	020150	500	230 억	4213403	N	N	1869	N	N
52	20241220	140338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-750	5	-2.92	2107111050	83715	65.84	25700	25900	24600	33300	18000	25650	25170.05	9.14	0	-12293	26683	26166	25483	24966	24283	26425	25225	231	7650	500	18980	50	1	46110835	11482	-35.27	0.80	12	0.18	-706.00	31088.00	59200	20240618	-57.94	20900	20241209	19.14	59200	-57.94	20240618	20900	19.14	20241209	59200	-57.94	20240618	20900	19.14	20241209	1.15	N	020150	500	230 억	4213403	N	N	1869	N	N
53	20241220	130338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	-750	5	-2.92	1579621900	62411	49.09	25700	25900	24900	33300	18000	25650	25309.99	9.14	0	-11688	26683	26166	25483	24966	24283	26425	25225	231	7650	500	18980	50	1	46110835	11482	-35.27	0.80	12	0.14	-706.00	31088.00	59200	20240618	-57.94	20900	20241209	19.14	59200	-57.94	20240618	20900	19.14	20241209	59200	-57.94	20240618	20900	19.14	20241209	1.15	N	020150	500	230 억	4213403	N	N	1869	N	N
54	20241220	120337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25050	-600	5	-2.34	1366967550	53892	42.39	25700	25900	24900	33300	18000	25650	25364.94	9.14	0	-10402	26683	26166	25483	24966	24283	26425	25225	231	7650	500	18980	50	1	46110835	11551	-35.48	0.81	12	0.12	-706.00	31088.00	59200	20240618	-57.69	20900	20241209	19.86	59200	-57.69	20240618	20900	19.86	20241209	59200	-57.69	20240618	20900	19.86	20241209	1.15	N	020150	500	230 억	4213403	N	N	1869	N	N
55	20241220	110337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25100	-550	5	-2.14	1026604150	40287	31.69	25700	25900	25050	33300	18000	25650	25482.27	9.14	0	-11115	26683	26166	25483	24966	24283	26425	25225	231	7650	500	18980	50	1	46110835	11574	-35.55	0.81	12	0.09	-706.00	31088.00	59200	20240618	-57.60	20900	20241209	20.10	59200	-57.60	20240618	20900	20.10	20241209	59200	-57.60	20240618	20900	20.10	20241209	1.15	N	020150	500	230 억	4213403	N	N	1869	N	N
56	20241220	100337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25600	-50	5	-0.19	628224250	24530	19.29	25700	25900	25400	33300	18000	25650	25610.45	9.14	0	-6078	26683	26166	25483	24966	24283	26425	25225	231	7650	500	18980	50	1	46110835	11804	-36.26	0.82	12	0.05	-706.00	31088.00	59200	20240618	-56.76	20900	20241209	22.49	59200	-56.76	20240618	20900	22.49	20241209	59200	-56.76	20240618	20900	22.49	20241209	1.15	N	020150	500	230 억	4213403	N	N	1869	N	N
57	20241220	090338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	150	2	0.58	125425900	4893	3.85	25700	25800	25450	33300	18000	25650	25633.74	9.14	0	-1461	26683	26166	25483	24966	24283	26425	25225	231	7650	500	18980	50	1	46110835	11897	-36.54	0.83	12	0.01	-706.00	31088.00	59200	20240618	-56.42	20900	20241209	23.44	59200	-56.42	20240618	20900	23.44	20241209	59200	-56.42	20240618	20900	23.44	20241209	1.15	N	020150	500	230 억	4213403	N	N	1869	N	N
58	20241219	160338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	-250	5	-0.97	3186197250	125190	25.75	24850	26000	24800	33650	18150	25900	25450.84	9.12	0	4455	29366	27632	26716	24982	24066	27175	24525	231	7750	500	19160	50	1	46110835	11827	-36.33	0.83	12	0.27	-706.00	31088.00	59200	20240618	-56.67	20900	20241209	22.73	59200	-56.67	20240618	20900	22.73	20241209	59200	-56.67	20240618	20900	22.73	20241209	1.09	N	020150	500	230 억	4207345	N	N	1850	N	N
59	20241219	150336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25450	-450	5	-1.74	2905055100	114172	23.48	24850	26000	24800	33650	18150	25900	25444.55	9.12	0	3744	29366	27632	26716	24982	24066	27175	24525	231	7750	500	19160	50	1	46110835	11735	-36.05	0.82	12	0.25	-706.00	31088.00	59200	20240618	-57.01	20900	20241209	21.77	59200	-57.01	20240618	20900	21.77	20241209	59200	-57.01	20240618	20900	21.77	20241209	1.09	N	020150	500	230 억	4207345	N	N	2493	N	N
60	20241219	140337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	-250	5	-0.97	2325898450	91529	18.83	24850	26000	24800	33650	18150	25900	25411.60	9.12	0	1406	29366	27632	26716	24982	24066	27175	24525	231	7750	500	19160	50	1	46110835	11827	-36.33	0.83	12	0.20	-706.00	31088.00	59200	20240618	-56.67	20900	20241209	22.73	59200	-56.67	20240618	20900	22.73	20241209	59200	-56.67	20240618	20900	22.73	20241209	1.09	N	020150	500	230 억	4207345	N	N	2493	N	N
61	20241219	130336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-100	5	-0.39	2133424300	84080	17.29	24850	25950	24800	33650	18150	25900	25373.74	9.12	0	3487	29366	27632	26716	24982	24066	27175	24525	231	7750	500	19160	50	1	46110835	11897	-36.54	0.83	12	0.18	-706.00	31088.00	59200	20240618	-56.42	20900	20241209	23.44	59200	-56.42	20240618	20900	23.44	20241209	59200	-56.42	20240618	20900	23.44	20241209	1.09	N	020150	500	230 억	4207345	N	N	2493	N	N
62	20241219	120337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-150	5	-0.58	1751663700	69279	14.25	24850	25900	24800	33650	18150	25900	25284.19	9.12	0	6886	29366	27632	26716	24982	24066	27175	24525	231	7750	500	19160	50	1	46110835	11874	-36.47	0.83	12	0.15	-706.00	31088.00	59200	20240618	-56.50	20900	20241209	23.21	59200	-56.50	20240618	20900	23.21	20241209	59200	-56.50	20240618	20900	23.21	20241209	1.09	N	020150	500	230 억	4207345	N	N	2493	N	N
63	20241219	110337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25600	-300	5	-1.16	1584542300	62758	12.91	24850	25850	24800	33650	18150	25900	25248.45	9.12	0	9424	29366	27632	26716	24982	24066	27175	24525	231	7750	500	19160	50	1	46110835	11804	-36.26	0.82	12	0.14	-706.00	31088.00	59200	20240618	-56.76	20900	20241209	22.49	59200	-56.76	20240618	20900	22.49	20241209	59200	-56.76	20240618	20900	22.49	20241209	1.09	N	020150	500	230 억	4207345	N	N	2493	N	N
64	20241219	100335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25500	-400	5	-1.54	1147540500	45638	9.39	24850	25500	24800	33650	18150	25900	25144.41	9.12	0	5739	29366	27632	26716	24982	24066	27175	24525	231	7750	500	19160	50	1	46110835	11758	-36.12	0.82	12	0.10	-706.00	31088.00	59200	20240618	-56.93	20900	20241209	22.01	59200	-56.93	20240618	20900	22.01	20241209	59200	-56.93	20240618	20900	22.01	20241209	1.09	N	020150	500	230 억	4207345	N	N	2493	N	N
65	20241219	090337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-700	5	-2.70	377820900	15160	3.12	24850	25300	24800	33650	18150	25900	24922.22	9.12	0	5963	29366	27632	26716	24982	24066	27175	24525	231	7750	500	19160	50	1	46110835	11620	-35.69	0.81	12	0.03	-706.00	31088.00	59200	20240618	-57.43	20900	20241209	20.57	59200	-57.43	20240618	20900	20.57	20241209	59200	-57.43	20240618	20900	20.57	20241209	1.09	N	020150	500	230 억	4207345	N	N	2493	N	N
66	20241218	160335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	0	3	0.00	12925389700	481982	80.68	26500	28450	25800	33650	18150	25900	26818.33	9.27	0	-63066	31533	28716	27083	24266	22633	27900	23450	231	7750	500	19160	50	1	46110835	11943	-36.69	0.83	12	1.05	-706.00	31088.00	59200	20240618	-56.25	20900	20241209	23.92	59200	-56.25	20240618	20900	23.92	20241209	59200	-56.25	20240618	20900	23.92	20241209	1.11	N	020150	500	230 억	4275661	N	N	2493	N	N
67	20241218	150337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26000	100	2	0.39	12342474050	459512	76.91	26500	28450	25800	33650	18150	25900	26859.99	9.27	0	-60110	31533	28716	27083	24266	22633	27900	23450	231	7750	500	19160	50	1	46110835	11989	-36.83	0.84	12	1.00	-706.00	31088.00	59200	20240618	-56.08	20900	20241209	24.40	59200	-56.08	20240618	20900	24.40	20241209	59200	-56.08	20240618	20900	24.40	20241209	1.11	N	020150	500	230 억	4275661	N	N	2934	N	N
68	20241218	140336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26050	150	2	0.58	11820386900	439411	73.55	26500	28450	25800	33650	18150	25900	26900.56	9.27	0	-56770	31533	28716	27083	24266	22633	27900	23450	231	7750	500	19160	50	1	46110835	12012	-36.90	0.84	12	0.95	-706.00	31088.00	59200	20240618	-56.00	20900	20241209	24.64	59200	-56.00	20240618	20900	24.64	20241209	59200	-56.00	20240618	20900	24.64	20241209	1.11	N	020150	500	230 억	4275661	N	N	2934	N	N
69	20241218	130336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	0	3	0.00	11400716050	423230	70.84	26500	28450	25800	33650	18150	25900	26937.44	9.27	0	-52850	31533	28716	27083	24266	22633	27900	23450	231	7750	500	19160	50	1	46110835	11943	-36.69	0.83	12	0.92	-706.00	31088.00	59200	20240618	-56.25	20900	20241209	23.92	59200	-56.25	20240618	20900	23.92	20241209	59200	-56.25	20240618	20900	23.92	20241209	1.11	N	020150	500	230 억	4275661	N	N	2934	N	N
70	20241218	120337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	-50	5	-0.19	10864846700	402510	67.37	26500	28450	25800	33650	18150	25900	26992.78	9.27	0	-44899	31533	28716	27083	24266	22633	27900	23450	231	7750	500	19160	50	1	46110835	11920	-36.61	0.83	12	0.87	-706.00	31088.00	59200	20240618	-56.33	20900	20241209	23.68	59200	-56.33	20240618	20900	23.68	20241209	59200	-56.33	20240618	20900	23.68	20241209	1.11	N	020150	500	230 억	4275661	N	N	2934	N	N
71	20241218	110336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26000	100	2	0.39	10027676900	370188	61.96	26500	28450	25950	33650	18150	25900	27088.11	9.27	0	-36124	31533	28716	27083	24266	22633	27900	23450	231	7750	500	19160	50	1	46110835	11989	-36.83	0.84	12	0.80	-706.00	31088.00	59200	20240618	-56.08	20900	20241209	24.40	59200	-56.08	20240618	20900	24.40	20241209	59200	-56.08	20240618	20900	24.40	20241209	1.11	N	020150	500	230 억	4275661	N	N	2934	N	N
72	20241218	100336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	500	2	1.93	8557265500	314111	52.58	26500	28450	26350	33650	18150	25900	27242.87	9.27	0	-18114	31533	28716	27083	24266	22633	27900	23450	231	7750	500	19160	50	1	46110835	12173	-37.39	0.85	12	0.68	-706.00	31088.00	59200	20240618	-55.41	20900	20241209	26.32	59200	-55.41	20240618	20900	26.32	20241209	59200	-55.41	20240618	20900	26.32	20241209	1.11	N	020150	500	230 억	4275661	N	N	2934	N	N
73	20241218	090338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	1400	2	5.41	2856173800	104274	17.45	26500	28450	26500	33650	18150	25900	27391.26	9.27	0	13773	31533	28716	27083	24266	22633	27900	23450	231	7750	500	19160	50	1	46110835	12588	-38.67	0.88	12	0.23	-706.00	31088.00	59200	20240618	-53.89	20900	20241209	30.62	59200	-53.89	20240618	20900	30.62	20241209	59200	-53.89	20240618	20900	30.62	20241209	1.11	N	020150	500	230 억	4275661	N	N	2934	N	N
74	20241217	160334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-1500	5	-5.47	16059019450	595883	111.17	27550	29900	25450	35600	19200	27400	26950.42	9.43	0	-57129	29800	28600	26450	25250	23100	29200	25850	231	8200	500	20270	50	1	46110835	11943	-36.69	0.83	12	1.29	-706.00	31088.00	59200	20240618	-56.25	20900	20241209	23.92	59200	-56.25	20240618	20900	23.92	20241209	59200	-56.25	20240618	20900	23.92	20241209	1.12	N	020150	500	230 억	4347391	N	N	2934	N	N
75	20241217	150335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	-1700	5	-6.20	15293059800	566247	105.64	27550	29900	25450	35600	19200	27400	27007.68	9.43	0	-55462	29800	28600	26450	25250	23100	29200	25850	231	8200	500	20270	50	1	46110835	11850	-36.40	0.83	12	1.23	-706.00	31088.00	59200	20240618	-56.59	20900	20241209	22.97	59200	-56.59	20240618	20900	22.97	20241209	59200	-56.59	20240618	20900	22.97	20241209	1.12	N	020150	500	230 억	4347391	N	N	2767	N	N
76	20241217	140337	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-1650	5	-6.02	14413191150	532035	99.26	27550	29900	25450	35600	19200	27400	27090.62	9.43	0	-46706	29800	28600	26450	25250	23100	29200	25850	231	8200	500	20270	50	1	46110835	11874	-36.47	0.83	12	1.15	-706.00	31088.00	59200	20240618	-56.50	20900	20241209	23.21	59200	-56.50	20240618	20900	23.21	20241209	59200	-56.50	20240618	20900	23.21	20241209	1.12	N	020150	500	230 억	4347391	N	N	2767	N	N
77	20241217	130331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25550	-1850	5	-6.75	13697711650	504115	94.05	27550	29900	25450	35600	19200	27400	27171.75	9.43	0	-40277	29800	28600	26450	25250	23100	29200	25850	231	8200	500	20270	50	1	46110835	11781	-36.19	0.82	12	1.09	-706.00	31088.00	59200	20240618	-56.84	20900	20241209	22.25	59200	-56.84	20240618	20900	22.25	20241209	59200	-56.84	20240618	20900	22.25	20241209	1.12	N	020150	500	230 억	4347391	N	N	2767	N	N
78	20241217	120335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25550	-1850	5	-6.75	12983088450	476170	88.84	27550	29900	25500	35600	19200	27400	27265.63	9.43	0	-35974	29800	28600	26450	25250	23100	29200	25850	231	8200	500	20270	50	1	46110835	11781	-36.19	0.82	12	1.03	-706.00	31088.00	59200	20240618	-56.84	20900	20241209	22.25	59200	-56.84	20240618	20900	22.25	20241209	59200	-56.84	20240618	20900	22.25	20241209	1.12	N	020150	500	230 억	4347391	N	N	2767	N	N
79	20241217	110335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	-1750	5	-6.39	12180558950	444945	83.01	27550	29900	25500	35600	19200	27400	27375.42	9.43	0	-29971	29800	28600	26450	25250	23100	29200	25850	231	8200	500	20270	50	1	46110835	11827	-36.33	0.83	12	0.96	-706.00	31088.00	59200	20240618	-56.67	20900	20241209	22.73	59200	-56.67	20240618	20900	22.73	20241209	59200	-56.67	20240618	20900	22.73	20241209	1.12	N	020150	500	230 억	4347391	N	N	2767	N	N
80	20241217	100330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26350	-1050	5	-3.83	9512366450	342253	63.85	27550	29900	26200	35600	19200	27400	27793.50	9.43	0	-9369	29800	28600	26450	25250	23100	29200	25850	231	8200	500	20270	50	1	46110835	12150	-37.32	0.85	12	0.74	-706.00	31088.00	59200	20240618	-55.49	20900	20241209	26.08	59200	-55.49	20240618	20900	26.08	20241209	59200	-55.49	20240618	20900	26.08	20241209	1.12	N	020150	500	230 억	4347391	N	N	2767	N	N
81	20241217	090335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	550	2	2.01	598127100	21578	4.03	27550	28050	27150	35600	19200	27400	27720.89	9.43	0	-4058	29800	28600	26450	25250	23100	29200	25850	231	8200	500	20270	50	1	46110835	12888	-39.59	0.90	12	0.05	-706.00	31088.00	59200	20240618	-52.79	20900	20241209	33.73	59200	-52.79	20240618	20900	33.73	20241209	59200	-52.79	20240618	20900	33.73	20241209	1.12	N	020150	500	230 억	4347391	N	N	2767	N	N
82	20241216	160334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	3600	2	15.13	14121104150	533619	720.83	24300	27650	24300	30900	16700	23800	26460.24	9.61	0	-69879	24366	24082	23566	23282	22766	24225	23425	231	7100	500	17610	50	1	46110835	12634	-38.81	0.88	12	1.16	-706.00	31088.00	59200	20240618	-53.72	20900	20241209	31.10	59200	-53.72	20240618	20900	31.10	20241209	59200	-53.72	20240618	20900	31.10	20241209	1.11	N	020150	500	230 억	4432773	N	N	2767	N	N
83	20241216	150335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	3300	2	13.87	13222996800	500715	676.39	24300	27650	24300	30900	16700	23800	26408.23	9.61	0	-66018	24366	24082	23566	23282	22766	24225	23425	231	7100	500	17610	50	1	46110835	12496	-38.39	0.87	12	1.09	-706.00	31088.00	59200	20240618	-54.22	20900	20241209	29.67	59200	-54.22	20240618	20900	29.67	20241209	59200	-54.22	20240618	20900	29.67	20241209	1.11	N	020150	500	230 억	4432773	N	N	2591	N	N
84	20241216	140334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	3550	2	14.92	11617214150	441737	596.72	24300	27650	24300	30900	16700	23800	26298.94	9.61	0	-53028	24366	24082	23566	23282	22766	24225	23425	231	7100	500	17610	50	1	46110835	12611	-38.74	0.88	12	0.96	-706.00	31088.00	59200	20240618	-53.80	20900	20241209	30.86	59200	-53.80	20240618	20900	30.86	20241209	59200	-53.80	20240618	20900	30.86	20241209	1.11	N	020150	500	230 억	4432773	N	N	2591	N	N
85	20241216	130335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	3350	2	14.08	9123744550	350262	473.15	24300	27150	24300	30900	16700	23800	26048.34	9.61	0	-34309	24366	24082	23566	23282	22766	24225	23425	231	7100	500	17610	50	1	46110835	12519	-38.46	0.87	12	0.76	-706.00	31088.00	59200	20240618	-54.14	20900	20241209	29.90	59200	-54.14	20240618	20900	29.90	20241209	59200	-54.14	20240618	20900	29.90	20241209	1.11	N	020150	500	230 억	4432773	N	N	2591	N	N
86	20241216	120336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	2750	2	11.55	6474472800	251606	339.88	24300	26550	24300	30900	16700	23800	25732.59	9.61	0	-5974	24366	24082	23566	23282	22766	24225	23425	231	7100	500	17610	50	1	46110835	12242	-37.61	0.85	12	0.55	-706.00	31088.00	59200	20240618	-55.15	20900	20241209	27.03	59200	-55.15	20240618	20900	27.03	20241209	59200	-55.15	20240618	20900	27.03	20241209	1.11	N	020150	500	230 억	4432773	N	N	2591	N	N
87	20241216	110334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	2650	2	11.13	5481054550	214042	289.14	24300	26500	24300	30900	16700	23800	25607.38	9.61	0	1768	24366	24082	23566	23282	22766	24225	23425	231	7100	500	17610	50	1	46110835	12196	-37.46	0.85	12	0.46	-706.00	31088.00	59200	20240618	-55.32	20900	20241209	26.56	59200	-55.32	20240618	20900	26.56	20241209	59200	-55.32	20240618	20900	26.56	20241209	1.11	N	020150	500	230 억	4432773	N	N	2591	N	N
88	20241216	100335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24900	1100	2	4.62	2214456900	88482	119.53	24300	25600	24300	30900	16700	23800	25027.20	9.61	0	-10980	24366	24082	23566	23282	22766	24225	23425	231	7100	500	17610	50	1	46110835	11482	-35.27	0.80	12	0.19	-706.00	31088.00	59200	20240618	-57.94	20900	20241209	19.14	59200	-57.94	20240618	20900	19.14	20241209	59200	-57.94	20240618	20900	19.14	20241209	1.11	N	020150	500	230 억	4432773	N	N	2591	N	N
89	20241216	090335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	750	2	3.15	181074500	7399	9.99	24300	24650	24300	30900	16700	23800	24472.83	9.61	0	-350	24366	24082	23566	23282	22766	24225	23425	231	7100	500	17610	50	1	46110835	11320	-34.77	0.79	12	0.02	-706.00	31088.00	59200	20240618	-58.53	20900	20241209	17.46	59200	-58.53	20240618	20900	17.46	20241209	59200	-58.53	20240618	20900	17.46	20241209	1.11	N	020150	500	230 억	4432773	N	N	2591	N	N
90	20241213	160329	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23800	350	2	1.49	1740031500	73618	88.65	23050	23850	23050	30450	16450	23450	23635.81	9.66	0	-15665	24083	23766	23283	22966	22483	23925	23125	231	7000	500	17350	50	1	46110835	10974	-33.71	0.77	12	0.16	-706.00	31088.00	59200	20240618	-59.80	20900	20241209	13.88	59200	-59.80	20240618	20900	13.88	20241209	59200	-59.80	20240618	20900	13.88	20241209	1.12	N	020150	500	230 억	4455276	N	N	2591	N	N
91	20241213	150334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23750	300	2	1.28	1351364200	57273	68.97	23050	23800	23050	30450	16450	23450	23595.14	9.66	0	-11915	24083	23766	23283	22966	22483	23925	23125	231	7000	500	17350	50	1	46110835	10951	-33.64	0.76	12	0.12	-706.00	31088.00	59200	20240618	-59.88	20900	20241209	13.64	59200	-59.88	20240618	20900	13.64	20241209	59200	-59.88	20240618	20900	13.64	20241209	1.12	N	020150	500	230 억	4455276	N	N	1403	N	N
92	20241213	140335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23800	350	2	1.49	1083259300	45958	55.34	23050	23800	23050	30450	16450	23450	23570.64	9.66	0	-7379	24083	23766	23283	22966	22483	23925	23125	231	7000	500	17350	50	1	46110835	10974	-33.71	0.77	12	0.10	-706.00	31088.00	59200	20240618	-59.80	20900	20241209	13.88	59200	-59.80	20240618	20900	13.88	20241209	59200	-59.80	20240618	20900	13.88	20241209	1.12	N	020150	500	230 억	4455276	N	N	1403	N	N
93	20241213	130335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23650	200	2	0.85	848097050	36043	43.40	23050	23750	23050	30450	16450	23450	23530.15	9.66	0	-4660	24083	23766	23283	22966	22483	23925	23125	231	7000	500	17350	50	1	46110835	10905	-33.50	0.76	12	0.08	-706.00	31088.00	59200	20240618	-60.05	20900	20241209	13.16	59200	-60.05	20240618	20900	13.16	20241209	59200	-60.05	20240618	20900	13.16	20241209	1.12	N	020150	500	230 억	4455276	N	N	1403	N	N
94	20241213	120335	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	150	2	0.64	699423700	29762	35.84	23050	23700	23050	30450	16450	23450	23500.56	9.66	0	-3379	24083	23766	23283	22966	22483	23925	23125	231	7000	500	17350	50	1	46110835	10882	-33.43	0.76	12	0.06	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.12	N	020150	500	230 억	4455276	N	N	1403	N	N
95	20241213	110334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	150	2	0.64	558330950	23770	28.62	23050	23700	23050	30450	16450	23450	23488.89	9.66	0	-379	24083	23766	23283	22966	22483	23925	23125	231	7000	500	17350	50	1	46110835	10882	-33.43	0.76	12	0.05	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	59200	-60.14	20240618	20900	12.92	20241209	59200	-60.14	20240618	20900	12.92	20241209	1.12	N	020150	500	230 억	4455276	N	N	1403	N	N
96	20241213	100334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23500	50	2	0.21	279853550	11932	14.37	23050	23700	23050	30450	16450	23450	23454.04	9.66	0	1348	24083	23766	23283	22966	22483	23925	23125	231	7000	500	17350	50	1	46110835	10836	-33.29	0.76	12	0.03	-706.00	31088.00	59200	20240618	-60.30	20900	20241209	12.44	59200	-60.30	20240618	20900	12.44	20241209	59200	-60.30	20240618	20900	12.44	20241209	1.12	N	020150	500	230 억	4455276	N	N	1403	N	N
97	20241213	090334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23350	-100	5	-0.43	25766950	1111	1.34	23050	23350	23050	30450	16450	23450	23192.57	9.66	0	694	24083	23766	23283	22966	22483	23925	23125	231	7000	500	17350	50	1	46110835	10767	-33.07	0.75	12	0.00	-706.00	31088.00	59200	20240618	-60.56	20900	20241209	11.72	59200	-60.56	20240618	20900	11.72	20241209	59200	-60.56	20240618	20900	11.72	20241209	1.12	N	020150	500	230 억	4455276	N	N	1403	N	N
98	20241212	160334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	250	2	1.08	1906580000	81992	90.38	23400	23600	22800	30150	16250	23200	23252.42	9.84	0	-15459	24000	23600	22950	22550	21900	23800	22750	231	6950	500	17160	50	1	46110835	10813	-33.22	0.75	12	0.18	-706.00	31088.00	59200	20240618	-60.39	20900	20241209	12.20	59200	-60.39	20240618	20900	12.20	20241209	59200	-60.39	20240618	20900	12.20	20241209	1.16	N	020150	500	230 억	4539231	N	N	1403	N	N
99	20241212	150333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	200	2	0.86	1643424850	70799	78.04	23400	23600	22800	30150	16250	23200	23212.54	9.84	0	-19136	24000	23600	22950	22550	21900	23800	22750	231	6950	500	17160	50	1	46110835	10790	-33.14	0.75	12	0.15	-706.00	31088.00	59200	20240618	-60.47	20900	20241209	11.96	59200	-60.47	20240618	20900	11.96	20241209	59200	-60.47	20240618	20900	11.96	20241209	1.16	N	020150	500	230 억	4539231	N	N	1505	N	N
100	20241212	140333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23150	-50	5	-0.22	1390153750	59938	66.07	23400	23600	22800	30150	16250	23200	23193.20	9.84	0	-21615	24000	23600	22950	22550	21900	23800	22750	231	6950	500	17160	50	1	46110835	10675	-32.79	0.74	12	0.13	-706.00	31088.00	59200	20240618	-60.90	20900	20241209	10.77	59200	-60.90	20240618	20900	10.77	20241209	59200	-60.90	20240618	20900	10.77	20241209	1.16	N	020150	500	230 억	4539231	N	N	1505	N	N
101	20241212	130331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	-100	5	-0.43	1284845500	55384	61.05	23400	23600	22800	30150	16250	23200	23198.86	9.84	0	-20846	24000	23600	22950	22550	21900	23800	22750	231	6950	500	17160	50	1	46110835	10652	-32.72	0.74	12	0.12	-706.00	31088.00	59200	20240618	-60.98	20900	20241209	10.53	59200	-60.98	20240618	20900	10.53	20241209	59200	-60.98	20240618	20900	10.53	20241209	1.16	N	020150	500	230 억	4539231	N	N	1505	N	N
102	20241212	120331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	-100	5	-0.43	1149843550	49504	54.57	23400	23600	22950	30150	16250	23200	23227.29	9.84	0	-20222	24000	23600	22950	22550	21900	23800	22750	231	6950	500	17160	50	1	46110835	10652	-32.72	0.74	12	0.11	-706.00	31088.00	59200	20240618	-60.98	20900	20241209	10.53	59200	-60.98	20240618	20900	10.53	20241209	59200	-60.98	20240618	20900	10.53	20241209	1.16	N	020150	500	230 억	4539231	N	N	1505	N	N
103	20241212	110331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	50	2	0.22	954943900	41079	45.28	23400	23600	22950	30150	16250	23200	23246.52	9.84	0	-15414	24000	23600	22950	22550	21900	23800	22750	231	6950	500	17160	50	1	46110835	10721	-32.93	0.75	12	0.09	-706.00	31088.00	59200	20240618	-60.73	20900	20241209	11.24	59200	-60.73	20240618	20900	11.24	20241209	59200	-60.73	20240618	20900	11.24	20241209	1.16	N	020150	500	230 억	4539231	N	N	1505	N	N
104	20241212	100330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	-100	5	-0.43	694514200	29817	32.87	23400	23600	23000	30150	16250	23200	23292.56	9.84	0	-13216	24000	23600	22950	22550	21900	23800	22750	231	6950	500	17160	50	1	46110835	10652	-32.72	0.74	12	0.06	-706.00	31088.00	59200	20240618	-60.98	20900	20241209	10.53	59200	-60.98	20240618	20900	10.53	20241209	59200	-60.98	20240618	20900	10.53	20241209	1.16	N	020150	500	230 억	4539231	N	N	1505	N	N
105	20241212	090332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23300	100	2	0.43	135976150	5828	6.42	23400	23450	23100	30150	16250	23200	23331.53	9.84	0	-3543	24000	23600	22950	22550	21900	23800	22750	231	6950	500	17160	50	1	46110835	10744	-33.00	0.75	12	0.01	-706.00	31088.00	59200	20240618	-60.64	20900	20241209	11.48	59200	-60.64	20240618	20900	11.48	20241209	59200	-60.64	20240618	20900	11.48	20241209	1.16	N	020150	500	230 억	4539231	N	N	1505	N	N
106	20241211	160330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23200	900	2	4.04	2076103850	90422	56.06	22350	23350	22300	28950	15650	22300	22958.93	9.86	0	-2149	23433	22866	21933	21366	20433	23150	21650	231	6650	500	16500	50	1	46110835	10698	-32.86	0.75	12	0.20	-706.00	31088.00	59200	20240618	-60.81	20900	20241209	11.00	59200	-60.81	20240618	20900	11.00	20241209	59200	-60.81	20240618	20900	11.00	20241209	1.20	N	020150	500	230 억	4546700	N	N	1505	N	N
107	20241211	150249	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23000	700	2	3.14	1937117450	84408	52.33	22350	23350	22300	28950	15650	22300	22949.45	9.86	0	-2305	23433	22866	21933	21366	20433	23150	21650	231	6650	500	16500	50	1	46110835	10605	-32.58	0.74	12	0.18	-706.00	31088.00	59200	20240618	-61.15	20900	20241209	10.05	59200	-61.15	20240618	20900	10.05	20241209	59200	-61.15	20240618	20900	10.05	20241209	1.20	N	020150	500	230 억	4546700	N	N	1533	N	N
108	20241211	140332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	600	2	2.69	1617266500	70443	43.67	22350	23350	22300	28950	15650	22300	22958.51	9.86	0	-5949	23433	22866	21933	21366	20433	23150	21650	231	6650	500	16500	50	1	46110835	10559	-32.44	0.74	12	0.15	-706.00	31088.00	59200	20240618	-61.32	20900	20241209	9.57	59200	-61.32	20240618	20900	9.57	20241209	59200	-61.32	20240618	20900	9.57	20241209	1.20	N	020150	500	230 억	4546700	N	N	1533	N	N
109	20241211	130333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	600	2	2.69	1522446350	66308	41.11	22350	23350	22300	28950	15650	22300	22960.22	9.86	0	-5049	23433	22866	21933	21366	20433	23150	21650	231	6650	500	16500	50	1	46110835	10559	-32.44	0.74	12	0.14	-706.00	31088.00	59200	20240618	-61.32	20900	20241209	9.57	59200	-61.32	20240618	20900	9.57	20241209	59200	-61.32	20240618	20900	9.57	20241209	1.20	N	020150	500	230 억	4546700	N	N	1533	N	N
110	20241211	120334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	550	2	2.47	1403742850	61124	37.89	22350	23350	22300	28950	15650	22300	22965.49	9.86	0	-2820	23433	22866	21933	21366	20433	23150	21650	231	6650	500	16500	50	1	46110835	10536	-32.37	0.74	12	0.13	-706.00	31088.00	59200	20240618	-61.40	20900	20241209	9.33	59200	-61.40	20240618	20900	9.33	20241209	59200	-61.40	20240618	20900	9.33	20241209	1.20	N	020150	500	230 억	4546700	N	N	1533	N	N
111	20241211	110332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	800	2	3.59	1087451700	47329	29.34	22350	23350	22300	28950	15650	22300	22976.44	9.86	0	3438	23433	22866	21933	21366	20433	23150	21650	231	6650	500	16500	50	1	46110835	10652	-32.72	0.74	12	0.10	-706.00	31088.00	59200	20240618	-60.98	20900	20241209	10.53	59200	-60.98	20240618	20900	10.53	20241209	59200	-60.98	20240618	20900	10.53	20241209	1.20	N	020150	500	230 억	4546700	N	N	1533	N	N
112	20241211	100332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	800	2	3.59	902018050	39294	24.36	22350	23350	22300	28950	15650	22300	22955.62	9.86	0	4944	23433	22866	21933	21366	20433	23150	21650	231	6650	500	16500	50	1	46110835	10652	-32.72	0.74	12	0.09	-706.00	31088.00	59200	20240618	-60.98	20900	20241209	10.53	59200	-60.98	20240618	20900	10.53	20241209	59200	-60.98	20240618	20900	10.53	20241209	1.20	N	020150	500	230 억	4546700	N	N	1533	N	N
113	20241211	090334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	350	2	1.57	57884350	2588	1.60	22350	22650	22300	28950	15650	22300	22366.44	9.86	0	987	23433	22866	21933	21366	20433	23150	21650	231	6650	500	16500	50	1	46110835	10444	-32.08	0.73	12	0.01	-706.00	31088.00	59200	20240618	-61.74	20900	20241209	8.37	59200	-61.74	20240618	20900	8.37	20241209	59200	-61.74	20240618	20900	8.37	20241209	1.20	N	020150	500	230 억	4546700	N	N	1533	N	N
114	20241210	160331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	1300	2	6.19	3543268000	160922	75.58	21000	22500	21000	27300	14700	21000	22018.88	9.74	0	49002	22933	21966	21433	20466	19933	21700	20200	231	6300	500	15540	50	1	46110835	10283	-31.59	0.72	12	0.35	-706.00	31088.00	59200	20240618	-62.33	20900	20241209	6.70	59200	-62.33	20240618	20900	6.70	20241209	59200	-62.33	20240618	20900	6.70	20241209	1.23	N	020150	500	230 억	4489758	N	N	1532	N	N
115	20241210	150331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	1250	2	5.95	3405401900	154750	72.68	21000	22500	21000	27300	14700	21000	22006.17	9.74	0	46655	22933	21966	21433	20466	19933	21700	20200	231	6300	500	15540	50	1	46110835	10260	-31.52	0.72	12	0.34	-706.00	31088.00	59200	20240618	-62.42	20900	20241209	6.46	59200	-62.42	20240618	20900	6.46	20241209	59200	-62.42	20240618	20900	6.46	20241209	1.23	N	020150	500	230 억	4489758	N	N	904	N	N
116	20241210	140331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22350	1350	2	6.43	3107874500	141362	66.40	21000	22500	21000	27300	14700	21000	21985.59	9.74	0	41826	22933	21966	21433	20466	19933	21700	20200	231	6300	500	15540	50	1	46110835	10306	-31.66	0.72	12	0.31	-706.00	31088.00	59200	20240618	-62.25	20900	20241209	6.94	59200	-62.25	20240618	20900	6.94	20241209	59200	-62.25	20240618	20900	6.94	20241209	1.23	N	020150	500	230 억	4489758	N	N	904	N	N
117	20241210	130330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	1450	2	6.90	2939650650	133853	62.87	21000	22500	21000	27300	14700	21000	21962.16	9.74	0	41642	22933	21966	21433	20466	19933	21700	20200	231	6300	500	15540	50	1	46110835	10352	-31.80	0.72	12	0.29	-706.00	31088.00	59200	20240618	-62.08	20900	20241209	7.42	59200	-62.08	20240618	20900	7.42	20241209	59200	-62.08	20240618	20900	7.42	20241209	1.23	N	020150	500	230 억	4489758	N	N	904	N	N
118	20241210	120330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22400	1400	2	6.67	2567423300	117154	55.03	21000	22500	21000	27300	14700	21000	21915.36	9.74	0	31918	22933	21966	21433	20466	19933	21700	20200	231	6300	500	15540	50	1	46110835	10329	-31.73	0.72	12	0.25	-706.00	31088.00	59200	20240618	-62.16	20900	20241209	7.18	59200	-62.16	20240618	20900	7.18	20241209	59200	-62.16	20240618	20900	7.18	20241209	1.23	N	020150	500	230 억	4489758	N	N	904	N	N
119	20241210	110330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	1300	2	6.19	2189825100	100264	47.09	21000	22500	21000	27300	14700	21000	21841.04	9.74	0	31199	22933	21966	21433	20466	19933	21700	20200	231	6300	500	15540	50	1	46110835	10283	-31.59	0.72	12	0.22	-706.00	31088.00	59200	20240618	-62.33	20900	20241209	6.70	59200	-62.33	20240618	20900	6.70	20241209	59200	-62.33	20240618	20900	6.70	20241209	1.23	N	020150	500	230 억	4489758	N	N	904	N	N
120	20241210	100330	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	22100	1100	2	5.24	1682534000	77527	36.41	21000	22200	21000	27300	14700	21000	21703.04	9.74	0	31627	22933	21966	21433	20466	19933	21700	20200	231	6300	500	15540	50	1	46110835	10190	-31.30	0.71	12	0.17	-706.00	31088.00	59200	20240618	-62.67	20900	20241209	5.74	59200	-62.67	20240618	20900	5.74	20241209	59200	-62.67	20240618	20900	5.74	20241209	1.23	N	020150	500	230 억	4489758	N	N	904	N	N
121	20241210	090332	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	21500	500	2	2.38	329092300	15443	7.25	21000	21600	21000	27300	14700	21000	21311.20	9.74	0	5306	22933	21966	21433	20466	19933	21700	20200	231	6300	500	15540	50	1	46110835	9914	-30.45	0.69	12	0.03	-706.00	31088.00	59200	20240618	-63.68	20900	20241209	2.87	59200	-63.68	20240618	20900	2.87	20241209	59200	-63.68	20240618	20900	2.87	20241209	1.23	N	020150	500	230 억	4489758	N	N	904	N	N
122	20241209	160328	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21000	-1700	5	-7.49	4515565200	210993	118.46	22100	22400	20900	29500	15900	22700	21404.98	9.62	0	49757	24233	23466	22733	21966	21233	23100	21600	231	6800	500	16790	50	1	46110835	9683	-29.75	0.68	12	0.46	-706.00	31088.00	59200	20240618	-64.53	20900	20241209	0.48	59200	-64.53	20240618	20900	0.48	20241209	59200	-64.53	20240618	20900	0.48	20241209	1.25	N	020150	500	230 억	4437715	N	N	904	N	N
123	20241209	150331	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21100	-1600	5	-7.05	3967602500	184885	103.80	22100	22400	20950	29500	15900	22700	21459.83	9.62	0	42145	24233	23466	22733	21966	21233	23100	21600	231	6800	500	16790	50	1	46110835	9729	-29.89	0.68	12	0.40	-706.00	31088.00	59200	20240618	-64.36	20950	20241209	0.72	59200	-64.36	20240618	20950	0.72	20241209	59200	-64.36	20240618	20950	0.72	20241209	1.25	N	020150	500	230 억	4437715	N	N	674	N	N
124	20241209	140330	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21400	-1300	5	-5.73	3108629850	144239	80.98	22100	22400	21200	29500	15900	22700	21551.92	9.62	0	33005	24233	23466	22733	21966	21233	23100	21600	231	6800	500	16790	50	1	46110835	9868	-30.31	0.69	12	0.31	-706.00	31088.00	59200	20240618	-63.85	21200	20241209	0.94	59200	-63.85	20240618	21200	0.94	20241209	59200	-63.85	20240618	21200	0.94	20241209	1.25	N	020150	500	230 억	4437715	N	N	674	N	N
125	20241209	130331	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21300	-1400	5	-6.17	2748838600	127360	71.50	22100	22400	21200	29500	15900	22700	21583.20	9.62	0	27456	24233	23466	22733	21966	21233	23100	21600	231	6800	500	16790	50	1	46110835	9822	-30.17	0.69	12	0.28	-706.00	31088.00	59200	20240618	-64.02	21200	20241209	0.47	59200	-64.02	20240618	21200	0.47	20241209	59200	-64.02	20240618	21200	0.47	20241209	1.25	N	020150	500	230 억	4437715	N	N	674	N	N
126	20241209	120330	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21550	-1150	5	-5.07	2255782900	104291	58.55	22100	22400	21400	29500	15900	22700	21629.68	9.62	0	28301	24233	23466	22733	21966	21233	23100	21600	231	6800	500	16790	50	1	46110835	9937	-30.52	0.69	12	0.23	-706.00	31088.00	59200	20240618	-63.60	21400	20241209	0.70	59200	-63.60	20240618	21400	0.70	20241209	59200	-63.60	20240618	21400	0.70	20241209	1.25	N	020150	500	230 억	4437715	N	N	674	N	N
127	20241209	110331	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21650	-1050	5	-4.63	1900530900	87760	49.27	22100	22400	21400	29500	15900	22700	21655.98	9.62	0	23335	24233	23466	22733	21966	21233	23100	21600	231	6800	500	16790	50	1	46110835	9983	-30.67	0.70	12	0.19	-706.00	31088.00	59200	20240618	-63.43	21400	20241209	1.17	59200	-63.43	20240618	21400	1.17	20241209	59200	-63.43	20240618	21400	1.17	20241209	1.25	N	020150	500	230 억	4437715	N	N	674	N	N
128	20241209	100330	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21750	-950	5	-4.19	1537351000	70994	39.86	22100	22400	21400	29500	15900	22700	21654.63	9.62	0	18242	24233	23466	22733	21966	21233	23100	21600	231	6800	500	16790	50	1	46110835	10029	-30.81	0.70	12	0.15	-706.00	31088.00	59200	20240618	-63.26	21400	20241209	1.64	59200	-63.26	20240618	21400	1.64	20241209	59200	-63.26	20240618	21400	1.64	20241209	1.25	N	020150	500	230 억	4437715	N	N	674	N	N
129	20241209	090328	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	21650	-1050	5	-4.63	395352950	18028	10.12	22100	22400	21550	29500	15900	22700	21929.85	9.62	0	6670	24233	23466	22733	21966	21233	23100	21600	231	6800	500	16790	50	1	46110835	9983	-30.67	0.70	12	0.04	-706.00	31088.00	59200	20240618	-63.43	21550	20241209	0.46	59200	-63.43	20240618	21550	0.46	20241209	59200	-63.43	20240618	21550	0.46	20241209	1.25	N	020150	500	230 억	4437715	N	N	674	N	N
130	20241206	160328	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22700	-350	5	-1.52	3896665650	171417	111.47	22900	23500	22000	29950	16150	23050	22732.42	9.50	0	61774	24616	23832	23316	22532	22016	23575	22275	231	6900	500	17050	50	1	46110835	10467	-32.15	0.73	12	0.37	-706.00	31088.00	59200	20240618	-61.66	22000	20241206	3.18	59200	-61.66	20240618	22000	3.18	20241206	59200	-61.66	20240618	22000	3.18	20241206	1.27	N	020150	500	230 억	4382030	N	N	674	N	N
131	20241206	150328	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22850	-200	5	-0.87	3573510100	157227	102.24	22900	23500	22000	29950	16150	23050	22728.33	9.50	0	58268	24616	23832	23316	22532	22016	23575	22275	231	6900	500	17050	50	1	46110835	10536	-32.37	0.74	12	0.34	-706.00	31088.00	59200	20240618	-61.40	22000	20241206	3.86	59200	-61.40	20240618	22000	3.86	20241206	59200	-61.40	20240618	22000	3.86	20241206	1.27	N	020150	500	230 억	4382030	N	N	337	N	N
132	20241206	140327	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22800	-250	5	-1.08	3248618000	142992	92.98	22900	23500	22000	29950	16150	23050	22718.86	9.50	0	51512	24616	23832	23316	22532	22016	23575	22275	231	6900	500	17050	50	1	46110835	10513	-32.29	0.73	12	0.31	-706.00	31088.00	59200	20240618	-61.49	22000	20241206	3.64	59200	-61.49	20240618	22000	3.64	20241206	59200	-61.49	20240618	22000	3.64	20241206	1.27	N	020150	500	230 억	4382030	N	N	337	N	N
133	20241206	130328	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22650	-400	5	-1.74	3004884000	132236	85.99	22900	23500	22000	29950	16150	23050	22723.63	9.50	0	45800	24616	23832	23316	22532	22016	23575	22275	231	6900	500	17050	50	1	46110835	10444	-32.08	0.73	12	0.29	-706.00	31088.00	59200	20240618	-61.74	22000	20241206	2.95	59200	-61.74	20240618	22000	2.95	20241206	59200	-61.74	20240618	22000	2.95	20241206	1.27	N	020150	500	230 억	4382030	N	N	337	N	N
134	20241206	120326	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23000	-50	5	-0.22	2403923250	105765	68.78	22900	23500	22000	29950	16150	23050	22728.89	9.50	0	38920	24616	23832	23316	22532	22016	23575	22275	231	6900	500	17050	50	1	46110835	10605	-32.58	0.74	12	0.23	-706.00	31088.00	59200	20240618	-61.15	22000	20241206	4.55	59200	-61.15	20240618	22000	4.55	20241206	59200	-61.15	20240618	22000	4.55	20241206	1.27	N	020150	500	230 억	4382030	N	N	337	N	N
135	20241206	110328	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22350	-700	5	-3.04	1994048250	87656	57.00	22900	23500	22000	29950	16150	23050	22748.54	9.50	0	31763	24616	23832	23316	22532	22016	23575	22275	231	6900	500	17050	50	1	46110835	10306	-31.66	0.72	12	0.19	-706.00	31088.00	59200	20240618	-62.25	22000	20241206	1.59	59200	-62.25	20240618	22000	1.59	20241206	59200	-62.25	20240618	22000	1.59	20241206	1.27	N	020150	500	230 억	4382030	N	N	337	N	N
136	20241206	100325	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22800	-250	5	-1.08	925114450	40010	26.02	22900	23500	22750	29950	16150	23050	23122.09	9.50	0	8075	24616	23832	23316	22532	22016	23575	22275	231	6900	500	17050	50	1	46110835	10513	-32.29	0.73	12	0.09	-706.00	31088.00	59200	20240618	-61.49	22750	20241206	0.22	59200	-61.49	20240618	22750	0.22	20241206	59200	-61.49	20240618	22750	0.22	20241206	1.27	N	020150	500	230 억	4382030	N	N	337	N	N
137	20241206	090327	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23100	50	2	0.22	128371200	5583	3.63	22900	23250	22900	29950	16150	23050	22993.16	9.50	0	2976	24616	23832	23316	22532	22016	23575	22275	231	6900	500	17050	50	1	46110835	10652	-32.72	0.74	12	0.01	-706.00	31088.00	59200	20240618	-60.98	22800	20241205	1.32	59200	-60.98	20240618	22800	1.32	20241205	59200	-60.98	20240618	22800	1.32	20241205	1.27	N	020150	500	230 억	4382030	N	N	337	N	N
138	20241205	160322	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23050	-900	5	-3.76	3526681050	151791	72.65	23900	24100	22800	31100	16800	23950	23233.80	9.50	0	-2425	24850	24400	23800	23350	22750	24625	23575	231	7150	500	17720	50	1	46110835	10629	-32.65	0.74	12	0.33	-706.00	31088.00	59200	20240618	-61.06	22800	20241205	1.10	59200	-61.06	20240618	22800	1.10	20241205	59200	-61.06	20240618	22800	1.10	20241205	1.26	N	020150	500	230 억	4382761	N	N	328	N	N
139	20241205	150325	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22850	-1100	5	-4.59	3205401550	137797	65.95	23900	24100	22850	31100	16800	23950	23261.56	9.50	0	-4821	24850	24400	23800	23350	22750	24625	23575	231	7150	500	17720	50	1	46110835	10536	-32.37	0.74	12	0.30	-706.00	31088.00	59200	20240618	-61.40	22850	20241205	0.00	59200	-61.40	20240618	22850	0.00	20241205	59200	-61.40	20240618	22850	0.00	20241205	1.26	N	020150	500	230 억	4382761	N	N	675	N	N
140	20241205	140323	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23200	-750	5	-3.13	2207858750	94382	45.17	23900	24100	23050	31100	16800	23950	23392.55	9.50	0	12679	24850	24400	23800	23350	22750	24625	23575	231	7150	500	17720	50	1	46110835	10698	-32.86	0.75	12	0.20	-706.00	31088.00	59200	20240618	-60.81	23050	20241205	0.65	59200	-60.81	20240618	23050	0.65	20241205	59200	-60.81	20240618	23050	0.65	20241205	1.26	N	020150	500	230 억	4382761	N	N	675	N	N
141	20241205	130323	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23150	-800	5	-3.34	1905655600	81314	38.92	23900	24100	23100	31100	16800	23950	23435.50	9.50	0	10292	24850	24400	23800	23350	22750	24625	23575	231	7150	500	17720	50	1	46110835	10675	-32.79	0.74	12	0.18	-706.00	31088.00	59200	20240618	-60.90	23100	20241205	0.22	59200	-60.90	20240618	23100	0.22	20241205	59200	-60.90	20240618	23100	0.22	20241205	1.26	N	020150	500	230 억	4382761	N	N	675	N	N
142	20241205	120324	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23400	-550	5	-2.30	1576607700	67120	32.12	23900	24100	23100	31100	16800	23950	23489.11	9.50	0	7602	24850	24400	23800	23350	22750	24625	23575	231	7150	500	17720	50	1	46110835	10790	-33.14	0.75	12	0.15	-706.00	31088.00	59200	20240618	-60.47	23100	20241205	1.30	59200	-60.47	20240618	23100	1.30	20241205	59200	-60.47	20240618	23100	1.30	20241205	1.26	N	020150	500	230 억	4382761	N	N	675	N	N
143	20241205	110323	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23400	-550	5	-2.30	1303079700	55421	26.53	23900	24100	23100	31100	16800	23950	23512.06	9.50	0	5286	24850	24400	23800	23350	22750	24625	23575	231	7150	500	17720	50	1	46110835	10790	-33.14	0.75	12	0.12	-706.00	31088.00	59200	20240618	-60.47	23100	20241205	1.30	59200	-60.47	20240618	23100	1.30	20241205	59200	-60.47	20240618	23100	1.30	20241205	1.26	N	020150	500	230 억	4382761	N	N	675	N	N
144	20241205	100321	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23400	-550	5	-2.30	1005708500	42736	20.45	23900	24100	23100	31100	16800	23950	23532.65	9.50	0	6107	24850	24400	23800	23350	22750	24625	23575	231	7150	500	17720	50	1	46110835	10790	-33.14	0.75	12	0.09	-706.00	31088.00	59200	20240618	-60.47	23100	20241205	1.30	59200	-60.47	20240618	23100	1.30	20241205	59200	-60.47	20240618	23100	1.30	20241205	1.26	N	020150	500	230 억	4382761	N	N	675	N	N
145	20241205	090323	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	23750	-200	5	-0.84	191703300	8044	3.85	23900	24100	23700	31100	16800	23950	23831.23	9.50	0	-1334	24850	24400	23800	23350	22750	24625	23575	231	7150	500	17720	50	1	46110835	10951	-33.64	0.76	12	0.02	-706.00	31088.00	59200	20240618	-59.88	23200	20241204	2.37	59200	-59.88	20240618	23200	2.37	20241204	59200	-59.88	20240618	23200	2.37	20241204	1.26	N	020150	500	230 억	4382761	N	N	675	N	N
146	20241204	160319	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23950	-550	5	-2.24	4892703750	206766	187.71	23600	24250	23200	31850	17150	24500	23662.26	9.45	0	25417	25266	24882	24566	24182	23866	25075	24375	231	7350	500	18130	50	1	46110835	11044	-33.92	0.77	12	0.45	-706.00	31088.00	59200	20240618	-59.54	23200	20241204	3.23	59200	-59.54	20240618	23200	3.23	20241204	59200	-59.54	20240618	23200	3.23	20241204	1.29	N	020150	500	230 억	4356482	N	N	669	N	N
147	20241204	150320	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	24050	-450	5	-1.84	4680191250	197898	179.66	23600	24250	23200	31850	17150	24500	23648.87	9.45	0	22765	25266	24882	24566	24182	23866	25075	24375	231	7350	500	18130	50	1	46110835	11090	-34.07	0.77	12	0.43	-706.00	31088.00	59200	20240618	-59.38	23200	20241204	3.66	59200	-59.38	20240618	23200	3.66	20241204	59200	-59.38	20240618	23200	3.66	20241204	1.29	N	020150	500	230 억	4356482	N	N	1427	N	N
148	20241204	140319	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23900	-600	5	-2.45	3960401250	167841	152.37	23600	24150	23200	31850	17150	24500	23595.34	9.45	0	28991	25266	24882	24566	24182	23866	25075	24375	231	7350	500	18130	50	1	46110835	11020	-33.85	0.77	12	0.36	-706.00	31088.00	59200	20240618	-59.63	23200	20241204	3.02	59200	-59.63	20240618	23200	3.02	20241204	59200	-59.63	20240618	23200	3.02	20241204	1.29	N	020150	500	230 억	4356482	N	N	1427	N	N
149	20241204	130319	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23750	-750	5	-3.06	3568016500	151325	137.38	23600	24150	23200	31850	17150	24500	23577.59	9.45	0	27195	25266	24882	24566	24182	23866	25075	24375	231	7350	500	18130	50	1	46110835	10951	-33.64	0.76	12	0.33	-706.00	31088.00	59200	20240618	-59.88	23200	20241204	2.37	59200	-59.88	20240618	23200	2.37	20241204	59200	-59.88	20240618	23200	2.37	20241204	1.29	N	020150	500	230 억	4356482	N	N	1427	N	N
150	20241204	120318	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23550	-950	5	-3.88	3248034200	137744	125.05	23600	24150	23200	31850	17150	24500	23579.22	9.45	0	20155	25266	24882	24566	24182	23866	25075	24375	231	7350	500	18130	50	1	46110835	10859	-33.36	0.76	12	0.30	-706.00	31088.00	59200	20240618	-60.22	23200	20241204	1.51	59200	-60.22	20240618	23200	1.51	20241204	59200	-60.22	20240618	23200	1.51	20241204	1.29	N	020150	500	230 억	4356482	N	N	1427	N	N
151	20241204	110312	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23400	-1100	5	-4.49	2688878900	113849	103.36	23600	24150	23200	31850	17150	24500	23616.78	9.45	0	12089	25266	24882	24566	24182	23866	25075	24375	231	7350	500	18130	50	1	46110835	10790	-33.14	0.75	12	0.25	-706.00	31088.00	59200	20240618	-60.47	23200	20241204	0.86	59200	-60.47	20240618	23200	0.86	20241204	59200	-60.47	20240618	23200	0.86	20241204	1.29	N	020150	500	230 억	4356482	N	N	1427	N	N
152	20241204	100313	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23650	-850	5	-3.47	2066268500	87353	79.30	23600	24150	23200	31850	17150	24500	23652.78	9.45	0	13290	25266	24882	24566	24182	23866	25075	24375	231	7350	500	18130	50	1	46110835	10905	-33.50	0.76	12	0.19	-706.00	31088.00	59200	20240618	-60.05	23200	20241204	1.94	59200	-60.05	20240618	23200	1.94	20241204	59200	-60.05	20240618	23200	1.94	20241204	1.29	N	020150	500	230 억	4356482	N	N	1427	N	N
153	20241204	090317	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	23900	-600	5	-2.45	429344400	18150	16.48	23600	24000	23600	31850	17150	24500	23648.30	9.45	0	1922	25266	24882	24566	24182	23866	25075	24375	231	7350	500	18130	50	1	46110835	11020	-33.85	0.77	12	0.04	-706.00	31088.00	59200	20240618	-59.63	23600	20241204	1.27	59200	-59.63	20240618	23600	1.27	20241204	59200	-59.63	20240618	23600	1.27	20241204	1.29	N	020150	500	230 억	4356482	N	N	1427	N	N
154	20241203	160338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	0	3	0.00	2681730000	109389	93.28	24300	24950	24250	31850	17150	24500	24515.58	9.43	0	10738	25366	24932	24566	24132	23766	25150	24350	231	7350	500	18130	50	1	46110835	11297	-34.70	0.79	12	0.24	-706.00	31088.00	59200	20240618	-58.61	23850	20241129	2.73	59200	-58.61	20240618	23850	2.73	20241129	59200	-58.61	20240618	23850	2.73	20241129	1.29	N	020150	500	230 억	4347237	N	N	1427	N	N
155	20241203	150341	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-50	5	-0.20	2528353650	103120	87.94	24300	24950	24250	31850	17150	24500	24518.56	9.43	0	12460	25366	24932	24566	24132	23766	25150	24350	231	7350	500	18130	50	1	46110835	11274	-34.63	0.79	12	0.22	-706.00	31088.00	59200	20240618	-58.70	23850	20241129	2.52	59200	-58.70	20240618	23850	2.52	20241129	59200	-58.70	20240618	23850	2.52	20241129	1.29	N	020150	500	230 억	4347237	N	N	1004	N	N
156	20241203	140334	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	100	2	0.41	1891378550	77037	65.69	24300	24950	24250	31850	17150	24500	24551.57	9.43	0	9804	25366	24932	24566	24132	23766	25150	24350	231	7350	500	18130	50	1	46110835	11343	-34.84	0.79	12	0.17	-706.00	31088.00	59200	20240618	-58.45	23850	20241129	3.14	59200	-58.45	20240618	23850	3.14	20241129	59200	-58.45	20240618	23850	3.14	20241129	1.29	N	020150	500	230 억	4347237	N	N	1004	N	N
157	20241203	130333	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24600	100	2	0.41	1712763050	69780	59.50	24300	24950	24250	31850	17150	24500	24545.20	9.43	0	9725	25366	24932	24566	24132	23766	25150	24350	231	7350	500	18130	50	1	46110835	11343	-34.84	0.79	12	0.15	-706.00	31088.00	59200	20240618	-58.45	23850	20241129	3.14	59200	-58.45	20240618	23850	3.14	20241129	59200	-58.45	20240618	23850	3.14	20241129	1.29	N	020150	500	230 억	4347237	N	N	1004	N	N
158	20241203	120344	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	0	3	0.00	1434047750	58456	49.85	24300	24950	24250	31850	17150	24500	24532.10	9.43	0	4130	25366	24932	24566	24132	23766	25150	24350	231	7350	500	18130	50	1	46110835	11297	-34.70	0.79	12	0.13	-706.00	31088.00	59200	20240618	-58.61	23850	20241129	2.73	59200	-58.61	20240618	23850	2.73	20241129	59200	-58.61	20240618	23850	2.73	20241129	1.29	N	020150	500	230 억	4347237	N	N	1004	N	N
159	20241203	110331	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	150	2	0.61	1180751050	48127	41.04	24300	24950	24250	31850	17150	24500	24534.08	9.43	0	3420	25366	24932	24566	24132	23766	25150	24350	231	7350	500	18130	50	1	46110835	11366	-34.92	0.79	12	0.10	-706.00	31088.00	59200	20240618	-58.36	23850	20241129	3.35	59200	-58.36	20240618	23850	3.35	20241129	59200	-58.36	20240618	23850	3.35	20241129	1.29	N	020150	500	230 억	4347237	N	N	1004	N	N
160	20241203	100324	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	0	3	0.00	831179600	33943	28.94	24300	24950	24250	31850	17150	24500	24487.50	9.43	0	5076	25366	24932	24566	24132	23766	25150	24350	231	7350	500	18130	50	1	46110835	11297	-34.70	0.79	12	0.07	-706.00	31088.00	59200	20240618	-58.61	23850	20241129	2.73	59200	-58.61	20240618	23850	2.73	20241129	59200	-58.61	20240618	23850	2.73	20241129	1.29	N	020150	500	230 억	4347237	N	N	1004	N	N
161	20241203	090324	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	50	2	0.20	231127200	9407	8.02	24300	24950	24300	31850	17150	24500	24569.85	9.43	0	3104	25366	24932	24566	24132	23766	25150	24350	231	7350	500	18130	50	1	46110835	11320	-34.77	0.79	12	0.02	-706.00	31088.00	59200	20240618	-58.53	23850	20241129	2.94	59200	-58.53	20240618	23850	2.94	20241129	59200	-58.53	20240618	23850	2.94	20241129	1.29	N	020150	500	230 억	4347237	N	N	1004	N	N
162	20241202	160314	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	500	2	2.08	2849514400	116143	43.69	24200	25000	24200	31200	16800	24000	24534.55	9.34	0	40236	26833	25416	24633	23216	22433	25025	22825	231	7200	500	17760	50	1	46110835	11297	-34.70	0.79	12	0.25	-706.00	31088.00	59200	20240618	-58.61	23850	20241129	2.73	59200	-58.61	20240618	23850	2.73	20241129	59200	-58.61	20240618	23850	2.73	20241129	1.31	N	020150	500	230 억	4307394	N	N	998	N	N
163	20241202	150338	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	450	2	1.88	2554935250	104101	39.16	24200	25000	24200	31200	16800	24000	24542.85	9.34	0	34230	26833	25416	24633	23216	22433	25025	22825	231	7200	500	17760	50	1	46110835	11274	-34.63	0.79	12	0.23	-706.00	31088.00	59200	20240618	-58.70	23850	20241129	2.52	59200	-58.70	20240618	23850	2.52	20241129	59200	-58.70	20240618	23850	2.52	20241129	1.31	N	020150	500	230 억	4307394	N	N	502	N	N
164	20241202	140326	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24500	500	2	2.08	2327134650	94791	35.66	24200	25000	24200	31200	16800	24000	24550.16	9.34	0	32449	26833	25416	24633	23216	22433	25025	22825	231	7200	500	17760	50	1	46110835	11297	-34.70	0.79	12	0.21	-706.00	31088.00	59200	20240618	-58.61	23850	20241129	2.73	59200	-58.61	20240618	23850	2.73	20241129	59200	-58.61	20240618	23850	2.73	20241129	1.31	N	020150	500	230 억	4307394	N	N	502	N	N
165	20241202	130329	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24400	400	2	1.67	1945558450	79222	29.80	24200	25000	24200	31200	16800	24000	24558.31	9.34	0	21219	26833	25416	24633	23216	22433	25025	22825	231	7200	500	17760	50	1	46110835	11251	-34.56	0.78	12	0.17	-706.00	31088.00	59200	20240618	-58.78	23850	20241129	2.31	59200	-58.78	20240618	23850	2.31	20241129	59200	-58.78	20240618	23850	2.31	20241129	1.31	N	020150	500	230 억	4307394	N	N	502	N	N
166	20241202	120336	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	550	2	2.29	1702110950	69231	26.04	24200	25000	24200	31200	16800	24000	24585.97	9.34	0	19278	26833	25416	24633	23216	22433	25025	22825	231	7200	500	17760	50	1	46110835	11320	-34.77	0.79	12	0.15	-706.00	31088.00	59200	20240618	-58.53	23850	20241129	2.94	59200	-58.53	20240618	23850	2.94	20241129	59200	-58.53	20240618	23850	2.94	20241129	1.31	N	020150	500	230 억	4307394	N	N	502	N	N
167	20241202	110320	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24700	700	2	2.92	1352733250	55049	20.71	24200	25000	24200	31200	16800	24000	24573.26	9.34	0	21362	26833	25416	24633	23216	22433	25025	22825	231	7200	500	17760	50	1	46110835	11389	-34.99	0.79	12	0.12	-706.00	31088.00	59200	20240618	-58.28	23850	20241129	3.56	59200	-58.28	20240618	23850	3.56	20241129	59200	-58.28	20240618	23850	3.56	20241129	1.31	N	020150	500	230 억	4307394	N	N	502	N	N
168	20241202	100315	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24550	550	2	2.29	988952150	40174	15.11	24200	25000	24200	31200	16800	24000	24616.72	9.34	0	14011	26833	25416	24633	23216	22433	25025	22825	231	7200	500	17760	50	1	46110835	11320	-34.77	0.79	12	0.09	-706.00	31088.00	59200	20240618	-58.53	23850	20241129	2.94	59200	-58.53	20240618	23850	2.94	20241129	59200	-58.53	20240618	23850	2.94	20241129	1.31	N	020150	500	230 억	4307394	N	N	502	N	N
169	20241202	090317	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	24650	650	2	2.71	154307800	6284	2.36	24200	24750	24200	31200	16800	24000	24555.67	9.34	0	3375	26833	25416	24633	23216	22433	25025	22825	231	7200	500	17760	50	1	46110835	11366	-34.92	0.79	12	0.01	-706.00	31088.00	59200	20240618	-58.36	23850	20241129	3.35	59200	-58.36	20240618	23850	3.35	20241129	59200	-58.36	20240618	23850	3.35	20241129	1.31	N	020150	500	230 억	4307394	N	N	502	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History