KissMeData/005680/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	280188020	28531	111.21	9850	10000	9700	12800	6900	9850	9820.72	35.81	-32705	902	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7161393	N	N	72	N	N
3	20241231	150214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	280188020	28531	111.21	9850	10000	9700	12800	6900	9850	9820.72	35.81	-32705	902	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7161393	N	N	72	N	N
4	20241231	140214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	280188020	28531	111.21	9850	10000	9700	12800	6900	9850	9820.72	35.81	-32705	902	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7161393	N	N	72	N	N
5	20241231	130214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	280188020	28531	111.21	9850	10000	9700	12800	6900	9850	9820.72	35.81	-32705	902	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7161393	N	N	72	N	N
6	20241231	120213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	280188020	28531	111.21	9850	10000	9700	12800	6900	9850	9820.72	35.81	-32705	902	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7161393	N	N	72	N	N
7	20241231	110213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	280188020	28531	111.21	9850	10000	9700	12800	6900	9850	9820.72	35.81	-32705	902	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7161393	N	N	72	N	N
8	20241231	100215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	280188020	28531	111.21	9850	10000	9700	12800	6900	9850	9820.72	35.81	-32705	902	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7161393	N	N	72	N	N
9	20241231	090215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	280188020	28531	111.21	9850	10000	9700	12800	6900	9850	9820.72	35.81	-32705	902	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7161393	N	N	72	N	N
10	20241230	160212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	276345140	28139	109.69	9850	10000	9700	12800	6900	9850	9820.72	35.97	0	902	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7194098	N	N	72	N	N
11	20241230	150214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9960	110	2	1.12	272643920	27764	108.22	9850	10000	9700	12800	6900	9850	9820.05	35.97	0	801	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1992	14.39	0.38	12	0.14	692.00	26481.00	12110	20240430	-17.75	8200	20240805	21.46	12110	-17.75	20240430	8200	21.46	20240805	12110	-17.75	20240430	8200	21.46	20240805	0.24	N	005680	500	100 억	7194098	N	N	0	N	N
12	20241230	140214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9890	40	2	0.41	243207830	24784	96.61	9850	10000	9700	12800	6900	9850	9813.10	35.97	0	-1394	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1978	14.29	0.37	12	0.12	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	12110	-18.33	20240430	8200	20.61	20240805	12110	-18.33	20240430	8200	20.61	20240805	0.24	N	005680	500	100 억	7194098	N	N	0	N	N
13	20241230	130214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9860	10	2	0.10	242783460	24741	96.44	9850	10000	9700	12800	6900	9850	9813.00	35.97	0	-1401	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1972	14.25	0.37	12	0.12	692.00	26481.00	12110	20240430	-18.58	8200	20240805	20.24	12110	-18.58	20240430	8200	20.24	20240805	12110	-18.58	20240430	8200	20.24	20240805	0.24	N	005680	500	100 억	7194098	N	N	0	N	N
14	20241230	120213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9830	-20	5	-0.20	226639300	23101	90.05	9850	10000	9700	12800	6900	9850	9810.80	35.97	0	-665	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1966	14.21	0.37	12	0.12	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	12110	-18.83	20240430	8200	19.88	20240805	12110	-18.83	20240430	8200	19.88	20240805	0.24	N	005680	500	100 억	7194098	N	N	0	N	N
15	20241230	110214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9930	80	2	0.81	184342130	18793	73.26	9850	10000	9700	12800	6900	9850	9809.08	35.97	0	-609	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1986	14.35	0.37	12	0.09	692.00	26481.00	12110	20240430	-18.00	8200	20240805	21.10	12110	-18.00	20240430	8200	21.10	20240805	12110	-18.00	20240430	8200	21.10	20240805	0.24	N	005680	500	100 억	7194098	N	N	0	N	N
16	20241230	100214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	96988970	9905	38.61	9850	9880	9700	12800	6900	9850	9791.92	35.97	0	-986	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.05	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7194098	N	N	0	N	N
17	20241230	090215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9820	-30	5	-0.30	531830	54	0.21	9850	9850	9820	12800	6900	9850	9848.70	35.97	0	-11	10376	10112	9906	9642	9436	10010	9540	100	2950	500	7480	10	1	20000000	1964	14.19	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.91	8200	20240805	19.76	12110	-18.91	20240430	8200	19.76	20240805	12110	-18.91	20240430	8200	19.76	20240805	0.24	N	005680	500	100 억	7194098	N	N	0	N	N
18	20241227	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9850	-200	5	-1.99	252046170	25648	59.82	9940	10170	9700	13060	7040	10050	9827.13	35.99	0	-1719	10336	10192	10096	9952	9856	10265	10025	100	3010	500	7630	10	1	20000000	1970	14.23	0.37	12	0.13	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	12110	-18.66	20240430	8200	20.12	20240805	12110	-18.66	20240430	8200	20.12	20240805	0.25	N	005680	500	100 억	7198197	N	N	217	N	N
19	20241227	150213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9780	-270	5	-2.69	243562530	24786	57.81	9940	10170	9700	13060	7040	10050	9826.62	35.99	0	-1206	10336	10192	10096	9952	9856	10265	10025	100	3010	500	7630	10	1	20000000	1956	14.13	0.37	12	0.12	692.00	26481.00	12110	20240430	-19.24	8200	20240805	19.27	12110	-19.24	20240430	8200	19.27	20240805	12110	-19.24	20240430	8200	19.27	20240805	0.25	N	005680	500	100 억	7198197	N	N	217	N	N
20	20241227	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9860	-190	5	-1.89	228068130	23205	54.12	9940	10170	9700	13060	7040	10050	9828.40	35.99	0	-1389	10336	10192	10096	9952	9856	10265	10025	100	3010	500	7630	10	1	20000000	1972	14.25	0.37	12	0.12	692.00	26481.00	12110	20240430	-18.58	8200	20240805	20.24	12110	-18.58	20240430	8200	20.24	20240805	12110	-18.58	20240430	8200	20.24	20240805	0.25	N	005680	500	100 억	7198197	N	N	217	N	N
21	20241227	130213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9770	-280	5	-2.79	193738850	19712	45.98	9940	10170	9700	13060	7040	10050	9828.47	35.99	0	-483	10336	10192	10096	9952	9856	10265	10025	100	3010	500	7630	10	1	20000000	1954	14.12	0.37	12	0.10	692.00	26481.00	12110	20240430	-19.32	8200	20240805	19.15	12110	-19.32	20240430	8200	19.15	20240805	12110	-19.32	20240430	8200	19.15	20240805	0.25	N	005680	500	100 억	7198197	N	N	217	N	N
22	20241227	120212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9800	-250	5	-2.49	139632400	14161	33.03	9940	10170	9780	13060	7040	10050	9860.35	35.99	0	-576	10336	10192	10096	9952	9856	10265	10025	100	3010	500	7630	10	1	20000000	1960	14.16	0.37	12	0.07	692.00	26481.00	12110	20240430	-19.08	8200	20240805	19.51	12110	-19.08	20240430	8200	19.51	20240805	12110	-19.08	20240430	8200	19.51	20240805	0.25	N	005680	500	100 억	7198197	N	N	217	N	N
23	20241227	110213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9870	-180	5	-1.79	55633320	5593	13.05	9940	10170	9870	13060	7040	10050	9946.96	35.99	0	-1673	10336	10192	10096	9952	9856	10265	10025	100	3010	500	7630	10	1	20000000	1974	14.26	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.50	8200	20240805	20.37	12110	-18.50	20240430	8200	20.37	20240805	12110	-18.50	20240430	8200	20.37	20240805	0.25	N	005680	500	100 억	7198197	N	N	217	N	N
24	20241227	100213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9960	-90	5	-0.90	34374730	3447	8.04	9940	10170	9920	13060	7040	10050	9972.36	35.99	0	-866	10336	10192	10096	9952	9856	10265	10025	100	3010	500	7630	10	1	20000000	1992	14.39	0.38	12	0.02	692.00	26481.00	12110	20240430	-17.75	8200	20240805	21.46	12110	-17.75	20240430	8200	21.46	20240805	12110	-17.75	20240430	8200	21.46	20240805	0.25	N	005680	500	100 억	7198197	N	N	217	N	N
25	20241227	090215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9940	-110	5	-1.09	1391600	140	0.33	9940	9940	9940	13060	7040	10050	9940.00	35.99	0	0	10336	10192	10096	9952	9856	10265	10025	100	3010	500	7630	10	1	20000000	1988	14.36	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.92	8200	20240805	21.22	12110	-17.92	20240430	8200	21.22	20240805	12110	-17.92	20240430	8200	21.22	20240805	0.25	N	005680	500	100 억	7198197	N	N	217	N	N
26	20241226	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10050	-30	5	-0.30	433951590	42858	261.00	10000	10240	10000	13100	7060	10080	10125.33	36.01	0	1228	10193	10136	10043	9986	9893	10090	9940	100	3020	500	7660	10	1	20000000	2010	14.52	0.38	12	0.21	692.00	26481.00	12110	20240430	-17.01	8200	20240805	22.56	12110	-17.01	20240430	8200	22.56	20240805	12110	-17.01	20240430	8200	22.56	20240805	0.25	N	005680	500	100 억	7201372	N	N	217	N	N
27	20241226	150212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10030	-50	5	-0.50	398272230	39319	239.44	10000	10240	10000	13100	7060	10080	10129.26	36.01	0	3323	10193	10136	10043	9986	9893	10090	9940	100	3020	500	7660	10	1	20000000	2006	14.49	0.38	12	0.20	692.00	26481.00	12110	20240430	-17.18	8200	20240805	22.32	12110	-17.18	20240430	8200	22.32	20240805	12110	-17.18	20240430	8200	22.32	20240805	0.25	N	005680	500	100 억	7201372	N	N	0	N	N
28	20241226	140212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10100	20	2	0.20	359072890	35429	215.75	10000	10240	10000	13100	7060	10080	10135.00	36.01	0	4420	10193	10136	10043	9986	9893	10090	9940	100	3020	500	7660	10	1	20000000	2020	14.60	0.38	12	0.18	692.00	26481.00	12110	20240430	-16.60	8200	20240805	23.17	12110	-16.60	20240430	8200	23.17	20240805	12110	-16.60	20240430	8200	23.17	20240805	0.25	N	005680	500	100 억	7201372	N	N	0	N	N
29	20241226	130213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10150	70	2	0.69	339756970	33519	204.12	10000	10240	10000	13100	7060	10080	10136.25	36.01	0	5316	10193	10136	10043	9986	9893	10090	9940	100	3020	500	7660	10	1	20000000	2030	14.67	0.38	12	0.17	692.00	26481.00	12110	20240430	-16.18	8200	20240805	23.78	12110	-16.18	20240430	8200	23.78	20240805	12110	-16.18	20240430	8200	23.78	20240805	0.25	N	005680	500	100 억	7201372	N	N	0	N	N
30	20241226	120213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10170	90	2	0.89	196661520	19422	118.28	10000	10240	10000	13100	7060	10080	10125.71	36.01	0	1244	10193	10136	10043	9986	9893	10090	9940	100	3020	500	7660	10	1	20000000	2034	14.70	0.38	12	0.10	692.00	26481.00	12110	20240430	-16.02	8200	20240805	24.02	12110	-16.02	20240430	8200	24.02	20240805	12110	-16.02	20240430	8200	24.02	20240805	0.25	N	005680	500	100 억	7201372	N	N	0	N	N
31	20241226	110212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10170	90	2	0.89	124178040	12309	74.96	10000	10170	10000	13100	7060	10080	10088.39	36.01	0	936	10193	10136	10043	9986	9893	10090	9940	100	3020	500	7660	10	1	20000000	2034	14.70	0.38	12	0.06	692.00	26481.00	12110	20240430	-16.02	8200	20240805	24.02	12110	-16.02	20240430	8200	24.02	20240805	12110	-16.02	20240430	8200	24.02	20240805	0.25	N	005680	500	100 억	7201372	N	N	0	N	N
32	20241226	100212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	10	2	0.10	50955480	5071	30.88	10000	10120	10000	13100	7060	10080	10048.41	36.01	0	2283	10193	10136	10043	9986	9893	10090	9940	100	3020	500	7660	10	1	20000000	2018	14.58	0.38	12	0.03	692.00	26481.00	12110	20240430	-16.68	8200	20240805	23.05	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	8200	23.05	20240805	0.25	N	005680	500	100 억	7201372	N	N	0	N	N
33	20241226	090212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	0	3	0.00	13510080	1351	8.23	10000	10080	10000	13100	7060	10080	10000.06	36.01	0	0	10193	10136	10043	9986	9893	10090	9940	100	3020	500	7660	10	1	20000000	2016	14.57	0.38	12	0.01	692.00	26481.00	12110	20240430	-16.76	8200	20240805	22.93	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8200	22.93	20240805	0.25	N	005680	500	100 억	7201372	N	N	0	N	N
34	20241224	160212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	70	2	0.70	141721690	14169	103.23	10100	10100	9950	13010	7010	10010	10001.99	36.02	0	-2970	10176	10092	10006	9922	9836	10135	9965	100	3000	500	7600	10	1	20000000	2016	14.57	0.38	12	0.07	692.00	26481.00	12110	20240430	-16.76	8200	20240805	22.93	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8200	22.93	20240805	0.27	N	005680	500	100 억	7203202	N	N	0	N	N
35	20241224	150212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10020	10	2	0.10	124157410	12422	90.51	10100	10100	9950	13010	7010	10010	9994.96	36.02	0	-3098	10176	10092	10006	9922	9836	10135	9965	100	3000	500	7600	10	1	20000000	2004	14.48	0.38	12	0.06	692.00	26481.00	12110	20240430	-17.26	8200	20240805	22.20	12110	-17.26	20240430	8200	22.20	20240805	12110	-17.26	20240430	8200	22.20	20240805	0.27	N	005680	500	100 억	7203202	N	N	0	N	N
36	20241224	140210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	-10	5	-0.10	108218100	10829	78.90	10100	10100	9950	13010	7010	10010	9993.36	36.02	0	-3126	10176	10092	10006	9922	9836	10135	9965	100	3000	500	7600	10	1	20000000	2000	14.45	0.38	12	0.05	692.00	26481.00	12110	20240430	-17.42	8200	20240805	21.95	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.27	N	005680	500	100 억	7203202	N	N	0	N	N
37	20241224	130212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	0	3	0.00	100834800	10091	73.52	10100	10100	9950	13010	7010	10010	9992.55	36.02	0	-2831	10176	10092	10006	9922	9836	10135	9965	100	3000	500	7600	10	1	20000000	2002	14.47	0.38	12	0.05	692.00	26481.00	12110	20240430	-17.34	8200	20240805	22.07	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.27	N	005680	500	100 억	7203202	N	N	0	N	N
38	20241224	120211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9980	-30	5	-0.30	49263500	4929	35.91	10100	10100	9950	13010	7010	10010	9994.62	36.02	0	-2306	10176	10092	10006	9922	9836	10135	9965	100	3000	500	7600	10	1	20000000	1996	14.42	0.38	12	0.02	692.00	26481.00	12110	20240430	-17.59	8200	20240805	21.71	12110	-17.59	20240430	8200	21.71	20240805	12110	-17.59	20240430	8200	21.71	20240805	0.27	N	005680	500	100 억	7203202	N	N	0	N	N
39	20241224	110212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	-10	5	-0.10	46627780	4665	33.99	10100	10100	9950	13010	7010	10010	9995.24	36.02	0	-2048	10176	10092	10006	9922	9836	10135	9965	100	3000	500	7600	10	1	20000000	2000	14.45	0.38	12	0.02	692.00	26481.00	12110	20240430	-17.42	8200	20240805	21.95	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.27	N	005680	500	100 억	7203202	N	N	0	N	N
40	20241224	100211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	-10	5	-0.10	5701330	569	4.15	10100	10100	9970	13010	7010	10010	10019.91	36.02	0	119	10176	10092	10006	9922	9836	10135	9965	100	3000	500	7600	10	1	20000000	2000	14.45	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.42	8200	20240805	21.95	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.27	N	005680	500	100 억	7203202	N	N	0	N	N
41	20241224	090213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10100	90	2	0.90	1060500	105	0.77	10100	10100	10100	13010	7010	10010	10100.00	36.02	0	0	10176	10092	10006	9922	9836	10135	9965	100	3000	500	7600	10	1	20000000	2020	14.60	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.60	8200	20240805	23.17	12110	-16.60	20240430	8200	23.17	20240805	12110	-16.60	20240430	8200	23.17	20240805	0.27	N	005680	500	100 억	7203202	N	N	0	N	N
42	20241223	160211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	60	2	0.60	121122760	12093	20.36	9990	10090	9920	12930	6970	9950	10016.04	36.02	0	-1144	10070	10010	9930	9870	9790	9970	9830	100	2980	500	7560	10	1	20000000	2002	14.47	0.38	12	0.06	692.00	26481.00	12110	20240430	-17.34	8200	20240805	22.07	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.26	N	005680	500	100 억	7203083	N	N	0	N	N
43	20241223	150212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10030	80	2	0.80	118299820	11811	19.88	9990	10090	9920	12930	6970	9950	10016.07	36.02	0	-1075	10070	10010	9930	9870	9790	9970	9830	100	2980	500	7560	10	1	20000000	2006	14.49	0.38	12	0.06	692.00	26481.00	12110	20240430	-17.18	8200	20240805	22.32	12110	-17.18	20240430	8200	22.32	20240805	12110	-17.18	20240430	8200	22.32	20240805	0.26	N	005680	500	100 억	7203083	N	N	0	N	N
44	20241223	140211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	60	2	0.60	105712240	10555	17.77	9990	10090	9920	12930	6970	9950	10015.37	36.02	0	-781	10070	10010	9930	9870	9790	9970	9830	100	2980	500	7560	10	1	20000000	2002	14.47	0.38	12	0.05	692.00	26481.00	12110	20240430	-17.34	8200	20240805	22.07	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.26	N	005680	500	100 억	7203083	N	N	0	N	N
45	20241223	130212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	50	2	0.50	98741390	9858	16.59	9990	10090	9920	12930	6970	9950	10016.37	36.02	0	-1305	10070	10010	9930	9870	9790	9970	9830	100	2980	500	7560	10	1	20000000	2000	14.45	0.38	12	0.05	692.00	26481.00	12110	20240430	-17.42	8200	20240805	21.95	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.26	N	005680	500	100 억	7203083	N	N	0	N	N
46	20241223	120211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10060	110	2	1.11	89278100	8915	15.01	9990	10090	9920	12930	6970	9950	10014.37	36.02	0	-851	10070	10010	9930	9870	9790	9970	9830	100	2980	500	7560	10	1	20000000	2012	14.54	0.38	12	0.04	692.00	26481.00	12110	20240430	-16.93	8200	20240805	22.68	12110	-16.93	20240430	8200	22.68	20240805	12110	-16.93	20240430	8200	22.68	20240805	0.26	N	005680	500	100 억	7203083	N	N	0	N	N
47	20241223	110211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9990	40	2	0.40	31509850	3158	5.32	9990	10010	9920	12930	6970	9950	9977.79	36.02	0	106	10070	10010	9930	9870	9790	9970	9830	100	2980	500	7560	10	1	20000000	1998	14.44	0.38	12	0.02	692.00	26481.00	12110	20240430	-17.51	8200	20240805	21.83	12110	-17.51	20240430	8200	21.83	20240805	12110	-17.51	20240430	8200	21.83	20240805	0.26	N	005680	500	100 억	7203083	N	N	0	N	N
48	20241223	100211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	50	2	0.50	11576680	1161	1.95	9990	10000	9920	12930	6970	9950	9971.30	36.02	0	-93	10070	10010	9930	9870	9790	9970	9830	100	2980	500	7560	10	1	20000000	2000	14.45	0.38	12	0.01	692.00	26481.00	12110	20240430	-17.42	8200	20240805	21.95	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.26	N	005680	500	100 억	7203083	N	N	0	N	N
49	20241223	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9990	40	2	0.40	1323770	133	0.22	9990	9990	9950	12930	6970	9950	9953.16	36.02	0	-110	10070	10010	9930	9870	9790	9970	9830	100	2980	500	7560	10	1	20000000	1998	14.44	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.51	8200	20240805	21.83	12110	-17.51	20240430	8200	21.83	20240805	12110	-17.51	20240430	8200	21.83	20240805	0.26	N	005680	500	100 억	7203083	N	N	0	N	N
50	20241220	160210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9950	30	2	0.30	588106500	59406	267.10	9990	9990	9850	12890	6950	9920	9899.78	36.04	0	-1787	10026	9972	9896	9842	9766	10000	9870	100	2970	500	7530	10	1	20000000	1990	14.38	0.38	12	0.30	692.00	26481.00	12110	20240430	-17.84	8200	20240805	21.34	12110	-17.84	20240430	8200	21.34	20240805	12110	-17.84	20240430	8200	21.34	20240805	0.26	N	005680	500	100 억	7207176	N	N	18	N	N
51	20241220	150210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	-20	5	-0.20	572888430	57872	260.20	9990	9990	9850	12890	6950	9920	9899.23	36.04	0	-2674	10026	9972	9896	9842	9766	10000	9870	100	2970	500	7530	10	1	20000000	1980	14.31	0.37	12	0.29	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.26	N	005680	500	100 억	7207176	N	N	18	N	N
52	20241220	140210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9910	-10	5	-0.10	342739930	34626	155.69	9990	9990	9850	12890	6950	9920	9898.34	36.04	0	-2867	10026	9972	9896	9842	9766	10000	9870	100	2970	500	7530	10	1	20000000	1982	14.32	0.37	12	0.17	692.00	26481.00	12110	20240430	-18.17	8200	20240805	20.85	12110	-18.17	20240430	8200	20.85	20240805	12110	-18.17	20240430	8200	20.85	20240805	0.26	N	005680	500	100 억	7207176	N	N	18	N	N
53	20241220	130210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9930	10	2	0.10	73442940	7425	33.38	9990	9990	9850	12890	6950	9920	9891.31	36.04	0	-2690	10026	9972	9896	9842	9766	10000	9870	100	2970	500	7530	10	1	20000000	1986	14.35	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.00	8200	20240805	21.10	12110	-18.00	20240430	8200	21.10	20240805	12110	-18.00	20240430	8200	21.10	20240805	0.26	N	005680	500	100 억	7207176	N	N	18	N	N
54	20241220	120209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9910	-10	5	-0.10	67750630	6851	30.80	9990	9990	9850	12890	6950	9920	9889.16	36.04	0	-2763	10026	9972	9896	9842	9766	10000	9870	100	2970	500	7530	10	1	20000000	1982	14.32	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.17	8200	20240805	20.85	12110	-18.17	20240430	8200	20.85	20240805	12110	-18.17	20240430	8200	20.85	20240805	0.26	N	005680	500	100 억	7207176	N	N	18	N	N
55	20241220	110209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9890	-30	5	-0.30	27612860	2791	12.55	9990	9990	9850	12890	6950	9920	9893.54	36.04	0	-1026	10026	9972	9896	9842	9766	10000	9870	100	2970	500	7530	10	1	20000000	1978	14.29	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	12110	-18.33	20240430	8200	20.61	20240805	12110	-18.33	20240430	8200	20.61	20240805	0.26	N	005680	500	100 억	7207176	N	N	18	N	N
56	20241220	100210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9880	-40	5	-0.40	20241260	2047	9.20	9990	9990	9850	12890	6950	9920	9888.26	36.04	0	-1017	10026	9972	9896	9842	9766	10000	9870	100	2970	500	7530	10	1	20000000	1976	14.28	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	12110	-18.41	20240430	8200	20.49	20240805	12110	-18.41	20240430	8200	20.49	20240805	0.26	N	005680	500	100 억	7207176	N	N	18	N	N
57	20241220	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9990	70	2	0.71	9990	1	0.00	9990	9990	9990	12890	6950	9920	9990.00	36.04	0	0	10026	9972	9896	9842	9766	10000	9870	100	2970	500	7530	10	1	20000000	1998	14.44	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.51	8200	20240805	21.83	12110	-17.51	20240430	8200	21.83	20240805	12110	-17.51	20240430	8200	21.83	20240805	0.26	N	005680	500	100 억	7207176	N	N	18	N	N
58	20241219	160211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9920	-30	5	-0.30	220020380	22241	101.78	9870	9950	9820	12930	6970	9950	9892.56	36.02	0	-1310	10043	9996	9933	9886	9823	9965	9855	100	2980	500	7560	10	1	20000000	1984	14.34	0.37	12	0.11	692.00	26481.00	12110	20240430	-18.08	8200	20240805	20.98	12110	-18.08	20240430	8200	20.98	20240805	12110	-18.08	20240430	8200	20.98	20240805	0.26	N	005680	500	100 억	7204039	N	N	18	N	N
59	20241219	150209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	-50	5	-0.50	191366490	19352	88.56	9870	9950	9820	12930	6970	9950	9888.72	36.02	0	-1530	10043	9996	9933	9886	9823	9965	9855	100	2980	500	7560	10	1	20000000	1980	14.31	0.37	12	0.10	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.26	N	005680	500	100 억	7204039	N	N	19	N	N
60	20241219	140210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9920	-30	5	-0.30	132694130	13432	61.47	9870	9950	9820	12930	6970	9950	9878.96	36.02	0	-2799	10043	9996	9933	9886	9823	9965	9855	100	2980	500	7560	10	1	20000000	1984	14.34	0.37	12	0.07	692.00	26481.00	12110	20240430	-18.08	8200	20240805	20.98	12110	-18.08	20240430	8200	20.98	20240805	12110	-18.08	20240430	8200	20.98	20240805	0.26	N	005680	500	100 억	7204039	N	N	19	N	N
61	20241219	130209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9910	-40	5	-0.40	125036850	12661	57.94	9870	9950	9820	12930	6970	9950	9875.75	36.02	0	-3076	10043	9996	9933	9886	9823	9965	9855	100	2980	500	7560	10	1	20000000	1982	14.32	0.37	12	0.06	692.00	26481.00	12110	20240430	-18.17	8200	20240805	20.85	12110	-18.17	20240430	8200	20.85	20240805	12110	-18.17	20240430	8200	20.85	20240805	0.26	N	005680	500	100 억	7204039	N	N	19	N	N
62	20241219	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9910	-40	5	-0.40	108192170	10963	50.17	9870	9950	9820	12930	6970	9950	9868.85	36.02	0	-2623	10043	9996	9933	9886	9823	9965	9855	100	2980	500	7560	10	1	20000000	1982	14.32	0.37	12	0.05	692.00	26481.00	12110	20240430	-18.17	8200	20240805	20.85	12110	-18.17	20240430	8200	20.85	20240805	12110	-18.17	20240430	8200	20.85	20240805	0.26	N	005680	500	100 억	7204039	N	N	19	N	N
63	20241219	110210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	-50	5	-0.50	88177330	8945	40.94	9870	9930	9820	12930	6970	9950	9857.72	36.02	0	-2730	10043	9996	9933	9886	9823	9965	9855	100	2980	500	7560	10	1	20000000	1980	14.31	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.26	N	005680	500	100 억	7204039	N	N	19	N	N
64	20241219	100210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9830	-120	5	-1.21	41923050	4258	19.49	9870	9910	9820	12930	6970	9950	9845.71	36.02	0	-2489	10043	9996	9933	9886	9823	9965	9855	100	2980	500	7560	10	1	20000000	1966	14.21	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	12110	-18.83	20240430	8200	19.88	20240805	12110	-18.83	20240430	8200	19.88	20240805	0.26	N	005680	500	100 억	7204039	N	N	19	N	N
65	20241219	090209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9830	-120	5	-1.21	7046620	714	3.27	9870	9870	9830	12930	6970	9950	9869.22	36.02	0	-443	10043	9996	9933	9886	9823	9965	9855	100	2980	500	7560	10	1	20000000	1966	14.21	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	12110	-18.83	20240430	8200	19.88	20240805	12110	-18.83	20240430	8200	19.88	20240805	0.26	N	005680	500	100 억	7204039	N	N	19	N	N
66	20241218	160209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9950	-30	5	-0.30	216399620	21851	107.96	9980	9980	9870	12970	6990	9980	9903.42	36.02	0	-9783	10220	10100	9990	9870	9760	10045	9815	100	2990	500	7580	10	1	20000000	1990	14.38	0.38	12	0.11	692.00	26481.00	12110	20240430	-17.84	8200	20240805	21.34	12110	-17.84	20240430	8200	21.34	20240805	12110	-17.84	20240430	8200	21.34	20240805	0.26	N	005680	500	100 억	7203692	N	N	19	N	N
67	20241218	150209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9920	-60	5	-0.60	193740860	19565	96.67	9980	9980	9870	12970	6990	9980	9902.42	36.02	0	-9972	10220	10100	9990	9870	9760	10045	9815	100	2990	500	7580	10	1	20000000	1984	14.34	0.37	12	0.10	692.00	26481.00	12110	20240430	-18.08	8200	20240805	20.98	12110	-18.08	20240430	8200	20.98	20240805	12110	-18.08	20240430	8200	20.98	20240805	0.26	N	005680	500	100 억	7203692	N	N	0	N	N
68	20241218	140209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9890	-90	5	-0.90	103587460	10453	51.65	9980	9980	9870	12970	6990	9980	9909.83	36.02	0	-4199	10220	10100	9990	9870	9760	10045	9815	100	2990	500	7580	10	1	20000000	1978	14.29	0.37	12	0.05	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	12110	-18.33	20240430	8200	20.61	20240805	12110	-18.33	20240430	8200	20.61	20240805	0.26	N	005680	500	100 억	7203692	N	N	0	N	N
69	20241218	130210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9890	-90	5	-0.90	79381790	8011	39.58	9980	9980	9870	12970	6990	9980	9909.10	36.02	0	-3660	10220	10100	9990	9870	9760	10045	9815	100	2990	500	7580	10	1	20000000	1978	14.29	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	12110	-18.33	20240430	8200	20.61	20240805	12110	-18.33	20240430	8200	20.61	20240805	0.26	N	005680	500	100 억	7203692	N	N	0	N	N
70	20241218	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9890	-90	5	-0.90	65813820	6639	32.80	9980	9980	9870	12970	6990	9980	9913.21	36.02	0	-3553	10220	10100	9990	9870	9760	10045	9815	100	2990	500	7580	10	1	20000000	1978	14.29	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	12110	-18.33	20240430	8200	20.61	20240805	12110	-18.33	20240430	8200	20.61	20240805	0.26	N	005680	500	100 억	7203692	N	N	0	N	N
71	20241218	110209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9880	-100	5	-1.00	59400410	5990	29.59	9980	9980	9870	12970	6990	9980	9916.60	36.02	0	-3075	10220	10100	9990	9870	9760	10045	9815	100	2990	500	7580	10	1	20000000	1976	14.28	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	12110	-18.41	20240430	8200	20.49	20240805	12110	-18.41	20240430	8200	20.49	20240805	0.26	N	005680	500	100 억	7203692	N	N	0	N	N
72	20241218	100210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9890	-90	5	-0.90	37013900	3728	18.42	9980	9980	9870	12970	6990	9980	9928.62	36.02	0	-2146	10220	10100	9990	9870	9760	10045	9815	100	2990	500	7580	10	1	20000000	1978	14.29	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	12110	-18.33	20240430	8200	20.61	20240805	12110	-18.33	20240430	8200	20.61	20240805	0.26	N	005680	500	100 억	7203692	N	N	0	N	N
73	20241218	090210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9890	-90	5	-0.90	1543270	155	0.77	9980	9980	9890	12970	6990	9980	9956.58	36.02	0	-107	10220	10100	9990	9870	9760	10045	9815	100	2990	500	7580	10	1	20000000	1978	14.29	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	12110	-18.33	20240430	8200	20.61	20240805	12110	-18.33	20240430	8200	20.61	20240805	0.26	N	005680	500	100 억	7203692	N	N	0	N	N
74	20241217	160209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9980	-50	5	-0.50	202367810	20240	59.20	10000	10110	9880	13030	7030	10030	9998.41	36.03	0	2848	10290	10160	10030	9900	9770	10225	9965	100	3000	500	7620	10	1	20000000	1996	14.42	0.38	12	0.10	692.00	26481.00	12110	20240430	-17.59	8200	20240805	21.71	12110	-17.59	20240430	8200	21.71	20240805	12110	-17.59	20240430	8200	21.71	20240805	0.25	N	005680	500	100 억	7206567	N	N	0	N	N
75	20241217	150209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9890	-140	5	-1.40	198312700	19832	58.01	10000	10110	9880	13030	7030	10030	9999.63	36.03	0	2950	10290	10160	10030	9900	9770	10225	9965	100	3000	500	7620	10	1	20000000	1978	14.29	0.37	12	0.10	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	12110	-18.33	20240430	8200	20.61	20240805	12110	-18.33	20240430	8200	20.61	20240805	0.25	N	005680	500	100 억	7206567	N	N	0	N	N
76	20241217	140210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9980	-50	5	-0.50	123231810	12268	35.88	10000	10110	9950	13030	7030	10030	10044.98	36.03	0	-821	10290	10160	10030	9900	9770	10225	9965	100	3000	500	7620	10	1	20000000	1996	14.42	0.38	12	0.06	692.00	26481.00	12110	20240430	-17.59	8200	20240805	21.71	12110	-17.59	20240430	8200	21.71	20240805	12110	-17.59	20240430	8200	21.71	20240805	0.25	N	005680	500	100 억	7206567	N	N	0	N	N
77	20241217	130205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10050	20	2	0.20	86931950	8637	25.26	10000	10110	10000	13030	7030	10030	10065.06	36.03	0	1546	10290	10160	10030	9900	9770	10225	9965	100	3000	500	7620	10	1	20000000	2010	14.52	0.38	12	0.04	692.00	26481.00	12110	20240430	-17.01	8200	20240805	22.56	12110	-17.01	20240430	8200	22.56	20240805	12110	-17.01	20240430	8200	22.56	20240805	0.25	N	005680	500	100 억	7206567	N	N	0	N	N
78	20241217	120209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10060	30	2	0.30	58086640	5767	16.87	10000	10110	10000	13030	7030	10030	10072.25	36.03	0	2061	10290	10160	10030	9900	9770	10225	9965	100	3000	500	7620	10	1	20000000	2012	14.54	0.38	12	0.03	692.00	26481.00	12110	20240430	-16.93	8200	20240805	22.68	12110	-16.93	20240430	8200	22.68	20240805	12110	-16.93	20240430	8200	22.68	20240805	0.25	N	005680	500	100 억	7206567	N	N	0	N	N
79	20241217	110208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10060	30	2	0.30	43057050	4273	12.50	10000	10110	10000	13030	7030	10030	10076.54	36.03	0	988	10290	10160	10030	9900	9770	10225	9965	100	3000	500	7620	10	1	20000000	2012	14.54	0.38	12	0.02	692.00	26481.00	12110	20240430	-16.93	8200	20240805	22.68	12110	-16.93	20240430	8200	22.68	20240805	12110	-16.93	20240430	8200	22.68	20240805	0.25	N	005680	500	100 억	7206567	N	N	0	N	N
80	20241217	100209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10070	40	2	0.40	19530910	1937	5.67	10000	10110	10000	13030	7030	10030	10083.07	36.03	0	292	10290	10160	10030	9900	9770	10225	9965	100	3000	500	7620	10	1	20000000	2014	14.55	0.38	12	0.01	692.00	26481.00	12110	20240430	-16.85	8200	20240805	22.80	12110	-16.85	20240430	8200	22.80	20240805	12110	-16.85	20240430	8200	22.80	20240805	0.25	N	005680	500	100 억	7206567	N	N	0	N	N
81	20241217	090208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10020	-10	5	-0.10	520040	52	0.15	10000	10020	10000	13030	7030	10030	10000.77	36.03	0	-35	10290	10160	10030	9900	9770	10225	9965	100	3000	500	7620	10	1	20000000	2004	14.48	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.26	8200	20240805	22.20	12110	-17.26	20240430	8200	22.20	20240805	12110	-17.26	20240430	8200	22.20	20240805	0.25	N	005680	500	100 억	7206567	N	N	0	N	N
82	20241216	160208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10030	130	2	1.31	343607930	34190	347.60	9980	10160	9900	12870	6930	9900	10049.96	35.96	0	8967	10066	9982	9926	9842	9786	9955	9815	100	2970	500	7520	10	1	20000000	2006	14.49	0.38	12	0.17	692.00	26481.00	12110	20240430	-17.18	8200	20240805	22.32	12110	-17.18	20240430	8200	22.32	20240805	12110	-17.18	20240430	8200	22.32	20240805	0.25	N	005680	500	100 억	7191202	N	N	16	N	N
83	20241216	150209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9980	80	2	0.81	324380790	32268	328.06	9980	10160	9900	12870	6930	9900	10052.71	35.96	0	7975	10066	9982	9926	9842	9786	9955	9815	100	2970	500	7520	10	1	20000000	1996	14.42	0.38	12	0.16	692.00	26481.00	12110	20240430	-17.59	8200	20240805	21.71	12110	-17.59	20240430	8200	21.71	20240805	12110	-17.59	20240430	8200	21.71	20240805	0.25	N	005680	500	100 억	7191202	N	N	16	N	N
84	20241216	140208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10050	150	2	1.52	270571020	26889	273.37	9980	10160	9900	12870	6930	9900	10062.52	35.96	0	5039	10066	9982	9926	9842	9786	9955	9815	100	2970	500	7520	10	1	20000000	2010	14.52	0.38	12	0.13	692.00	26481.00	12110	20240430	-17.01	8200	20240805	22.56	12110	-17.01	20240430	8200	22.56	20240805	12110	-17.01	20240430	8200	22.56	20240805	0.25	N	005680	500	100 억	7191202	N	N	16	N	N
85	20241216	130209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10120	220	2	2.22	242158090	24074	244.75	9980	10160	9900	12870	6930	9900	10058.91	35.96	0	3983	10066	9982	9926	9842	9786	9955	9815	100	2970	500	7520	10	1	20000000	2024	14.62	0.38	12	0.12	692.00	26481.00	12110	20240430	-16.43	8200	20240805	23.41	12110	-16.43	20240430	8200	23.41	20240805	12110	-16.43	20240430	8200	23.41	20240805	0.25	N	005680	500	100 억	7191202	N	N	16	N	N
86	20241216	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10060	160	2	1.62	146111580	14572	148.15	9980	10080	9900	12870	6930	9900	10026.87	35.96	0	1384	10066	9982	9926	9842	9786	9955	9815	100	2970	500	7520	10	1	20000000	2012	14.54	0.38	12	0.07	692.00	26481.00	12110	20240430	-16.93	8200	20240805	22.68	12110	-16.93	20240430	8200	22.68	20240805	12110	-16.93	20240430	8200	22.68	20240805	0.25	N	005680	500	100 억	7191202	N	N	16	N	N
87	20241216	110209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10070	170	2	1.72	134558180	13425	136.49	9980	10080	9900	12870	6930	9900	10022.96	35.96	0	1295	10066	9982	9926	9842	9786	9955	9815	100	2970	500	7520	10	1	20000000	2014	14.55	0.38	12	0.07	692.00	26481.00	12110	20240430	-16.85	8200	20240805	22.80	12110	-16.85	20240430	8200	22.80	20240805	12110	-16.85	20240430	8200	22.80	20240805	0.25	N	005680	500	100 억	7191202	N	N	16	N	N
88	20241216	100209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9990	90	2	0.91	18810010	1886	19.17	9980	10000	9900	12870	6930	9900	9973.49	35.96	0	-181	10066	9982	9926	9842	9786	9955	9815	100	2970	500	7520	10	1	20000000	1998	14.44	0.38	12	0.01	692.00	26481.00	12110	20240430	-17.51	8200	20240805	21.83	12110	-17.51	20240430	8200	21.83	20240805	12110	-17.51	20240430	8200	21.83	20240805	0.25	N	005680	500	100 억	7191202	N	N	16	N	N
89	20241216	090209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	0	3	0.00	1758780	177	1.80	9980	9980	9900	12870	6930	9900	9936.61	35.96	0	-96	10066	9982	9926	9842	9786	9955	9815	100	2970	500	7520	10	1	20000000	1980	14.31	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.25	N	005680	500	100 억	7191202	N	N	16	N	N
90	20241213	160203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	-70	5	-0.70	97644300	9836	78.35	10010	10010	9870	12960	6980	9970	9927.24	35.97	0	-2247	10076	10022	9946	9892	9816	10050	9920	100	2990	500	7570	10	1	20000000	1980	14.31	0.37	12	0.05	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.25	N	005680	500	100 억	7193521	N	N	16	N	N
91	20241213	150208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	-70	5	-0.70	94317030	9500	75.67	10010	10010	9870	12960	6980	9970	9928.11	35.97	0	-2005	10076	10022	9946	9892	9816	10050	9920	100	2990	500	7570	10	1	20000000	1980	14.31	0.37	12	0.05	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.25	N	005680	500	100 억	7193521	N	N	202	N	N
92	20241213	140209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	-70	5	-0.70	89384590	9003	71.71	10010	10010	9870	12960	6980	9970	9928.31	35.97	0	-1512	10076	10022	9946	9892	9816	10050	9920	100	2990	500	7570	10	1	20000000	1980	14.31	0.37	12	0.05	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.25	N	005680	500	100 억	7193521	N	N	202	N	N
93	20241213	130209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9910	-60	5	-0.60	88720110	8936	71.18	10010	10010	9870	12960	6980	9970	9928.39	35.97	0	-1506	10076	10022	9946	9892	9816	10050	9920	100	2990	500	7570	10	1	20000000	1982	14.32	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.17	8200	20240805	20.85	12110	-18.17	20240430	8200	20.85	20240805	12110	-18.17	20240430	8200	20.85	20240805	0.25	N	005680	500	100 억	7193521	N	N	202	N	N
94	20241213	120209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9930	-40	5	-0.40	80740750	8131	64.77	10010	10010	9870	12960	6980	9970	9929.99	35.97	0	-1892	10076	10022	9946	9892	9816	10050	9920	100	2990	500	7570	10	1	20000000	1986	14.35	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.00	8200	20240805	21.10	12110	-18.00	20240430	8200	21.10	20240805	12110	-18.00	20240430	8200	21.10	20240805	0.25	N	005680	500	100 억	7193521	N	N	202	N	N
95	20241213	110208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9910	-60	5	-0.60	74603170	7512	59.84	10010	10010	9870	12960	6980	9970	9931.20	35.97	0	-1576	10076	10022	9946	9892	9816	10050	9920	100	2990	500	7570	10	1	20000000	1982	14.32	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.17	8200	20240805	20.85	12110	-18.17	20240430	8200	20.85	20240805	12110	-18.17	20240430	8200	20.85	20240805	0.25	N	005680	500	100 억	7193521	N	N	202	N	N
96	20241213	100208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9910	-60	5	-0.60	47862500	4819	38.39	10010	10010	9870	12960	6980	9970	9932.04	35.97	0	-836	10076	10022	9946	9892	9816	10050	9920	100	2990	500	7570	10	1	20000000	1982	14.32	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.17	8200	20240805	20.85	12110	-18.17	20240430	8200	20.85	20240805	12110	-18.17	20240430	8200	20.85	20240805	0.25	N	005680	500	100 억	7193521	N	N	202	N	N
97	20241213	090208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9970	0	3	0.00	10049800	1008	8.03	10010	10010	9970	12960	6980	9970	9970.04	35.97	0	-1007	10076	10022	9946	9892	9816	10050	9920	100	2990	500	7570	10	1	20000000	1994	14.41	0.38	12	0.01	692.00	26481.00	12110	20240430	-17.67	8200	20240805	21.59	12110	-17.67	20240430	8200	21.59	20240805	12110	-17.67	20240430	8200	21.59	20240805	0.25	N	005680	500	100 억	7193521	N	N	202	N	N
98	20241212	160208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9970	140	2	1.42	124488140	12554	64.37	9940	10000	9870	12770	6890	9830	9916.21	35.97	0	-674	10143	9986	9893	9736	9643	10065	9815	100	2940	500	7470	10	1	20000000	1994	14.41	0.38	12	0.06	692.00	26481.00	12110	20240430	-17.67	8200	20240805	21.59	12110	-17.67	20240430	8200	21.59	20240805	12110	-17.67	20240430	8200	21.59	20240805	0.26	N	005680	500	100 억	7194793	N	N	202	N	N
99	20241212	150208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9950	120	2	1.22	117422650	11845	60.73	9940	10000	9870	12770	6890	9830	9913.27	35.97	0	-1318	10143	9986	9893	9736	9643	10065	9815	100	2940	500	7470	10	1	20000000	1990	14.38	0.38	12	0.06	692.00	26481.00	12110	20240430	-17.84	8200	20240805	21.34	12110	-17.84	20240430	8200	21.34	20240805	12110	-17.84	20240430	8200	21.34	20240805	0.26	N	005680	500	100 억	7194793	N	N	0	N	N
100	20241212	140208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	70	2	0.71	76121580	7674	39.35	9940	10000	9870	12770	6890	9830	9919.41	35.97	0	-2499	10143	9986	9893	9736	9643	10065	9815	100	2940	500	7470	10	1	20000000	1980	14.31	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.26	N	005680	500	100 억	7194793	N	N	0	N	N
101	20241212	130208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9880	50	2	0.51	63079730	6356	32.59	9940	10000	9870	12770	6890	9830	9924.44	35.97	0	-2588	10143	9986	9893	9736	9643	10065	9815	100	2940	500	7470	10	1	20000000	1976	14.28	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	12110	-18.41	20240430	8200	20.49	20240805	12110	-18.41	20240430	8200	20.49	20240805	0.26	N	005680	500	100 억	7194793	N	N	0	N	N
102	20241212	120206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9880	50	2	0.51	58356810	5878	30.14	9940	10000	9870	12770	6890	9830	9928.00	35.97	0	-2965	10143	9986	9893	9736	9643	10065	9815	100	2940	500	7470	10	1	20000000	1976	14.28	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	12110	-18.41	20240430	8200	20.49	20240805	12110	-18.41	20240430	8200	20.49	20240805	0.26	N	005680	500	100 억	7194793	N	N	0	N	N
103	20241212	110207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9950	120	2	1.22	46381110	4670	23.94	9940	10000	9870	12770	6890	9830	9931.72	35.97	0	-1789	10143	9986	9893	9736	9643	10065	9815	100	2940	500	7470	10	1	20000000	1990	14.38	0.38	12	0.02	692.00	26481.00	12110	20240430	-17.84	8200	20240805	21.34	12110	-17.84	20240430	8200	21.34	20240805	12110	-17.84	20240430	8200	21.34	20240805	0.26	N	005680	500	100 억	7194793	N	N	0	N	N
104	20241212	100207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9880	50	2	0.51	26831530	2706	13.87	9940	9980	9870	12770	6890	9830	9915.57	35.97	0	-632	10143	9986	9893	9736	9643	10065	9815	100	2940	500	7470	10	1	20000000	1976	14.28	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	12110	-18.41	20240430	8200	20.49	20240805	12110	-18.41	20240430	8200	20.49	20240805	0.26	N	005680	500	100 억	7194793	N	N	0	N	N
105	20241212	090208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9940	110	2	1.12	298200	30	0.15	9940	9940	9940	12770	6890	9830	9940.00	35.97	0	-4	10143	9986	9893	9736	9643	10065	9815	100	2940	500	7470	10	1	20000000	1988	14.36	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.92	8200	20240805	21.22	12110	-17.92	20240430	8200	21.22	20240805	12110	-17.92	20240430	8200	21.22	20240805	0.26	N	005680	500	100 억	7194793	N	N	0	N	N
106	20241211	160207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9830	-60	5	-0.61	193812380	19504	69.35	9800	10050	9800	12850	6930	9890	9937.53	35.94	0	2779	10176	10032	9776	9632	9376	10105	9705	100	2960	500	7510	10	1	20000000	1966	14.21	0.37	12	0.10	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	12110	-18.83	20240430	8200	19.88	20240805	12110	-18.83	20240430	8200	19.88	20240805	0.27	N	005680	500	100 억	7188535	N	N	70	N	N
107	20241211	150150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	10	2	0.10	166169290	16701	59.38	9800	10050	9800	12850	6930	9890	9949.66	35.94	0	3312	10176	10032	9776	9632	9376	10105	9705	100	2960	500	7510	10	1	20000000	1980	14.31	0.37	12	0.08	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.27	N	005680	500	100 억	7188535	N	N	70	N	N
108	20241211	140207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	10	2	0.10	102824420	10298	36.62	9800	10050	9800	12850	6930	9890	9984.89	35.94	0	3967	10176	10032	9776	9632	9376	10105	9705	100	2960	500	7510	10	1	20000000	1980	14.31	0.37	12	0.05	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.27	N	005680	500	100 억	7188535	N	N	70	N	N
109	20241211	130208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9990	100	2	1.01	83323610	8337	29.64	9800	10050	9800	12850	6930	9890	9994.44	35.94	0	4802	10176	10032	9776	9632	9376	10105	9705	100	2960	500	7510	10	1	20000000	1998	14.44	0.38	12	0.04	692.00	26481.00	12110	20240430	-17.51	8200	20240805	21.83	12110	-17.51	20240430	8200	21.83	20240805	12110	-17.51	20240430	8200	21.83	20240805	0.27	N	005680	500	100 억	7188535	N	N	70	N	N
110	20241211	120207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9990	100	2	1.01	82035600	8208	29.18	9800	10050	9800	12850	6930	9890	9994.59	35.94	0	4723	10176	10032	9776	9632	9376	10105	9705	100	2960	500	7510	10	1	20000000	1998	14.44	0.38	12	0.04	692.00	26481.00	12110	20240430	-17.51	8200	20240805	21.83	12110	-17.51	20240430	8200	21.83	20240805	12110	-17.51	20240430	8200	21.83	20240805	0.27	N	005680	500	100 억	7188535	N	N	70	N	N
111	20241211	110208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9990	100	2	1.01	81126280	8117	28.86	9800	10050	9800	12850	6930	9890	9994.61	35.94	0	4672	10176	10032	9776	9632	9376	10105	9705	100	2960	500	7510	10	1	20000000	1998	14.44	0.38	12	0.04	692.00	26481.00	12110	20240430	-17.51	8200	20240805	21.83	12110	-17.51	20240430	8200	21.83	20240805	12110	-17.51	20240430	8200	21.83	20240805	0.27	N	005680	500	100 억	7188535	N	N	70	N	N
112	20241211	100207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10020	130	2	1.31	74122670	7416	26.37	9800	10050	9800	12850	6930	9890	9994.97	35.94	0	4711	10176	10032	9776	9632	9376	10105	9705	100	2960	500	7510	10	1	20000000	2004	14.48	0.38	12	0.04	692.00	26481.00	12110	20240430	-17.26	8200	20240805	22.20	12110	-17.26	20240430	8200	22.20	20240805	12110	-17.26	20240430	8200	22.20	20240805	0.27	N	005680	500	100 억	7188535	N	N	70	N	N
113	20241211	090208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9820	-70	5	-0.71	58900	6	0.02	9800	9820	9800	12850	6930	9890	9816.67	35.94	0	6	10176	10032	9776	9632	9376	10105	9705	100	2960	500	7510	10	1	20000000	1964	14.19	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.91	8200	20240805	19.76	12110	-18.91	20240430	8200	19.76	20240805	12110	-18.91	20240430	8200	19.76	20240805	0.27	N	005680	500	100 억	7188535	N	N	70	N	N
114	20241210	160208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9890	370	2	3.89	275768950	28082	28.19	9520	9920	9520	12370	6670	9520	9822.76	35.87	0	9375	9920	9720	9620	9420	9320	9670	9370	100	2850	500	7230	10	1	20000000	1978	14.29	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.33	8170	20231201	21.05	12110	-18.33	20240430	8200	20.61	20240805	12110	-18.33	20240430	8200	20.61	20240805	0.29	N	005680	500	100 억	7173013	N	N	70	N	N
115	20241210	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9920	400	2	4.20	272969740	27799	27.91	9520	9920	9520	12370	6670	9520	9822.09	35.87	0	9141	9920	9720	9620	9420	9320	9670	9370	100	2850	500	7230	10	1	20000000	1984	14.34	0.37	12	0.14	692.00	26481.00	12110	20240430	-18.08	8170	20231201	21.42	12110	-18.08	20240430	8200	20.98	20240805	12110	-18.08	20240430	8200	20.98	20240805	0.29	N	005680	500	100 억	7173013	N	N	21	N	N
116	20241210	140207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9910	390	2	4.10	239683000	24438	24.53	9520	9910	9520	12370	6670	9520	9810.74	35.87	0	6530	9920	9720	9620	9420	9320	9670	9370	100	2850	500	7230	10	1	20000000	1982	14.32	0.37	12	0.12	692.00	26481.00	12110	20240430	-18.17	8170	20231201	21.30	12110	-18.17	20240430	8200	20.85	20240805	12110	-18.17	20240430	8200	20.85	20240805	0.29	N	005680	500	100 억	7173013	N	N	21	N	N
117	20241210	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9860	340	2	3.57	199581690	20383	20.46	9520	9880	9520	12370	6670	9520	9794.91	35.87	0	5143	9920	9720	9620	9420	9320	9670	9370	100	2850	500	7230	10	1	20000000	1972	14.25	0.37	12	0.10	692.00	26481.00	12110	20240430	-18.58	8170	20231201	20.69	12110	-18.58	20240430	8200	20.24	20240805	12110	-18.58	20240430	8200	20.24	20240805	0.29	N	005680	500	100 억	7173013	N	N	21	N	N
118	20241210	120207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9860	340	2	3.57	180499470	18448	18.52	9520	9880	9520	12370	6670	9520	9787.82	35.87	0	5288	9920	9720	9620	9420	9320	9670	9370	100	2850	500	7230	10	1	20000000	1972	14.25	0.37	12	0.09	692.00	26481.00	12110	20240430	-18.58	8170	20231201	20.69	12110	-18.58	20240430	8200	20.24	20240805	12110	-18.58	20240430	8200	20.24	20240805	0.29	N	005680	500	100 억	7173013	N	N	21	N	N
119	20241210	110206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9860	340	2	3.57	152707180	15629	15.69	9520	9860	9520	12370	6670	9520	9774.78	35.87	0	5572	9920	9720	9620	9420	9320	9670	9370	100	2850	500	7230	10	1	20000000	1972	14.25	0.37	12	0.08	692.00	26481.00	12110	20240430	-18.58	8170	20231201	20.69	12110	-18.58	20240430	8200	20.24	20240805	12110	-18.58	20240430	8200	20.24	20240805	0.29	N	005680	500	100 억	7173013	N	N	21	N	N
120	20241210	100206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9840	320	2	3.36	94218990	9684	9.72	9520	9840	9520	12370	6670	9520	9734.83	35.87	0	4798	9920	9720	9620	9420	9320	9670	9370	100	2850	500	7230	10	1	20000000	1968	14.22	0.37	12	0.05	692.00	26481.00	12110	20240430	-18.74	8170	20231201	20.44	12110	-18.74	20240430	8200	20.00	20240805	12110	-18.74	20240430	8200	20.00	20240805	0.29	N	005680	500	100 억	7173013	N	N	21	N	N
121	20241210	090208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9590	70	2	0.74	10122240	1063	1.07	9520	9600	9520	12370	6670	9520	9523.04	35.87	0	530	9920	9720	9620	9420	9320	9670	9370	100	2850	500	7230	10	1	20000000	1918	13.86	0.36	12	0.01	692.00	26481.00	12110	20240430	-20.81	8170	20231201	17.38	12110	-20.81	20240430	8200	16.95	20240805	12110	-20.81	20240430	8200	16.95	20240805	0.29	N	005680	500	100 억	7173013	N	N	21	N	N
122	20241209	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9520	-310	5	-3.15	957910210	99586	181.44	9680	9820	9520	12770	6890	9830	9618.92	36.06	0	-35864	10036	9932	9836	9732	9636	9885	9685	100	2940	500	7470	10	1	20000000	1904	13.76	0.36	12	0.50	692.00	26481.00	12110	20240430	-21.39	8130	20231130	17.10	12110	-21.39	20240430	8200	16.10	20240805	12110	-21.39	20240430	8200	16.10	20240805	0.31	N	005680	500	100 억	7211063	N	N	21	N	N
123	20241209	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9630	-200	5	-2.03	605036020	62821	114.46	9680	9820	9520	12770	6890	9830	9631.11	36.06	0	-19083	10036	9932	9836	9732	9636	9885	9685	100	2940	500	7470	10	1	20000000	1926	13.92	0.36	12	0.31	692.00	26481.00	12110	20240430	-20.48	8130	20231130	18.45	12110	-20.48	20240430	8200	17.44	20240805	12110	-20.48	20240430	8200	17.44	20240805	0.31	N	005680	500	100 억	7211063	N	N	1	N	N
124	20241209	140207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9550	-280	5	-2.85	498333720	51695	94.19	9680	9820	9520	12770	6890	9830	9639.88	36.06	0	-14813	10036	9932	9836	9732	9636	9885	9685	100	2940	500	7470	10	1	20000000	1910	13.80	0.36	12	0.26	692.00	26481.00	12110	20240430	-21.14	8130	20231130	17.47	12110	-21.14	20240430	8200	16.46	20240805	12110	-21.14	20240430	8200	16.46	20240805	0.31	N	005680	500	100 억	7211063	N	N	1	N	N
125	20241209	130208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9540	-290	5	-2.95	419009050	43422	79.11	9680	9820	9520	12770	6890	9830	9649.69	36.06	0	-11657	10036	9932	9836	9732	9636	9885	9685	100	2940	500	7470	10	1	20000000	1908	13.79	0.36	12	0.22	692.00	26481.00	12110	20240430	-21.22	8130	20231130	17.34	12110	-21.22	20240430	8200	16.34	20240805	12110	-21.22	20240430	8200	16.34	20240805	0.31	N	005680	500	100 억	7211063	N	N	1	N	N
126	20241209	120207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9550	-280	5	-2.85	289719770	29973	54.61	9680	9820	9520	12770	6890	9830	9666.03	36.06	0	-7313	10036	9932	9836	9732	9636	9885	9685	100	2940	500	7470	10	1	20000000	1910	13.80	0.36	12	0.15	692.00	26481.00	12110	20240430	-21.14	8130	20231130	17.47	12110	-21.14	20240430	8200	16.46	20240805	12110	-21.14	20240430	8200	16.46	20240805	0.31	N	005680	500	100 억	7211063	N	N	1	N	N
127	20241209	110207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9690	-140	5	-1.42	144766280	14882	27.11	9680	9820	9660	12770	6890	9830	9727.61	36.06	0	-6102	10036	9932	9836	9732	9636	9885	9685	100	2940	500	7470	10	1	20000000	1938	14.00	0.37	12	0.07	692.00	26481.00	12110	20240430	-19.98	8130	20231130	19.19	12110	-19.98	20240430	8200	18.17	20240805	12110	-19.98	20240430	8200	18.17	20240805	0.31	N	005680	500	100 억	7211063	N	N	1	N	N
128	20241209	100207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9690	-140	5	-1.42	106717240	10965	19.98	9680	9820	9660	12770	6890	9830	9732.53	36.06	0	-3715	10036	9932	9836	9732	9636	9885	9685	100	2940	500	7470	10	1	20000000	1938	14.00	0.37	12	0.05	692.00	26481.00	12110	20240430	-19.98	8130	20231130	19.19	12110	-19.98	20240430	8200	18.17	20240805	12110	-19.98	20240430	8200	18.17	20240805	0.31	N	005680	500	100 억	7211063	N	N	1	N	N
129	20241209	090206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9670	-160	5	-1.63	9834280	1016	1.85	9680	9680	9670	12770	6890	9830	9679.41	36.06	0	168	10036	9932	9836	9732	9636	9885	9685	100	2940	500	7470	10	1	20000000	1934	13.97	0.37	12	0.01	692.00	26481.00	12110	20240430	-20.15	8130	20231130	18.94	12110	-20.15	20240430	8200	17.93	20240805	12110	-20.15	20240430	8200	17.93	20240805	0.31	N	005680	500	100 억	7211063	N	N	1	N	N
130	20241206	160206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9830	-110	5	-1.11	536090600	54425	73.64	9940	9940	9740	12920	6960	9940	9850.08	36.05	0	-6699	10060	10000	9970	9910	9880	9985	9895	100	2980	500	7550	10	1	20000000	1966	14.21	0.37	12	0.27	692.00	26481.00	12110	20240430	-18.83	8100	20231129	21.36	12110	-18.83	20240430	8200	19.88	20240805	12110	-18.83	20240430	8200	19.88	20240805	0.32	N	005680	500	100 억	7209893	N	N	1	N	N
131	20241206	150205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9870	-70	5	-0.70	531217530	53931	72.97	9940	9940	9740	12920	6960	9940	9849.95	36.05	0	-6805	10060	10000	9970	9910	9880	9985	9895	100	2980	500	7550	10	1	20000000	1974	14.26	0.37	12	0.27	692.00	26481.00	12110	20240430	-18.50	8100	20231129	21.85	12110	-18.50	20240430	8200	20.37	20240805	12110	-18.50	20240430	8200	20.37	20240805	0.32	N	005680	500	100 억	7209893	N	N	9	N	N
132	20241206	140205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9830	-110	5	-1.11	433373290	43972	59.50	9940	9940	9740	12920	6960	9940	9855.66	36.05	0	-8410	10060	10000	9970	9910	9880	9985	9895	100	2980	500	7550	10	1	20000000	1966	14.21	0.37	12	0.22	692.00	26481.00	12110	20240430	-18.83	8100	20231129	21.36	12110	-18.83	20240430	8200	19.88	20240805	12110	-18.83	20240430	8200	19.88	20240805	0.32	N	005680	500	100 억	7209893	N	N	9	N	N
133	20241206	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9810	-130	5	-1.31	420946120	42709	57.79	9940	9940	9740	12920	6960	9940	9856.15	36.05	0	-8151	10060	10000	9970	9910	9880	9985	9895	100	2980	500	7550	10	1	20000000	1962	14.18	0.37	12	0.21	692.00	26481.00	12110	20240430	-18.99	8100	20231129	21.11	12110	-18.99	20240430	8200	19.63	20240805	12110	-18.99	20240430	8200	19.63	20240805	0.32	N	005680	500	100 억	7209893	N	N	9	N	N
134	20241206	120205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9800	-140	5	-1.41	391156630	39672	53.68	9940	9940	9740	12920	6960	9940	9859.77	36.05	0	-6657	10060	10000	9970	9910	9880	9985	9895	100	2980	500	7550	10	1	20000000	1960	14.16	0.37	12	0.20	692.00	26481.00	12110	20240430	-19.08	8100	20231129	20.99	12110	-19.08	20240430	8200	19.51	20240805	12110	-19.08	20240430	8200	19.51	20240805	0.32	N	005680	500	100 억	7209893	N	N	9	N	N
135	20241206	110206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9790	-150	5	-1.51	323410700	32762	44.33	9940	9940	9740	12920	6960	9940	9871.52	36.05	0	-5940	10060	10000	9970	9910	9880	9985	9895	100	2980	500	7550	10	1	20000000	1958	14.15	0.37	12	0.16	692.00	26481.00	12110	20240430	-19.16	8100	20231129	20.86	12110	-19.16	20240430	8200	19.39	20240805	12110	-19.16	20240430	8200	19.39	20240805	0.32	N	005680	500	100 억	7209893	N	N	9	N	N
136	20241206	100205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9900	-40	5	-0.40	114724850	11606	15.70	9940	9940	9850	12920	6960	9940	9884.96	36.05	0	-3121	10060	10000	9970	9910	9880	9985	9895	100	2980	500	7550	10	1	20000000	1980	14.31	0.37	12	0.06	692.00	26481.00	12110	20240430	-18.25	8100	20231129	22.22	12110	-18.25	20240430	8200	20.73	20240805	12110	-18.25	20240430	8200	20.73	20240805	0.32	N	005680	500	100 억	7209893	N	N	9	N	N
137	20241206	090205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9880	-60	5	-0.60	10277030	1039	1.41	9940	9940	9880	12920	6960	9940	9891.27	36.05	0	353	10060	10000	9970	9910	9880	9985	9895	100	2980	500	7550	10	1	20000000	1976	14.28	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.41	8100	20231129	21.98	12110	-18.41	20240430	8200	20.49	20240805	12110	-18.41	20240430	8200	20.49	20240805	0.32	N	005680	500	100 억	7209893	N	N	9	N	N
138	20241205	160203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9940	-70	5	-0.70	738700880	73905	115.66	10020	10030	9940	13010	7010	10010	9995.28	36.20	0	-31402	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	1988	14.36	0.38	12	0.37	692.00	26481.00	12110	20240430	-17.92	8100	20231129	22.72	12110	-17.92	20240430	8200	21.22	20240805	12110	-17.92	20240430	8200	21.22	20240805	0.32	N	005680	500	100 억	7240483	N	N	9	N	N
139	20241205	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9950	-60	5	-0.60	725626540	72590	113.60	10020	10030	9940	13010	7010	10010	9996.23	36.20	0	-30871	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	1990	14.38	0.38	12	0.36	692.00	26481.00	12110	20240430	-17.84	8100	20231129	22.84	12110	-17.84	20240430	8200	21.34	20240805	12110	-17.84	20240430	8200	21.34	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
140	20241205	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	-10	5	-0.10	218422730	21851	34.20	10020	10030	9950	13010	7010	10010	9996.01	36.20	0	-9069	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2000	14.45	0.38	12	0.11	692.00	26481.00	12110	20240430	-17.42	8100	20231129	23.46	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
141	20241205	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	-10	5	-0.10	161692690	16178	25.32	10020	10030	9950	13010	7010	10010	9994.60	36.20	0	-7805	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2000	14.45	0.38	12	0.08	692.00	26481.00	12110	20240430	-17.42	8100	20231129	23.46	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
142	20241205	120205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	0	3	0.00	113352260	11344	17.75	10020	10030	9950	13010	7010	10010	9992.27	36.20	0	-6729	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2002	14.47	0.38	12	0.06	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
143	20241205	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	0	3	0.00	107331940	10742	16.81	10020	10030	9950	13010	7010	10010	9991.80	36.20	0	-6578	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2002	14.47	0.38	12	0.05	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
144	20241205	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	0	3	0.00	42783180	4277	6.69	10020	10030	9980	13010	7010	10010	10003.08	36.20	0	-1360	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2002	14.47	0.38	12	0.02	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
145	20241205	090204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10020	10	2	0.10	3026040	302	0.47	10020	10020	10020	13010	7010	10010	10020.00	36.20	0	-179	10150	10080	9990	9920	9830	10115	9955	100	3000	500	7600	10	1	20000000	2004	14.48	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.26	8100	20231129	23.70	12110	-17.26	20240430	8200	22.20	20240805	12110	-17.26	20240430	8200	22.20	20240805	0.32	N	005680	500	100 억	7240483	N	N	4	N	N
146	20241204	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	-20	5	-0.20	639081520	63899	100.75	9990	10060	9900	13030	7030	10030	10001.43	36.22	0	-1604	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2002	14.47	0.38	12	0.32	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.33	N	005680	500	100 억	7243781	N	N	4	N	N
147	20241204	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10020	-10	5	-0.10	619566640	61950	97.68	9990	10060	9900	13030	7030	10030	10001.08	36.22	0	-1059	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2004	14.48	0.38	12	0.31	692.00	26481.00	12110	20240430	-17.26	8100	20231129	23.70	12110	-17.26	20240430	8200	22.20	20240805	12110	-17.26	20240430	8200	22.20	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
148	20241204	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	-20	5	-0.20	545560340	54553	86.02	9990	10060	9900	13030	7030	10030	10000.56	36.22	0	-696	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2002	14.47	0.38	12	0.27	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
149	20241204	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10020	-10	5	-0.10	522644160	52263	82.41	9990	10060	9900	13030	7030	10030	10000.27	36.22	0	-782	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2004	14.48	0.38	12	0.26	692.00	26481.00	12110	20240430	-17.26	8100	20231129	23.70	12110	-17.26	20240430	8200	22.20	20240805	12110	-17.26	20240430	8200	22.20	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
150	20241204	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10000	-30	5	-0.30	470121320	47028	74.15	9990	10060	9900	13030	7030	10030	9996.63	36.22	0	-1899	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2000	14.45	0.38	12	0.24	692.00	26481.00	12110	20240430	-17.42	8100	20231129	23.46	12110	-17.42	20240430	8200	21.95	20240805	12110	-17.42	20240430	8200	21.95	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
151	20241204	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9990	-40	5	-0.40	395757110	39587	62.42	9990	10060	9900	13030	7030	10030	9997.15	36.22	0	-2832	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	1998	14.44	0.38	12	0.20	692.00	26481.00	12110	20240430	-17.51	8100	20231129	23.33	12110	-17.51	20240430	8200	21.83	20240805	12110	-17.51	20240430	8200	21.83	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
152	20241204	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10010	-20	5	-0.20	215689700	21599	34.06	9990	10060	9900	13030	7030	10030	9986.10	36.22	0	-3792	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	2002	14.47	0.38	12	0.11	692.00	26481.00	12110	20240430	-17.34	8100	20231129	23.58	12110	-17.34	20240430	8200	22.07	20240805	12110	-17.34	20240430	8200	22.07	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
153	20241204	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9930	-100	5	-1.00	6912220	695	1.10	9990	9990	9930	13030	7030	10030	9945.64	36.22	0	-261	10163	10096	10063	9996	9963	10080	9980	100	3000	500	7620	10	1	20000000	1986	14.35	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.00	8100	20231129	22.59	12110	-18.00	20240430	8200	21.10	20240805	12110	-18.00	20240430	8200	21.10	20240805	0.33	N	005680	500	100 억	7243781	N	N	5	N	N
154	20241203	160210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10030	-50	5	-0.50	640029070	63387	134.24	10080	10130	10030	13100	7060	10080	10097.17	36.23	0	-2908	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2006	14.49	0.38	12	0.32	692.00	26481.00	12110	20240430	-17.18	8100	20231124	23.83	12110	-17.18	20240430	8200	22.32	20240805	12110	-17.18	20240430	8200	22.32	20240805	0.37	N	005680	500	100 억	7246262	N	N	5	N	N
155	20241203	150212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	10	2	0.10	624271750	61818	130.92	10080	10130	10030	13100	7060	10080	10098.54	36.23	0	-1705	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2018	14.58	0.38	12	0.31	692.00	26481.00	12110	20240430	-16.68	8100	20231124	24.57	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	8200	23.05	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
156	20241203	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10110	30	2	0.30	98411960	9753	20.65	10080	10130	10030	13100	7060	10080	10090.43	36.23	0	400	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2022	14.61	0.38	12	0.05	692.00	26481.00	12110	20240430	-16.52	8100	20231124	24.81	12110	-16.52	20240430	8200	23.29	20240805	12110	-16.52	20240430	8200	23.29	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
157	20241203	130211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	50	2	0.50	87472740	8671	18.36	10080	10130	10030	13100	7060	10080	10087.96	36.23	0	322	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2026	14.64	0.38	12	0.04	692.00	26481.00	12110	20240430	-16.35	8100	20231124	25.06	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	8200	23.54	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
158	20241203	120218	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10130	50	2	0.50	81780680	8109	17.17	10080	10130	10030	13100	7060	10080	10085.17	36.23	0	-88	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2026	14.64	0.38	12	0.04	692.00	26481.00	12110	20240430	-16.35	8100	20231124	25.06	12110	-16.35	20240430	8200	23.54	20240805	12110	-16.35	20240430	8200	23.54	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
159	20241203	110210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10110	30	2	0.30	58772020	5833	12.35	10080	10120	10030	13100	7060	10080	10075.78	36.23	0	325	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2022	14.61	0.38	12	0.03	692.00	26481.00	12110	20240430	-16.52	8100	20231124	24.81	12110	-16.52	20240430	8200	23.29	20240805	12110	-16.52	20240430	8200	23.29	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
160	20241203	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	0	3	0.00	34190580	3400	7.20	10080	10120	10030	13100	7060	10080	10056.05	36.23	0	-98	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2016	14.57	0.38	12	0.02	692.00	26481.00	12110	20240430	-16.76	8100	20231124	24.44	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8200	22.93	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
161	20241203	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	0	3	0.00	70560	7	0.01	10080	10080	10080	13100	7060	10080	10080.00	36.23	0	-1	10220	10150	10080	10010	9940	10185	10045	100	3020	500	7660	10	1	20000000	2016	14.57	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.76	8100	20231124	24.44	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8200	22.93	20240805	0.37	N	005680	500	100 억	7246262	N	N	13	N	N
162	20241202	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	20	2	0.20	476255190	47219	63.33	10010	10150	10010	13070	7050	10060	10086.11	36.17	0	11376	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2016	14.57	0.38	12	0.24	692.00	26481.00	12110	20240430	-16.76	8100	20231123	24.44	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8200	22.93	20240805	0.41	N	005680	500	100 억	7234221	N	N	13	N	N
163	20241202	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10100	40	2	0.40	445687990	44190	59.27	10010	10150	10010	13070	7050	10060	10085.72	36.17	0	11485	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2020	14.60	0.38	12	0.22	692.00	26481.00	12110	20240430	-16.60	8100	20231123	24.69	12110	-16.60	20240430	8200	23.17	20240805	12110	-16.60	20240430	8200	23.17	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
164	20241202	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10100	40	2	0.40	417854670	41435	55.57	10010	10150	10010	13070	7050	10060	10084.58	36.17	0	10443	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2020	14.60	0.38	12	0.21	692.00	26481.00	12110	20240430	-16.60	8100	20231123	24.69	12110	-16.60	20240430	8200	23.17	20240805	12110	-16.60	20240430	8200	23.17	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
165	20241202	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10090	30	2	0.30	387327260	38412	51.52	10010	10150	10010	13070	7050	10060	10083.50	36.17	0	8679	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2018	14.58	0.38	12	0.19	692.00	26481.00	12110	20240430	-16.68	8100	20231123	24.57	12110	-16.68	20240430	8200	23.05	20240805	12110	-16.68	20240430	8200	23.05	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
166	20241202	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10080	20	2	0.20	361288080	35829	48.05	10010	10150	10010	13070	7050	10060	10083.68	36.17	0	8749	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2016	14.57	0.38	12	0.18	692.00	26481.00	12110	20240430	-16.76	8100	20231123	24.44	12110	-16.76	20240430	8200	22.93	20240805	12110	-16.76	20240430	8200	22.93	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
167	20241202	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10110	50	2	0.50	163172580	16177	21.70	10010	10150	10010	13070	7050	10060	10086.70	36.17	0	5513	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2022	14.61	0.38	12	0.08	692.00	26481.00	12110	20240430	-16.52	8100	20231123	24.81	12110	-16.52	20240430	8200	23.29	20240805	12110	-16.52	20240430	8200	23.29	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
168	20241202	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10050	-10	5	-0.10	70734320	7011	9.40	10010	10150	10010	13070	7050	10060	10089.05	36.17	0	-304	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2010	14.52	0.38	12	0.04	692.00	26481.00	12110	20240430	-17.01	8100	20231123	24.07	12110	-17.01	20240430	8200	22.56	20240805	12110	-17.01	20240430	8200	22.56	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N
169	20241202	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	10140	80	2	0.80	16282440	1626	2.18	10010	10140	10010	13070	7050	10060	10013.80	36.17	0	493	10200	10130	10070	10000	9940	10100	9970	100	3010	500	7640	10	1	20000000	2028	14.65	0.38	12	0.01	692.00	26481.00	12110	20240430	-16.27	8100	20231123	25.19	12110	-16.27	20240430	8200	23.66	20240805	12110	-16.27	20240430	8200	23.66	20240805	0.41	N	005680	500	100 억	7234221	N	N	23	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History