KissMeData/090460/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160744	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17370	-130	5	-0.74	2315841070	133107	64.52	17380	17560	17130	22750	12250	17500	17399.40	14.01	20625	20734	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5986	6.60	0.86	12	0.39	2631.00	20155.00	27400	20240717	-36.61	14400	20241209	20.62	27400	-36.61	20240717	14400	20.62	20241209	27400	-36.61	20240717	14400	20.62	20241209	3.09	N	090460	500	172 억	4829134	N	N	173	N	N
3	20241231	150739	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17370	-130	5	-0.74	2315841070	133107	64.52	17380	17560	17130	22750	12250	17500	17399.40	14.01	20625	20734	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5986	6.60	0.86	12	0.39	2631.00	20155.00	27400	20240717	-36.61	14400	20241209	20.62	27400	-36.61	20240717	14400	20.62	20241209	27400	-36.61	20240717	14400	20.62	20241209	3.09	N	090460	500	172 억	4829134	N	N	173	N	N
4	20241231	140743	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17370	-130	5	-0.74	2315841070	133107	64.52	17380	17560	17130	22750	12250	17500	17399.40	14.01	20625	20734	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5986	6.60	0.86	12	0.39	2631.00	20155.00	27400	20240717	-36.61	14400	20241209	20.62	27400	-36.61	20240717	14400	20.62	20241209	27400	-36.61	20240717	14400	20.62	20241209	3.09	N	090460	500	172 억	4829134	N	N	173	N	N
5	20241231	130745	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17370	-130	5	-0.74	2315841070	133107	64.52	17380	17560	17130	22750	12250	17500	17399.40	14.01	20625	20734	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5986	6.60	0.86	12	0.39	2631.00	20155.00	27400	20240717	-36.61	14400	20241209	20.62	27400	-36.61	20240717	14400	20.62	20241209	27400	-36.61	20240717	14400	20.62	20241209	3.09	N	090460	500	172 억	4829134	N	N	173	N	N
6	20241231	120744	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17370	-130	5	-0.74	2315841070	133107	64.52	17380	17560	17130	22750	12250	17500	17399.40	14.01	20625	20734	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5986	6.60	0.86	12	0.39	2631.00	20155.00	27400	20240717	-36.61	14400	20241209	20.62	27400	-36.61	20240717	14400	20.62	20241209	27400	-36.61	20240717	14400	20.62	20241209	3.09	N	090460	500	172 억	4829134	N	N	173	N	N
7	20241231	110743	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17370	-130	5	-0.74	2315841070	133107	64.52	17380	17560	17130	22750	12250	17500	17399.40	14.01	20625	20734	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5986	6.60	0.86	12	0.39	2631.00	20155.00	27400	20240717	-36.61	14400	20241209	20.62	27400	-36.61	20240717	14400	20.62	20241209	27400	-36.61	20240717	14400	20.62	20241209	3.09	N	090460	500	172 억	4829134	N	N	173	N	N
8	20241231	100737	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17370	-130	5	-0.74	2315841070	133107	64.52	17380	17560	17130	22750	12250	17500	17399.40	14.01	20625	20734	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5986	6.60	0.86	12	0.39	2631.00	20155.00	27400	20240717	-36.61	14400	20241209	20.62	27400	-36.61	20240717	14400	20.62	20241209	27400	-36.61	20240717	14400	20.62	20241209	3.09	N	090460	500	172 억	4829134	N	N	173	N	N
9	20241231	090746	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17370	-130	5	-0.74	2315841070	133107	64.52	17380	17560	17130	22750	12250	17500	17399.40	14.01	20625	20734	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5986	6.60	0.86	12	0.39	2631.00	20155.00	27400	20240717	-36.61	14400	20241209	20.62	27400	-36.61	20240717	14400	20.62	20241209	27400	-36.61	20240717	14400	20.62	20241209	3.09	N	090460	500	172 억	4829134	N	N	173	N	N
10	20241230	160740	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17370	-130	5	-0.74	2279650430	131019	63.51	17380	17560	17130	22750	12250	17500	17399.40	13.95	0	20734	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5986	6.60	0.86	12	0.38	2631.00	20155.00	27400	20240717	-36.61	14400	20241209	20.62	27400	-36.61	20240717	14400	20.62	20241209	27400	-36.61	20240717	14400	20.62	20241209	3.09	N	090460	500	172 억	4808509	N	N	173	N	N
11	20241230	150744	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17390	-110	5	-0.63	2014563160	115768	56.11	17380	17560	17130	22750	12250	17500	17401.72	13.95	0	14562	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5993	6.61	0.86	12	0.34	2631.00	20155.00	27400	20240717	-36.53	14400	20241209	20.76	27400	-36.53	20240717	14400	20.76	20241209	27400	-36.53	20240717	14400	20.76	20241209	3.09	N	090460	500	172 억	4808509	N	N	438	N	N
12	20241230	140743	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17430	-70	5	-0.40	1538909560	88418	42.86	17380	17560	17130	22750	12250	17500	17404.92	13.95	0	2298	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	6007	6.62	0.86	12	0.26	2631.00	20155.00	27400	20240717	-36.39	14400	20241209	21.04	27400	-36.39	20240717	14400	21.04	20241209	27400	-36.39	20240717	14400	21.04	20241209	3.09	N	090460	500	172 억	4808509	N	N	438	N	N
13	20241230	130742	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17470	-30	5	-0.17	1107910000	63628	30.84	17380	17560	17130	22750	12250	17500	17412.29	13.95	0	302	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	6021	6.64	0.87	12	0.18	2631.00	20155.00	27400	20240717	-36.24	14400	20241209	21.32	27400	-36.24	20240717	14400	21.32	20241209	27400	-36.24	20240717	14400	21.32	20241209	3.09	N	090460	500	172 억	4808509	N	N	438	N	N
14	20241230	120739	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17450	-50	5	-0.29	955944840	54914	26.62	17380	17560	17130	22750	12250	17500	17408.02	13.95	0	-1546	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	6014	6.63	0.87	12	0.16	2631.00	20155.00	27400	20240717	-36.31	14400	20241209	21.18	27400	-36.31	20240717	14400	21.18	20241209	27400	-36.31	20240717	14400	21.18	20241209	3.09	N	090460	500	172 억	4808509	N	N	438	N	N
15	20241230	110742	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17440	-60	5	-0.34	829084860	47639	23.09	17380	17560	17130	22750	12250	17500	17403.47	13.95	0	-3442	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	6011	6.63	0.87	12	0.14	2631.00	20155.00	27400	20240717	-36.35	14400	20241209	21.11	27400	-36.35	20240717	14400	21.11	20241209	27400	-36.35	20240717	14400	21.11	20241209	3.09	N	090460	500	172 억	4808509	N	N	438	N	N
16	20241230	100741	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17380	-120	5	-0.69	679103410	39030	18.92	17380	17560	17130	22750	12250	17500	17399.50	13.95	0	-1496	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5990	6.61	0.86	12	0.11	2631.00	20155.00	27400	20240717	-36.57	14400	20241209	20.69	27400	-36.57	20240717	14400	20.69	20241209	27400	-36.57	20240717	14400	20.69	20241209	3.09	N	090460	500	172 억	4808509	N	N	438	N	N
17	20241230	090743	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	17350	-150	5	-0.86	99212480	5736	2.78	17380	17410	17130	22750	12250	17500	17296.10	13.95	0	31	18213	17856	17663	17306	17113	17760	17210	172	5250	500	12600	10	1	34464379	5980	6.59	0.86	12	0.02	2631.00	20155.00	27400	20240717	-36.68	14400	20241209	20.49	27400	-36.68	20240717	14400	20.49	20241209	27400	-36.68	20240717	14400	20.49	20241209	3.09	N	090460	500	172 억	4808509	N	N	438	N	N
18	20241227	160739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17500	-220	5	-1.24	3629055300	205086	89.68	17610	18020	17470	23000	12410	17720	17695.63	13.93	0	19292	18226	17972	17636	17382	17046	17805	17215	172	5280	500	12750	10	1	34464379	6031	6.65	0.87	12	0.60	2631.00	20155.00	27400	20240717	-36.13	14400	20241209	21.53	27400	-36.13	20240717	14400	21.53	20241209	27400	-36.13	20240717	14400	21.53	20241209	3.16	N	090460	500	172 억	4801652	N	N	438	N	N
19	20241227	150737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17490	-230	5	-1.30	3355372770	189443	82.84	17610	18020	17470	23000	12410	17720	17711.78	13.93	0	18181	18226	17972	17636	17382	17046	17805	17215	172	5280	500	12750	10	1	34464379	6028	6.65	0.87	12	0.55	2631.00	20155.00	27400	20240717	-36.17	14400	20241209	21.46	27400	-36.17	20240717	14400	21.46	20241209	27400	-36.17	20240717	14400	21.46	20241209	3.16	N	090460	500	172 억	4801652	N	N	1618	N	N
20	20241227	140740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17540	-180	5	-1.02	2890789770	162949	71.25	17610	18020	17470	23000	12410	17720	17740.46	13.93	0	11136	18226	17972	17636	17382	17046	17805	17215	172	5280	500	12750	10	1	34464379	6045	6.67	0.87	12	0.47	2631.00	20155.00	27400	20240717	-35.99	14400	20241209	21.81	27400	-35.99	20240717	14400	21.81	20241209	27400	-35.99	20240717	14400	21.81	20241209	3.16	N	090460	500	172 억	4801652	N	N	1618	N	N
21	20241227	130740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17520	-200	5	-1.13	2611589250	147004	64.28	17610	18020	17490	23000	12410	17720	17765.44	13.93	0	12773	18226	17972	17636	17382	17046	17805	17215	172	5280	500	12750	10	1	34464379	6038	6.66	0.87	12	0.43	2631.00	20155.00	27400	20240717	-36.06	14400	20241209	21.67	27400	-36.06	20240717	14400	21.67	20241209	27400	-36.06	20240717	14400	21.67	20241209	3.16	N	090460	500	172 억	4801652	N	N	1618	N	N
22	20241227	120740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17540	-180	5	-1.02	2358350560	132561	57.96	17610	18020	17520	23000	12410	17720	17790.69	13.93	0	14623	18226	17972	17636	17382	17046	17805	17215	172	5280	500	12750	10	1	34464379	6045	6.67	0.87	12	0.38	2631.00	20155.00	27400	20240717	-35.99	14400	20241209	21.81	27400	-35.99	20240717	14400	21.81	20241209	27400	-35.99	20240717	14400	21.81	20241209	3.16	N	090460	500	172 억	4801652	N	N	1618	N	N
23	20241227	110738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17680	-40	5	-0.23	2009407870	112738	49.30	17610	18020	17520	23000	12410	17720	17823.72	13.93	0	16265	18226	17972	17636	17382	17046	17805	17215	172	5280	500	12750	10	1	34464379	6093	6.72	0.88	12	0.33	2631.00	20155.00	27400	20240717	-35.47	14400	20241209	22.78	27400	-35.47	20240717	14400	22.78	20241209	27400	-35.47	20240717	14400	22.78	20241209	3.16	N	090460	500	172 억	4801652	N	N	1618	N	N
24	20241227	100736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17980	260	2	1.47	1097775550	61861	27.05	17610	17980	17520	23000	12410	17720	17745.85	13.93	0	22923	18226	17972	17636	17382	17046	17805	17215	172	5280	500	12750	10	1	34464379	6197	6.83	0.89	12	0.18	2631.00	20155.00	27400	20240717	-34.38	14400	20241209	24.86	27400	-34.38	20240717	14400	24.86	20241209	27400	-34.38	20240717	14400	24.86	20241209	3.16	N	090460	500	172 억	4801652	N	N	1618	N	N
25	20241227	090741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17520	-200	5	-1.13	155643320	8814	3.85	17610	17800	17520	23000	12410	17720	17658.50	13.93	0	-1138	18226	17972	17636	17382	17046	17805	17215	172	5280	500	12750	10	1	34464379	6038	6.66	0.87	12	0.03	2631.00	20155.00	27400	20240717	-36.06	14400	20241209	21.67	27400	-36.06	20240717	14400	21.67	20241209	27400	-36.06	20240717	14400	21.67	20241209	3.16	N	090460	500	172 억	4801652	N	N	1618	N	N
26	20241226	160735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17720	-40	5	-0.23	4011225610	227578	104.02	17890	17890	17300	23050	12440	17760	17625.53	13.89	0	4795	18206	17982	17796	17572	17386	17890	17480	172	5290	500	12780	10	1	34464379	6107	6.74	0.88	12	0.66	2631.00	20155.00	27400	20240717	-35.33	14400	20241209	23.06	27400	-35.33	20240717	14400	23.06	20241209	27400	-35.33	20240717	14400	23.06	20241209	3.15	N	090460	500	172 억	4785847	N	N	1618	N	N
27	20241226	150731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17720	-40	5	-0.23	3673578680	208481	95.29	17890	17890	17300	23050	12440	17760	17620.69	13.89	0	4284	18206	17982	17796	17572	17386	17890	17480	172	5290	500	12780	10	1	34464379	6107	6.74	0.88	12	0.60	2631.00	20155.00	27400	20240717	-35.33	14400	20241209	23.06	27400	-35.33	20240717	14400	23.06	20241209	27400	-35.33	20240717	14400	23.06	20241209	3.15	N	090460	500	172 억	4785847	N	N	848	N	N
28	20241226	140730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17750	-10	5	-0.06	2927830930	166439	76.07	17890	17890	17300	23050	12440	17760	17591.01	13.89	0	11296	18206	17982	17796	17572	17386	17890	17480	172	5290	500	12780	10	1	34464379	6117	6.75	0.88	12	0.48	2631.00	20155.00	27400	20240717	-35.22	14400	20241209	23.26	27400	-35.22	20240717	14400	23.26	20241209	27400	-35.22	20240717	14400	23.26	20241209	3.15	N	090460	500	172 억	4785847	N	N	848	N	N
29	20241226	130733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17830	70	2	0.39	2450291390	139621	63.82	17890	17890	17300	23050	12440	17760	17549.59	13.89	0	17190	18206	17982	17796	17572	17386	17890	17480	172	5290	500	12780	10	1	34464379	6145	6.78	0.88	12	0.41	2631.00	20155.00	27400	20240717	-34.93	14400	20241209	23.82	27400	-34.93	20240717	14400	23.82	20241209	27400	-34.93	20240717	14400	23.82	20241209	3.15	N	090460	500	172 억	4785847	N	N	848	N	N
30	20241226	120729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17350	-410	5	-2.31	1604898440	91856	41.98	17890	17890	17300	23050	12440	17760	17471.90	13.89	0	-267	18206	17982	17796	17572	17386	17890	17480	172	5290	500	12780	10	1	34464379	5980	6.59	0.86	12	0.27	2631.00	20155.00	27400	20240717	-36.68	14400	20241209	20.49	27400	-36.68	20240717	14400	20.49	20241209	27400	-36.68	20240717	14400	20.49	20241209	3.15	N	090460	500	172 억	4785847	N	N	848	N	N
31	20241226	110730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17310	-450	5	-2.53	1422456610	81330	37.17	17890	17890	17300	23050	12440	17760	17489.94	13.89	0	-1303	18206	17982	17796	17572	17386	17890	17480	172	5290	500	12780	10	1	34464379	5966	6.58	0.86	12	0.24	2631.00	20155.00	27400	20240717	-36.82	14400	20241209	20.21	27400	-36.82	20240717	14400	20.21	20241209	27400	-36.82	20240717	14400	20.21	20241209	3.15	N	090460	500	172 억	4785847	N	N	848	N	N
32	20241226	100732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17500	-260	5	-1.46	709026430	40314	18.43	17890	17890	17470	23050	12440	17760	17587.60	13.89	0	-7425	18206	17982	17796	17572	17386	17890	17480	172	5290	500	12780	10	1	34464379	6031	6.65	0.87	12	0.12	2631.00	20155.00	27400	20240717	-36.13	14400	20241209	21.53	27400	-36.13	20240717	14400	21.53	20241209	27400	-36.13	20240717	14400	21.53	20241209	3.15	N	090460	500	172 억	4785847	N	N	848	N	N
33	20241226	090733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17700	-60	5	-0.34	69500790	3905	1.78	17890	17890	17700	23050	12440	17760	17797.90	13.89	0	-1655	18206	17982	17796	17572	17386	17890	17480	172	5290	500	12780	10	1	34464379	6100	6.73	0.88	12	0.01	2631.00	20155.00	27400	20240717	-35.40	14400	20241209	22.92	27400	-35.40	20240717	14400	22.92	20241209	27400	-35.40	20240717	14400	22.92	20241209	3.15	N	090460	500	172 억	4785847	N	N	848	N	N
34	20241224	160732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17760	-100	5	-0.56	3880429490	217783	80.87	17900	18020	17610	23200	12510	17860	17817.93	13.93	0	-28751	18266	18062	17736	17532	17206	18165	17635	172	5340	500	12850	10	1	34464379	6121	6.75	0.88	12	0.63	2631.00	20155.00	27400	20240717	-35.18	14400	20241209	23.33	27400	-35.18	20240717	14400	23.33	20241209	27400	-35.18	20240717	14400	23.33	20241209	3.26	N	090460	500	172 억	4801958	N	N	848	N	N
35	20241224	150732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17690	-170	5	-0.95	3777478090	211984	78.72	17900	18020	17610	23200	12510	17860	17819.64	13.93	0	-27396	18266	18062	17736	17532	17206	18165	17635	172	5340	500	12850	10	1	34464379	6097	6.72	0.88	12	0.62	2631.00	20155.00	27400	20240717	-35.44	14400	20241209	22.85	27400	-35.44	20240717	14400	22.85	20241209	27400	-35.44	20240717	14400	22.85	20241209	3.26	N	090460	500	172 억	4801958	N	N	251	N	N
36	20241224	140730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17740	-120	5	-0.67	2600024450	145674	54.09	17900	18020	17700	23200	12510	17860	17848.24	13.93	0	-6977	18266	18062	17736	17532	17206	18165	17635	172	5340	500	12850	10	1	34464379	6114	6.74	0.88	12	0.42	2631.00	20155.00	27400	20240717	-35.26	14400	20241209	23.19	27400	-35.26	20240717	14400	23.19	20241209	27400	-35.26	20240717	14400	23.19	20241209	3.26	N	090460	500	172 억	4801958	N	N	251	N	N
37	20241224	130732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17830	-30	5	-0.17	2212060650	123845	45.99	17900	18020	17700	23200	12510	17860	17861.53	13.93	0	4999	18266	18062	17736	17532	17206	18165	17635	172	5340	500	12850	10	1	34464379	6145	6.78	0.88	12	0.36	2631.00	20155.00	27400	20240717	-34.93	14400	20241209	23.82	27400	-34.93	20240717	14400	23.82	20241209	27400	-34.93	20240717	14400	23.82	20241209	3.26	N	090460	500	172 억	4801958	N	N	251	N	N
38	20241224	120730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17830	-30	5	-0.17	1557771700	87314	32.42	17900	18020	17700	23200	12510	17860	17841.03	13.93	0	13936	18266	18062	17736	17532	17206	18165	17635	172	5340	500	12850	10	1	34464379	6145	6.78	0.88	12	0.25	2631.00	20155.00	27400	20240717	-34.93	14400	20241209	23.82	27400	-34.93	20240717	14400	23.82	20241209	27400	-34.93	20240717	14400	23.82	20241209	3.26	N	090460	500	172 억	4801958	N	N	251	N	N
39	20241224	110732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17830	-30	5	-0.17	1463797810	82043	30.47	17900	18020	17700	23200	12510	17860	17841.84	13.93	0	14913	18266	18062	17736	17532	17206	18165	17635	172	5340	500	12850	10	1	34464379	6145	6.78	0.88	12	0.24	2631.00	20155.00	27400	20240717	-34.93	14400	20241209	23.82	27400	-34.93	20240717	14400	23.82	20241209	27400	-34.93	20240717	14400	23.82	20241209	3.26	N	090460	500	172 억	4801958	N	N	251	N	N
40	20241224	100731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17820	-40	5	-0.22	1101547670	61682	22.90	17900	18020	17750	23200	12510	17860	17858.49	13.93	0	11102	18266	18062	17736	17532	17206	18165	17635	172	5340	500	12850	10	1	34464379	6142	6.77	0.88	12	0.18	2631.00	20155.00	27400	20240717	-34.96	14400	20241209	23.75	27400	-34.96	20240717	14400	23.75	20241209	27400	-34.96	20240717	14400	23.75	20241209	3.26	N	090460	500	172 억	4801958	N	N	251	N	N
41	20241224	090734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17770	-90	5	-0.50	111184430	6228	2.31	17900	17930	17770	23200	12510	17860	17852.35	13.93	0	-2872	18266	18062	17736	17532	17206	18165	17635	172	5340	500	12850	10	1	34464379	6124	6.75	0.88	12	0.02	2631.00	20155.00	27400	20240717	-35.15	14400	20241209	23.40	27400	-35.15	20240717	14400	23.40	20241209	27400	-35.15	20240717	14400	23.40	20241209	3.26	N	090460	500	172 억	4801958	N	N	251	N	N
42	20241223	160725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17860	300	2	1.71	4745265670	268237	118.77	17740	17940	17410	22800	12300	17560	17690.03	13.94	0	-1253	18320	17940	17670	17290	17020	17805	17155	172	5240	500	12640	10	1	34464379	6155	6.79	0.89	12	0.78	2631.00	20155.00	27400	20240717	-34.82	14400	20241209	24.03	27400	-34.82	20240717	14400	24.03	20241209	27400	-34.82	20240717	14400	24.03	20241209	3.34	N	090460	500	172 억	4802658	N	N	251	N	N
43	20241223	150730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17900	340	2	1.94	4528351220	256099	113.39	17740	17940	17410	22800	12300	17560	17682.05	13.94	0	-308	18320	17940	17670	17290	17020	17805	17155	172	5240	500	12640	10	1	34464379	6169	6.80	0.89	12	0.74	2631.00	20155.00	27400	20240717	-34.67	14400	20241209	24.31	27400	-34.67	20240717	14400	24.31	20241209	27400	-34.67	20240717	14400	24.31	20241209	3.34	N	090460	500	172 억	4802658	N	N	196	N	N
44	20241223	140725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17850	290	2	1.65	4160016390	235522	104.28	17740	17880	17410	22800	12300	17560	17662.98	13.94	0	3502	18320	17940	17670	17290	17020	17805	17155	172	5240	500	12640	10	1	34464379	6152	6.78	0.89	12	0.68	2631.00	20155.00	27400	20240717	-34.85	14400	20241209	23.96	27400	-34.85	20240717	14400	23.96	20241209	27400	-34.85	20240717	14400	23.96	20241209	3.34	N	090460	500	172 억	4802658	N	N	196	N	N
45	20241223	130725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17800	240	2	1.37	3724912610	211115	93.47	17740	17820	17410	22800	12300	17560	17644.01	13.94	0	6268	18320	17940	17670	17290	17020	17805	17155	172	5240	500	12640	10	1	34464379	6135	6.77	0.88	12	0.61	2631.00	20155.00	27400	20240717	-35.04	14400	20241209	23.61	27400	-35.04	20240717	14400	23.61	20241209	27400	-35.04	20240717	14400	23.61	20241209	3.34	N	090460	500	172 억	4802658	N	N	196	N	N
46	20241223	120727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17760	200	2	1.14	3420011300	193948	85.87	17740	17820	17410	22800	12300	17560	17633.66	13.94	0	10069	18320	17940	17670	17290	17020	17805	17155	172	5240	500	12640	10	1	34464379	6121	6.75	0.88	12	0.56	2631.00	20155.00	27400	20240717	-35.18	14400	20241209	23.33	27400	-35.18	20240717	14400	23.33	20241209	27400	-35.18	20240717	14400	23.33	20241209	3.34	N	090460	500	172 억	4802658	N	N	196	N	N
47	20241223	110726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17670	110	2	0.63	3206122910	181885	80.53	17740	17820	17410	22800	12300	17560	17627.21	13.94	0	12069	18320	17940	17670	17290	17020	17805	17155	172	5240	500	12640	10	1	34464379	6090	6.72	0.88	12	0.53	2631.00	20155.00	27400	20240717	-35.51	14400	20241209	22.71	27400	-35.51	20240717	14400	22.71	20241209	27400	-35.51	20240717	14400	22.71	20241209	3.34	N	090460	500	172 억	4802658	N	N	196	N	N
48	20241223	100721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17740	180	2	1.03	1864532580	105854	46.87	17740	17810	17410	22800	12300	17560	17614.21	13.94	0	-9949	18320	17940	17670	17290	17020	17805	17155	172	5240	500	12640	10	1	34464379	6114	6.74	0.88	12	0.31	2631.00	20155.00	27400	20240717	-35.26	14400	20241209	23.19	27400	-35.26	20240717	14400	23.19	20241209	27400	-35.26	20240717	14400	23.19	20241209	3.34	N	090460	500	172 억	4802658	N	N	196	N	N
49	20241223	090725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17530	-30	5	-0.17	474927440	26896	11.91	17740	17810	17510	22800	12300	17560	17658.03	13.94	0	-14108	18320	17940	17670	17290	17020	17805	17155	172	5240	500	12640	10	1	34464379	6042	6.66	0.87	12	0.08	2631.00	20155.00	27400	20240717	-36.02	14400	20241209	21.74	27400	-36.02	20240717	14400	21.74	20241209	27400	-36.02	20240717	14400	21.74	20241209	3.34	N	090460	500	172 억	4802658	N	N	196	N	N
50	20241220	160721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17560	-250	5	-1.40	3923629300	223609	38.25	18050	18050	17400	23150	12470	17810	17546.60	14.32	0	45741	18323	18066	17843	17586	17363	18195	17715	172	5340	500	12820	10	1	34464379	6052	6.67	0.87	12	0.65	2631.00	20155.00	27400	20240717	-35.91	14400	20241209	21.94	27400	-35.91	20240717	14400	21.94	20241209	27400	-35.91	20240717	14400	21.94	20241209	3.29	N	090460	500	172 억	4935876	N	N	196	N	N
51	20241220	150725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	-200	5	-1.12	3533049340	201354	34.44	18050	18050	17400	23150	12470	17810	17546.23	14.32	0	47939	18323	18066	17843	17586	17363	18195	17715	172	5340	500	12820	10	1	34464379	6069	6.69	0.87	12	0.58	2631.00	20155.00	27400	20240717	-35.73	14400	20241209	22.29	27400	-35.73	20240717	14400	22.29	20241209	27400	-35.73	20240717	14400	22.29	20241209	3.29	N	090460	500	172 억	4935876	N	N	213	N	N
52	20241220	140723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17520	-290	5	-1.63	2948208460	168053	28.75	18050	18050	17400	23150	12470	17810	17543.05	14.32	0	32542	18323	18066	17843	17586	17363	18195	17715	172	5340	500	12820	10	1	34464379	6038	6.66	0.87	12	0.49	2631.00	20155.00	27400	20240717	-36.06	14400	20241209	21.67	27400	-36.06	20240717	14400	21.67	20241209	27400	-36.06	20240717	14400	21.67	20241209	3.29	N	090460	500	172 억	4935876	N	N	213	N	N
53	20241220	130721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17530	-280	5	-1.57	2582447500	147126	25.17	18050	18050	17400	23150	12470	17810	17552.32	14.32	0	31836	18323	18066	17843	17586	17363	18195	17715	172	5340	500	12820	10	1	34464379	6042	6.66	0.87	12	0.43	2631.00	20155.00	27400	20240717	-36.02	14400	20241209	21.74	27400	-36.02	20240717	14400	21.74	20241209	27400	-36.02	20240717	14400	21.74	20241209	3.29	N	090460	500	172 억	4935876	N	N	213	N	N
54	20241220	120721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17550	-260	5	-1.46	2368979780	134972	23.09	18050	18050	17400	23150	12470	17810	17551.30	14.32	0	29723	18323	18066	17843	17586	17363	18195	17715	172	5340	500	12820	10	1	34464379	6048	6.67	0.87	12	0.39	2631.00	20155.00	27400	20240717	-35.95	14400	20241209	21.88	27400	-35.95	20240717	14400	21.88	20241209	27400	-35.95	20240717	14400	21.88	20241209	3.29	N	090460	500	172 억	4935876	N	N	213	N	N
55	20241220	110721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	-390	5	-2.19	2019754080	115030	19.68	18050	18050	17400	23150	12470	17810	17558.12	14.32	0	21592	18323	18066	17843	17586	17363	18195	17715	172	5340	500	12820	10	1	34464379	6004	6.62	0.86	12	0.33	2631.00	20155.00	27400	20240717	-36.42	14400	20241209	20.97	27400	-36.42	20240717	14400	20.97	20241209	27400	-36.42	20240717	14400	20.97	20241209	3.29	N	090460	500	172 억	4935876	N	N	213	N	N
56	20241220	100722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17580	-230	5	-1.29	1033338910	58517	10.01	18050	18050	17500	23150	12470	17810	17658.33	14.32	0	-7186	18323	18066	17843	17586	17363	18195	17715	172	5340	500	12820	10	1	34464379	6059	6.68	0.87	12	0.17	2631.00	20155.00	27400	20240717	-35.84	14400	20241209	22.08	27400	-35.84	20240717	14400	22.08	20241209	27400	-35.84	20240717	14400	22.08	20241209	3.29	N	090460	500	172 억	4935876	N	N	213	N	N
57	20241220	090723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17750	-60	5	-0.34	168928000	9469	1.62	18050	18050	17700	23150	12470	17810	17840.68	14.32	0	-3083	18323	18066	17843	17586	17363	18195	17715	172	5340	500	12820	10	1	34464379	6117	6.75	0.88	12	0.03	2631.00	20155.00	27400	20240717	-35.22	14400	20241209	23.26	27400	-35.22	20240717	14400	23.26	20241209	27400	-35.22	20240717	14400	23.26	20241209	3.29	N	090460	500	172 억	4935876	N	N	213	N	N
58	20241219	160720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17810	-420	5	-2.30	10392052390	581175	145.47	17710	18100	17620	23650	12770	18230	17806.25	14.34	0	-17391	18510	18370	18220	18080	17930	18295	18005	172	5420	500	13120	10	1	34464379	6138	6.77	0.88	12	1.69	2631.00	20155.00	27400	20240717	-35.00	14400	20241209	23.68	27400	-35.00	20240717	14400	23.68	20241209	27400	-35.00	20240717	14400	23.68	20241209	3.30	N	090460	500	172 억	4942668	N	N	213	N	N
59	20241219	150719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17700	-530	5	-2.91	9623723430	538072	134.68	17710	18100	17620	23650	12770	18230	17804.36	14.34	0	-1113	18510	18370	18220	18080	17930	18295	18005	172	5420	500	13120	10	1	34464379	6100	6.73	0.88	12	1.56	2631.00	20155.00	27400	20240717	-35.40	14400	20241209	22.92	27400	-35.40	20240717	14400	22.92	20241209	27400	-35.40	20240717	14400	22.92	20241209	3.30	N	090460	500	172 억	4942668	N	N	970	N	N
60	20241219	140720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17840	-390	5	-2.14	8897232420	497150	124.43	17710	18100	17620	23650	12770	18230	17809.68	14.34	0	-9074	18510	18370	18220	18080	17930	18295	18005	172	5420	500	13120	10	1	34464379	6148	6.78	0.89	12	1.44	2631.00	20155.00	27400	20240717	-34.89	14400	20241209	23.89	27400	-34.89	20240717	14400	23.89	20241209	27400	-34.89	20240717	14400	23.89	20241209	3.30	N	090460	500	172 억	4942668	N	N	970	N	N
61	20241219	130719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17850	-380	5	-2.08	7819778420	436624	109.28	17710	18100	17620	23650	12770	18230	17811.16	14.34	0	-17425	18510	18370	18220	18080	17930	18295	18005	172	5420	500	13120	10	1	34464379	6152	6.78	0.89	12	1.27	2631.00	20155.00	27400	20240717	-34.85	14400	20241209	23.96	27400	-34.85	20240717	14400	23.96	20241209	27400	-34.85	20240717	14400	23.96	20241209	3.30	N	090460	500	172 억	4942668	N	N	970	N	N
62	20241219	120722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17880	-350	5	-1.92	7389860610	412526	103.25	17710	18100	17620	23650	12770	18230	17808.89	14.34	0	-25599	18510	18370	18220	18080	17930	18295	18005	172	5420	500	13120	10	1	34464379	6162	6.80	0.89	12	1.20	2631.00	20155.00	27400	20240717	-34.74	14400	20241209	24.17	27400	-34.74	20240717	14400	24.17	20241209	27400	-34.74	20240717	14400	24.17	20241209	3.30	N	090460	500	172 억	4942668	N	N	970	N	N
63	20241219	110719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17760	-470	5	-2.58	6852859780	382436	95.72	17710	18100	17620	23650	12770	18230	17804.84	14.34	0	-36228	18510	18370	18220	18080	17930	18295	18005	172	5420	500	13120	10	1	34464379	6121	6.75	0.88	12	1.11	2631.00	20155.00	27400	20240717	-35.18	14400	20241209	23.33	27400	-35.18	20240717	14400	23.33	20241209	27400	-35.18	20240717	14400	23.33	20241209	3.30	N	090460	500	172 억	4942668	N	N	970	N	N
64	20241219	100711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17800	-430	5	-2.36	5495199270	305849	76.55	17710	18100	17700	23650	12770	18230	17834.17	14.34	0	-32848	18510	18370	18220	18080	17930	18295	18005	172	5420	500	13120	10	1	34464379	6135	6.77	0.88	12	0.89	2631.00	20155.00	27400	20240717	-35.04	14400	20241209	23.61	27400	-35.04	20240717	14400	23.61	20241209	27400	-35.04	20240717	14400	23.61	20241209	3.30	N	090460	500	172 억	4942668	N	N	970	N	N
65	20241219	090720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17880	-350	5	-1.92	2917883630	161236	40.36	17710	18100	17700	23650	12770	18230	17863.82	14.34	0	10874	18510	18370	18220	18080	17930	18295	18005	172	5420	500	13120	10	1	34464379	6162	6.80	0.89	12	0.47	2631.00	20155.00	27400	20240717	-34.74	14400	20241209	24.17	27400	-34.74	20240717	14400	24.17	20241209	27400	-34.74	20240717	14400	24.17	20241209	3.30	N	090460	500	172 억	4942668	N	N	970	N	N
66	20241218	160716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18230	-60	5	-0.33	7249597940	397765	75.35	18310	18360	18070	23750	12810	18290	18225.77	14.20	0	26813	18670	18480	18270	18080	17870	18575	18175	172	5460	500	13160	10	1	34464379	6283	6.93	0.90	12	1.15	2631.00	20155.00	27400	20240717	-33.47	14400	20241209	26.60	27400	-33.47	20240717	14400	26.60	20241209	27400	-33.47	20240717	14400	26.60	20241209	3.31	N	090460	500	172 억	4894581	N	N	970	N	N
67	20241218	150720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	-90	5	-0.49	6922761210	379821	71.96	18310	18360	18070	23750	12810	18290	18226.32	14.20	0	25953	18670	18480	18270	18080	17870	18575	18175	172	5460	500	13160	10	1	34464379	6273	6.92	0.90	12	1.10	2631.00	20155.00	27400	20240717	-33.58	14400	20241209	26.39	27400	-33.58	20240717	14400	26.39	20241209	27400	-33.58	20240717	14400	26.39	20241209	3.31	N	090460	500	172 억	4894581	N	N	772	N	N
68	20241218	140717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18240	-50	5	-0.27	5995855840	328873	62.30	18310	18360	18070	23750	12810	18290	18231.46	14.20	0	29324	18670	18480	18270	18080	17870	18575	18175	172	5460	500	13160	10	1	34464379	6286	6.93	0.90	12	0.95	2631.00	20155.00	27400	20240717	-33.43	14400	20241209	26.67	27400	-33.43	20240717	14400	26.67	20241209	27400	-33.43	20240717	14400	26.67	20241209	3.31	N	090460	500	172 억	4894581	N	N	772	N	N
69	20241218	130719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18260	-30	5	-0.16	5277639280	289558	54.86	18310	18360	18070	23750	12810	18290	18226.46	14.20	0	18022	18670	18480	18270	18080	17870	18575	18175	172	5460	500	13160	10	1	34464379	6293	6.94	0.91	12	0.84	2631.00	20155.00	27400	20240717	-33.36	14400	20241209	26.81	27400	-33.36	20240717	14400	26.81	20241209	27400	-33.36	20240717	14400	26.81	20241209	3.31	N	090460	500	172 억	4894581	N	N	772	N	N
70	20241218	120710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18220	-70	5	-0.38	4847882210	266048	50.40	18310	18360	18070	23750	12810	18290	18221.75	14.20	0	15401	18670	18480	18270	18080	17870	18575	18175	172	5460	500	13160	10	1	34464379	6279	6.93	0.90	12	0.77	2631.00	20155.00	27400	20240717	-33.50	14400	20241209	26.53	27400	-33.50	20240717	14400	26.53	20241209	27400	-33.50	20240717	14400	26.53	20241209	3.31	N	090460	500	172 억	4894581	N	N	772	N	N
71	20241218	110718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18210	-80	5	-0.44	4469493630	245229	46.46	18310	18360	18070	23750	12810	18290	18225.71	14.20	0	20662	18670	18480	18270	18080	17870	18575	18175	172	5460	500	13160	10	1	34464379	6276	6.92	0.90	12	0.71	2631.00	20155.00	27400	20240717	-33.54	14400	20241209	26.46	27400	-33.54	20240717	14400	26.46	20241209	27400	-33.54	20240717	14400	26.46	20241209	3.31	N	090460	500	172 억	4894581	N	N	772	N	N
72	20241218	100719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18130	-160	5	-0.87	2837793190	155865	29.53	18310	18360	18070	23750	12810	18290	18206.56	14.20	0	54841	18670	18480	18270	18080	17870	18575	18175	172	5460	500	13160	10	1	34464379	6248	6.89	0.90	12	0.45	2631.00	20155.00	27400	20240717	-33.83	14400	20241209	25.90	27400	-33.83	20240717	14400	25.90	20241209	27400	-33.83	20240717	14400	25.90	20241209	3.31	N	090460	500	172 억	4894581	N	N	772	N	N
73	20241218	090720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18360	70	2	0.38	374670170	20491	3.88	18310	18360	18150	23750	12810	18290	18284.53	14.20	0	3389	18670	18480	18270	18080	17870	18575	18175	172	5460	500	13160	10	1	34464379	6328	6.98	0.91	12	0.06	2631.00	20155.00	27400	20240717	-32.99	14400	20241209	27.50	27400	-32.99	20240717	14400	27.50	20241209	27400	-32.99	20240717	14400	27.50	20241209	3.31	N	090460	500	172 억	4894581	N	N	772	N	N
74	20241217	160715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18290	240	2	1.33	9586693190	523575	61.74	18220	18460	18060	23450	12640	18050	18310.07	14.15	0	14653	18603	18326	17963	17686	17323	18465	17825	172	5400	500	12990	10	1	34464379	6304	6.95	0.91	12	1.52	2631.00	20155.00	27400	20240717	-33.25	14400	20241209	27.01	27400	-33.25	20240717	14400	27.01	20241209	27400	-33.25	20240717	14400	27.01	20241209	3.36	N	090460	500	172 억	4875748	N	N	772	N	N
75	20241217	150717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18340	290	2	1.61	9198844850	502391	59.24	18220	18460	18060	23450	12640	18050	18310.13	14.15	0	10226	18603	18326	17963	17686	17323	18465	17825	172	5400	500	12990	10	1	34464379	6321	6.97	0.91	12	1.46	2631.00	20155.00	27400	20240717	-33.07	14400	20241209	27.36	27400	-33.07	20240717	14400	27.36	20241209	27400	-33.07	20240717	14400	27.36	20241209	3.36	N	090460	500	172 억	4875748	N	N	712	N	N
76	20241217	140713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18370	320	2	1.77	8534381530	466128	54.97	18220	18460	18060	23450	12640	18050	18309.09	14.15	0	13509	18603	18326	17963	17686	17323	18465	17825	172	5400	500	12990	10	1	34464379	6331	6.98	0.91	12	1.35	2631.00	20155.00	27400	20240717	-32.96	14400	20241209	27.57	27400	-32.96	20240717	14400	27.57	20241209	27400	-32.96	20240717	14400	27.57	20241209	3.36	N	090460	500	172 억	4875748	N	N	712	N	N
77	20241217	130705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18260	210	2	1.16	7895886510	431302	50.86	18220	18460	18060	23450	12640	18050	18307.09	14.15	0	20576	18603	18326	17963	17686	17323	18465	17825	172	5400	500	12990	10	1	34464379	6293	6.94	0.91	12	1.25	2631.00	20155.00	27400	20240717	-33.36	14400	20241209	26.81	27400	-33.36	20240717	14400	26.81	20241209	27400	-33.36	20240717	14400	26.81	20241209	3.36	N	090460	500	172 억	4875748	N	N	712	N	N
78	20241217	120701	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18310	260	2	1.44	7007486900	382570	45.11	18220	18460	18060	23450	12640	18050	18316.88	14.15	0	19496	18603	18326	17963	17686	17323	18465	17825	172	5400	500	12990	10	1	34464379	6310	6.96	0.91	12	1.11	2631.00	20155.00	27400	20240717	-33.18	14400	20241209	27.15	27400	-33.18	20240717	14400	27.15	20241209	27400	-33.18	20240717	14400	27.15	20241209	3.36	N	090460	500	172 억	4875748	N	N	712	N	N
79	20241217	110704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18340	290	2	1.61	5945616170	324745	38.29	18220	18460	18060	23450	12640	18050	18308.57	14.15	0	16876	18603	18326	17963	17686	17323	18465	17825	172	5400	500	12990	10	1	34464379	6321	6.97	0.91	12	0.94	2631.00	20155.00	27400	20240717	-33.07	14400	20241209	27.36	27400	-33.07	20240717	14400	27.36	20241209	27400	-33.07	20240717	14400	27.36	20241209	3.36	N	090460	500	172 억	4875748	N	N	712	N	N
80	20241217	100708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18350	300	2	1.66	4639800010	253652	29.91	18220	18460	18060	23450	12640	18050	18291.99	14.15	0	20759	18603	18326	17963	17686	17323	18465	17825	172	5400	500	12990	10	1	34464379	6324	6.97	0.91	12	0.74	2631.00	20155.00	27400	20240717	-33.03	14400	20241209	27.43	27400	-33.03	20240717	14400	27.43	20241209	27400	-33.03	20240717	14400	27.43	20241209	3.36	N	090460	500	172 억	4875748	N	N	712	N	N
81	20241217	090715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18190	140	2	0.78	885986720	48654	5.74	18220	18270	18080	23450	12640	18050	18209.95	14.15	0	2168	18603	18326	17963	17686	17323	18465	17825	172	5400	500	12990	10	1	34464379	6269	6.91	0.90	12	0.14	2631.00	20155.00	27400	20240717	-33.61	14400	20241209	26.32	27400	-33.61	20240717	14400	26.32	20241209	27400	-33.61	20240717	14400	26.32	20241209	3.36	N	090460	500	172 억	4875748	N	N	712	N	N
82	20241216	160708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18050	560	2	3.20	15228085040	845431	97.28	17750	18240	17600	22700	12250	17490	18012.19	14.16	0	1347	18050	17770	17420	17140	16790	17910	17280	172	5210	500	12590	10	1	34464379	6221	6.86	0.90	12	2.45	2631.00	20155.00	27400	20240717	-34.12	14400	20241209	25.35	27400	-34.12	20240717	14400	25.35	20241209	27400	-34.12	20240717	14400	25.35	20241209	3.24	N	090460	500	172 억	4880990	N	N	712	N	N
83	20241216	150716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18080	590	2	3.37	14812695660	822419	94.63	17750	18240	17600	22700	12250	17490	18011.13	14.16	0	3371	18050	17770	17420	17140	16790	17910	17280	172	5210	500	12590	10	1	34464379	6231	6.87	0.90	12	2.39	2631.00	20155.00	27400	20240717	-34.01	14400	20241209	25.56	27400	-34.01	20240717	14400	25.56	20241209	27400	-34.01	20240717	14400	25.56	20241209	3.24	N	090460	500	172 억	4880990	N	N	695	N	N
84	20241216	140715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18130	640	2	3.66	12980421710	720946	82.96	17750	18240	17600	22700	12250	17490	18004.71	14.16	0	-539	18050	17770	17420	17140	16790	17910	17280	172	5210	500	12590	10	1	34464379	6248	6.89	0.90	12	2.09	2631.00	20155.00	27400	20240717	-33.83	14400	20241209	25.90	27400	-33.83	20240717	14400	25.90	20241209	27400	-33.83	20240717	14400	25.90	20241209	3.24	N	090460	500	172 억	4880990	N	N	695	N	N
85	20241216	130716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17990	500	2	2.86	11293099520	627393	72.19	17750	18240	17600	22700	12250	17490	18000.04	14.16	0	-6048	18050	17770	17420	17140	16790	17910	17280	172	5210	500	12590	10	1	34464379	6200	6.84	0.89	12	1.82	2631.00	20155.00	27400	20240717	-34.34	14400	20241209	24.93	27400	-34.34	20240717	14400	24.93	20241209	27400	-34.34	20240717	14400	24.93	20241209	3.24	N	090460	500	172 억	4880990	N	N	695	N	N
86	20241216	120716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17920	430	2	2.46	9805108490	544608	62.67	17750	18240	17600	22700	12250	17490	18003.97	14.16	0	27921	18050	17770	17420	17140	16790	17910	17280	172	5210	500	12590	10	1	34464379	6176	6.81	0.89	12	1.58	2631.00	20155.00	27400	20240717	-34.60	14400	20241209	24.44	27400	-34.60	20240717	14400	24.44	20241209	27400	-34.60	20240717	14400	24.44	20241209	3.24	N	090460	500	172 억	4880990	N	N	695	N	N
87	20241216	110715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18050	560	2	3.20	8529645810	473934	54.53	17750	18240	17600	22700	12250	17490	17997.54	14.16	0	47608	18050	17770	17420	17140	16790	17910	17280	172	5210	500	12590	10	1	34464379	6221	6.86	0.90	12	1.38	2631.00	20155.00	27400	20240717	-34.12	14400	20241209	25.35	27400	-34.12	20240717	14400	25.35	20241209	27400	-34.12	20240717	14400	25.35	20241209	3.24	N	090460	500	172 억	4880990	N	N	695	N	N
88	20241216	100716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18190	700	2	4.00	6738948130	374818	43.13	17750	18240	17600	22700	12250	17490	17979.25	14.16	0	54382	18050	17770	17420	17140	16790	17910	17280	172	5210	500	12590	10	1	34464379	6269	6.91	0.90	12	1.09	2631.00	20155.00	27400	20240717	-33.61	14400	20241209	26.32	27400	-33.61	20240717	14400	26.32	20241209	27400	-33.61	20240717	14400	26.32	20241209	3.24	N	090460	500	172 억	4880990	N	N	695	N	N
89	20241216	090716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17750	260	2	1.49	1011584730	57184	6.58	17750	17780	17600	22700	12250	17490	17690.00	14.16	0	-1874	18050	17770	17420	17140	16790	17910	17280	172	5210	500	12590	10	1	34464379	6117	6.75	0.88	12	0.17	2631.00	20155.00	27400	20240717	-35.22	14400	20241209	23.26	27400	-35.22	20240717	14400	23.26	20241209	27400	-35.22	20240717	14400	23.26	20241209	3.24	N	090460	500	172 억	4880990	N	N	695	N	N
90	20241213	160709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17490	360	2	2.10	15017054820	862845	22.26	17380	17700	17070	22250	12000	17130	17405.74	14.08	0	24627	19443	18286	17043	15886	14643	18865	16465	172	5120	500	12330	10	1	34464379	6028	6.65	0.87	12	2.50	2631.00	20155.00	27400	20240717	-36.17	14400	20241209	21.46	27400	-36.17	20240717	14400	21.46	20241209	27400	-36.17	20240717	14400	21.46	20241209	3.29	N	090460	500	172 억	4851654	N	N	695	N	N
91	20241213	150713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17520	390	2	2.28	14148150710	813165	20.97	17380	17700	17070	22250	12000	17130	17400.74	14.08	0	5950	19443	18286	17043	15886	14643	18865	16465	172	5120	500	12330	10	1	34464379	6038	6.66	0.87	12	2.36	2631.00	20155.00	27400	20240717	-36.06	14400	20241209	21.67	27400	-36.06	20240717	14400	21.67	20241209	27400	-36.06	20240717	14400	21.67	20241209	3.29	N	090460	500	172 억	4851654	N	N	3367	N	N
92	20241213	140714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17580	450	2	2.63	12613686340	725621	18.72	17380	17700	17070	22250	12000	17130	17385.28	14.08	0	-19353	19443	18286	17043	15886	14643	18865	16465	172	5120	500	12330	10	1	34464379	6059	6.68	0.87	12	2.11	2631.00	20155.00	27400	20240717	-35.84	14400	20241209	22.08	27400	-35.84	20240717	14400	22.08	20241209	27400	-35.84	20240717	14400	22.08	20241209	3.29	N	090460	500	172 억	4851654	N	N	3367	N	N
93	20241213	130714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17440	310	2	1.81	10403723650	599908	15.47	17380	17620	17070	22250	12000	17130	17344.21	14.08	0	-9426	19443	18286	17043	15886	14643	18865	16465	172	5120	500	12330	10	1	34464379	6011	6.63	0.87	12	1.74	2631.00	20155.00	27400	20240717	-36.35	14400	20241209	21.11	27400	-36.35	20240717	14400	21.11	20241209	27400	-36.35	20240717	14400	21.11	20241209	3.29	N	090460	500	172 억	4851654	N	N	3367	N	N
94	20241213	120715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17370	240	2	1.40	9295954400	536317	13.83	17380	17620	17070	22250	12000	17130	17335.10	14.08	0	-16745	19443	18286	17043	15886	14643	18865	16465	172	5120	500	12330	10	1	34464379	5986	6.60	0.86	12	1.56	2631.00	20155.00	27400	20240717	-36.61	14400	20241209	20.62	27400	-36.61	20240717	14400	20.62	20241209	27400	-36.61	20240717	14400	20.62	20241209	3.29	N	090460	500	172 억	4851654	N	N	3367	N	N
95	20241213	110712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17410	280	2	1.63	8512247730	491289	12.67	17380	17620	17070	22250	12000	17130	17328.63	14.08	0	-28975	19443	18286	17043	15886	14643	18865	16465	172	5120	500	12330	10	1	34464379	6000	6.62	0.86	12	1.43	2631.00	20155.00	27400	20240717	-36.46	14400	20241209	20.90	27400	-36.46	20240717	14400	20.90	20241209	27400	-36.46	20240717	14400	20.90	20241209	3.29	N	090460	500	172 억	4851654	N	N	3367	N	N
96	20241213	100709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17430	300	2	1.75	7133781530	412198	10.63	17380	17620	17070	22250	12000	17130	17309.13	14.08	0	-21705	19443	18286	17043	15886	14643	18865	16465	172	5120	500	12330	10	1	34464379	6007	6.62	0.86	12	1.20	2631.00	20155.00	27400	20240717	-36.39	14400	20241209	21.04	27400	-36.39	20240717	14400	21.04	20241209	27400	-36.39	20240717	14400	21.04	20241209	3.29	N	090460	500	172 억	4851654	N	N	3367	N	N
97	20241213	090714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17140	10	2	0.06	2281988730	132082	3.41	17380	17450	17070	22250	12000	17130	17283.60	14.08	0	-24384	19443	18286	17043	15886	14643	18865	16465	172	5120	500	12330	10	1	34464379	5907	6.51	0.85	12	0.38	2631.00	20155.00	27400	20240717	-37.45	14400	20241209	19.03	27400	-37.45	20240717	14400	19.03	20241209	27400	-37.45	20240717	14400	19.03	20241209	3.29	N	090460	500	172 억	4851654	N	N	3367	N	N
98	20241212	160717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17130	1220	2	7.67	67250874390	3850117	1849.78	16080	18200	15800	20650	11140	15910	17467.32	14.42	0	-74483	16610	16260	15630	15280	14650	16435	15455	172	4740	500	11450	10	1	34464379	5904	6.51	0.85	12	11.17	2631.00	20155.00	27400	20240717	-37.48	14400	20241209	18.96	27400	-37.48	20240717	14400	18.96	20241209	27400	-37.48	20240717	14400	18.96	20241209	3.31	N	090460	500	172 억	4968965	N	N	3356	N	N
99	20241212	150709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17280	1370	2	8.61	65262971110	3734488	1794.23	16080	18200	15800	20650	11140	15910	17475.75	14.42	0	-82106	16610	16260	15630	15280	14650	16435	15455	172	4740	500	11450	10	1	34464379	5955	6.57	0.86	12	10.84	2631.00	20155.00	27400	20240717	-36.93	14400	20241209	20.00	27400	-36.93	20240717	14400	20.00	20241209	27400	-36.93	20240717	14400	20.00	20241209	3.31	N	090460	500	172 억	4968965	N	N	3981	N	N
100	20241212	140708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17580	1670	2	10.50	49888747800	2863786	1375.90	16080	18200	15800	20650	11140	15910	17420.56	14.42	0	-150610	16610	16260	15630	15280	14650	16435	15455	172	4740	500	11450	10	1	34464379	6059	6.68	0.87	12	8.31	2631.00	20155.00	27400	20240717	-35.84	14400	20241209	22.08	27400	-35.84	20240717	14400	22.08	20241209	27400	-35.84	20240717	14400	22.08	20241209	3.31	N	090460	500	172 억	4968965	N	N	3981	N	N
101	20241212	130705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16490	580	2	3.65	2724588350	168642	81.02	16080	16520	15800	20650	11140	15910	16156.05	14.42	0	-9840	16610	16260	15630	15280	14650	16435	15455	172	4740	500	11450	10	1	34464379	5683	6.27	0.82	12	0.49	2631.00	20155.00	27400	20240717	-39.82	14400	20241209	14.51	27400	-39.82	20240717	14400	14.51	20241209	27400	-39.82	20240717	14400	14.51	20241209	3.31	N	090460	500	172 억	4968965	N	N	3981	N	N
102	20241212	120654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15940	30	2	0.19	1087646930	68358	32.84	16080	16110	15800	20650	11140	15910	15911.04	14.42	0	-8472	16610	16260	15630	15280	14650	16435	15455	172	4740	500	11450	10	1	34464379	5494	6.06	0.79	12	0.20	2631.00	20155.00	27400	20240717	-41.82	14400	20241209	10.69	27400	-41.82	20240717	14400	10.69	20241209	27400	-41.82	20240717	14400	10.69	20241209	3.31	N	090460	500	172 억	4968965	N	N	3981	N	N
103	20241212	110705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15900	-10	5	-0.06	927543490	58307	28.01	16080	16110	15800	20650	11140	15910	15907.93	14.42	0	-6711	16610	16260	15630	15280	14650	16435	15455	172	4740	500	11450	10	1	34464379	5480	6.04	0.79	12	0.17	2631.00	20155.00	27400	20240717	-41.97	14400	20241209	10.42	27400	-41.97	20240717	14400	10.42	20241209	27400	-41.97	20240717	14400	10.42	20241209	3.31	N	090460	500	172 억	4968965	N	N	3981	N	N
104	20241212	100704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15910	0	3	0.00	655207780	41165	19.78	16080	16110	15800	20650	11140	15910	15916.62	14.42	0	-10626	16610	16260	15630	15280	14650	16435	15455	172	4740	500	11450	10	1	34464379	5483	6.05	0.79	12	0.12	2631.00	20155.00	27400	20240717	-41.93	14400	20241209	10.49	27400	-41.93	20240717	14400	10.49	20241209	27400	-41.93	20240717	14400	10.49	20241209	3.31	N	090460	500	172 억	4968965	N	N	3981	N	N
105	20241212	090710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15960	50	2	0.31	137441590	8588	4.13	16080	16110	15910	20650	11140	15910	16003.91	14.42	0	-3598	16610	16260	15630	15280	14650	16435	15455	172	4740	500	11450	10	1	34464379	5501	6.07	0.79	12	0.02	2631.00	20155.00	27400	20240717	-41.75	14400	20241209	10.83	27400	-41.75	20240717	14400	10.83	20241209	27400	-41.75	20240717	14400	10.83	20241209	3.31	N	090460	500	172 억	4968965	N	N	3981	N	N
106	20241211	160702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15910	860	2	5.71	3269141100	207421	113.17	15010	15980	15000	19560	10540	15050	15760.80	14.37	0	15573	15603	15326	14873	14596	14143	15465	14735	172	4510	500	10830	10	1	34464379	5483	6.05	0.79	12	0.60	2631.00	20155.00	27400	20240717	-41.93	14400	20241209	10.49	27400	-41.93	20240717	14400	10.49	20241209	27400	-41.93	20240717	14400	10.49	20241209	3.37	N	090460	500	172 억	4950950	N	N	3981	N	N
107	20241211	150558	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15860	810	2	5.38	2842776150	180664	98.57	15010	15980	15000	19560	10540	15050	15735.16	14.37	0	16500	15603	15326	14873	14596	14143	15465	14735	172	4510	500	10830	10	1	34464379	5466	6.03	0.79	12	0.52	2631.00	20155.00	27400	20240717	-42.12	14400	20241209	10.14	27400	-42.12	20240717	14400	10.14	20241209	27400	-42.12	20240717	14400	10.14	20241209	3.37	N	090460	500	172 억	4950950	N	N	1212	N	N
108	20241211	140709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15800	750	2	4.98	2670093240	169755	92.62	15010	15980	15000	19560	10540	15050	15729.11	14.37	0	19127	15603	15326	14873	14596	14143	15465	14735	172	4510	500	10830	10	1	34464379	5445	6.01	0.78	12	0.49	2631.00	20155.00	27400	20240717	-42.34	14400	20241209	9.72	27400	-42.34	20240717	14400	9.72	20241209	27400	-42.34	20240717	14400	9.72	20241209	3.37	N	090460	500	172 억	4950950	N	N	1212	N	N
109	20241211	130710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15940	890	2	5.91	2315747980	147461	80.46	15010	15980	15000	19560	10540	15050	15704.15	14.37	0	26452	15603	15326	14873	14596	14143	15465	14735	172	4510	500	10830	10	1	34464379	5494	6.06	0.79	12	0.43	2631.00	20155.00	27400	20240717	-41.82	14400	20241209	10.69	27400	-41.82	20240717	14400	10.69	20241209	27400	-41.82	20240717	14400	10.69	20241209	3.37	N	090460	500	172 억	4950950	N	N	1212	N	N
110	20241211	120711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15840	790	2	5.25	1954104500	124746	68.06	15010	15880	15000	19560	10540	15050	15664.68	14.37	0	29123	15603	15326	14873	14596	14143	15465	14735	172	4510	500	10830	10	1	34464379	5459	6.02	0.79	12	0.36	2631.00	20155.00	27400	20240717	-42.19	14400	20241209	10.00	27400	-42.19	20240717	14400	10.00	20241209	27400	-42.19	20240717	14400	10.00	20241209	3.37	N	090460	500	172 억	4950950	N	N	1212	N	N
111	20241211	110708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15780	730	2	4.85	1674091680	107046	58.40	15010	15880	15000	19560	10540	15050	15639.00	14.37	0	31416	15603	15326	14873	14596	14143	15465	14735	172	4510	500	10830	10	1	34464379	5438	6.00	0.78	12	0.31	2631.00	20155.00	27400	20240717	-42.41	14400	20241209	9.58	27400	-42.41	20240717	14400	9.58	20241209	27400	-42.41	20240717	14400	9.58	20241209	3.37	N	090460	500	172 억	4950950	N	N	1212	N	N
112	20241211	100710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15810	760	2	5.05	1221771040	78446	42.80	15010	15820	15000	19560	10540	15050	15574.69	14.37	0	30522	15603	15326	14873	14596	14143	15465	14735	172	4510	500	10830	10	1	34464379	5449	6.01	0.78	12	0.23	2631.00	20155.00	27400	20240717	-42.30	14400	20241209	9.79	27400	-42.30	20240717	14400	9.79	20241209	27400	-42.30	20240717	14400	9.79	20241209	3.37	N	090460	500	172 억	4950950	N	N	1212	N	N
113	20241211	090713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15200	150	2	1.00	81383350	5395	2.94	15010	15200	15000	19560	10540	15050	15084.97	14.37	0	2409	15603	15326	14873	14596	14143	15465	14735	172	4510	500	10830	10	1	34464379	5239	5.78	0.75	12	0.02	2631.00	20155.00	27400	20240717	-44.53	14400	20241209	5.56	27400	-44.53	20240717	14400	5.56	20241209	27400	-44.53	20240717	14400	5.56	20241209	3.37	N	090460	500	172 억	4950950	N	N	1212	N	N
114	20241210	160704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15050	640	2	4.44	2724378060	182554	73.46	14420	15150	14420	18730	10090	14410	14923.59	14.24	0	34263	15243	14826	14613	14196	13983	14720	14090	172	4320	500	10370	10	1	34464379	5187	5.72	0.75	12	0.53	2631.00	20155.00	27400	20240717	-45.07	14400	20241209	4.51	27400	-45.07	20240717	14400	4.51	20241209	27400	-45.07	20240717	14400	4.51	20241209	3.43	N	090460	500	172 억	4906098	N	N	1212	N	N
115	20241210	150705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14960	550	2	3.82	2600220040	174286	70.13	14420	15150	14420	18730	10090	14410	14919.29	14.24	0	30744	15243	14826	14613	14196	13983	14720	14090	172	4320	500	10370	10	1	34464379	5156	5.69	0.74	12	0.51	2631.00	20155.00	27400	20240717	-45.40	14400	20241209	3.89	27400	-45.40	20240717	14400	3.89	20241209	27400	-45.40	20240717	14400	3.89	20241209	3.43	N	090460	500	172 억	4906098	N	N	3925	N	N
116	20241210	140705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15040	630	2	4.37	2109896250	141701	57.02	14420	15070	14420	18730	10090	14410	14889.79	14.24	0	19976	15243	14826	14613	14196	13983	14720	14090	172	4320	500	10370	10	1	34464379	5183	5.72	0.75	12	0.41	2631.00	20155.00	27400	20240717	-45.11	14400	20241209	4.44	27400	-45.11	20240717	14400	4.44	20241209	27400	-45.11	20240717	14400	4.44	20241209	3.43	N	090460	500	172 억	4906098	N	N	3925	N	N
117	20241210	130704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14950	540	2	3.75	1809094010	121572	48.92	14420	15070	14420	18730	10090	14410	14880.86	14.24	0	18162	15243	14826	14613	14196	13983	14720	14090	172	4320	500	10370	10	1	34464379	5152	5.68	0.74	12	0.35	2631.00	20155.00	27400	20240717	-45.44	14400	20241209	3.82	27400	-45.44	20240717	14400	3.82	20241209	27400	-45.44	20240717	14400	3.82	20241209	3.43	N	090460	500	172 억	4906098	N	N	3925	N	N
118	20241210	120704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14950	540	2	3.75	1528451650	102751	41.35	14420	15070	14420	18730	10090	14410	14875.32	14.24	0	18182	15243	14826	14613	14196	13983	14720	14090	172	4320	500	10370	10	1	34464379	5152	5.68	0.74	12	0.30	2631.00	20155.00	27400	20240717	-45.44	14400	20241209	3.82	27400	-45.44	20240717	14400	3.82	20241209	27400	-45.44	20240717	14400	3.82	20241209	3.43	N	090460	500	172 억	4906098	N	N	3925	N	N
119	20241210	110704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15010	600	2	4.16	1164072780	78398	31.55	14420	15070	14420	18730	10090	14410	14848.27	14.24	0	22242	15243	14826	14613	14196	13983	14720	14090	172	4320	500	10370	10	1	34464379	5173	5.71	0.74	12	0.23	2631.00	20155.00	27400	20240717	-45.22	14400	20241209	4.24	27400	-45.22	20240717	14400	4.24	20241209	27400	-45.22	20240717	14400	4.24	20241209	3.43	N	090460	500	172 억	4906098	N	N	3925	N	N
120	20241210	100704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14990	580	2	4.02	790438430	53501	21.53	14420	15000	14420	18730	10090	14410	14774.31	14.24	0	21423	15243	14826	14613	14196	13983	14720	14090	172	4320	500	10370	10	1	34464379	5166	5.70	0.74	12	0.16	2631.00	20155.00	27400	20240717	-45.29	14400	20241209	4.10	27400	-45.29	20240717	14400	4.10	20241209	27400	-45.29	20240717	14400	4.10	20241209	3.43	N	090460	500	172 억	4906098	N	N	3925	N	N
121	20241210	090709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14730	320	2	2.22	253105930	17394	7.00	14420	14820	14420	18730	10090	14410	14551.38	14.24	0	6595	15243	14826	14613	14196	13983	14720	14090	172	4320	500	10370	10	1	34464379	5077	5.60	0.73	12	0.05	2631.00	20155.00	27400	20240717	-46.24	14400	20241209	2.29	27400	-46.24	20240717	14400	2.29	20241209	27400	-46.24	20240717	14400	2.29	20241209	3.43	N	090460	500	172 억	4906098	N	N	3925	N	N
122	20241209	160702	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14410	-740	5	-4.88	3592672500	244480	94.88	14900	15030	14400	19690	10610	15150	14695.73	14.33	0	-25545	16003	15576	15143	14716	14283	15360	14500	172	4540	500	10900	10	1	34464379	4966	5.48	0.71	12	0.71	2631.00	20155.00	27400	20240717	-47.41	14400	20241209	0.07	27400	-47.41	20240717	14400	0.07	20241209	27400	-47.41	20240717	14400	0.07	20241209	3.49	N	090460	500	172 억	4939021	N	N	3925	N	N
123	20241209	150703	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14560	-590	5	-3.89	3069586490	208321	80.85	14900	15030	14530	19690	10610	15150	14734.89	14.33	0	-28450	16003	15576	15143	14716	14283	15360	14500	172	4540	500	10900	10	1	34464379	5018	5.53	0.72	12	0.60	2631.00	20155.00	27400	20240717	-46.86	14530	20241209	0.21	27400	-46.86	20240717	14530	0.21	20241209	27400	-46.86	20240717	14530	0.21	20241209	3.49	N	090460	500	172 억	4939021	N	N	4236	N	N
124	20241209	140703	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14700	-450	5	-2.97	2209060320	149509	58.03	14900	15030	14650	19690	10610	15150	14775.43	14.33	0	-20907	16003	15576	15143	14716	14283	15360	14500	172	4540	500	10900	10	1	34464379	5066	5.59	0.73	12	0.43	2631.00	20155.00	27400	20240717	-46.35	14650	20241209	0.34	27400	-46.35	20240717	14650	0.34	20241209	27400	-46.35	20240717	14650	0.34	20241209	3.49	N	090460	500	172 억	4939021	N	N	4236	N	N
125	20241209	130705	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14720	-430	5	-2.84	1928762810	130439	50.62	14900	15030	14650	19690	10610	15150	14786.70	14.33	0	-14243	16003	15576	15143	14716	14283	15360	14500	172	4540	500	10900	10	1	34464379	5073	5.59	0.73	12	0.38	2631.00	20155.00	27400	20240717	-46.28	14650	20241209	0.48	27400	-46.28	20240717	14650	0.48	20241209	27400	-46.28	20240717	14650	0.48	20241209	3.49	N	090460	500	172 억	4939021	N	N	4236	N	N
126	20241209	120701	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14820	-330	5	-2.18	1487685650	100588	39.04	14900	15030	14650	19690	10610	15150	14789.89	14.33	0	-14927	16003	15576	15143	14716	14283	15360	14500	172	4540	500	10900	10	1	34464379	5108	5.63	0.74	12	0.29	2631.00	20155.00	27400	20240717	-45.91	14650	20241209	1.16	27400	-45.91	20240717	14650	1.16	20241209	27400	-45.91	20240717	14650	1.16	20241209	3.49	N	090460	500	172 억	4939021	N	N	4236	N	N
127	20241209	110703	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14900	-250	5	-1.65	1224003400	82754	32.12	14900	15030	14650	19690	10610	15150	14790.87	14.33	0	-9117	16003	15576	15143	14716	14283	15360	14500	172	4540	500	10900	10	1	34464379	5135	5.66	0.74	12	0.24	2631.00	20155.00	27400	20240717	-45.62	14650	20241209	1.71	27400	-45.62	20240717	14650	1.71	20241209	27400	-45.62	20240717	14650	1.71	20241209	3.49	N	090460	500	172 억	4939021	N	N	4236	N	N
128	20241209	100701	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	14900	-250	5	-1.65	973348520	65957	25.60	14900	15000	14650	19690	10610	15150	14757.32	14.33	0	-8180	16003	15576	15143	14716	14283	15360	14500	172	4540	500	10900	10	1	34464379	5135	5.66	0.74	12	0.19	2631.00	20155.00	27400	20240717	-45.62	14650	20241209	1.71	27400	-45.62	20240717	14650	1.71	20241209	27400	-45.62	20240717	14650	1.71	20241209	3.49	N	090460	500	172 억	4939021	N	N	4236	N	N
129	20241209	090658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14710	-440	5	-2.90	207292560	14045	5.45	14900	15000	14670	19690	10610	15150	14759.17	14.33	0	-5126	16003	15576	15143	14716	14283	15360	14500	172	4540	500	10900	10	1	34464379	5070	5.59	0.73	12	0.04	2631.00	20155.00	27400	20240717	-46.31	14650	20241115	0.41	27400	-46.31	20240717	14650	0.41	20241115	27400	-46.31	20240717	14650	0.41	20241115	3.49	N	090460	500	172 억	4939021	N	N	4236	N	N
130	20241206	160656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15150	-340	5	-2.19	3874383430	256912	224.89	15400	15570	14710	20100	10850	15490	15080.27	14.36	0	-7490	15896	15692	15546	15342	15196	15620	15270	172	4610	500	11150	10	1	34464379	5221	5.76	0.75	12	0.75	2631.00	20155.00	27400	20240717	-44.71	14650	20241115	3.41	27400	-44.71	20240717	14650	3.41	20241115	27400	-44.71	20240717	14650	3.41	20241115	3.44	N	090460	500	172 억	4948268	N	N	4236	N	N
131	20241206	150659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15230	-260	5	-1.68	3679383800	244057	213.64	15400	15570	14710	20100	10850	15490	15075.92	14.36	0	-6870	15896	15692	15546	15342	15196	15620	15270	172	4610	500	11150	10	1	34464379	5249	5.79	0.76	12	0.71	2631.00	20155.00	27400	20240717	-44.42	14650	20241115	3.96	27400	-44.42	20240717	14650	3.96	20241115	27400	-44.42	20240717	14650	3.96	20241115	3.44	N	090460	500	172 억	4948268	N	N	861	N	N
132	20241206	140658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15060	-430	5	-2.78	3161788120	209952	183.78	15400	15570	14710	20100	10850	15490	15059.58	14.36	0	-18090	15896	15692	15546	15342	15196	15620	15270	172	4610	500	11150	10	1	34464379	5190	5.72	0.75	12	0.61	2631.00	20155.00	27400	20240717	-45.04	14650	20241115	2.80	27400	-45.04	20240717	14650	2.80	20241115	27400	-45.04	20240717	14650	2.80	20241115	3.44	N	090460	500	172 억	4948268	N	N	861	N	N
133	20241206	130658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14990	-500	5	-3.23	2816206370	186999	163.69	15400	15570	14710	20100	10850	15490	15060.01	14.36	0	-24987	15896	15692	15546	15342	15196	15620	15270	172	4610	500	11150	10	1	34464379	5166	5.70	0.74	12	0.54	2631.00	20155.00	27400	20240717	-45.29	14650	20241115	2.32	27400	-45.29	20240717	14650	2.32	20241115	27400	-45.29	20240717	14650	2.32	20241115	3.44	N	090460	500	172 억	4948268	N	N	861	N	N
134	20241206	120655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15030	-460	5	-2.97	2583114440	171484	150.11	15400	15570	14710	20100	10850	15490	15063.30	14.36	0	-26520	15896	15692	15546	15342	15196	15620	15270	172	4610	500	11150	10	1	34464379	5180	5.71	0.75	12	0.50	2631.00	20155.00	27400	20240717	-45.15	14650	20241115	2.59	27400	-45.15	20240717	14650	2.59	20241115	27400	-45.15	20240717	14650	2.59	20241115	3.44	N	090460	500	172 억	4948268	N	N	861	N	N
135	20241206	110655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	14920	-570	5	-3.68	2110023670	139943	122.50	15400	15570	14710	20100	10850	15490	15077.74	14.36	0	-28395	15896	15692	15546	15342	15196	15620	15270	172	4610	500	11150	10	1	34464379	5142	5.67	0.74	12	0.41	2631.00	20155.00	27400	20240717	-45.55	14650	20241115	1.84	27400	-45.55	20240717	14650	1.84	20241115	27400	-45.55	20240717	14650	1.84	20241115	3.44	N	090460	500	172 억	4948268	N	N	861	N	N
136	20241206	100653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15210	-280	5	-1.81	705639350	46098	40.35	15400	15570	15200	20100	10850	15490	15307.37	14.36	0	-10129	15896	15692	15546	15342	15196	15620	15270	172	4610	500	11150	10	1	34464379	5242	5.78	0.75	12	0.13	2631.00	20155.00	27400	20240717	-44.49	14650	20241115	3.82	27400	-44.49	20240717	14650	3.82	20241115	27400	-44.49	20240717	14650	3.82	20241115	3.44	N	090460	500	172 억	4948268	N	N	861	N	N
137	20241206	090657	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15560	70	2	0.45	34520640	2229	1.95	15400	15570	15400	20100	10850	15490	15487.05	14.36	0	1075	15896	15692	15546	15342	15196	15620	15270	172	4610	500	11150	10	1	34464379	5363	5.91	0.77	12	0.01	2631.00	20155.00	27400	20240717	-43.21	14650	20241115	6.21	27400	-43.21	20240717	14650	6.21	20241115	27400	-43.21	20240717	14650	6.21	20241115	3.44	N	090460	500	172 억	4948268	N	N	861	N	N
138	20241205	160646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15490	-120	5	-0.77	1775262600	113883	50.09	15620	15750	15400	20250	10930	15610	15589.06	14.36	0	6048	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5339	5.89	0.77	12	0.33	2631.00	20155.00	27400	20240717	-43.47	14650	20241115	5.73	27400	-43.47	20240717	14650	5.73	20241115	27400	-43.47	20240717	14650	5.73	20241115	3.44	N	090460	500	172 억	4947872	N	N	861	N	N
139	20241205	150650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15500	-110	5	-0.70	1682819620	107924	47.47	15620	15750	15400	20250	10930	15610	15592.64	14.36	0	5514	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5342	5.89	0.77	12	0.31	2631.00	20155.00	27400	20240717	-43.43	14650	20241115	5.80	27400	-43.43	20240717	14650	5.80	20241115	27400	-43.43	20240717	14650	5.80	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
140	20241205	140639	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15610	0	3	0.00	1462885690	93791	41.26	15620	15750	15400	20250	10930	15610	15597.29	14.36	0	6451	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5380	5.93	0.77	12	0.27	2631.00	20155.00	27400	20240717	-43.03	14650	20241115	6.55	27400	-43.03	20240717	14650	6.55	20241115	27400	-43.03	20240717	14650	6.55	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
141	20241205	130646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15610	0	3	0.00	1234821870	79139	34.81	15620	15750	15400	20250	10930	15610	15603.20	14.36	0	2390	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5380	5.93	0.77	12	0.23	2631.00	20155.00	27400	20240717	-43.03	14650	20241115	6.55	27400	-43.03	20240717	14650	6.55	20241115	27400	-43.03	20240717	14650	6.55	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
142	20241205	120647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15690	80	2	0.51	1086273130	69643	30.63	15620	15750	15400	20250	10930	15610	15597.74	14.36	0	1471	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5407	5.96	0.78	12	0.20	2631.00	20155.00	27400	20240717	-42.74	14650	20241115	7.10	27400	-42.74	20240717	14650	7.10	20241115	27400	-42.74	20240717	14650	7.10	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
143	20241205	110646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15690	80	2	0.51	834227970	53598	23.58	15620	15750	15400	20250	10930	15610	15564.54	14.36	0	1777	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5407	5.96	0.78	12	0.16	2631.00	20155.00	27400	20240717	-42.74	14650	20241115	7.10	27400	-42.74	20240717	14650	7.10	20241115	27400	-42.74	20240717	14650	7.10	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
144	20241205	100643	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15500	-110	5	-0.70	477599870	30740	13.52	15620	15750	15400	20250	10930	15610	15536.76	14.36	0	-3885	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5342	5.89	0.77	12	0.09	2631.00	20155.00	27400	20240717	-43.43	14650	20241115	5.80	27400	-43.43	20240717	14650	5.80	20241115	27400	-43.43	20240717	14650	5.80	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
145	20241205	090647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15580	-30	5	-0.19	64000150	4095	1.80	15620	15750	15580	20250	10930	15610	15628.85	14.36	0	-1663	16056	15832	15666	15442	15276	15750	15360	172	4640	500	11230	10	1	34464379	5370	5.92	0.77	12	0.01	2631.00	20155.00	27400	20240717	-43.14	14650	20241115	6.35	27400	-43.14	20240717	14650	6.35	20241115	27400	-43.14	20240717	14650	6.35	20241115	3.44	N	090460	500	172 억	4947872	N	N	399	N	N
146	20241204	160634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15610	-400	5	-2.50	3547305050	226758	160.25	15710	15890	15500	20800	11210	16010	15643.59	14.36	0	-1328	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5380	5.93	0.77	12	0.66	2631.00	20155.00	27400	20240717	-43.03	14650	20241115	6.55	27400	-43.03	20240717	14650	6.55	20241115	27400	-43.03	20240717	14650	6.55	20241115	3.49	N	090460	500	172 억	4950066	N	N	399	N	N
147	20241204	150637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15630	-380	5	-2.37	3461576710	221267	156.36	15710	15890	15500	20800	11210	16010	15644.34	14.36	0	-742	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5387	5.94	0.78	12	0.64	2631.00	20155.00	27400	20240717	-42.96	14650	20241115	6.69	27400	-42.96	20240717	14650	6.69	20241115	27400	-42.96	20240717	14650	6.69	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
148	20241204	140635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15570	-440	5	-2.75	3162272300	202042	142.78	15710	15890	15500	20800	11210	16010	15651.56	14.36	0	-6460	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5366	5.92	0.77	12	0.59	2631.00	20155.00	27400	20240717	-43.18	14650	20241115	6.28	27400	-43.18	20240717	14650	6.28	20241115	27400	-43.18	20240717	14650	6.28	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
149	20241204	130632	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15640	-370	5	-2.31	2879562670	183923	129.97	15710	15890	15500	20800	11210	16010	15656.35	14.36	0	-5636	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5390	5.94	0.78	12	0.53	2631.00	20155.00	27400	20240717	-42.92	14650	20241115	6.76	27400	-42.92	20240717	14650	6.76	20241115	27400	-42.92	20240717	14650	6.76	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
150	20241204	120631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15570	-440	5	-2.75	2436132270	155378	109.80	15710	15890	15500	20800	11210	16010	15678.75	14.36	0	-9658	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5366	5.92	0.77	12	0.45	2631.00	20155.00	27400	20240717	-43.18	14650	20241115	6.28	27400	-43.18	20240717	14650	6.28	20241115	27400	-43.18	20240717	14650	6.28	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
151	20241204	110622	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15500	-510	5	-3.19	2094671750	133386	94.26	15710	15890	15500	20800	11210	16010	15703.84	14.36	0	-9917	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5342	5.89	0.77	12	0.39	2631.00	20155.00	27400	20240717	-43.43	14650	20241115	5.80	27400	-43.43	20240717	14650	5.80	20241115	27400	-43.43	20240717	14650	5.80	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
152	20241204	100626	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15690	-320	5	-2.00	1664936880	105833	74.79	15710	15890	15550	20800	11210	16010	15731.74	14.36	0	2339	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5407	5.96	0.78	12	0.31	2631.00	20155.00	27400	20240717	-42.74	14650	20241115	7.10	27400	-42.74	20240717	14650	7.10	20241115	27400	-42.74	20240717	14650	7.10	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
153	20241204	090636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15770	-240	5	-1.50	648714620	41207	29.12	15710	15840	15660	20800	11210	16010	15742.83	14.36	0	14621	16270	16140	16020	15890	15770	16205	15955	172	4790	500	11520	10	1	34464379	5435	5.99	0.78	12	0.12	2631.00	20155.00	27400	20240717	-42.45	14650	20241115	7.65	27400	-42.45	20240717	14650	7.65	20241115	27400	-42.45	20240717	14650	7.65	20241115	3.49	N	090460	500	172 억	4950066	N	N	2730	N	N
154	20241203	160700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16010	100	2	0.63	2263517800	141172	68.79	15900	16150	15900	20650	11140	15910	16033.77	14.37	0	448	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5518	6.09	0.79	12	0.41	2631.00	20155.00	27400	20240717	-41.57	14650	20241115	9.28	27400	-41.57	20240717	14650	9.28	20241115	27400	-41.57	20240717	14650	9.28	20241115	3.46	N	090460	500	172 억	4951062	N	N	2730	N	N
155	20241203	150728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16000	90	2	0.57	2125510180	132549	64.59	15900	16150	15900	20650	11140	15910	16035.67	14.37	0	1890	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5514	6.08	0.79	12	0.38	2631.00	20155.00	27400	20240717	-41.61	14650	20241115	9.22	27400	-41.61	20240717	14650	9.22	20241115	27400	-41.61	20240717	14650	9.22	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
156	20241203	140714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16020	110	2	0.69	1913226680	119281	58.12	15900	16150	15900	20650	11140	15910	16039.67	14.37	0	3775	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5521	6.09	0.79	12	0.35	2631.00	20155.00	27400	20240717	-41.53	14650	20241115	9.35	27400	-41.53	20240717	14650	9.35	20241115	27400	-41.53	20240717	14650	9.35	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
157	20241203	130714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16040	130	2	0.82	1557456370	97094	47.31	15900	16150	15900	20650	11140	15910	16040.72	14.37	0	8590	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5528	6.10	0.80	12	0.28	2631.00	20155.00	27400	20240717	-41.46	14650	20241115	9.49	27400	-41.46	20240717	14650	9.49	20241115	27400	-41.46	20240717	14650	9.49	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
158	20241203	120725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16050	140	2	0.88	1344945830	83838	40.85	15900	16150	15900	20650	11140	15910	16042.21	14.37	0	10087	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5532	6.10	0.80	12	0.24	2631.00	20155.00	27400	20240717	-41.42	14650	20241115	9.56	27400	-41.42	20240717	14650	9.56	20241115	27400	-41.42	20240717	14650	9.56	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
159	20241203	110709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16050	140	2	0.88	1012294180	63068	30.73	15900	16150	15900	20650	11140	15910	16050.86	14.37	0	6320	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5532	6.10	0.80	12	0.18	2631.00	20155.00	27400	20240717	-41.42	14650	20241115	9.56	27400	-41.42	20240717	14650	9.56	20241115	27400	-41.42	20240717	14650	9.56	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
160	20241203	100657	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16040	130	2	0.82	744709810	46383	22.60	15900	16150	15900	20650	11140	15910	16055.69	14.37	0	9386	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5528	6.10	0.80	12	0.13	2631.00	20155.00	27400	20240717	-41.46	14650	20241115	9.49	27400	-41.46	20240717	14650	9.49	20241115	27400	-41.46	20240717	14650	9.49	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
161	20241203	090653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16140	230	2	1.45	166627180	10420	5.08	15900	16140	15900	20650	11140	15910	15991.17	14.37	0	6321	16856	16382	16146	15672	15436	16265	15555	172	4740	500	11450	10	1	34464379	5563	6.13	0.80	12	0.03	2631.00	20155.00	27400	20240717	-41.09	14650	20241115	10.17	27400	-41.09	20240717	14650	10.17	20241115	27400	-41.09	20240717	14650	10.17	20241115	3.46	N	090460	500	172 억	4951062	N	N	154	N	N
162	20241202	160640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15910	-360	5	-2.21	3286873980	203733	55.99	16540	16620	15910	21150	11390	16270	16133.66	14.38	0	-33565	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5483	6.05	0.79	12	0.59	2631.00	20155.00	27400	20240717	-41.93	14650	20241115	8.60	27400	-41.93	20240717	14650	8.60	20241115	27400	-41.93	20240717	14650	8.60	20241115	3.42	N	090460	500	172 억	4954915	N	N	154	N	N
163	20241202	150734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15930	-340	5	-2.09	3074100600	190366	52.32	16540	16620	15920	21150	11390	16270	16148.37	14.38	0	-30573	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5490	6.05	0.79	12	0.55	2631.00	20155.00	27400	20240717	-41.86	14650	20241115	8.74	27400	-41.86	20240717	14650	8.74	20241115	27400	-41.86	20240717	14650	8.74	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
164	20241202	140704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16000	-270	5	-1.66	2623715360	162144	44.56	16540	16620	15940	21150	11390	16270	16181.39	14.38	0	-19082	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5514	6.08	0.79	12	0.47	2631.00	20155.00	27400	20240717	-41.61	14650	20241115	9.22	27400	-41.61	20240717	14650	9.22	20241115	27400	-41.61	20240717	14650	9.22	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
165	20241202	130657	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	15970	-300	5	-1.84	2295642590	141644	38.93	16540	16620	15940	21150	11390	16270	16207.13	14.38	0	-17048	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5504	6.07	0.79	12	0.41	2631.00	20155.00	27400	20240717	-41.72	14650	20241115	9.01	27400	-41.72	20240717	14650	9.01	20241115	27400	-41.72	20240717	14650	9.01	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
166	20241202	120712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16100	-170	5	-1.04	1746288220	107361	29.51	16540	16620	16060	21150	11390	16270	16265.57	14.38	0	-12772	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5549	6.12	0.80	12	0.31	2631.00	20155.00	27400	20240717	-41.24	14650	20241115	9.90	27400	-41.24	20240717	14650	9.90	20241115	27400	-41.24	20240717	14650	9.90	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
167	20241202	110633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16210	-60	5	-0.37	1147600080	70223	19.30	16540	16620	16160	21150	11390	16270	16342.23	14.38	0	-7768	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5587	6.16	0.80	12	0.20	2631.00	20155.00	27400	20240717	-40.84	14650	20241115	10.65	27400	-40.84	20240717	14650	10.65	20241115	27400	-40.84	20240717	14650	10.65	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
168	20241202	100635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16280	10	2	0.06	811359690	49503	13.61	16540	16620	16190	21150	11390	16270	16390.11	14.38	0	470	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5611	6.19	0.81	12	0.14	2631.00	20155.00	27400	20240717	-40.58	14650	20241115	11.13	27400	-40.58	20240717	14650	11.13	20241115	27400	-40.58	20240717	14650	11.13	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N
169	20241202	090634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16390	120	2	0.74	312330770	18882	5.19	16540	16620	16390	21150	11390	16270	16541.19	14.38	0	859	17436	16852	16426	15842	15416	16640	15630	172	4880	500	11710	10	1	34464379	5649	6.23	0.81	12	0.05	2631.00	20155.00	27400	20240717	-40.18	14650	20241115	11.88	27400	-40.18	20240717	14650	11.88	20241115	27400	-40.18	20240717	14650	11.88	20241115	3.42	N	090460	500	172 억	4954915	N	N	188	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History