KissMeData/248070/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	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	161108	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	10	2	0.05	655607780	34063	35.24	19200	19390	19020	24950	13440	19200	19247.86	20.27	-3686	-2144	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9606	7.98	2.27	12	0.07	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	30900	-37.83	20240125	15000	28.07	20240805	30900	-37.83	20240125	15000	28.07	20240805	2.01	N	248070	500	250 억	10134692	N	N	16	N	N
3	20241231	151052	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	10	2	0.05	655607780	34063	35.24	19200	19390	19020	24950	13440	19200	19247.86	20.27	-3686	-2144	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9606	7.98	2.27	12	0.07	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	30900	-37.83	20240125	15000	28.07	20240805	30900	-37.83	20240125	15000	28.07	20240805	2.01	N	248070	500	250 억	10134692	N	N	16	N	N
4	20241231	141108	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	10	2	0.05	655607780	34063	35.24	19200	19390	19020	24950	13440	19200	19247.86	20.27	-3686	-2144	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9606	7.98	2.27	12	0.07	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	30900	-37.83	20240125	15000	28.07	20240805	30900	-37.83	20240125	15000	28.07	20240805	2.01	N	248070	500	250 억	10134692	N	N	16	N	N
5	20241231	131109	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	10	2	0.05	655607780	34063	35.24	19200	19390	19020	24950	13440	19200	19247.86	20.27	-3686	-2144	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9606	7.98	2.27	12	0.07	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	30900	-37.83	20240125	15000	28.07	20240805	30900	-37.83	20240125	15000	28.07	20240805	2.01	N	248070	500	250 억	10134692	N	N	16	N	N
6	20241231	121107	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	10	2	0.05	655607780	34063	35.24	19200	19390	19020	24950	13440	19200	19247.86	20.27	-3686	-2144	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9606	7.98	2.27	12	0.07	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	30900	-37.83	20240125	15000	28.07	20240805	30900	-37.83	20240125	15000	28.07	20240805	2.01	N	248070	500	250 억	10134692	N	N	16	N	N
7	20241231	111106	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	10	2	0.05	655607780	34063	35.24	19200	19390	19020	24950	13440	19200	19247.86	20.27	-3686	-2144	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9606	7.98	2.27	12	0.07	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	30900	-37.83	20240125	15000	28.07	20240805	30900	-37.83	20240125	15000	28.07	20240805	2.01	N	248070	500	250 억	10134692	N	N	16	N	N
8	20241231	101100	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	10	2	0.05	655607780	34063	35.24	19200	19390	19020	24950	13440	19200	19247.86	20.27	-3686	-2144	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9606	7.98	2.27	12	0.07	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	30900	-37.83	20240125	15000	28.07	20240805	30900	-37.83	20240125	15000	28.07	20240805	2.01	N	248070	500	250 억	10134692	N	N	16	N	N
9	20241231	091103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	10	2	0.05	655607780	34063	35.24	19200	19390	19020	24950	13440	19200	19247.86	20.27	-3686	-2144	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9606	7.98	2.27	12	0.07	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	30900	-37.83	20240125	15000	28.07	20240805	30900	-37.83	20240125	15000	28.07	20240805	2.01	N	248070	500	250 억	10134692	N	N	16	N	N
10	20241230	161101	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	10	2	0.05	642662870	33389	34.54	19200	19390	19020	24950	13440	19200	19247.86	20.27	0	-2144	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9606	7.98	2.27	12	0.07	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	30900	-37.83	20240125	15000	28.07	20240805	30900	-37.83	20240125	15000	28.07	20240805	2.01	N	248070	500	250 억	10138378	N	N	16	N	N
11	20241230	151104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19270	70	2	0.36	571575350	29691	30.72	19200	19390	19020	24950	13440	19200	19250.79	20.27	0	-1483	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9636	8.01	2.28	12	0.06	2407.00	8457.00	30900	20240125	-37.64	15000	20240805	28.47	30900	-37.64	20240125	15000	28.47	20240805	30900	-37.64	20240125	15000	28.47	20240805	2.01	N	248070	500	250 억	10138378	N	N	23	N	N
12	20241230	141105	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19290	90	2	0.47	503524170	26161	27.06	19200	19390	19020	24950	13440	19200	19247.13	20.27	0	-788	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9646	8.01	2.28	12	0.05	2407.00	8457.00	30900	20240125	-37.57	15000	20240805	28.60	30900	-37.57	20240125	15000	28.60	20240805	30900	-37.57	20240125	15000	28.60	20240805	2.01	N	248070	500	250 억	10138378	N	N	23	N	N
13	20241230	131106	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19320	120	2	0.62	466045420	24218	25.05	19200	19390	19020	24950	13440	19200	19243.76	20.27	0	-87	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9661	8.03	2.28	12	0.05	2407.00	8457.00	30900	20240125	-37.48	15000	20240805	28.80	30900	-37.48	20240125	15000	28.80	20240805	30900	-37.48	20240125	15000	28.80	20240805	2.01	N	248070	500	250 억	10138378	N	N	23	N	N
14	20241230	121101	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19300	100	2	0.52	428091150	22251	23.02	19200	19390	19020	24950	13440	19200	19239.19	20.27	0	-37	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9651	8.02	2.28	12	0.04	2407.00	8457.00	30900	20240125	-37.54	15000	20240805	28.67	30900	-37.54	20240125	15000	28.67	20240805	30900	-37.54	20240125	15000	28.67	20240805	2.01	N	248070	500	250 억	10138378	N	N	23	N	N
15	20241230	111104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19290	90	2	0.47	365941490	19026	19.68	19200	19390	19020	24950	13440	19200	19233.76	20.27	0	431	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9646	8.01	2.28	12	0.04	2407.00	8457.00	30900	20240125	-37.57	15000	20240805	28.60	30900	-37.57	20240125	15000	28.60	20240805	30900	-37.57	20240125	15000	28.60	20240805	2.01	N	248070	500	250 억	10138378	N	N	23	N	N
16	20241230	101103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19230	30	2	0.16	215689160	11247	11.64	19200	19280	19020	24950	13440	19200	19177.48	20.27	0	2663	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9616	7.99	2.27	12	0.02	2407.00	8457.00	30900	20240125	-37.77	15000	20240805	28.20	30900	-37.77	20240125	15000	28.20	20240805	30900	-37.77	20240125	15000	28.20	20240805	2.01	N	248070	500	250 억	10138378	N	N	23	N	N
17	20241230	091105	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19200	0	3	0.00	34210880	1790	1.85	19200	19200	19020	24950	13440	19200	19112.22	20.27	0	50	19646	19422	19186	18962	18726	19535	19075	250	5750	500	14590	10	1	50005551	9601	7.98	2.27	12	0.00	2407.00	8457.00	30900	20240125	-37.86	15000	20240805	28.00	30900	-37.86	20240125	15000	28.00	20240805	30900	-37.86	20240125	15000	28.00	20240805	2.01	N	248070	500	250 억	10138378	N	N	23	N	N
18	20241227	161058	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	140	2	0.73	1840914070	96086	106.12	19000	19410	18950	24750	13350	19060	19158.97	20.27	0	15596	19833	19446	19213	18826	18593	19330	18710	250	5690	500	14480	10	1	50005551	9601	7.98	2.27	12	0.19	2407.00	8457.00	30900	20240125	-37.86	15000	20240805	28.00	30900	-37.86	20240125	15000	28.00	20240805	30900	-37.86	20240125	15000	28.00	20240805	2.06	N	248070	500	250 억	10135779	N	N	23	N	N
19	20241227	151057	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19240	180	2	0.94	1739214410	90794	100.28	19000	19410	18950	24750	13350	19060	19155.61	20.27	0	15480	19833	19446	19213	18826	18593	19330	18710	250	5690	500	14480	10	1	50005551	9621	7.99	2.28	12	0.18	2407.00	8457.00	30900	20240125	-37.73	15000	20240805	28.27	30900	-37.73	20240125	15000	28.27	20240805	30900	-37.73	20240125	15000	28.27	20240805	2.06	N	248070	500	250 억	10135779	N	N	146	N	N
20	20241227	141100	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	140	2	0.73	1384724790	72376	79.93	19000	19410	18950	24750	13350	19060	19132.38	20.27	0	16351	19833	19446	19213	18826	18593	19330	18710	250	5690	500	14480	10	1	50005551	9601	7.98	2.27	12	0.14	2407.00	8457.00	30900	20240125	-37.86	15000	20240805	28.00	30900	-37.86	20240125	15000	28.00	20240805	30900	-37.86	20240125	15000	28.00	20240805	2.06	N	248070	500	250 억	10135779	N	N	146	N	N
21	20241227	131058	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18960	-100	5	-0.52	1226407160	64085	70.78	19000	19410	18960	24750	13350	19060	19137.20	20.27	0	15479	19833	19446	19213	18826	18593	19330	18710	250	5690	500	14480	10	1	50005551	9481	7.88	2.24	12	0.13	2407.00	8457.00	30900	20240125	-38.64	15000	20240805	26.40	30900	-38.64	20240125	15000	26.40	20240805	30900	-38.64	20240125	15000	26.40	20240805	2.06	N	248070	500	250 억	10135779	N	N	146	N	N
22	20241227	121100	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19000	-60	5	-0.31	1078221440	56285	62.16	19000	19410	18960	24750	13350	19060	19156.46	20.27	0	15598	19833	19446	19213	18826	18593	19330	18710	250	5690	500	14480	10	1	50005551	9501	7.89	2.25	12	0.11	2407.00	8457.00	30900	20240125	-38.51	15000	20240805	26.67	30900	-38.51	20240125	15000	26.67	20240805	30900	-38.51	20240125	15000	26.67	20240805	2.06	N	248070	500	250 억	10135779	N	N	146	N	N
23	20241227	111057	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19010	-50	5	-0.26	799033630	41612	45.96	19000	19410	18960	24750	13350	19060	19202.00	20.27	0	12090	19833	19446	19213	18826	18593	19330	18710	250	5690	500	14480	10	1	50005551	9506	7.90	2.25	12	0.08	2407.00	8457.00	30900	20240125	-38.48	15000	20240805	26.73	30900	-38.48	20240125	15000	26.73	20240805	30900	-38.48	20240125	15000	26.73	20240805	2.06	N	248070	500	250 억	10135779	N	N	146	N	N
24	20241227	101056	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19390	330	2	1.73	480850620	25018	27.63	19000	19400	18960	24750	13350	19060	19220.19	20.27	0	11020	19833	19446	19213	18826	18593	19330	18710	250	5690	500	14480	10	1	50005551	9696	8.06	2.29	12	0.05	2407.00	8457.00	30900	20240125	-37.25	15000	20240805	29.27	30900	-37.25	20240125	15000	29.27	20240805	30900	-37.25	20240125	15000	29.27	20240805	2.06	N	248070	500	250 억	10135779	N	N	146	N	N
25	20241227	091101	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19100	40	2	0.21	44051650	2313	2.55	19000	19130	18960	24750	13350	19060	19045.24	20.27	0	1130	19833	19446	19213	18826	18593	19330	18710	250	5690	500	14480	10	1	50005551	9551	7.94	2.26	12	0.00	2407.00	8457.00	30900	20240125	-38.19	15000	20240805	27.33	30900	-38.19	20240125	15000	27.33	20240805	30900	-38.19	20240125	15000	27.33	20240805	2.06	N	248070	500	250 억	10135779	N	N	146	N	N
26	20241226	161052	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19060	-440	5	-2.26	1732989690	90042	68.53	19510	19600	18980	25350	13650	19500	19246.41	20.32	0	-25698	20000	19750	19320	19070	18640	19875	19195	250	5850	500	14820	10	1	50005551	9531	7.92	2.25	12	0.18	2407.00	8457.00	30900	20240125	-38.32	15000	20240805	27.07	30900	-38.32	20240125	15000	27.07	20240805	30900	-38.32	20240125	15000	27.07	20240805	2.05	N	248070	500	250 억	10159574	N	N	146	N	N
27	20241226	151050	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19000	-500	5	-2.56	1619765140	84093	64.00	19510	19600	18990	25350	13650	19500	19261.37	20.32	0	-24214	20000	19750	19320	19070	18640	19875	19195	250	5850	500	14820	10	1	50005551	9501	7.89	2.25	12	0.17	2407.00	8457.00	30900	20240125	-38.51	15000	20240805	26.67	30900	-38.51	20240125	15000	26.67	20240805	30900	-38.51	20240125	15000	26.67	20240805	2.05	N	248070	500	250 억	10159574	N	N	13	N	N
28	20241226	141048	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19050	-450	5	-2.31	1378874410	71436	54.37	19510	19600	19040	25350	13650	19500	19302.02	20.32	0	-20957	20000	19750	19320	19070	18640	19875	19195	250	5850	500	14820	10	1	50005551	9526	7.91	2.25	12	0.14	2407.00	8457.00	30900	20240125	-38.35	15000	20240805	27.00	30900	-38.35	20240125	15000	27.00	20240805	30900	-38.35	20240125	15000	27.00	20240805	2.05	N	248070	500	250 억	10159574	N	N	13	N	N
29	20241226	131050	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19310	-190	5	-0.97	990336680	51125	38.91	19510	19600	19180	25350	13650	19500	19370.69	20.32	0	-18823	20000	19750	19320	19070	18640	19875	19195	250	5850	500	14820	10	1	50005551	9656	8.02	2.28	12	0.10	2407.00	8457.00	30900	20240125	-37.51	15000	20240805	28.73	30900	-37.51	20240125	15000	28.73	20240805	30900	-37.51	20240125	15000	28.73	20240805	2.05	N	248070	500	250 억	10159574	N	N	13	N	N
30	20241226	121047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19300	-200	5	-1.03	923182550	47642	36.26	19510	19600	19180	25350	13650	19500	19377.29	20.32	0	-18586	20000	19750	19320	19070	18640	19875	19195	250	5850	500	14820	10	1	50005551	9651	8.02	2.28	12	0.10	2407.00	8457.00	30900	20240125	-37.54	15000	20240805	28.67	30900	-37.54	20240125	15000	28.67	20240805	30900	-37.54	20240125	15000	28.67	20240805	2.05	N	248070	500	250 억	10159574	N	N	13	N	N
31	20241226	111046	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19220	-280	5	-1.44	734574950	37845	28.80	19510	19600	19210	25350	13650	19500	19409.91	20.32	0	-15269	20000	19750	19320	19070	18640	19875	19195	250	5850	500	14820	10	1	50005551	9611	7.99	2.27	12	0.08	2407.00	8457.00	30900	20240125	-37.80	15000	20240805	28.13	30900	-37.80	20240125	15000	28.13	20240805	30900	-37.80	20240125	15000	28.13	20240805	2.05	N	248070	500	250 억	10159574	N	N	13	N	N
32	20241226	101050	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19430	-70	5	-0.36	445203900	22887	17.42	19510	19600	19350	25350	13650	19500	19452.10	20.32	0	-8137	20000	19750	19320	19070	18640	19875	19195	250	5850	500	14820	10	1	50005551	9716	8.07	2.30	12	0.05	2407.00	8457.00	30900	20240125	-37.12	15000	20240805	29.53	30900	-37.12	20240125	15000	29.53	20240805	30900	-37.12	20240125	15000	29.53	20240805	2.05	N	248070	500	250 억	10159574	N	N	13	N	N
33	20241226	091051	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19450	-50	5	-0.26	205760590	10573	8.05	19510	19520	19410	25350	13650	19500	19460.66	20.32	0	-3580	20000	19750	19320	19070	18640	19875	19195	250	5850	500	14820	10	1	50005551	9726	8.08	2.30	12	0.02	2407.00	8457.00	30900	20240125	-37.06	15000	20240805	29.67	30900	-37.06	20240125	15000	29.67	20240805	30900	-37.06	20240125	15000	29.67	20240805	2.05	N	248070	500	250 억	10159574	N	N	13	N	N
34	20241224	161048	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19500	330	2	1.72	2517433530	130997	152.99	19180	19570	18890	24900	13420	19170	19216.94	20.33	0	-12284	19470	19320	19110	18960	18750	19395	19035	250	5730	500	14560	10	1	50005551	9751	8.10	2.31	12	0.26	2407.00	8457.00	30900	20240125	-36.89	15000	20240805	30.00	30900	-36.89	20240125	15000	30.00	20240805	30900	-36.89	20240125	15000	30.00	20240805	2.02	N	248070	500	250 억	10164054	N	N	13	N	N
35	20241224	151048	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19470	300	2	1.56	2266732230	118135	137.97	19180	19570	18890	24900	13420	19170	19187.64	20.33	0	-9538	19470	19320	19110	18960	18750	19395	19035	250	5730	500	14560	10	1	50005551	9736	8.09	2.30	12	0.24	2407.00	8457.00	30900	20240125	-36.99	15000	20240805	29.80	30900	-36.99	20240125	15000	29.80	20240805	30900	-36.99	20240125	15000	29.80	20240805	2.02	N	248070	500	250 억	10164054	N	N	46	N	N
36	20241224	141046	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19280	110	2	0.57	1460174390	76638	89.50	19180	19350	18890	24900	13420	19170	19052.88	20.33	0	-12999	19470	19320	19110	18960	18750	19395	19035	250	5730	500	14560	10	1	50005551	9641	8.01	2.28	12	0.15	2407.00	8457.00	30900	20240125	-37.61	15000	20240805	28.53	30900	-37.61	20240125	15000	28.53	20240805	30900	-37.61	20240125	15000	28.53	20240805	2.02	N	248070	500	250 억	10164054	N	N	46	N	N
37	20241224	131047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18960	-210	5	-1.10	778904000	40978	47.86	19180	19220	18920	24900	13420	19170	19007.86	20.33	0	-15179	19470	19320	19110	18960	18750	19395	19035	250	5730	500	14560	10	1	50005551	9481	7.88	2.24	12	0.08	2407.00	8457.00	30900	20240125	-38.64	15000	20240805	26.40	30900	-38.64	20240125	15000	26.40	20240805	30900	-38.64	20240125	15000	26.40	20240805	2.02	N	248070	500	250 억	10164054	N	N	46	N	N
38	20241224	121047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18960	-210	5	-1.10	722104730	37981	44.36	19180	19220	18920	24900	13420	19170	19012.26	20.33	0	-13599	19470	19320	19110	18960	18750	19395	19035	250	5730	500	14560	10	1	50005551	9481	7.88	2.24	12	0.08	2407.00	8457.00	30900	20240125	-38.64	15000	20240805	26.40	30900	-38.64	20240125	15000	26.40	20240805	30900	-38.64	20240125	15000	26.40	20240805	2.02	N	248070	500	250 억	10164054	N	N	46	N	N
39	20241224	111049	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18950	-220	5	-1.15	612556940	32200	37.61	19180	19220	18920	24900	13420	19170	19023.51	20.33	0	-12136	19470	19320	19110	18960	18750	19395	19035	250	5730	500	14560	10	1	50005551	9476	7.87	2.24	12	0.06	2407.00	8457.00	30900	20240125	-38.67	15000	20240805	26.33	30900	-38.67	20240125	15000	26.33	20240805	30900	-38.67	20240125	15000	26.33	20240805	2.02	N	248070	500	250 억	10164054	N	N	46	N	N
40	20241224	101047	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19020	-150	5	-0.78	341945790	17932	20.94	19180	19220	18970	24900	13420	19170	19069.03	20.33	0	-8075	19470	19320	19110	18960	18750	19395	19035	250	5730	500	14560	10	1	50005551	9511	7.90	2.25	12	0.04	2407.00	8457.00	30900	20240125	-38.45	15000	20240805	26.80	30900	-38.45	20240125	15000	26.80	20240805	30900	-38.45	20240125	15000	26.80	20240805	2.02	N	248070	500	250 억	10164054	N	N	46	N	N
41	20241224	091053	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19110	-60	5	-0.31	46769240	2443	2.85	19180	19220	19090	24900	13420	19170	19144.18	20.33	0	-879	19470	19320	19110	18960	18750	19395	19035	250	5730	500	14560	10	1	50005551	9556	7.94	2.26	12	0.00	2407.00	8457.00	30900	20240125	-38.16	15000	20240805	27.40	30900	-38.16	20240125	15000	27.40	20240805	30900	-38.16	20240125	15000	27.40	20240805	2.02	N	248070	500	250 억	10164054	N	N	46	N	N
42	20241223	161038	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19170	110	2	0.58	1617022110	84659	50.83	19060	19260	18900	24750	13350	19060	19100.32	20.31	0	8219	19746	19402	19166	18822	18586	19285	18705	250	5690	500	14480	10	1	50005551	9586	7.96	2.27	12	0.17	2407.00	8457.00	30900	20240125	-37.96	15000	20240805	27.80	30900	-37.96	20240125	15000	27.80	20240805	30900	-37.96	20240125	15000	27.80	20240805	1.96	N	248070	500	250 억	10155393	N	N	46	N	N
43	20241223	151044	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19160	100	2	0.52	1540920570	80683	48.44	19060	19260	18900	24750	13350	19060	19098.45	20.31	0	7030	19746	19402	19166	18822	18586	19285	18705	250	5690	500	14480	10	1	50005551	9581	7.96	2.27	12	0.16	2407.00	8457.00	30900	20240125	-37.99	15000	20240805	27.73	30900	-37.99	20240125	15000	27.73	20240805	30900	-37.99	20240125	15000	27.73	20240805	1.96	N	248070	500	250 억	10155393	N	N	10	N	N
44	20241223	141039	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19180	120	2	0.63	1289734270	67584	40.57	19060	19260	18900	24750	13350	19060	19083.43	20.31	0	2672	19746	19402	19166	18822	18586	19285	18705	250	5690	500	14480	10	1	50005551	9591	7.97	2.27	12	0.14	2407.00	8457.00	30900	20240125	-37.93	15000	20240805	27.87	30900	-37.93	20240125	15000	27.87	20240805	30900	-37.93	20240125	15000	27.87	20240805	1.96	N	248070	500	250 억	10155393	N	N	10	N	N
45	20241223	131039	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19090	30	2	0.16	1141040690	59814	35.91	19060	19260	18900	24750	13350	19060	19076.48	20.31	0	-1965	19746	19402	19166	18822	18586	19285	18705	250	5690	500	14480	10	1	50005551	9546	7.93	2.26	12	0.12	2407.00	8457.00	30900	20240125	-38.22	15000	20240805	27.27	30900	-38.22	20240125	15000	27.27	20240805	30900	-38.22	20240125	15000	27.27	20240805	1.96	N	248070	500	250 억	10155393	N	N	10	N	N
46	20241223	121042	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19180	120	2	0.63	959362280	50312	30.21	19060	19260	18900	24750	13350	19060	19068.26	20.31	0	-4375	19746	19402	19166	18822	18586	19285	18705	250	5690	500	14480	10	1	50005551	9591	7.97	2.27	12	0.10	2407.00	8457.00	30900	20240125	-37.93	15000	20240805	27.87	30900	-37.93	20240125	15000	27.87	20240805	30900	-37.93	20240125	15000	27.87	20240805	1.96	N	248070	500	250 억	10155393	N	N	10	N	N
47	20241223	111039	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19120	60	2	0.31	819550600	43002	25.82	19060	19260	18900	24750	13350	19060	19058.43	20.31	0	-4743	19746	19402	19166	18822	18586	19285	18705	250	5690	500	14480	10	1	50005551	9561	7.94	2.26	12	0.09	2407.00	8457.00	30900	20240125	-38.12	15000	20240805	27.47	30900	-38.12	20240125	15000	27.47	20240805	30900	-38.12	20240125	15000	27.47	20240805	1.96	N	248070	500	250 억	10155393	N	N	10	N	N
48	20241223	101032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19130	70	2	0.37	606776950	31882	19.14	19060	19260	18900	24750	13350	19060	19031.96	20.31	0	-5251	19746	19402	19166	18822	18586	19285	18705	250	5690	500	14480	10	1	50005551	9566	7.95	2.26	12	0.06	2407.00	8457.00	30900	20240125	-38.09	15000	20240805	27.53	30900	-38.09	20240125	15000	27.53	20240805	30900	-38.09	20240125	15000	27.53	20240805	1.96	N	248070	500	250 억	10155393	N	N	10	N	N
49	20241223	091037	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18980	-80	5	-0.42	191059470	10002	6.00	19060	19260	18980	24750	13350	19060	19102.13	20.31	0	-4206	19746	19402	19166	18822	18586	19285	18705	250	5690	500	14480	10	1	50005551	9491	7.89	2.24	12	0.02	2407.00	8457.00	30900	20240125	-38.58	15000	20240805	26.53	30900	-38.58	20240125	15000	26.53	20240805	30900	-38.58	20240125	15000	26.53	20240805	1.96	N	248070	500	250 억	10155393	N	N	10	N	N
50	20241220	161033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19060	-430	5	-2.21	3137462510	164243	58.57	19420	19510	18930	25300	13650	19490	19102.61	20.32	0	2695	20450	19970	19670	19190	18890	19820	19040	250	5810	500	14810	10	1	50005551	9531	7.92	2.25	12	0.33	2407.00	8457.00	30900	20240125	-38.32	15000	20240805	27.07	30900	-38.32	20240125	15000	27.07	20240805	30900	-38.32	20240125	15000	27.07	20240805	1.96	N	248070	500	250 억	10161404	N	N	10	N	N
51	20241220	151037	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19090	-400	5	-2.05	2906122230	152123	54.25	19420	19510	18930	25300	13650	19490	19103.77	20.32	0	3411	20450	19970	19670	19190	18890	19820	19040	250	5810	500	14810	10	1	50005551	9546	7.93	2.26	12	0.30	2407.00	8457.00	30900	20240125	-38.22	15000	20240805	27.27	30900	-38.22	20240125	15000	27.27	20240805	30900	-38.22	20240125	15000	27.27	20240805	1.96	N	248070	500	250 억	10161404	N	N	0	N	N
52	20241220	141034	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19000	-490	5	-2.51	2466103960	129019	46.01	19420	19510	18930	25300	13650	19490	19114.27	20.32	0	-5346	20450	19970	19670	19190	18890	19820	19040	250	5810	500	14810	10	1	50005551	9501	7.89	2.25	12	0.26	2407.00	8457.00	30900	20240125	-38.51	15000	20240805	26.67	30900	-38.51	20240125	15000	26.67	20240805	30900	-38.51	20240125	15000	26.67	20240805	1.96	N	248070	500	250 억	10161404	N	N	0	N	N
53	20241220	131033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19080	-410	5	-2.10	2273328960	118886	42.40	19420	19510	18930	25300	13650	19490	19121.92	20.32	0	-5778	20450	19970	19670	19190	18890	19820	19040	250	5810	500	14810	10	1	50005551	9541	7.93	2.26	12	0.24	2407.00	8457.00	30900	20240125	-38.25	15000	20240805	27.20	30900	-38.25	20240125	15000	27.20	20240805	30900	-38.25	20240125	15000	27.20	20240805	1.96	N	248070	500	250 억	10161404	N	N	0	N	N
54	20241220	121032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19030	-460	5	-2.36	2105539240	110088	39.26	19420	19510	18930	25300	13650	19490	19125.97	20.32	0	-4754	20450	19970	19670	19190	18890	19820	19040	250	5810	500	14810	10	1	50005551	9516	7.91	2.25	12	0.22	2407.00	8457.00	30900	20240125	-38.41	15000	20240805	26.87	30900	-38.41	20240125	15000	26.87	20240805	30900	-38.41	20240125	15000	26.87	20240805	1.96	N	248070	500	250 억	10161404	N	N	0	N	N
55	20241220	111032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19150	-340	5	-1.74	1927982370	100796	35.95	19420	19510	18930	25300	13650	19490	19127.57	20.32	0	-8176	20450	19970	19670	19190	18890	19820	19040	250	5810	500	14810	10	1	50005551	9576	7.96	2.26	12	0.20	2407.00	8457.00	30900	20240125	-38.03	15000	20240805	27.67	30900	-38.03	20240125	15000	27.67	20240805	30900	-38.03	20240125	15000	27.67	20240805	1.96	N	248070	500	250 억	10161404	N	N	0	N	N
56	20241220	101033	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19080	-410	5	-2.10	1051111300	54699	19.51	19420	19510	19060	25300	13650	19490	19216.28	20.32	0	-4216	20450	19970	19670	19190	18890	19820	19040	250	5810	500	14810	10	1	50005551	9541	7.93	2.26	12	0.11	2407.00	8457.00	30900	20240125	-38.25	15000	20240805	27.20	30900	-38.25	20240125	15000	27.20	20240805	30900	-38.25	20240125	15000	27.20	20240805	1.96	N	248070	500	250 억	10161404	N	N	0	N	N
57	20241220	091035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19420	-70	5	-0.36	109366160	5638	2.01	19420	19510	19280	25300	13650	19490	19398.04	20.32	0	-1801	20450	19970	19670	19190	18890	19820	19040	250	5810	500	14810	10	1	50005551	9711	8.07	2.30	12	0.01	2407.00	8457.00	30900	20240125	-37.15	15000	20240805	29.47	30900	-37.15	20240125	15000	29.47	20240805	30900	-37.15	20240125	15000	29.47	20240805	1.96	N	248070	500	250 억	10161404	N	N	0	N	N
58	20241219	161030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19490	-760	5	-3.75	5492914830	279929	231.54	19900	20150	19370	26300	14200	20250	19622.88	20.35	0	-22168	20783	20516	20283	20016	19783	20400	19900	250	6050	500	15390	10	1	50005551	9746	8.10	2.30	12	0.56	2407.00	8457.00	30900	20240125	-36.93	15000	20240805	29.93	30900	-36.93	20240125	15000	29.93	20240805	30900	-36.93	20240125	15000	29.93	20240805	1.89	N	248070	500	250 억	10174846	N	N	0	N	N
59	20241219	151029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19610	-640	5	-3.16	5252075570	267613	221.35	19900	20150	19370	26300	14200	20250	19625.64	20.35	0	-19559	20783	20516	20283	20016	19783	20400	19900	250	6050	500	15390	10	1	50005551	9806	8.15	2.32	12	0.54	2407.00	8457.00	30900	20240125	-36.54	15000	20240805	30.73	30900	-36.54	20240125	15000	30.73	20240805	30900	-36.54	20240125	15000	30.73	20240805	1.89	N	248070	500	250 억	10174846	N	N	0	N	N
60	20241219	141031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19530	-720	5	-3.56	4735698320	241233	199.53	19900	20150	19370	26300	14200	20250	19631.22	20.35	0	-26252	20783	20516	20283	20016	19783	20400	19900	250	6050	500	15390	10	1	50005551	9766	8.11	2.31	12	0.48	2407.00	8457.00	30900	20240125	-36.80	15000	20240805	30.20	30900	-36.80	20240125	15000	30.20	20240805	30900	-36.80	20240125	15000	30.20	20240805	1.89	N	248070	500	250 억	10174846	N	N	0	N	N
61	20241219	131029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19450	-800	5	-3.95	4166214690	212057	175.40	19900	20150	19370	26300	14200	20250	19646.67	20.35	0	-38575	20783	20516	20283	20016	19783	20400	19900	250	6050	500	15390	10	1	50005551	9726	8.08	2.30	12	0.42	2407.00	8457.00	30900	20240125	-37.06	15000	20240805	29.67	30900	-37.06	20240125	15000	29.67	20240805	30900	-37.06	20240125	15000	29.67	20240805	1.89	N	248070	500	250 억	10174846	N	N	0	N	N
62	20241219	121032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19490	-760	5	-3.75	3453615570	175373	145.06	19900	20150	19470	26300	14200	20250	19692.97	20.35	0	-34405	20783	20516	20283	20016	19783	20400	19900	250	6050	500	15390	10	1	50005551	9746	8.10	2.30	12	0.35	2407.00	8457.00	30900	20240125	-36.93	15000	20240805	29.93	30900	-36.93	20240125	15000	29.93	20240805	30900	-36.93	20240125	15000	29.93	20240805	1.89	N	248070	500	250 억	10174846	N	N	0	N	N
63	20241219	111028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19580	-670	5	-3.31	2631492140	133261	110.22	19900	20150	19560	26300	14200	20250	19746.90	20.35	0	-29571	20783	20516	20283	20016	19783	20400	19900	250	6050	500	15390	10	1	50005551	9791	8.13	2.32	12	0.27	2407.00	8457.00	30900	20240125	-36.63	15000	20240805	30.53	30900	-36.63	20240125	15000	30.53	20240805	30900	-36.63	20240125	15000	30.53	20240805	1.89	N	248070	500	250 억	10174846	N	N	0	N	N
64	20241219	101021	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19640	-610	5	-3.01	1823890460	92043	76.13	19900	20150	19620	26300	14200	20250	19815.63	20.35	0	-22649	20783	20516	20283	20016	19783	20400	19900	250	6050	500	15390	10	1	50005551	9821	8.16	2.32	12	0.18	2407.00	8457.00	30900	20240125	-36.44	15000	20240805	30.93	30900	-36.44	20240125	15000	30.93	20240805	30900	-36.44	20240125	15000	30.93	20240805	1.89	N	248070	500	250 억	10174846	N	N	0	N	N
65	20241219	091032	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19940	-310	5	-1.53	271820580	13623	11.27	19900	20150	19870	26300	14200	20250	19953.06	20.35	0	3413	20783	20516	20283	20016	19783	20400	19900	250	6050	500	15390	10	1	50005551	9971	8.28	2.36	12	0.03	2407.00	8457.00	30900	20240125	-35.47	15000	20240805	32.93	30900	-35.47	20240125	15000	32.93	20240805	30900	-35.47	20240125	15000	32.93	20240805	1.89	N	248070	500	250 억	10174846	N	N	0	N	N
66	20241218	161025	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-150	5	-0.74	2432931500	120146	48.48	20450	20550	20050	26500	14300	20400	20249.79	20.33	0	-11328	21466	20932	20616	20082	19766	20775	19925	250	6100	500	15500	50	1	50005551	10126	8.41	2.39	12	0.24	2407.00	8457.00	30900	20240125	-34.47	15000	20240805	35.00	30900	-34.47	20240125	15000	35.00	20240805	30900	-34.47	20240125	15000	35.00	20240805	1.93	N	248070	500	250 억	10165676	N	N	0	N	N
67	20241218	151030	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-50	5	-0.25	2242574400	110760	44.69	20450	20550	20050	26500	14300	20400	20247.15	20.33	0	-12793	21466	20932	20616	20082	19766	20775	19925	250	6100	500	15500	50	1	50005551	10176	8.45	2.41	12	0.22	2407.00	8457.00	30900	20240125	-34.14	15000	20240805	35.67	30900	-34.14	20240125	15000	35.67	20240805	30900	-34.14	20240125	15000	35.67	20240805	1.93	N	248070	500	250 억	10165676	N	N	0	N	N
68	20241218	141027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	0	3	0.00	2013294400	99499	40.15	20450	20550	20050	26500	14300	20400	20234.32	20.33	0	-11615	21466	20932	20616	20082	19766	20775	19925	250	6100	500	15500	50	1	50005551	10201	8.48	2.41	12	0.20	2407.00	8457.00	30900	20240125	-33.98	15000	20240805	36.00	30900	-33.98	20240125	15000	36.00	20240805	30900	-33.98	20240125	15000	36.00	20240805	1.93	N	248070	500	250 억	10165676	N	N	0	N	N
69	20241218	131029	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-250	5	-1.23	1648781800	81582	32.92	20450	20550	20050	26500	14300	20400	20210.12	20.33	0	-10007	21466	20932	20616	20082	19766	20775	19925	250	6100	500	15500	50	1	50005551	10076	8.37	2.38	12	0.16	2407.00	8457.00	30900	20240125	-34.79	15000	20240805	34.33	30900	-34.79	20240125	15000	34.33	20240805	30900	-34.79	20240125	15000	34.33	20240805	1.93	N	248070	500	250 억	10165676	N	N	0	N	N
70	20241218	121021	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-250	5	-1.23	1449091000	71669	28.92	20450	20550	20050	26500	14300	20400	20219.22	20.33	0	-9480	21466	20932	20616	20082	19766	20775	19925	250	6100	500	15500	50	1	50005551	10076	8.37	2.38	12	0.14	2407.00	8457.00	30900	20240125	-34.79	15000	20240805	34.33	30900	-34.79	20240125	15000	34.33	20240805	30900	-34.79	20240125	15000	34.33	20240805	1.93	N	248070	500	250 억	10165676	N	N	0	N	N
71	20241218	111028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-250	5	-1.23	1206299200	59606	24.05	20450	20550	20050	26500	14300	20400	20237.88	20.33	0	-9220	21466	20932	20616	20082	19766	20775	19925	250	6100	500	15500	50	1	50005551	10076	8.37	2.38	12	0.12	2407.00	8457.00	30900	20240125	-34.79	15000	20240805	34.33	30900	-34.79	20240125	15000	34.33	20240805	30900	-34.79	20240125	15000	34.33	20240805	1.93	N	248070	500	250 억	10165676	N	N	0	N	N
72	20241218	101028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-100	5	-0.49	692463550	34119	13.77	20450	20550	20100	26500	14300	20400	20295.54	20.33	0	-7394	21466	20932	20616	20082	19766	20775	19925	250	6100	500	15500	50	1	50005551	10151	8.43	2.40	12	0.07	2407.00	8457.00	30900	20240125	-34.30	15000	20240805	35.33	30900	-34.30	20240125	15000	35.33	20240805	30900	-34.30	20240125	15000	35.33	20240805	1.93	N	248070	500	250 억	10165676	N	N	0	N	N
73	20241218	091031	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	100	2	0.49	110968550	5430	2.19	20450	20550	20350	26500	14300	20400	20436.20	20.33	0	-2634	21466	20932	20616	20082	19766	20775	19925	250	6100	500	15500	50	1	50005551	10251	8.52	2.42	12	0.01	2407.00	8457.00	30900	20240125	-33.66	15000	20240805	36.67	30900	-33.66	20240125	15000	36.67	20240805	30900	-33.66	20240125	15000	36.67	20240805	1.93	N	248070	500	250 억	10165676	N	N	0	N	N
74	20241217	161023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-900	5	-4.23	5062176950	247153	150.12	20950	21150	20300	27650	14950	21300	20481.96	20.34	0	-2620	21966	21632	21416	21082	20866	21525	20975	250	6350	500	16180	50	1	50005551	10201	8.48	2.41	12	0.49	2407.00	8457.00	30900	20240125	-33.98	15000	20240805	36.00	30900	-33.98	20240125	15000	36.00	20240805	30900	-33.98	20240125	15000	36.00	20240805	1.93	N	248070	500	250 억	10171697	N	N	57	N	N
75	20241217	151027	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-950	5	-4.46	4852557700	236867	143.88	20950	21150	20300	27650	14950	21300	20486.38	20.34	0	-2692	21966	21632	21416	21082	20866	21525	20975	250	6350	500	16180	50	1	50005551	10176	8.45	2.41	12	0.47	2407.00	8457.00	30900	20240125	-34.14	15000	20240805	35.67	30900	-34.14	20240125	15000	35.67	20240805	30900	-34.14	20240125	15000	35.67	20240805	1.93	N	248070	500	250 억	10171697	N	N	57	N	N
76	20241217	141019	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-900	5	-4.23	4221179950	205834	125.03	20950	21150	20300	27650	14950	21300	20507.64	20.34	0	3996	21966	21632	21416	21082	20866	21525	20975	250	6350	500	16180	50	1	50005551	10201	8.48	2.41	12	0.41	2407.00	8457.00	30900	20240125	-33.98	15000	20240805	36.00	30900	-33.98	20240125	15000	36.00	20240805	30900	-33.98	20240125	15000	36.00	20240805	1.93	N	248070	500	250 억	10171697	N	N	57	N	N
77	20241217	131015	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-950	5	-4.46	3677191350	179157	108.82	20950	21150	20300	27650	14950	21300	20524.91	20.34	0	757	21966	21632	21416	21082	20866	21525	20975	250	6350	500	16180	50	1	50005551	10176	8.45	2.41	12	0.36	2407.00	8457.00	30900	20240125	-34.14	15000	20240805	35.67	30900	-34.14	20240125	15000	35.67	20240805	30900	-34.14	20240125	15000	35.67	20240805	1.93	N	248070	500	250 억	10171697	N	N	57	N	N
78	20241217	120953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-900	5	-4.23	3438534250	167459	101.72	20950	21150	20300	27650	14950	21300	20533.53	20.34	0	-1808	21966	21632	21416	21082	20866	21525	20975	250	6350	500	16180	50	1	50005551	10201	8.48	2.41	12	0.33	2407.00	8457.00	30900	20240125	-33.98	15000	20240805	36.00	30900	-33.98	20240125	15000	36.00	20240805	30900	-33.98	20240125	15000	36.00	20240805	1.93	N	248070	500	250 억	10171697	N	N	57	N	N
79	20241217	111003	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	-850	5	-3.99	3011872600	146506	88.99	20950	21150	20300	27650	14950	21300	20557.95	20.34	0	4080	21966	21632	21416	21082	20866	21525	20975	250	6350	500	16180	50	1	50005551	10226	8.50	2.42	12	0.29	2407.00	8457.00	30900	20240125	-33.82	15000	20240805	36.33	30900	-33.82	20240125	15000	36.33	20240805	30900	-33.82	20240125	15000	36.33	20240805	1.93	N	248070	500	250 억	10171697	N	N	57	N	N
80	20241217	101011	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	-800	5	-3.76	2568165500	124775	75.79	20950	21150	20300	27650	14950	21300	20582.30	20.34	0	4341	21966	21632	21416	21082	20866	21525	20975	250	6350	500	16180	50	1	50005551	10251	8.52	2.42	12	0.25	2407.00	8457.00	30900	20240125	-33.66	15000	20240805	36.67	30900	-33.66	20240125	15000	36.67	20240805	30900	-33.66	20240125	15000	36.67	20240805	1.93	N	248070	500	250 억	10171697	N	N	57	N	N
81	20241217	091025	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	-750	5	-3.52	1191162450	57428	34.88	20950	21150	20500	27650	14950	21300	20741.71	20.34	0	318	21966	21632	21416	21082	20866	21525	20975	250	6350	500	16180	50	1	50005551	10276	8.54	2.43	12	0.11	2407.00	8457.00	30900	20240125	-33.50	15000	20240805	37.00	30900	-33.50	20240125	15000	37.00	20240805	30900	-33.50	20240125	15000	37.00	20240805	1.93	N	248070	500	250 억	10171697	N	N	57	N	N
82	20241216	161016	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	0	3	0.00	3516352300	164010	76.56	21500	21750	21200	27650	14950	21300	21440.08	20.35	0	-9889	22000	21650	21300	20950	20600	21825	21125	250	6350	500	16180	50	1	50005551	10651	8.85	2.52	12	0.33	2407.00	8457.00	30900	20240125	-31.07	15000	20240805	42.00	30900	-31.07	20240125	15000	42.00	20240805	30900	-31.07	20240125	15000	42.00	20240805	1.91	N	248070	500	250 억	10174212	N	N	57	N	N
83	20241216	151025	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	0	3	0.00	3428222850	159876	74.63	21500	21750	21200	27650	14950	21300	21443.11	20.35	0	-10012	22000	21650	21300	20950	20600	21825	21125	250	6350	500	16180	50	1	50005551	10651	8.85	2.52	12	0.32	2407.00	8457.00	30900	20240125	-31.07	15000	20240805	42.00	30900	-31.07	20240125	15000	42.00	20240805	30900	-31.07	20240125	15000	42.00	20240805	1.91	N	248070	500	250 억	10174212	N	N	42	N	N
84	20241216	141023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	50	2	0.23	3210744700	149666	69.86	21500	21750	21200	27650	14950	21300	21452.84	20.35	0	-9735	22000	21650	21300	20950	20600	21825	21125	250	6350	500	16180	50	1	50005551	10676	8.87	2.52	12	0.30	2407.00	8457.00	30900	20240125	-30.91	15000	20240805	42.33	30900	-30.91	20240125	15000	42.33	20240805	30900	-30.91	20240125	15000	42.33	20240805	1.91	N	248070	500	250 억	10174212	N	N	42	N	N
85	20241216	131026	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	0	3	0.00	3062779350	142726	66.62	21500	21750	21200	27650	14950	21300	21459.28	20.35	0	-10085	22000	21650	21300	20950	20600	21825	21125	250	6350	500	16180	50	1	50005551	10651	8.85	2.52	12	0.29	2407.00	8457.00	30900	20240125	-31.07	15000	20240805	42.00	30900	-31.07	20240125	15000	42.00	20240805	30900	-31.07	20240125	15000	42.00	20240805	1.91	N	248070	500	250 억	10174212	N	N	42	N	N
86	20241216	121024	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	50	2	0.23	2934851600	136735	63.83	21500	21750	21200	27650	14950	21300	21463.92	20.35	0	-10087	22000	21650	21300	20950	20600	21825	21125	250	6350	500	16180	50	1	50005551	10676	8.87	2.52	12	0.27	2407.00	8457.00	30900	20240125	-30.91	15000	20240805	42.33	30900	-30.91	20240125	15000	42.33	20240805	30900	-30.91	20240125	15000	42.33	20240805	1.91	N	248070	500	250 억	10174212	N	N	42	N	N
87	20241216	111023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	0	3	0.00	2440816500	113553	53.01	21500	21750	21200	27650	14950	21300	21495.14	20.35	0	-12384	22000	21650	21300	20950	20600	21825	21125	250	6350	500	16180	50	1	50005551	10651	8.85	2.52	12	0.23	2407.00	8457.00	30900	20240125	-31.07	15000	20240805	42.00	30900	-31.07	20240125	15000	42.00	20240805	30900	-31.07	20240125	15000	42.00	20240805	1.91	N	248070	500	250 억	10174212	N	N	42	N	N
88	20241216	101024	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	150	2	0.70	1845637150	85676	39.99	21500	21750	21400	27650	14950	21300	21542.36	20.35	0	-8409	22000	21650	21300	20950	20600	21825	21125	250	6350	500	16180	50	1	50005551	10726	8.91	2.54	12	0.17	2407.00	8457.00	30900	20240125	-30.58	15000	20240805	43.00	30900	-30.58	20240125	15000	43.00	20240805	30900	-30.58	20240125	15000	43.00	20240805	1.91	N	248070	500	250 억	10174212	N	N	42	N	N
89	20241216	091024	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	250	2	1.17	500682250	23296	10.87	21500	21600	21400	27650	14950	21300	21493.09	20.35	0	3023	22000	21650	21300	20950	20600	21825	21125	250	6350	500	16180	50	1	50005551	10776	8.95	2.55	12	0.05	2407.00	8457.00	30900	20240125	-30.26	15000	20240805	43.67	30900	-30.26	20240125	15000	43.67	20240805	30900	-30.26	20240125	15000	43.67	20240805	1.91	N	248070	500	250 억	10174212	N	N	42	N	N
90	20241213	161016	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	250	2	1.19	4551056250	213458	98.85	21050	21650	20950	27350	14750	21050	21320.63	20.28	0	-12641	21816	21432	21116	20732	20416	21275	20575	250	6300	500	15990	50	1	50005551	10651	8.85	2.52	12	0.43	2407.00	8457.00	30900	20240125	-31.07	15000	20240805	42.00	30900	-31.07	20240125	15000	42.00	20240805	30900	-31.07	20240125	15000	42.00	20240805	1.95	N	248070	500	250 억	10141293	N	N	42	N	N
91	20241213	151022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	300	2	1.43	4267020350	200145	92.69	21050	21650	20950	27350	14750	21050	21319.66	20.28	0	-5399	21816	21432	21116	20732	20416	21275	20575	250	6300	500	15990	50	1	50005551	10676	8.87	2.52	12	0.40	2407.00	8457.00	30900	20240125	-30.91	15000	20240805	42.33	30900	-30.91	20240125	15000	42.33	20240805	30900	-30.91	20240125	15000	42.33	20240805	1.95	N	248070	500	250 억	10141293	N	N	0	N	N
92	20241213	141021	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	300	2	1.43	3574462150	167526	77.58	21050	21650	20950	27350	14750	21050	21336.78	20.28	0	-3694	21816	21432	21116	20732	20416	21275	20575	250	6300	500	15990	50	1	50005551	10676	8.87	2.52	12	0.34	2407.00	8457.00	30900	20240125	-30.91	15000	20240805	42.33	30900	-30.91	20240125	15000	42.33	20240805	30900	-30.91	20240125	15000	42.33	20240805	1.95	N	248070	500	250 억	10141293	N	N	0	N	N
93	20241213	131022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	250	2	1.19	3289578350	154169	71.40	21050	21650	20950	27350	14750	21050	21337.50	20.28	0	-3131	21816	21432	21116	20732	20416	21275	20575	250	6300	500	15990	50	1	50005551	10651	8.85	2.52	12	0.31	2407.00	8457.00	30900	20240125	-31.07	15000	20240805	42.00	30900	-31.07	20240125	15000	42.00	20240805	30900	-31.07	20240125	15000	42.00	20240805	1.95	N	248070	500	250 억	10141293	N	N	0	N	N
94	20241213	121022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	400	2	1.90	3077159850	144217	66.79	21050	21650	20950	27350	14750	21050	21337.03	20.28	0	-4102	21816	21432	21116	20732	20416	21275	20575	250	6300	500	15990	50	1	50005551	10726	8.91	2.54	12	0.29	2407.00	8457.00	30900	20240125	-30.58	15000	20240805	43.00	30900	-30.58	20240125	15000	43.00	20240805	30900	-30.58	20240125	15000	43.00	20240805	1.95	N	248070	500	250 억	10141293	N	N	0	N	N
95	20241213	111020	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	100	2	0.48	2677182850	125496	58.12	21050	21650	20950	27350	14750	21050	21332.84	20.28	0	-4809	21816	21432	21116	20732	20416	21275	20575	250	6300	500	15990	50	1	50005551	10576	8.79	2.50	12	0.25	2407.00	8457.00	30900	20240125	-31.55	15000	20240805	41.00	30900	-31.55	20240125	15000	41.00	20240805	30900	-31.55	20240125	15000	41.00	20240805	1.95	N	248070	500	250 억	10141293	N	N	0	N	N
96	20241213	101013	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	350	2	1.66	1675215450	78383	36.30	21050	21650	20950	27350	14750	21050	21372.22	20.28	0	-13956	21816	21432	21116	20732	20416	21275	20575	250	6300	500	15990	50	1	50005551	10701	8.89	2.53	12	0.16	2407.00	8457.00	30900	20240125	-30.74	15000	20240805	42.67	30900	-30.74	20240125	15000	42.67	20240805	30900	-30.74	20240125	15000	42.67	20240805	1.95	N	248070	500	250 억	10141293	N	N	0	N	N
97	20241213	091022	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	50	2	0.24	107073800	5079	2.35	21050	21200	20950	27350	14750	21050	21081.73	20.28	0	-1510	21816	21432	21116	20732	20416	21275	20575	250	6300	500	15990	50	1	50005551	10551	8.77	2.49	12	0.01	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	1.95	N	248070	500	250 억	10141293	N	N	0	N	N
98	20241212	161021	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-150	5	-0.71	4552416000	215527	39.39	21450	21500	20800	27550	14850	21200	21122.28	20.24	0	-23634	22600	21900	20800	20100	19000	22250	20450	250	6350	500	16110	50	1	50005551	10526	8.75	2.49	12	0.43	2407.00	8457.00	30900	20240125	-31.88	15000	20240805	40.33	30900	-31.88	20240125	15000	40.33	20240805	30900	-31.88	20240125	15000	40.33	20240805	1.96	N	248070	500	250 억	10122849	N	N	55	N	N
99	20241212	151014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-100	5	-0.47	4261163850	201703	36.86	21450	21500	20800	27550	14850	21200	21125.93	20.24	0	-23911	22600	21900	20800	20100	19000	22250	20450	250	6350	500	16110	50	1	50005551	10551	8.77	2.49	12	0.40	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	1.96	N	248070	500	250 억	10122849	N	N	55	N	N
100	20241212	141013	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-150	5	-0.71	4036746650	191051	34.92	21450	21500	20800	27550	14850	21200	21129.16	20.24	0	-21950	22600	21900	20800	20100	19000	22250	20450	250	6350	500	16110	50	1	50005551	10526	8.75	2.49	12	0.38	2407.00	8457.00	30900	20240125	-31.88	15000	20240805	40.33	30900	-31.88	20240125	15000	40.33	20240805	30900	-31.88	20240125	15000	40.33	20240805	1.96	N	248070	500	250 억	10122849	N	N	55	N	N
101	20241212	131001	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-250	5	-1.18	3624421500	171451	31.34	21450	21500	20800	27550	14850	21200	21139.69	20.24	0	-16794	22600	21900	20800	20100	19000	22250	20450	250	6350	500	16110	50	1	50005551	10476	8.70	2.48	12	0.34	2407.00	8457.00	30900	20240125	-32.20	15000	20240805	39.67	30900	-32.20	20240125	15000	39.67	20240805	30900	-32.20	20240125	15000	39.67	20240805	1.96	N	248070	500	250 억	10122849	N	N	55	N	N
102	20241212	120956	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-300	5	-1.42	3306622500	156230	28.55	21450	21500	20850	27550	14850	21200	21165.09	20.24	0	-15965	22600	21900	20800	20100	19000	22250	20450	250	6350	500	16110	50	1	50005551	10451	8.68	2.47	12	0.31	2407.00	8457.00	30900	20240125	-32.36	15000	20240805	39.33	30900	-32.36	20240125	15000	39.33	20240805	30900	-32.36	20240125	15000	39.33	20240805	1.96	N	248070	500	250 억	10122849	N	N	55	N	N
103	20241212	111008	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-200	5	-0.94	2881406900	135951	24.85	21450	21500	20850	27550	14850	21200	21194.45	20.24	0	-13530	22600	21900	20800	20100	19000	22250	20450	250	6350	500	16110	50	1	50005551	10501	8.72	2.48	12	0.27	2407.00	8457.00	30900	20240125	-32.04	15000	20240805	40.00	30900	-32.04	20240125	15000	40.00	20240805	30900	-32.04	20240125	15000	40.00	20240805	1.96	N	248070	500	250 억	10122849	N	N	55	N	N
104	20241212	101005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-100	5	-0.47	2060561800	96816	17.69	21450	21500	21050	27550	14850	21200	21283.28	20.24	0	-19215	22600	21900	20800	20100	19000	22250	20450	250	6350	500	16110	50	1	50005551	10551	8.77	2.49	12	0.19	2407.00	8457.00	30900	20240125	-31.72	15000	20240805	40.67	30900	-31.72	20240125	15000	40.67	20240805	30900	-31.72	20240125	15000	40.67	20240805	1.96	N	248070	500	250 억	10122849	N	N	55	N	N
105	20241212	091014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	200	2	0.94	868227050	40603	7.42	21450	21500	21150	27550	14850	21200	21383.33	20.24	0	-16597	22600	21900	20800	20100	19000	22250	20450	250	6350	500	16110	50	1	50005551	10701	8.89	2.53	12	0.08	2407.00	8457.00	30900	20240125	-30.74	15000	20240805	42.67	30900	-30.74	20240125	15000	42.67	20240805	30900	-30.74	20240125	15000	42.67	20240805	1.96	N	248070	500	250 억	10122849	N	N	55	N	N
106	20241211	161007	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	1640	2	8.38	11430506720	543118	312.85	19770	21500	19700	25400	13700	19560	21046.01	19.96	0	107714	20366	19962	19166	18762	17966	20165	18965	250	5840	500	14860	50	1	50005551	10601	8.81	2.51	12	1.09	2407.00	8457.00	30900	20240125	-31.39	15000	20240805	41.33	30900	-31.39	20240125	15000	41.33	20240805	30900	-31.39	20240125	15000	41.33	20240805	2.01	N	248070	500	250 억	9982325	N	N	55	N	N
107	20241211	150952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	1640	2	8.38	11097784670	527416	303.80	19770	21500	19700	25400	13700	19560	21041.81	19.96	0	105289	20366	19962	19166	18762	17966	20165	18965	250	5840	500	14860	50	1	50005551	10601	8.81	2.51	12	1.05	2407.00	8457.00	30900	20240125	-31.39	15000	20240805	41.33	30900	-31.39	20240125	15000	41.33	20240805	30900	-31.39	20240125	15000	41.33	20240805	2.01	N	248070	500	250 억	9982325	N	N	348	N	N
108	20241211	141015	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	1640	2	8.38	10386174320	493821	284.45	19770	21500	19700	25400	13700	19560	21032.27	19.96	0	107373	20366	19962	19166	18762	17966	20165	18965	250	5840	500	14860	50	1	50005551	10601	8.81	2.51	12	0.99	2407.00	8457.00	30900	20240125	-31.39	15000	20240805	41.33	30900	-31.39	20240125	15000	41.33	20240805	30900	-31.39	20240125	15000	41.33	20240805	2.01	N	248070	500	250 억	9982325	N	N	348	N	N
109	20241211	131016	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	1740	2	8.90	9295208120	442406	254.83	19770	21500	19700	25400	13700	19560	21010.58	19.96	0	108310	20366	19962	19166	18762	17966	20165	18965	250	5840	500	14860	50	1	50005551	10651	8.85	2.52	12	0.88	2407.00	8457.00	30900	20240125	-31.07	15000	20240805	42.00	30900	-31.07	20240125	15000	42.00	20240805	30900	-31.07	20240125	15000	42.00	20240805	2.01	N	248070	500	250 억	9982325	N	N	348	N	N
110	20241211	121017	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	1790	2	9.15	8175086470	389878	224.58	19770	21500	19700	25400	13700	19560	20968.32	19.96	0	108040	20366	19962	19166	18762	17966	20165	18965	250	5840	500	14860	50	1	50005551	10676	8.87	2.52	12	0.78	2407.00	8457.00	30900	20240125	-30.91	15000	20240805	42.33	30900	-30.91	20240125	15000	42.33	20240805	30900	-30.91	20240125	15000	42.33	20240805	2.01	N	248070	500	250 억	9982325	N	N	348	N	N
111	20241211	111014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	1840	2	9.41	6812503520	326164	187.88	19770	21500	19700	25400	13700	19560	20886.74	19.96	0	104076	20366	19962	19166	18762	17966	20165	18965	250	5840	500	14860	50	1	50005551	10701	8.89	2.53	12	0.65	2407.00	8457.00	30900	20240125	-30.74	15000	20240805	42.67	30900	-30.74	20240125	15000	42.67	20240805	30900	-30.74	20240125	15000	42.67	20240805	2.01	N	248070	500	250 억	9982325	N	N	348	N	N
112	20241211	101015	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	1340	2	6.85	3662308070	177788	102.41	19770	20950	19700	25400	13700	19560	20599.30	19.96	0	39462	20366	19962	19166	18762	17966	20165	18965	250	5840	500	14860	50	1	50005551	10451	8.68	2.47	12	0.36	2407.00	8457.00	30900	20240125	-32.36	15000	20240805	39.33	30900	-32.36	20240125	15000	39.33	20240805	30900	-32.36	20240125	15000	39.33	20240805	2.01	N	248070	500	250 억	9982325	N	N	348	N	N
113	20241211	091020	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	1090	2	5.57	1746016670	85018	48.97	19770	20900	19700	25400	13700	19560	20537.02	19.96	0	17161	20366	19962	19166	18762	17966	20165	18965	250	5840	500	14860	50	1	50005551	10326	8.58	2.44	12	0.17	2407.00	8457.00	30900	20240125	-33.17	15000	20240805	37.67	30900	-33.17	20240125	15000	37.67	20240805	30900	-33.17	20240125	15000	37.67	20240805	2.01	N	248070	500	250 억	9982325	N	N	348	N	N
114	20241210	161005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19560	1200	2	6.54	3334324820	173183	63.69	18370	19570	18370	23850	12860	18360	19253.17	19.80	0	62305	19453	18906	18633	18086	17813	18770	17950	250	5490	500	13950	10	1	50005551	9781	8.13	2.31	12	0.35	2407.00	8457.00	30900	20240125	-36.70	15000	20240805	30.40	30900	-36.70	20240125	15000	30.40	20240805	30900	-36.70	20240125	15000	30.40	20240805	2.03	N	248070	500	250 억	9902798	N	N	348	N	N
115	20241210	151008	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19380	1020	2	5.56	3044098790	158290	58.21	18370	19490	18370	23850	12860	18360	19231.15	19.80	0	56857	19453	18906	18633	18086	17813	18770	17950	250	5490	500	13950	10	1	50005551	9691	8.05	2.29	12	0.32	2407.00	8457.00	30900	20240125	-37.28	15000	20240805	29.20	30900	-37.28	20240125	15000	29.20	20240805	30900	-37.28	20240125	15000	29.20	20240805	2.03	N	248070	500	250 억	9902798	N	N	10	N	N
116	20241210	141008	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19310	950	2	5.17	2670472570	139016	51.12	18370	19460	18370	23850	12860	18360	19209.82	19.80	0	50323	19453	18906	18633	18086	17813	18770	17950	250	5490	500	13950	10	1	50005551	9656	8.02	2.28	12	0.28	2407.00	8457.00	30900	20240125	-37.51	15000	20240805	28.73	30900	-37.51	20240125	15000	28.73	20240805	30900	-37.51	20240125	15000	28.73	20240805	2.03	N	248070	500	250 억	9902798	N	N	10	N	N
117	20241210	131008	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19370	1010	2	5.50	2459720020	128118	47.11	18370	19450	18370	23850	12860	18360	19198.86	19.80	0	48631	19453	18906	18633	18086	17813	18770	17950	250	5490	500	13950	10	1	50005551	9686	8.05	2.29	12	0.26	2407.00	8457.00	30900	20240125	-37.31	15000	20240805	29.13	30900	-37.31	20240125	15000	29.13	20240805	30900	-37.31	20240125	15000	29.13	20240805	2.03	N	248070	500	250 억	9902798	N	N	10	N	N
118	20241210	121008	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19380	1020	2	5.56	2140143010	111609	41.04	18370	19450	18370	23850	12860	18360	19175.36	19.80	0	48652	19453	18906	18633	18086	17813	18770	17950	250	5490	500	13950	10	1	50005551	9691	8.05	2.29	12	0.22	2407.00	8457.00	30900	20240125	-37.28	15000	20240805	29.20	30900	-37.28	20240125	15000	29.20	20240805	30900	-37.28	20240125	15000	29.20	20240805	2.03	N	248070	500	250 억	9902798	N	N	10	N	N
119	20241210	111007	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19380	1020	2	5.56	1919551770	100240	36.86	18370	19450	18370	23850	12860	18360	19149.56	19.80	0	46575	19453	18906	18633	18086	17813	18770	17950	250	5490	500	13950	10	1	50005551	9691	8.05	2.29	12	0.20	2407.00	8457.00	30900	20240125	-37.28	15000	20240805	29.20	30900	-37.28	20240125	15000	29.20	20240805	30900	-37.28	20240125	15000	29.20	20240805	2.03	N	248070	500	250 억	9902798	N	N	10	N	N
120	20241210	101008	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19250	890	2	4.85	1588423100	83153	30.58	18370	19360	18370	23850	12860	18360	19102.41	19.80	0	42447	19453	18906	18633	18086	17813	18770	17950	250	5490	500	13950	10	1	50005551	9626	8.00	2.28	12	0.17	2407.00	8457.00	30900	20240125	-37.70	15000	20240805	28.33	30900	-37.70	20240125	15000	28.33	20240805	30900	-37.70	20240125	15000	28.33	20240805	2.03	N	248070	500	250 억	9902798	N	N	10	N	N
121	20241210	091014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18950	590	2	3.21	464642410	24672	9.07	18370	19070	18370	23850	12860	18360	18832.78	19.80	0	14712	19453	18906	18633	18086	17813	18770	17950	250	5490	500	13950	10	1	50005551	9476	7.87	2.24	12	0.05	2407.00	8457.00	30900	20240125	-38.67	15000	20240805	26.33	30900	-38.67	20240125	15000	26.33	20240805	30900	-38.67	20240125	15000	26.33	20240805	2.03	N	248070	500	250 억	9902798	N	N	10	N	N
122	20241209	161004	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18360	-1170	5	-5.99	5020556630	269018	146.17	19050	19180	18360	25350	13680	19530	18662.60	19.83	0	-33832	20410	19970	19510	19070	18610	19740	18840	250	5820	500	14840	10	1	50005551	9181	7.63	2.17	12	0.54	2407.00	8457.00	30900	20240125	-40.58	15000	20240805	22.40	30900	-40.58	20240125	15000	22.40	20240805	30900	-40.58	20240125	15000	22.40	20240805	2.02	N	248070	500	250 억	9918373	N	N	10	N	N
123	20241209	151005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18460	-1070	5	-5.48	4776351630	255744	138.95	19050	19180	18360	25350	13680	19530	18676.30	19.83	0	-34677	20410	19970	19510	19070	18610	19740	18840	250	5820	500	14840	10	1	50005551	9231	7.67	2.18	12	0.51	2407.00	8457.00	30900	20240125	-40.26	15000	20240805	23.07	30900	-40.26	20240125	15000	23.07	20240805	30900	-40.26	20240125	15000	23.07	20240805	2.02	N	248070	500	250 억	9918373	N	N	15	N	N
124	20241209	141006	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18550	-980	5	-5.02	3801655120	202997	110.29	19050	19180	18520	25350	13680	19530	18727.64	19.83	0	-24525	20410	19970	19510	19070	18610	19740	18840	250	5820	500	14840	10	1	50005551	9276	7.71	2.19	12	0.41	2407.00	8457.00	30900	20240125	-39.97	15000	20240805	23.67	30900	-39.97	20240125	15000	23.67	20240805	30900	-39.97	20240125	15000	23.67	20240805	2.02	N	248070	500	250 억	9918373	N	N	15	N	N
125	20241209	131009	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18580	-950	5	-4.86	3276911770	174806	94.98	19050	19180	18520	25350	13680	19530	18745.99	19.83	0	-16501	20410	19970	19510	19070	18610	19740	18840	250	5820	500	14840	10	1	50005551	9291	7.72	2.20	12	0.35	2407.00	8457.00	30900	20240125	-39.87	15000	20240805	23.87	30900	-39.87	20240125	15000	23.87	20240805	30900	-39.87	20240125	15000	23.87	20240805	2.02	N	248070	500	250 억	9918373	N	N	15	N	N
126	20241209	121005	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18700	-830	5	-4.25	2789702930	148666	80.77	19050	19180	18590	25350	13680	19530	18764.90	19.83	0	-5633	20410	19970	19510	19070	18610	19740	18840	250	5820	500	14840	10	1	50005551	9351	7.77	2.21	12	0.30	2407.00	8457.00	30900	20240125	-39.48	15000	20240805	24.67	30900	-39.48	20240125	15000	24.67	20240805	30900	-39.48	20240125	15000	24.67	20240805	2.02	N	248070	500	250 억	9918373	N	N	15	N	N
127	20241209	111006	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18740	-790	5	-4.05	2258831320	120297	65.36	19050	19180	18590	25350	13680	19530	18777.12	19.83	0	3980	20410	19970	19510	19070	18610	19740	18840	250	5820	500	14840	10	1	50005551	9371	7.79	2.22	12	0.24	2407.00	8457.00	30900	20240125	-39.35	15000	20240805	24.93	30900	-39.35	20240125	15000	24.93	20240805	30900	-39.35	20240125	15000	24.93	20240805	2.02	N	248070	500	250 억	9918373	N	N	15	N	N
128	20241209	101003	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18840	-690	5	-3.53	1677008990	89376	48.56	19050	19180	18590	25350	13680	19530	18763.53	19.83	0	399	20410	19970	19510	19070	18610	19740	18840	250	5820	500	14840	10	1	50005551	9421	7.83	2.23	12	0.18	2407.00	8457.00	30900	20240125	-39.03	15000	20240805	25.60	30900	-39.03	20240125	15000	25.60	20240805	30900	-39.03	20240125	15000	25.60	20240805	2.02	N	248070	500	250 억	9918373	N	N	15	N	N
129	20241209	090958	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18820	-710	5	-3.64	618397520	32873	17.86	19050	19180	18590	25350	13680	19530	18811.72	19.83	0	-7193	20410	19970	19510	19070	18610	19740	18840	250	5820	500	14840	10	1	50005551	9411	7.82	2.23	12	0.07	2407.00	8457.00	30900	20240125	-39.09	15000	20240805	25.47	30900	-39.09	20240125	15000	25.47	20240805	30900	-39.09	20240125	15000	25.47	20240805	2.02	N	248070	500	250 억	9918373	N	N	15	N	N
130	20241206	160956	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19530	-300	5	-1.51	3561935870	182249	180.22	19800	19950	19050	25750	13890	19830	19544.36	19.79	0	22440	20390	20110	19920	19640	19450	20015	19545	250	5920	500	15070	10	1	50005551	9766	8.11	2.31	12	0.36	2407.00	8457.00	30900	20240125	-36.80	15000	20240805	30.20	30900	-36.80	20240125	15000	30.20	20240805	30900	-36.80	20240125	15000	30.20	20240805	2.04	N	248070	500	250 억	9895271	N	N	15	N	N
131	20241206	151001	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19680	-150	5	-0.76	3421159440	175056	173.10	19800	19950	19050	25750	13890	19830	19543.23	19.79	0	21749	20390	20110	19920	19640	19450	20015	19545	250	5920	500	15070	10	1	50005551	9841	8.18	2.33	12	0.35	2407.00	8457.00	30900	20240125	-36.31	15000	20240805	31.20	30900	-36.31	20240125	15000	31.20	20240805	30900	-36.31	20240125	15000	31.20	20240805	2.04	N	248070	500	250 억	9895271	N	N	4	N	N
132	20241206	140958	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19560	-270	5	-1.36	2933884790	150191	148.52	19800	19950	19050	25750	13890	19830	19534.36	19.79	0	14425	20390	20110	19920	19640	19450	20015	19545	250	5920	500	15070	10	1	50005551	9781	8.13	2.31	12	0.30	2407.00	8457.00	30900	20240125	-36.70	15000	20240805	30.40	30900	-36.70	20240125	15000	30.40	20240805	30900	-36.70	20240125	15000	30.40	20240805	2.04	N	248070	500	250 억	9895271	N	N	4	N	N
133	20241206	130958	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19650	-180	5	-0.91	2636813250	135040	133.53	19800	19950	19050	25750	13890	19830	19526.16	19.79	0	16227	20390	20110	19920	19640	19450	20015	19545	250	5920	500	15070	10	1	50005551	9826	8.16	2.32	12	0.27	2407.00	8457.00	30900	20240125	-36.41	15000	20240805	31.00	30900	-36.41	20240125	15000	31.00	20240805	30900	-36.41	20240125	15000	31.00	20240805	2.04	N	248070	500	250 억	9895271	N	N	4	N	N
134	20241206	120954	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19690	-140	5	-0.71	2224637210	114076	112.80	19800	19950	19050	25750	13890	19830	19501.36	19.79	0	17766	20390	20110	19920	19640	19450	20015	19545	250	5920	500	15070	10	1	50005551	9846	8.18	2.33	12	0.23	2407.00	8457.00	30900	20240125	-36.28	15000	20240805	31.27	30900	-36.28	20240125	15000	31.27	20240805	30900	-36.28	20240125	15000	31.27	20240805	2.04	N	248070	500	250 억	9895271	N	N	4	N	N
135	20241206	110949	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19340	-490	5	-2.47	1730321500	88712	87.72	19800	19950	19050	25750	13890	19830	19504.93	19.79	0	8887	20390	20110	19920	19640	19450	20015	19545	250	5920	500	15070	10	1	50005551	9671	8.03	2.29	12	0.18	2407.00	8457.00	30900	20240125	-37.41	15000	20240805	28.93	30900	-37.41	20240125	15000	28.93	20240805	30900	-37.41	20240125	15000	28.93	20240805	2.04	N	248070	500	250 억	9895271	N	N	4	N	N
136	20241206	100950	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19680	-150	5	-0.76	805108930	40863	40.41	19800	19950	19350	25750	13890	19830	19702.64	19.79	0	-586	20390	20110	19920	19640	19450	20015	19545	250	5920	500	15070	10	1	50005551	9841	8.18	2.33	12	0.08	2407.00	8457.00	30900	20240125	-36.31	15000	20240805	31.20	30900	-36.31	20240125	15000	31.20	20240805	30900	-36.31	20240125	15000	31.20	20240805	2.04	N	248070	500	250 억	9895271	N	N	4	N	N
137	20241206	090957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19850	20	2	0.10	218448350	11012	10.89	19800	19950	19800	25750	13890	19830	19837.30	19.79	0	-762	20390	20110	19920	19640	19450	20015	19545	250	5920	500	15070	10	1	50005551	9926	8.25	2.35	12	0.02	2407.00	8457.00	30900	20240125	-35.76	15000	20240805	32.33	30900	-35.76	20240125	15000	32.33	20240805	30900	-35.76	20240125	15000	32.33	20240805	2.04	N	248070	500	250 억	9895271	N	N	4	N	N
138	20241205	160938	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19830	20	2	0.10	1945666530	97651	42.75	20200	20200	19730	25750	13870	19810	19925.12	19.80	0	-4341	20336	20072	19836	19572	19336	20205	19705	250	5940	500	15050	10	1	50005551	9916	8.24	2.34	12	0.20	2407.00	8457.00	30900	20240125	-35.83	15000	20240805	32.20	30900	-35.83	20240125	15000	32.20	20240805	30900	-35.83	20240125	15000	32.20	20240805	2.09	N	248070	500	250 억	9898943	N	N	4	N	N
139	20241205	150945	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19860	50	2	0.25	1760823820	88323	38.67	20200	20200	19730	25750	13870	19810	19936.19	19.80	0	-7847	20336	20072	19836	19572	19336	20205	19705	250	5940	500	15050	10	1	50005551	9931	8.25	2.35	12	0.18	2407.00	8457.00	30900	20240125	-35.73	15000	20240805	32.40	30900	-35.73	20240125	15000	32.40	20240805	30900	-35.73	20240125	15000	32.40	20240805	2.09	N	248070	500	250 억	9898943	N	N	20	N	N
140	20241205	140930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	290	2	1.46	1387938220	69597	30.47	20200	20200	19730	25750	13870	19810	19942.50	19.80	0	-3677	20336	20072	19836	19572	19336	20205	19705	250	5940	500	15050	50	1	50005551	10051	8.35	2.38	12	0.14	2407.00	8457.00	30900	20240125	-34.95	15000	20240805	34.00	30900	-34.95	20240125	15000	34.00	20240805	30900	-34.95	20240125	15000	34.00	20240805	2.09	N	248070	500	250 억	9898943	N	N	20	N	N
141	20241205	130940	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19800	-10	5	-0.05	1025861730	51407	22.51	20200	20200	19730	25750	13870	19810	19955.68	19.80	0	-8153	20336	20072	19836	19572	19336	20205	19705	250	5940	500	15050	10	1	50005551	9901	8.23	2.34	12	0.10	2407.00	8457.00	30900	20240125	-35.92	15000	20240805	32.00	30900	-35.92	20240125	15000	32.00	20240805	30900	-35.92	20240125	15000	32.00	20240805	2.09	N	248070	500	250 억	9898943	N	N	20	N	N
142	20241205	120940	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19980	170	2	0.86	884650060	44306	19.40	20200	20200	19730	25750	13870	19810	19966.82	19.80	0	-4605	20336	20072	19836	19572	19336	20205	19705	250	5940	500	15050	10	1	50005551	9991	8.30	2.36	12	0.09	2407.00	8457.00	30900	20240125	-35.34	15000	20240805	33.20	30900	-35.34	20240125	15000	33.20	20240805	30900	-35.34	20240125	15000	33.20	20240805	2.09	N	248070	500	250 억	9898943	N	N	20	N	N
143	20241205	110939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19950	140	2	0.71	686140360	34380	15.05	20200	20200	19730	25750	13870	19810	19957.54	19.80	0	-7812	20336	20072	19836	19572	19336	20205	19705	250	5940	500	15050	10	1	50005551	9976	8.29	2.36	12	0.07	2407.00	8457.00	30900	20240125	-35.44	15000	20240805	33.00	30900	-35.44	20240125	15000	33.00	20240805	30900	-35.44	20240125	15000	33.00	20240805	2.09	N	248070	500	250 억	9898943	N	N	20	N	N
144	20241205	100938	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19950	140	2	0.71	506932160	25410	11.12	20200	20200	19730	25750	13870	19810	19950.10	19.80	0	-5775	20336	20072	19836	19572	19336	20205	19705	250	5940	500	15050	10	1	50005551	9976	8.29	2.36	12	0.05	2407.00	8457.00	30900	20240125	-35.44	15000	20240805	33.00	30900	-35.44	20240125	15000	33.00	20240805	30900	-35.44	20240125	15000	33.00	20240805	2.09	N	248070	500	250 억	9898943	N	N	20	N	N
145	20241205	090944	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19830	20	2	0.10	144187850	7233	3.17	20200	20200	19780	25750	13870	19810	19934.72	19.80	0	-4613	20336	20072	19836	19572	19336	20205	19705	250	5940	500	15050	10	1	50005551	9916	8.24	2.34	12	0.01	2407.00	8457.00	30900	20240125	-35.83	15000	20240805	32.20	30900	-35.83	20240125	15000	32.20	20240805	30900	-35.83	20240125	15000	32.20	20240805	2.09	N	248070	500	250 억	9898943	N	N	20	N	N
146	20241204	160923	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19810	-290	5	-1.44	4517084520	227060	113.50	19640	20100	19600	26100	14100	20100	19893.81	19.72	0	25215	21180	20640	20210	19670	19240	20425	19455	250	6000	500	15270	10	1	50005551	9906	8.23	2.34	12	0.45	2407.00	8457.00	30900	20240125	-35.89	15000	20240805	32.07	30900	-35.89	20240125	15000	32.07	20240805	30900	-35.89	20240125	15000	32.07	20240805	2.11	N	248070	500	250 억	9860207	N	N	20	N	N
147	20241204	150923	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19840	-260	5	-1.29	4367370700	219508	109.72	19640	20100	19600	26100	14100	20100	19896.18	19.72	0	27080	21180	20640	20210	19670	19240	20425	19455	250	6000	500	15270	10	1	50005551	9921	8.24	2.35	12	0.44	2407.00	8457.00	30900	20240125	-35.79	15000	20240805	32.27	30900	-35.79	20240125	15000	32.27	20240805	30900	-35.79	20240125	15000	32.27	20240805	2.11	N	248070	500	250 억	9860207	N	N	44	N	N
148	20241204	140925	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19900	-200	5	-1.00	3796847780	190894	95.42	19640	20100	19600	26100	14100	20100	19889.82	19.72	0	29519	21180	20640	20210	19670	19240	20425	19455	250	6000	500	15270	10	1	50005551	9951	8.27	2.35	12	0.38	2407.00	8457.00	30900	20240125	-35.60	15000	20240805	32.67	30900	-35.60	20240125	15000	32.67	20240805	30900	-35.60	20240125	15000	32.67	20240805	2.11	N	248070	500	250 억	9860207	N	N	44	N	N
149	20241204	130917	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19980	-120	5	-0.60	3138815910	157851	78.90	19640	20100	19600	26100	14100	20100	19884.68	19.72	0	38208	21180	20640	20210	19670	19240	20425	19455	250	6000	500	15270	10	1	50005551	9991	8.30	2.36	12	0.32	2407.00	8457.00	30900	20240125	-35.34	15000	20240805	33.20	30900	-35.34	20240125	15000	33.20	20240805	30900	-35.34	20240125	15000	33.20	20240805	2.11	N	248070	500	250 억	9860207	N	N	44	N	N
150	20241204	120913	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19890	-210	5	-1.04	2735053520	137611	68.79	19640	20100	19600	26100	14100	20100	19875.25	19.72	0	38747	21180	20640	20210	19670	19240	20425	19455	250	6000	500	15270	10	1	50005551	9946	8.26	2.35	12	0.28	2407.00	8457.00	30900	20240125	-35.63	15000	20240805	32.60	30900	-35.63	20240125	15000	32.60	20240805	30900	-35.63	20240125	15000	32.60	20240805	2.11	N	248070	500	250 억	9860207	N	N	44	N	N
151	20241204	110906	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19900	-200	5	-1.00	2076088450	104426	52.20	19640	20100	19600	26100	14100	20100	19880.95	19.72	0	35811	21180	20640	20210	19670	19240	20425	19455	250	6000	500	15270	10	1	50005551	9951	8.27	2.35	12	0.21	2407.00	8457.00	30900	20240125	-35.60	15000	20240805	32.67	30900	-35.60	20240125	15000	32.67	20240805	30900	-35.60	20240125	15000	32.67	20240805	2.11	N	248070	500	250 억	9860207	N	N	44	N	N
152	20241204	100909	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19890	-210	5	-1.04	1534005350	77140	38.56	19640	20100	19600	26100	14100	20100	19885.99	19.72	0	27964	21180	20640	20210	19670	19240	20425	19455	250	6000	500	15270	10	1	50005551	9946	8.26	2.35	12	0.15	2407.00	8457.00	30900	20240125	-35.63	15000	20240805	32.60	30900	-35.63	20240125	15000	32.60	20240805	30900	-35.63	20240125	15000	32.60	20240805	2.11	N	248070	500	250 억	9860207	N	N	44	N	N
153	20241204	090930	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19900	-200	5	-1.00	505621720	25601	12.80	19640	20000	19600	26100	14100	20100	19750.08	19.72	0	943	21180	20640	20210	19670	19240	20425	19455	250	6000	500	15270	10	1	50005551	9951	8.27	2.35	12	0.05	2407.00	8457.00	30900	20240125	-35.60	15000	20240805	32.67	30900	-35.60	20240125	15000	32.67	20240805	30900	-35.60	20240125	15000	32.67	20240805	2.11	N	248070	500	250 억	9860207	N	N	44	N	N
154	20241203	161002	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-350	5	-1.71	4014461290	199521	136.16	20600	20750	19780	26550	14350	20450	20120.45	19.78	0	-35186	20950	20700	20400	20150	19850	20825	20275	250	6100	500	15540	50	1	50005551	10051	8.35	2.38	12	0.40	2407.00	8457.00	30900	20240125	-34.95	15000	20240805	34.00	30900	-34.95	20240125	15000	34.00	20240805	30900	-34.95	20240125	15000	34.00	20240805	2.13	N	248070	500	250 억	9889183	N	N	44	N	N
155	20241203	151041	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-150	5	-0.73	3779425040	187872	128.21	20600	20750	19780	26550	14350	20450	20116.94	19.78	0	-35007	20950	20700	20400	20150	19850	20825	20275	250	6100	500	15540	50	1	50005551	10151	8.43	2.40	12	0.38	2407.00	8457.00	30900	20240125	-34.30	15000	20240805	35.33	30900	-34.30	20240125	15000	35.33	20240805	30900	-34.30	20240125	15000	35.33	20240805	2.13	N	248070	500	250 억	9889183	N	N	8	N	N
156	20241203	141020	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-350	5	-1.71	3151104340	156772	106.99	20600	20750	19780	26550	14350	20450	20099.82	19.78	0	-29936	20950	20700	20400	20150	19850	20825	20275	250	6100	500	15540	50	1	50005551	10051	8.35	2.38	12	0.31	2407.00	8457.00	30900	20240125	-34.95	15000	20240805	34.00	30900	-34.95	20240125	15000	34.00	20240805	30900	-34.95	20240125	15000	34.00	20240805	2.13	N	248070	500	250 억	9889183	N	N	8	N	N
157	20241203	131023	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19850	-600	5	-2.93	2361640890	117229	80.00	20600	20750	19820	26550	14350	20450	20145.42	19.78	0	-19476	20950	20700	20400	20150	19850	20825	20275	250	6100	500	15540	10	1	50005551	9926	8.25	2.35	12	0.23	2407.00	8457.00	30900	20240125	-35.76	15000	20240805	32.33	30900	-35.76	20240125	15000	32.33	20240805	30900	-35.76	20240125	15000	32.33	20240805	2.13	N	248070	500	250 억	9889183	N	N	8	N	N
158	20241203	121035	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-400	5	-1.96	1426693100	70386	48.03	20600	20750	20000	26550	14350	20450	20269.44	19.78	0	-13785	20950	20700	20400	20150	19850	20825	20275	250	6100	500	15540	50	1	50005551	10026	8.33	2.37	12	0.14	2407.00	8457.00	30900	20240125	-35.11	15000	20240805	33.67	30900	-35.11	20240125	15000	33.67	20240805	30900	-35.11	20240125	15000	33.67	20240805	2.13	N	248070	500	250 억	9889183	N	N	8	N	N
159	20241203	111016	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-200	5	-0.98	658316300	32362	22.08	20600	20750	20150	26550	14350	20450	20342.11	19.78	0	-9817	20950	20700	20400	20150	19850	20825	20275	250	6100	500	15540	50	1	50005551	10126	8.41	2.39	12	0.06	2407.00	8457.00	30900	20240125	-34.47	15000	20240805	35.00	30900	-34.47	20240125	15000	35.00	20240805	30900	-34.47	20240125	15000	35.00	20240805	2.13	N	248070	500	250 억	9889183	N	N	8	N	N
160	20241203	101001	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-250	5	-1.22	507161650	24893	16.99	20600	20750	20150	26550	14350	20450	20373.52	19.78	0	-8359	20950	20700	20400	20150	19850	20825	20275	250	6100	500	15540	50	1	50005551	10101	8.39	2.39	12	0.05	2407.00	8457.00	30900	20240125	-34.63	15000	20240805	34.67	30900	-34.63	20240125	15000	34.67	20240805	30900	-34.63	20240125	15000	34.67	20240805	2.13	N	248070	500	250 억	9889183	N	N	8	N	N
161	20241203	090952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-50	5	-0.24	113152000	5508	3.76	20600	20750	20400	26550	14350	20450	20543.99	19.78	0	-2756	20950	20700	20400	20150	19850	20825	20275	250	6100	500	15540	50	1	50005551	10201	8.48	2.41	12	0.01	2407.00	8457.00	30900	20240125	-33.98	15000	20240805	36.00	30900	-33.98	20240125	15000	36.00	20240805	30900	-33.98	20240125	15000	36.00	20240805	2.13	N	248070	500	250 억	9889183	N	N	8	N	N
162	20241202	160937	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	150	2	0.74	2956301900	144996	89.15	20300	20650	20100	26350	14250	20300	20388.84	19.68	0	43571	21400	20850	20550	20000	19700	20700	19850	250	6050	500	15420	50	1	50005551	10226	8.50	2.42	12	0.29	2407.00	8457.00	30900	20240125	-33.82	15000	20240805	36.33	30900	-33.82	20240125	15000	36.33	20240805	30900	-33.82	20240125	15000	36.33	20240805	2.15	N	248070	500	250 억	9842433	N	N	8	N	N
163	20241202	151054	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	150	2	0.74	2838706200	139248	85.61	20300	20650	20100	26350	14250	20300	20385.97	19.68	0	41996	21400	20850	20550	20000	19700	20700	19850	250	6050	500	15420	50	1	50005551	10226	8.50	2.42	12	0.28	2407.00	8457.00	30900	20240125	-33.82	15000	20240805	36.33	30900	-33.82	20240125	15000	36.33	20240805	30900	-33.82	20240125	15000	36.33	20240805	2.15	N	248070	500	250 억	9842433	N	N	6	N	N
164	20241202	141010	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	150	2	0.74	2267322850	111223	68.38	20300	20650	20100	26350	14250	20300	20385.38	19.68	0	26217	21400	20850	20550	20000	19700	20700	19850	250	6050	500	15420	50	1	50005551	10226	8.50	2.42	12	0.22	2407.00	8457.00	30900	20240125	-33.82	15000	20240805	36.33	30900	-33.82	20240125	15000	36.33	20240805	30900	-33.82	20240125	15000	36.33	20240805	2.15	N	248070	500	250 억	9842433	N	N	6	N	N
165	20241202	130952	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	250	2	1.23	1776587000	87222	53.63	20300	20650	20100	26350	14250	20300	20368.57	19.68	0	20547	21400	20850	20550	20000	19700	20700	19850	250	6050	500	15420	50	1	50005551	10276	8.54	2.43	12	0.17	2407.00	8457.00	30900	20240125	-33.50	15000	20240805	37.00	30900	-33.50	20240125	15000	37.00	20240805	30900	-33.50	20240125	15000	37.00	20240805	2.15	N	248070	500	250 억	9842433	N	N	6	N	N
166	20241202	121012	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-150	5	-0.74	1165207550	57331	35.25	20300	20650	20100	26350	14250	20300	20324.21	19.68	0	954	21400	20850	20550	20000	19700	20700	19850	250	6050	500	15420	50	1	50005551	10076	8.37	2.38	12	0.11	2407.00	8457.00	30900	20240125	-34.79	15000	20240805	34.33	30900	-34.79	20240125	15000	34.33	20240805	30900	-34.79	20240125	15000	34.33	20240805	2.15	N	248070	500	250 억	9842433	N	N	6	N	N
167	20241202	110918	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	0	3	0.00	999571600	49116	30.20	20300	20650	20200	26350	14250	20300	20351.24	19.68	0	2651	21400	20850	20550	20000	19700	20700	19850	250	6050	500	15420	50	1	50005551	10151	8.43	2.40	12	0.10	2407.00	8457.00	30900	20240125	-34.30	15000	20240805	35.33	30900	-34.30	20240125	15000	35.33	20240805	30900	-34.30	20240125	15000	35.33	20240805	2.15	N	248070	500	250 억	9842433	N	N	6	N	N
168	20241202	100928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	50	2	0.25	619342750	30396	18.69	20300	20650	20200	26350	14250	20300	20375.80	19.68	0	-3082	21400	20850	20550	20000	19700	20700	19850	250	6050	500	15420	50	1	50005551	10176	8.45	2.41	12	0.06	2407.00	8457.00	30900	20240125	-34.14	15000	20240805	35.67	30900	-34.14	20240125	15000	35.67	20240805	30900	-34.14	20240125	15000	35.67	20240805	2.15	N	248070	500	250 억	9842433	N	N	6	N	N
169	20241202	090924	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	0	3	0.00	146297800	7149	4.40	20300	20650	20300	26350	14250	20300	20464.09	19.68	0	159	21400	20850	20550	20000	19700	20700	19850	250	6050	500	15420	50	1	50005551	10151	8.43	2.40	12	0.01	2407.00	8457.00	30900	20240125	-34.30	15000	20240805	35.33	30900	-34.30	20240125	15000	35.33	20240805	30900	-34.30	20240125	15000	35.33	20240805	2.15	N	248070	500	250 억	9842433	N	N	6	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History