KissMeData/298040/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

82 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	161200	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393000	6500	2	1.68	18763840000	47974	97.68	380500	398500	375500	502000	271000	386500	391120.59	15.15	6075	958	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36645	31.60	3.39	12	0.51	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.81	N	298040	5000	466 억	1412687	N	N	490	N	N
3	20241231	151144	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393000	6500	2	1.68	18763840000	47974	97.68	380500	398500	375500	502000	271000	386500	391120.59	15.15	6075	958	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36645	31.60	3.39	12	0.51	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.81	N	298040	5000	466 억	1412687	N	N	490	N	N
4	20241231	141200	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393000	6500	2	1.68	18763840000	47974	97.68	380500	398500	375500	502000	271000	386500	391120.59	15.15	6075	958	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36645	31.60	3.39	12	0.51	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.81	N	298040	5000	466 억	1412687	N	N	490	N	N
5	20241231	131200	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393000	6500	2	1.68	18763840000	47974	97.68	380500	398500	375500	502000	271000	386500	391120.59	15.15	6075	958	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36645	31.60	3.39	12	0.51	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.81	N	298040	5000	466 억	1412687	N	N	490	N	N
6	20241231	121159	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393000	6500	2	1.68	18763840000	47974	97.68	380500	398500	375500	502000	271000	386500	391120.59	15.15	6075	958	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36645	31.60	3.39	12	0.51	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.81	N	298040	5000	466 억	1412687	N	N	490	N	N
7	20241231	111159	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393000	6500	2	1.68	18763840000	47974	97.68	380500	398500	375500	502000	271000	386500	391120.59	15.15	6075	958	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36645	31.60	3.39	12	0.51	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.81	N	298040	5000	466 억	1412687	N	N	490	N	N
8	20241231	101152	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393000	6500	2	1.68	18763840000	47974	97.68	380500	398500	375500	502000	271000	386500	391120.59	15.15	6075	958	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36645	31.60	3.39	12	0.51	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.81	N	298040	5000	466 억	1412687	N	N	490	N	N
9	20241231	091154	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393000	6500	2	1.68	18763840000	47974	97.68	380500	398500	375500	502000	271000	386500	391120.59	15.15	6075	958	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36645	31.60	3.39	12	0.51	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.81	N	298040	5000	466 억	1412687	N	N	490	N	N
10	20241230	161153	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393000	6500	2	1.68	18662797500	47716	97.15	380500	398500	375500	502000	271000	386500	391120.59	15.09	0	958	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36645	31.60	3.39	12	0.51	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.81	N	298040	5000	466 억	1406612	N	N	490	N	N
11	20241230	151156	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393500	7000	2	1.81	17648363000	45136	91.90	380500	398500	375500	502000	271000	386500	391005.54	15.09	0	1470	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36692	31.64	3.39	12	0.48	12438.00	115933.00	518000	20241112	-24.03	156100	20240103	152.08	518000	-24.03	20241112	156100	152.08	20240103	518000	-24.03	20241112	156100	152.08	20240103	0.81	N	298040	5000	466 억	1406612	N	N	237	N	N
12	20241230	141156	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	397000	10500	2	2.72	14089181000	36114	73.53	380500	398000	375500	502000	271000	386500	390132.13	15.09	0	3146	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	37018	31.92	3.42	12	0.39	12438.00	115933.00	518000	20241112	-23.36	156100	20240103	154.32	518000	-23.36	20241112	156100	154.32	20240103	518000	-23.36	20241112	156100	154.32	20240103	0.81	N	298040	5000	466 억	1406612	N	N	237	N	N
13	20241230	131158	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	392500	6000	2	1.55	10116579000	26065	53.07	380500	394000	375500	502000	271000	386500	388129.75	15.09	0	1809	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36599	31.56	3.39	12	0.28	12438.00	115933.00	518000	20241112	-24.23	156100	20240103	151.44	518000	-24.23	20241112	156100	151.44	20240103	518000	-24.23	20241112	156100	151.44	20240103	0.81	N	298040	5000	466 억	1406612	N	N	237	N	N
14	20241230	121152	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	391000	4500	2	1.16	9043718500	23327	47.50	380500	394000	375500	502000	271000	386500	387693.88	15.09	0	2032	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36459	31.44	3.37	12	0.25	12438.00	115933.00	518000	20241112	-24.52	156100	20240103	150.48	518000	-24.52	20241112	156100	150.48	20240103	518000	-24.52	20241112	156100	150.48	20240103	0.81	N	298040	5000	466 억	1406612	N	N	237	N	N
15	20241230	111154	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	393000	6500	2	1.68	7843592500	20266	41.26	380500	394000	375500	502000	271000	386500	387032.47	15.09	0	2430	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36645	31.60	3.39	12	0.22	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.81	N	298040	5000	466 억	1406612	N	N	237	N	N
16	20241230	101154	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	387500	1000	2	0.26	4360335000	11370	23.15	380500	389500	375500	502000	271000	386500	383491.02	15.09	0	345	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	36133	31.15	3.34	12	0.12	12438.00	115933.00	518000	20241112	-25.19	156100	20240103	148.24	518000	-25.19	20241112	156100	148.24	20240103	518000	-25.19	20241112	156100	148.24	20240103	0.81	N	298040	5000	466 억	1406612	N	N	237	N	N
17	20241230	091156	55	50.00	KOSPI200	전기·전자	N	N	N	Y	50	N	379500	-7000	5	-1.81	1302960000	3433	6.99	380500	382500	375500	502000	271000	386500	379511.26	15.09	0	837	400833	393666	389833	382666	378833	391750	380750	466	115500	5000	278280	500	1	9324548	35387	30.51	3.27	12	0.04	12438.00	115933.00	518000	20241112	-26.74	156100	20240103	143.11	518000	-26.74	20241112	156100	143.11	20240103	518000	-26.74	20241112	156100	143.11	20240103	0.81	N	298040	5000	466 억	1406612	N	N	237	N	N
18	20241227	161149	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	386500	-3000	5	-0.77	18869568500	48335	58.60	391000	397000	386000	506000	273000	389500	390397.28	15.12	0	-56	407166	398332	389666	380832	372166	394000	376500	466	116500	5000	280440	500	1	9324548	36039	31.07	3.33	12	0.52	12438.00	115933.00	518000	20241112	-25.39	156100	20240103	147.60	518000	-25.39	20241112	156100	147.60	20240103	518000	-25.39	20241112	156100	147.60	20240103	0.63	N	298040	5000	466 억	1409418	N	N	237	N	N
19	20241227	151148	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	387000	-2500	5	-0.64	17907374000	45847	55.58	391000	397000	386000	506000	273000	389500	390590.52	15.12	0	25	407166	398332	389666	380832	372166	394000	376500	466	116500	5000	280440	500	1	9324548	36086	31.11	3.34	12	0.49	12438.00	115933.00	518000	20241112	-25.29	156100	20240103	147.92	518000	-25.29	20241112	156100	147.92	20240103	518000	-25.29	20241112	156100	147.92	20240103	0.63	N	298040	5000	466 억	1409418	N	N	168	N	N
20	20241227	141151	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	390500	1000	2	0.26	16045444500	41057	49.77	391000	397000	386000	506000	273000	389500	390809.85	15.12	0	837	407166	398332	389666	380832	372166	394000	376500	466	116500	5000	280440	500	1	9324548	36412	31.40	3.37	12	0.44	12438.00	115933.00	518000	20241112	-24.61	156100	20240103	150.16	518000	-24.61	20241112	156100	150.16	20240103	518000	-24.61	20241112	156100	150.16	20240103	0.63	N	298040	5000	466 억	1409418	N	N	168	N	N
21	20241227	131148	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	388000	-1500	5	-0.39	14050874000	35951	43.58	391000	397000	386000	506000	273000	389500	390835.03	15.12	0	163	407166	398332	389666	380832	372166	394000	376500	466	116500	5000	280440	500	1	9324548	36179	31.19	3.35	12	0.39	12438.00	115933.00	518000	20241112	-25.10	156100	20240103	148.56	518000	-25.10	20241112	156100	148.56	20240103	518000	-25.10	20241112	156100	148.56	20240103	0.63	N	298040	5000	466 억	1409418	N	N	168	N	N
22	20241227	121150	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	386500	-3000	5	-0.77	12571381000	32138	38.96	391000	397000	386000	506000	273000	389500	391170.14	15.12	0	163	407166	398332	389666	380832	372166	394000	376500	466	116500	5000	280440	500	1	9324548	36039	31.07	3.33	12	0.34	12438.00	115933.00	518000	20241112	-25.39	156100	20240103	147.60	518000	-25.39	20241112	156100	147.60	20240103	518000	-25.39	20241112	156100	147.60	20240103	0.63	N	298040	5000	466 억	1409418	N	N	168	N	N
23	20241227	111149	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	389000	-500	5	-0.13	10181221000	25986	31.50	391000	397000	389000	506000	273000	389500	391798.78	15.12	0	-478	407166	398332	389666	380832	372166	394000	376500	466	116500	5000	280440	500	1	9324548	36272	31.28	3.36	12	0.28	12438.00	115933.00	518000	20241112	-24.90	156100	20240103	149.20	518000	-24.90	20241112	156100	149.20	20240103	518000	-24.90	20241112	156100	149.20	20240103	0.63	N	298040	5000	466 억	1409418	N	N	168	N	N
24	20241227	101147	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	391000	1500	2	0.39	7476299500	19058	23.10	391000	397000	389500	506000	273000	389500	392295.89	15.12	0	-441	407166	398332	389666	380832	372166	394000	376500	466	116500	5000	280440	500	1	9324548	36459	31.44	3.37	12	0.20	12438.00	115933.00	518000	20241112	-24.52	156100	20240103	150.48	518000	-24.52	20241112	156100	150.48	20240103	518000	-24.52	20241112	156100	150.48	20240103	0.63	N	298040	5000	466 억	1409418	N	N	168	N	N
25	20241227	091152	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	394000	4500	2	1.16	3628540500	9224	11.18	391000	397000	389500	506000	273000	389500	393391.76	15.12	0	68	407166	398332	389666	380832	372166	394000	376500	466	116500	5000	280440	500	1	9324548	36739	31.68	3.40	12	0.10	12438.00	115933.00	518000	20241112	-23.94	156100	20240103	152.40	518000	-23.94	20241112	156100	152.40	20240103	518000	-23.94	20241112	156100	152.40	20240103	0.63	N	298040	5000	466 억	1409418	N	N	168	N	N
26	20241226	161143	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	389500	-3500	5	-0.89	31681106500	81923	22.21	397500	398500	381000	510000	275500	393000	386708.00	14.84	0	10636	453666	423332	394666	364332	335666	409000	350000	466	117000	5000	282960	500	1	9324548	36319	31.32	3.36	12	0.88	12438.00	115933.00	518000	20241112	-24.81	156100	20240103	149.52	518000	-24.81	20241112	156100	149.52	20240103	518000	-24.81	20241112	156100	149.52	20240103	0.65	N	298040	5000	466 억	1384083	N	N	168	N	N
27	20241226	151140	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	389000	-4000	5	-1.02	29545878000	76441	20.72	397500	398500	381000	510000	275500	393000	386509.64	14.84	0	10839	453666	423332	394666	364332	335666	409000	350000	466	117000	5000	282960	500	1	9324548	36272	31.28	3.36	12	0.82	12438.00	115933.00	518000	20241112	-24.90	156100	20240103	149.20	518000	-24.90	20241112	156100	149.20	20240103	518000	-24.90	20241112	156100	149.20	20240103	0.65	N	298040	5000	466 억	1384083	N	N	676	N	N
28	20241226	141139	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	386500	-6500	5	-1.65	25387527000	65713	17.81	397500	398500	381000	510000	275500	393000	386328.63	14.84	0	10691	453666	423332	394666	364332	335666	409000	350000	466	117000	5000	282960	500	1	9324548	36039	31.07	3.33	12	0.70	12438.00	115933.00	518000	20241112	-25.39	156100	20240103	147.60	518000	-25.39	20241112	156100	147.60	20240103	518000	-25.39	20241112	156100	147.60	20240103	0.65	N	298040	5000	466 억	1384083	N	N	676	N	N
29	20241226	131140	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	384500	-8500	5	-2.16	20780701000	53781	14.58	397500	398500	381000	510000	275500	393000	386381.67	14.84	0	7045	453666	423332	394666	364332	335666	409000	350000	466	117000	5000	282960	500	1	9324548	35853	30.91	3.32	12	0.58	12438.00	115933.00	518000	20241112	-25.77	156100	20240103	146.32	518000	-25.77	20241112	156100	146.32	20240103	518000	-25.77	20241112	156100	146.32	20240103	0.65	N	298040	5000	466 억	1384083	N	N	676	N	N
30	20241226	121137	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	386500	-6500	5	-1.65	17713445500	45832	12.42	397500	398500	381000	510000	275500	393000	386471.18	14.84	0	5164	453666	423332	394666	364332	335666	409000	350000	466	117000	5000	282960	500	1	9324548	36039	31.07	3.33	12	0.49	12438.00	115933.00	518000	20241112	-25.39	156100	20240103	147.60	518000	-25.39	20241112	156100	147.60	20240103	518000	-25.39	20241112	156100	147.60	20240103	0.65	N	298040	5000	466 억	1384083	N	N	676	N	N
31	20241226	111137	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	385000	-8000	5	-2.04	14667835500	37947	10.29	397500	398500	381000	510000	275500	393000	386516.50	14.84	0	2665	453666	423332	394666	364332	335666	409000	350000	466	117000	5000	282960	500	1	9324548	35900	30.95	3.32	12	0.41	12438.00	115933.00	518000	20241112	-25.68	156100	20240103	146.64	518000	-25.68	20241112	156100	146.64	20240103	518000	-25.68	20241112	156100	146.64	20240103	0.65	N	298040	5000	466 억	1384083	N	N	676	N	N
32	20241226	101140	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	387500	-5500	5	-1.40	11024890500	28514	7.73	397500	398500	381000	510000	275500	393000	386624.41	14.84	0	1247	453666	423332	394666	364332	335666	409000	350000	466	117000	5000	282960	500	1	9324548	36133	31.15	3.34	12	0.31	12438.00	115933.00	518000	20241112	-25.19	156100	20240103	148.24	518000	-25.19	20241112	156100	148.24	20240103	518000	-25.19	20241112	156100	148.24	20240103	0.65	N	298040	5000	466 억	1384083	N	N	676	N	N
33	20241226	091141	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	385500	-7500	5	-1.91	3683986500	9461	2.56	397500	398500	384500	510000	275500	393000	389345.25	14.84	0	848	453666	423332	394666	364332	335666	409000	350000	466	117000	5000	282960	500	1	9324548	35946	30.99	3.33	12	0.10	12438.00	115933.00	518000	20241112	-25.58	156100	20240103	146.96	518000	-25.58	20241112	156100	146.96	20240103	518000	-25.58	20241112	156100	146.96	20240103	0.65	N	298040	5000	466 억	1384083	N	N	676	N	N
34	20241224	161139	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	393000	-31500	5	-7.42	143043425500	367705	641.19	425000	425000	366000	551000	297500	424500	389013.00	15.32	0	-47986	440166	432332	424666	416832	409166	436250	420750	466	126500	5000	305640	500	1	9324548	36645	31.60	3.39	12	3.94	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	518000	-24.13	20241112	156100	151.76	20240103	518000	-24.13	20241112	156100	151.76	20240103	0.63	N	298040	5000	466 억	1428312	N	N	676	N	N
35	20241224	151138	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	394500	-30000	5	-7.07	139662506500	359114	626.21	425000	425000	366000	551000	297500	424500	388908.55	15.32	0	-47566	440166	432332	424666	416832	409166	436250	420750	466	126500	5000	305640	500	1	9324548	36785	31.72	3.40	12	3.85	12438.00	115933.00	518000	20241112	-23.84	156100	20240103	152.72	518000	-23.84	20241112	156100	152.72	20240103	518000	-23.84	20241112	156100	152.72	20240103	0.63	N	298040	5000	466 억	1428312	N	N	525	N	N
36	20241224	141135	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	395000	-29500	5	-6.95	125334540000	322729	562.77	425000	425000	366000	551000	297500	424500	388358.47	15.32	0	-46381	440166	432332	424666	416832	409166	436250	420750	466	126500	5000	305640	500	1	9324548	36832	31.76	3.41	12	3.46	12438.00	115933.00	518000	20241112	-23.75	156100	20240103	153.04	518000	-23.75	20241112	156100	153.04	20240103	518000	-23.75	20241112	156100	153.04	20240103	0.63	N	298040	5000	466 억	1428312	N	N	525	N	N
37	20241224	131137	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	394000	-30500	5	-7.18	107301131000	277503	483.90	425000	425000	366000	551000	297500	424500	386666.56	15.32	0	-47726	440166	432332	424666	416832	409166	436250	420750	466	126500	5000	305640	500	1	9324548	36739	31.68	3.40	12	2.98	12438.00	115933.00	518000	20241112	-23.94	156100	20240103	152.40	518000	-23.94	20241112	156100	152.40	20240103	518000	-23.94	20241112	156100	152.40	20240103	0.63	N	298040	5000	466 억	1428312	N	N	525	N	N
38	20241224	121138	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	387000	-37500	5	-8.83	91867583500	238022	415.06	425000	425000	366000	551000	297500	424500	385962.57	15.32	0	-48116	440166	432332	424666	416832	409166	436250	420750	466	126500	5000	305640	500	1	9324548	36086	31.11	3.34	12	2.55	12438.00	115933.00	518000	20241112	-25.29	156100	20240103	147.92	518000	-25.29	20241112	156100	147.92	20240103	518000	-25.29	20241112	156100	147.92	20240103	0.63	N	298040	5000	466 억	1428312	N	N	525	N	N
39	20241224	111139	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	372000	-52500	5	-12.37	65764727000	169465	295.51	425000	425000	366000	551000	297500	424500	388072.62	15.32	0	-39113	440166	432332	424666	416832	409166	436250	420750	466	126500	5000	305640	500	1	9324548	34687	29.91	3.21	12	1.82	12438.00	115933.00	518000	20241112	-28.19	156100	20240103	138.31	518000	-28.19	20241112	156100	138.31	20240103	518000	-28.19	20241112	156100	138.31	20240103	0.63	N	298040	5000	466 억	1428312	N	N	525	N	N
40	20241224	101137	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	392000	-32500	5	-7.66	24204328500	59902	104.46	425000	425000	392000	551000	297500	424500	404065.45	15.32	0	-20445	440166	432332	424666	416832	409166	436250	420750	466	126500	5000	305640	500	1	9324548	36552	31.52	3.38	12	0.64	12438.00	115933.00	518000	20241112	-24.32	156100	20240103	151.12	518000	-24.32	20241112	156100	151.12	20240103	518000	-24.32	20241112	156100	151.12	20240103	0.63	N	298040	5000	466 억	1428312	N	N	525	N	N
41	20241224	091144	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	411500	-13000	5	-3.06	3639276000	8724	15.21	425000	425000	411000	551000	297500	424500	417156.81	15.32	0	-6248	440166	432332	424666	416832	409166	436250	420750	466	126500	5000	305640	500	1	9324548	38371	33.08	3.55	12	0.09	12438.00	115933.00	518000	20241112	-20.56	156100	20240103	163.61	518000	-20.56	20241112	156100	163.61	20240103	518000	-20.56	20241112	156100	163.61	20240103	0.63	N	298040	5000	466 억	1428312	N	N	525	N	N
42	20241223	161128	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	424500	15000	2	3.66	24270239500	57037	82.09	417500	432500	417000	532000	287000	409500	425530.30	15.21	-464	16402	438833	424166	416833	402166	394833	420500	398500	466	122500	5000	294840	500	1	9324548	39583	34.13	3.66	12	0.61	12438.00	115933.00	518000	20241112	-18.05	156100	20240103	171.94	518000	-18.05	20241112	156100	171.94	20240103	518000	-18.05	20241112	156100	171.94	20240103	0.62	N	298040	5000	466 억	1418340	N	N	521	N	N
43	20241223	151133	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	426000	16500	2	4.03	22954326500	53940	77.64	417500	432500	417000	532000	287000	409500	425563.98	15.21	-464	16234	438833	424166	416833	402166	394833	420500	398500	466	122500	5000	294840	500	1	9324548	39723	34.25	3.67	12	0.58	12438.00	115933.00	518000	20241112	-17.76	156100	20240103	172.90	518000	-17.76	20241112	156100	172.90	20240103	518000	-17.76	20241112	156100	172.90	20240103	0.62	N	298040	5000	466 억	1418340	N	N	711	N	N
44	20241223	141129	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	427500	18000	2	4.40	20552823500	48306	69.53	417500	432500	417000	532000	287000	409500	425483.69	15.21	-464	14134	438833	424166	416833	402166	394833	420500	398500	466	122500	5000	294840	500	1	9324548	39862	34.37	3.69	12	0.52	12438.00	115933.00	518000	20241112	-17.47	156100	20240103	173.86	518000	-17.47	20241112	156100	173.86	20240103	518000	-17.47	20241112	156100	173.86	20240103	0.62	N	298040	5000	466 억	1418340	N	N	711	N	N
45	20241223	131129	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	426000	16500	2	4.03	17906689000	42097	60.59	417500	432500	417000	532000	287000	409500	425381.30	15.21	-464	12009	438833	424166	416833	402166	394833	420500	398500	466	122500	5000	294840	500	1	9324548	39723	34.25	3.67	12	0.45	12438.00	115933.00	518000	20241112	-17.76	156100	20240103	172.90	518000	-17.76	20241112	156100	172.90	20240103	518000	-17.76	20241112	156100	172.90	20240103	0.62	N	298040	5000	466 억	1418340	N	N	711	N	N
46	20241223	121131	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	426000	16500	2	4.03	16522552000	38848	55.91	417500	432500	417000	532000	287000	409500	425327.88	15.21	-464	11685	438833	424166	416833	402166	394833	420500	398500	466	122500	5000	294840	500	1	9324548	39723	34.25	3.67	12	0.42	12438.00	115933.00	518000	20241112	-17.76	156100	20240103	172.90	518000	-17.76	20241112	156100	172.90	20240103	518000	-17.76	20241112	156100	172.90	20240103	0.62	N	298040	5000	466 억	1418340	N	N	711	N	N
47	20241223	111127	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	428000	18500	2	4.52	14773090500	34744	50.01	417500	432500	417000	532000	287000	409500	425215.06	15.21	-464	11111	438833	424166	416833	402166	394833	420500	398500	466	122500	5000	294840	500	1	9324548	39909	34.41	3.69	12	0.37	12438.00	115933.00	518000	20241112	-17.37	156100	20240103	174.18	518000	-17.37	20241112	156100	174.18	20240103	518000	-17.37	20241112	156100	174.18	20240103	0.62	N	298040	5000	466 억	1418340	N	N	711	N	N
48	20241223	101121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	421500	12000	2	2.93	12306071000	28935	41.65	417500	432500	417000	532000	287000	409500	425320.77	15.21	-464	10155	438833	424166	416833	402166	394833	420500	398500	466	122500	5000	294840	500	1	9324548	39303	33.89	3.64	12	0.31	12438.00	115933.00	518000	20241112	-18.63	156100	20240103	170.02	518000	-18.63	20241112	156100	170.02	20240103	518000	-18.63	20241112	156100	170.02	20240103	0.62	N	298040	5000	466 억	1418340	N	N	711	N	N
49	20241223	091127	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	427000	17500	2	4.27	4841249000	11457	16.49	417500	427500	417000	532000	287000	409500	422600.48	15.21	-464	6810	438833	424166	416833	402166	394833	420500	398500	466	122500	5000	294840	500	1	9324548	39816	34.33	3.68	12	0.12	12438.00	115933.00	518000	20241112	-17.57	156100	20240103	173.54	518000	-17.57	20241112	156100	173.54	20240103	518000	-17.57	20241112	156100	173.54	20240103	0.62	N	298040	5000	466 억	1418340	N	N	711	N	N
50	20241220	161122	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	409500	-20000	5	-4.66	28369964000	68300	110.91	430000	431500	409500	558000	301000	429500	415398.61	15.29	0	-7573	449166	439332	430166	420332	411166	444250	425250	466	128500	5000	309240	500	1	9324548	38184	32.92	3.53	12	0.73	12438.00	115933.00	518000	20241112	-20.95	156100	20240103	162.33	518000	-20.95	20241112	156100	162.33	20240103	518000	-20.95	20241112	156100	162.33	20240103	0.57	N	298040	5000	466 억	1425621	N	N	711	N	N
51	20241220	151126	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	410500	-19000	5	-4.42	23315118000	55966	90.88	430000	431500	410000	558000	301000	429500	416594.09	15.29	0	-4441	449166	439332	430166	420332	411166	444250	425250	466	128500	5000	309240	500	1	9324548	38277	33.00	3.54	12	0.60	12438.00	115933.00	518000	20241112	-20.75	156100	20240103	162.97	518000	-20.75	20241112	156100	162.97	20240103	518000	-20.75	20241112	156100	162.97	20240103	0.57	N	298040	5000	466 억	1425621	N	N	7245	N	N
52	20241220	141123	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	411000	-18500	5	-4.31	18892308500	45195	73.39	430000	431500	410000	558000	301000	429500	418017.41	15.29	0	-2750	449166	439332	430166	420332	411166	444250	425250	466	128500	5000	309240	500	1	9324548	38324	33.04	3.55	12	0.48	12438.00	115933.00	518000	20241112	-20.66	156100	20240103	163.29	518000	-20.66	20241112	156100	163.29	20240103	518000	-20.66	20241112	156100	163.29	20240103	0.57	N	298040	5000	466 억	1425621	N	N	7245	N	N
53	20241220	131122	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	415500	-14000	5	-3.26	14528352500	34609	56.20	430000	431500	412000	558000	301000	429500	419785.11	15.29	0	-2130	449166	439332	430166	420332	411166	444250	425250	466	128500	5000	309240	500	1	9324548	38743	33.41	3.58	12	0.37	12438.00	115933.00	518000	20241112	-19.79	156100	20240103	166.18	518000	-19.79	20241112	156100	166.18	20240103	518000	-19.79	20241112	156100	166.18	20240103	0.57	N	298040	5000	466 억	1425621	N	N	7245	N	N
54	20241220	121121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	415500	-14000	5	-3.26	11201925000	26585	43.17	430000	431500	415000	558000	301000	429500	421362.30	15.29	0	-2980	449166	439332	430166	420332	411166	444250	425250	466	128500	5000	309240	500	1	9324548	38743	33.41	3.58	12	0.29	12438.00	115933.00	518000	20241112	-19.79	156100	20240103	166.18	518000	-19.79	20241112	156100	166.18	20240103	518000	-19.79	20241112	156100	166.18	20240103	0.57	N	298040	5000	466 억	1425621	N	N	7245	N	N
55	20241220	111121	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	419500	-10000	5	-2.33	8264520500	19541	31.73	430000	431500	419000	558000	301000	429500	422931.99	15.29	0	-3278	449166	439332	430166	420332	411166	444250	425250	466	128500	5000	309240	500	1	9324548	39116	33.73	3.62	12	0.21	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	518000	-19.02	20241112	156100	168.74	20240103	518000	-19.02	20241112	156100	168.74	20240103	0.57	N	298040	5000	466 억	1425621	N	N	7245	N	N
56	20241220	101122	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	423000	-6500	5	-1.51	4744753000	11181	18.16	430000	431500	420000	558000	301000	429500	424358.09	15.29	0	-1369	449166	439332	430166	420332	411166	444250	425250	466	128500	5000	309240	500	1	9324548	39443	34.01	3.65	12	0.12	12438.00	115933.00	518000	20241112	-18.34	156100	20240103	170.98	518000	-18.34	20241112	156100	170.98	20240103	518000	-18.34	20241112	156100	170.98	20240103	0.57	N	298040	5000	466 억	1425621	N	N	7245	N	N
57	20241220	091123	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	426000	-3500	5	-0.81	1067098500	2494	4.05	430000	431500	423500	558000	301000	429500	427865.62	15.29	0	-1533	449166	439332	430166	420332	411166	444250	425250	466	128500	5000	309240	500	1	9324548	39723	34.25	3.67	12	0.03	12438.00	115933.00	518000	20241112	-17.76	156100	20240103	172.90	518000	-17.76	20241112	156100	172.90	20240103	518000	-17.76	20241112	156100	172.90	20240103	0.57	N	298040	5000	466 억	1425621	N	N	7245	N	N
58	20241219	161118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	429500	-5000	5	-1.15	26369864000	61300	53.78	421500	440000	421000	564000	304500	434500	430178.22	15.07	0	10812	469166	451832	439166	421832	409166	445500	415500	466	129500	5000	312840	500	1	9324548	40049	34.53	3.70	12	0.66	12438.00	115933.00	518000	20241112	-17.08	156100	20240103	175.14	518000	-17.08	20241112	156100	175.14	20240103	518000	-17.08	20241112	156100	175.14	20240103	0.57	N	298040	5000	466 억	1405359	N	N	7243	N	N
59	20241219	151117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	426000	-8500	5	-1.96	24848055500	57745	50.66	421500	440000	421000	564000	304500	434500	430305.82	15.07	0	10642	469166	451832	439166	421832	409166	445500	415500	466	129500	5000	312840	500	1	9324548	39723	34.25	3.67	12	0.62	12438.00	115933.00	518000	20241112	-17.76	156100	20240103	172.90	518000	-17.76	20241112	156100	172.90	20240103	518000	-17.76	20241112	156100	172.90	20240103	0.57	N	298040	5000	466 억	1405359	N	N	5799	N	N
60	20241219	141119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	431000	-3500	5	-0.81	20485609500	47562	41.72	421500	440000	421000	564000	304500	434500	430712.92	15.07	0	9609	469166	451832	439166	421832	409166	445500	415500	466	129500	5000	312840	500	1	9324548	40189	34.65	3.72	12	0.51	12438.00	115933.00	518000	20241112	-16.80	156100	20240103	176.11	518000	-16.80	20241112	156100	176.11	20240103	518000	-16.80	20241112	156100	176.11	20240103	0.57	N	298040	5000	466 억	1405359	N	N	5799	N	N
61	20241219	131117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	429500	-5000	5	-1.15	17534823500	40699	35.70	421500	440000	421000	564000	304500	434500	430840.64	15.07	0	7766	469166	451832	439166	421832	409166	445500	415500	466	129500	5000	312840	500	1	9324548	40049	34.53	3.70	12	0.44	12438.00	115933.00	518000	20241112	-17.08	156100	20240103	175.14	518000	-17.08	20241112	156100	175.14	20240103	518000	-17.08	20241112	156100	175.14	20240103	0.57	N	298040	5000	466 억	1405359	N	N	5799	N	N
62	20241219	121120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	430000	-4500	5	-1.04	15317248000	35526	31.17	421500	440000	421000	564000	304500	434500	431154.96	15.07	0	7221	469166	451832	439166	421832	409166	445500	415500	466	129500	5000	312840	500	1	9324548	40096	34.57	3.71	12	0.38	12438.00	115933.00	518000	20241112	-16.99	156100	20240103	175.46	518000	-16.99	20241112	156100	175.46	20240103	518000	-16.99	20241112	156100	175.46	20240103	0.57	N	298040	5000	466 억	1405359	N	N	5799	N	N
63	20241219	111116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	430500	-4000	5	-0.92	13221602500	30646	26.88	421500	440000	421000	564000	304500	434500	431428.86	15.07	0	6342	469166	451832	439166	421832	409166	445500	415500	466	129500	5000	312840	500	1	9324548	40142	34.61	3.71	12	0.33	12438.00	115933.00	518000	20241112	-16.89	156100	20240103	175.78	518000	-16.89	20241112	156100	175.78	20240103	518000	-16.89	20241112	156100	175.78	20240103	0.57	N	298040	5000	466 억	1405359	N	N	5799	N	N
64	20241219	101109	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	432000	-2500	5	-0.58	9990096000	23145	20.30	421500	440000	421000	564000	304500	434500	431629.48	15.07	0	4306	469166	451832	439166	421832	409166	445500	415500	466	129500	5000	312840	500	1	9324548	40282	34.73	3.73	12	0.25	12438.00	115933.00	518000	20241112	-16.60	156100	20240103	176.75	518000	-16.60	20241112	156100	176.75	20240103	518000	-16.60	20241112	156100	176.75	20240103	0.57	N	298040	5000	466 억	1405359	N	N	5799	N	N
65	20241219	091120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	430000	-4500	5	-1.04	2861484500	6713	5.89	421500	432000	421000	564000	304500	434500	426246.64	15.07	0	2205	469166	451832	439166	421832	409166	445500	415500	466	129500	5000	312840	500	1	9324548	40096	34.57	3.71	12	0.07	12438.00	115933.00	518000	20241112	-16.99	156100	20240103	175.46	518000	-16.99	20241112	156100	175.46	20240103	518000	-16.99	20241112	156100	175.46	20240103	0.57	N	298040	5000	466 억	1405359	N	N	5799	N	N
66	20241218	161114	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	434500	-22000	5	-4.82	49398129000	113565	168.26	456500	456500	426500	593000	320000	456500	434975.86	15.29	0	-28942	473833	465166	453333	444666	432833	469500	449000	466	136500	5000	328680	500	1	9324548	40515	34.93	3.75	12	1.22	12438.00	115933.00	518000	20241112	-16.12	156100	20240103	178.35	518000	-16.12	20241112	156100	178.35	20240103	518000	-16.12	20241112	156100	178.35	20240103	0.63	N	298040	5000	466 억	1426086	N	N	5799	N	N
67	20241218	151118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	435000	-21500	5	-4.71	46916421500	107858	159.81	456500	456500	426500	593000	320000	456500	434981.64	15.29	0	-27315	473833	465166	453333	444666	432833	469500	449000	466	136500	5000	328680	500	1	9324548	40562	34.97	3.75	12	1.16	12438.00	115933.00	518000	20241112	-16.02	156100	20240103	178.67	518000	-16.02	20241112	156100	178.67	20240103	518000	-16.02	20241112	156100	178.67	20240103	0.63	N	298040	5000	466 억	1426086	N	N	1703	N	N
68	20241218	141116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	433500	-23000	5	-5.04	37116621000	85344	126.45	456500	456500	426500	593000	320000	456500	434904.01	15.29	0	-25045	473833	465166	453333	444666	432833	469500	449000	466	136500	5000	328680	500	1	9324548	40422	34.85	3.74	12	0.92	12438.00	115933.00	518000	20241112	-16.31	156100	20240103	177.71	518000	-16.31	20241112	156100	177.71	20240103	518000	-16.31	20241112	156100	177.71	20240103	0.63	N	298040	5000	466 억	1426086	N	N	1703	N	N
69	20241218	131117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	428000	-28500	5	-6.24	30041499000	68861	102.03	456500	456500	426500	593000	320000	456500	436260.54	15.29	0	-25595	473833	465166	453333	444666	432833	469500	449000	466	136500	5000	328680	500	1	9324548	39909	34.41	3.69	12	0.74	12438.00	115933.00	518000	20241112	-17.37	156100	20240103	174.18	518000	-17.37	20241112	156100	174.18	20240103	518000	-17.37	20241112	156100	174.18	20240103	0.63	N	298040	5000	466 억	1426086	N	N	1703	N	N
70	20241218	121109	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	432000	-24500	5	-5.37	21140050000	48114	71.29	456500	456500	430500	593000	320000	456500	439371.35	15.29	0	-20501	473833	465166	453333	444666	432833	469500	449000	466	136500	5000	328680	500	1	9324548	40282	34.73	3.73	12	0.52	12438.00	115933.00	518000	20241112	-16.60	156100	20240103	176.75	518000	-16.60	20241112	156100	176.75	20240103	518000	-16.60	20241112	156100	176.75	20240103	0.63	N	298040	5000	466 억	1426086	N	N	1703	N	N
71	20241218	111113	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	432000	-24500	5	-5.37	17222386500	39044	57.85	456500	456500	431500	593000	320000	456500	441098.84	15.29	0	-16679	473833	465166	453333	444666	432833	469500	449000	466	136500	5000	328680	500	1	9324548	40282	34.73	3.73	12	0.42	12438.00	115933.00	518000	20241112	-16.60	156100	20240103	176.75	518000	-16.60	20241112	156100	176.75	20240103	518000	-16.60	20241112	156100	176.75	20240103	0.63	N	298040	5000	466 억	1426086	N	N	1703	N	N
72	20241218	101116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	443000	-13500	5	-2.96	7997488000	17966	26.62	456500	456500	441000	593000	320000	456500	445140.66	15.29	0	-7158	473833	465166	453333	444666	432833	469500	449000	466	136500	5000	328680	500	1	9324548	41308	35.62	3.82	12	0.19	12438.00	115933.00	518000	20241112	-14.48	156100	20240103	183.79	518000	-14.48	20241112	156100	183.79	20240103	518000	-14.48	20241112	156100	183.79	20240103	0.63	N	298040	5000	466 억	1426086	N	N	1703	N	N
73	20241218	091120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	445500	-11000	5	-2.41	1871067500	4165	6.17	456500	456500	445000	593000	320000	456500	449221.91	15.29	0	-2008	473833	465166	453333	444666	432833	469500	449000	466	136500	5000	328680	500	1	9324548	41541	35.82	3.84	12	0.04	12438.00	115933.00	518000	20241112	-14.00	156100	20240103	185.39	518000	-14.00	20241112	156100	185.39	20240103	518000	-14.00	20241112	156100	185.39	20240103	0.63	N	298040	5000	466 억	1426086	N	N	1703	N	N
74	20241217	161111	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	456500	5000	2	1.11	30668849000	67403	79.65	453000	462000	441500	586000	316500	451500	455005.32	15.42	0	-10172	480833	466166	449333	434666	417833	473500	442000	466	134500	5000	325080	500	1	9324548	42567	36.70	3.94	12	0.72	12438.00	115933.00	518000	20241112	-11.87	156100	20240103	192.44	518000	-11.87	20241112	156100	192.44	20240103	518000	-11.87	20241112	156100	192.44	20240103	0.64	N	298040	5000	466 억	1438264	N	N	1703	N	N
75	20241217	151116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	458000	6500	2	1.44	29208168000	64206	75.87	453000	462000	441500	586000	316500	451500	454913.37	15.42	0	-10173	480833	466166	449333	434666	417833	473500	442000	466	134500	5000	325080	500	1	9324548	42706	36.82	3.95	12	0.69	12438.00	115933.00	518000	20241112	-11.58	156100	20240103	193.40	518000	-11.58	20241112	156100	193.40	20240103	518000	-11.58	20241112	156100	193.40	20240103	0.64	N	298040	5000	466 억	1438264	N	N	6296	N	N
76	20241217	141107	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	456500	5000	2	1.11	24889916500	54773	64.72	453000	462000	441500	586000	316500	451500	454419.45	15.42	0	-7603	480833	466166	449333	434666	417833	473500	442000	466	134500	5000	325080	500	1	9324548	42567	36.70	3.94	12	0.59	12438.00	115933.00	518000	20241112	-11.87	156100	20240103	192.44	518000	-11.87	20241112	156100	192.44	20240103	518000	-11.87	20241112	156100	192.44	20240103	0.64	N	298040	5000	466 억	1438264	N	N	6296	N	N
77	20241217	131103	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	458500	7000	2	1.55	20624538500	45419	53.67	453000	462000	441500	586000	316500	451500	454094.95	15.42	0	-6114	480833	466166	449333	434666	417833	473500	442000	466	134500	5000	325080	500	1	9324548	42753	36.86	3.95	12	0.49	12438.00	115933.00	518000	20241112	-11.49	156100	20240103	193.72	518000	-11.49	20241112	156100	193.72	20240103	518000	-11.49	20241112	156100	193.72	20240103	0.64	N	298040	5000	466 억	1438264	N	N	6296	N	N
78	20241217	121035	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	454500	3000	2	0.66	17168341000	37864	44.74	453000	462000	441500	586000	316500	451500	453421.22	15.42	0	-5018	480833	466166	449333	434666	417833	473500	442000	466	134500	5000	325080	500	1	9324548	42380	36.54	3.92	12	0.41	12438.00	115933.00	518000	20241112	-12.26	156100	20240103	191.16	518000	-12.26	20241112	156100	191.16	20240103	518000	-12.26	20241112	156100	191.16	20240103	0.64	N	298040	5000	466 억	1438264	N	N	6296	N	N
79	20241217	111051	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	459500	8000	2	1.77	13795023000	30449	35.98	453000	462000	441500	586000	316500	451500	453053.40	15.42	0	-4276	480833	466166	449333	434666	417833	473500	442000	466	134500	5000	325080	500	1	9324548	42846	36.94	3.96	12	0.33	12438.00	115933.00	518000	20241112	-11.29	156100	20240103	194.36	518000	-11.29	20241112	156100	194.36	20240103	518000	-11.29	20241112	156100	194.36	20240103	0.64	N	298040	5000	466 억	1438264	N	N	6296	N	N
80	20241217	101057	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	457000	5500	2	1.22	11056934500	24484	28.93	453000	462000	441500	586000	316500	451500	451598.37	15.42	0	-3670	480833	466166	449333	434666	417833	473500	442000	466	134500	5000	325080	500	1	9324548	42613	36.74	3.94	12	0.26	12438.00	115933.00	518000	20241112	-11.78	156100	20240103	192.76	518000	-11.78	20241112	156100	192.76	20240103	518000	-11.78	20241112	156100	192.76	20240103	0.64	N	298040	5000	466 억	1438264	N	N	6296	N	N
81	20241217	091114	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	443000	-8500	5	-1.88	3006775000	6739	7.96	453000	454000	442000	586000	316500	451500	446175.25	15.42	0	-2386	480833	466166	449333	434666	417833	473500	442000	466	134500	5000	325080	500	1	9324548	41308	35.62	3.82	12	0.07	12438.00	115933.00	518000	20241112	-14.48	156100	20240103	183.79	518000	-14.48	20241112	156100	183.79	20240103	518000	-14.48	20241112	156100	183.79	20240103	0.64	N	298040	5000	466 억	1438264	N	N	6296	N	N
82	20241216	161103	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	451500	21500	2	5.00	38032392500	84498	71.70	436000	464000	432500	559000	301000	430000	450096.42	15.32	0	8349	463333	446666	437833	421166	412333	442250	416750	466	129000	5000	309600	500	1	9324548	42100	36.30	3.89	12	0.91	12438.00	115933.00	518000	20241112	-12.84	156100	20240103	189.24	518000	-12.84	20241112	156100	189.24	20240103	518000	-12.84	20241112	156100	189.24	20240103	0.62	N	298040	5000	466 억	1428876	N	N	6296	N	N
83	20241216	151113	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	452000	22000	2	5.12	36686564500	81521	69.17	436000	464000	432500	559000	301000	430000	450025.94	15.32	0	9040	463333	446666	437833	421166	412333	442250	416750	466	129000	5000	309600	500	1	9324548	42147	36.34	3.90	12	0.87	12438.00	115933.00	518000	20241112	-12.74	156100	20240103	189.56	518000	-12.74	20241112	156100	189.56	20240103	518000	-12.74	20241112	156100	189.56	20240103	0.62	N	298040	5000	466 억	1428876	N	N	3282	N	N
84	20241216	141111	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	450500	20500	2	4.77	32423858500	72061	61.15	436000	464000	432500	559000	301000	430000	449950.16	15.32	0	9874	463333	446666	437833	421166	412333	442250	416750	466	129000	5000	309600	500	1	9324548	42007	36.22	3.89	12	0.77	12438.00	115933.00	518000	20241112	-13.03	156100	20240103	188.60	518000	-13.03	20241112	156100	188.60	20240103	518000	-13.03	20241112	156100	188.60	20240103	0.62	N	298040	5000	466 억	1428876	N	N	3282	N	N
85	20241216	131113	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	448000	18000	2	4.19	28425100000	63145	53.58	436000	464000	432500	559000	301000	430000	450155.99	15.32	0	11208	463333	446666	437833	421166	412333	442250	416750	466	129000	5000	309600	500	1	9324548	41774	36.02	3.86	12	0.68	12438.00	115933.00	518000	20241112	-13.51	156100	20240103	187.00	518000	-13.51	20241112	156100	187.00	20240103	518000	-13.51	20241112	156100	187.00	20240103	0.62	N	298040	5000	466 억	1428876	N	N	3282	N	N
86	20241216	121112	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	453500	23500	2	5.47	23821003500	52931	44.91	436000	464000	432500	559000	301000	430000	450038.80	15.32	0	11008	463333	446666	437833	421166	412333	442250	416750	466	129000	5000	309600	500	1	9324548	42287	36.46	3.91	12	0.57	12438.00	115933.00	518000	20241112	-12.45	156100	20240103	190.52	518000	-12.45	20241112	156100	190.52	20240103	518000	-12.45	20241112	156100	190.52	20240103	0.62	N	298040	5000	466 억	1428876	N	N	3282	N	N
87	20241216	111111	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	456000	26000	2	6.05	20000346000	44504	37.76	436000	464000	432500	559000	301000	430000	449405.58	15.32	0	10035	463333	446666	437833	421166	412333	442250	416750	466	129000	5000	309600	500	1	9324548	42520	36.66	3.93	12	0.48	12438.00	115933.00	518000	20241112	-11.97	156100	20240103	192.12	518000	-11.97	20241112	156100	192.12	20240103	518000	-11.97	20241112	156100	192.12	20240103	0.62	N	298040	5000	466 억	1428876	N	N	3282	N	N
88	20241216	101112	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	453500	23500	2	5.47	13218127000	29705	25.21	436000	457000	432500	559000	301000	430000	444979.87	15.32	0	8219	463333	446666	437833	421166	412333	442250	416750	466	129000	5000	309600	500	1	9324548	42287	36.46	3.91	12	0.32	12438.00	115933.00	518000	20241112	-12.45	156100	20240103	190.52	518000	-12.45	20241112	156100	190.52	20240103	518000	-12.45	20241112	156100	190.52	20240103	0.62	N	298040	5000	466 억	1428876	N	N	3282	N	N
89	20241216	091112	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	441000	11000	2	2.56	3555939500	8111	6.88	436000	443000	432500	559000	301000	430000	438409.51	15.32	0	1094	463333	446666	437833	421166	412333	442250	416750	466	129000	5000	309600	500	1	9324548	41121	35.46	3.80	12	0.09	12438.00	115933.00	518000	20241112	-14.86	156100	20240103	182.51	518000	-14.86	20241112	156100	182.51	20240103	518000	-14.86	20241112	156100	182.51	20240103	0.62	N	298040	5000	466 억	1428876	N	N	3282	N	N
90	20241213	161104	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	430000	-7000	5	-1.60	51654644500	117354	56.75	440000	454500	429000	568000	306000	437000	440192.02	15.16	0	850	453000	445000	437500	429500	422000	441250	425750	466	131000	5000	314640	500	1	9324548	40096	34.57	3.71	12	1.26	12438.00	115933.00	518000	20241112	-16.99	156100	20240103	175.46	518000	-16.99	20241112	156100	175.46	20240103	518000	-16.99	20241112	156100	175.46	20240103	0.61	N	298040	5000	466 억	1413870	N	N	3282	N	N
91	20241213	151109	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	432500	-4500	5	-1.03	43072177000	97413	47.10	440000	454500	429000	568000	306000	437000	442160.46	15.16	0	145	453000	445000	437500	429500	422000	441250	425750	466	131000	5000	314640	500	1	9324548	40329	34.77	3.73	12	1.04	12438.00	115933.00	518000	20241112	-16.51	156100	20240103	177.07	518000	-16.51	20241112	156100	177.07	20240103	518000	-16.51	20241112	156100	177.07	20240103	0.61	N	298040	5000	466 억	1413870	N	N	36156	N	N
92	20241213	141109	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	447000	10000	2	2.29	31703116000	71284	34.47	440000	454500	434000	568000	306000	437000	444743.79	15.16	0	1306	453000	445000	437500	429500	422000	441250	425750	466	131000	5000	314640	500	1	9324548	41681	35.94	3.86	12	0.76	12438.00	115933.00	518000	20241112	-13.71	156100	20240103	186.35	518000	-13.71	20241112	156100	186.35	20240103	518000	-13.71	20241112	156100	186.35	20240103	0.61	N	298040	5000	466 억	1413870	N	N	36156	N	N
93	20241213	131110	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	449500	12500	2	2.86	27928166500	62888	30.41	440000	454500	434000	568000	306000	437000	444093.73	15.16	0	788	453000	445000	437500	429500	422000	441250	425750	466	131000	5000	314640	500	1	9324548	41914	36.14	3.88	12	0.67	12438.00	115933.00	518000	20241112	-13.22	156100	20240103	187.96	518000	-13.22	20241112	156100	187.96	20240103	518000	-13.22	20241112	156100	187.96	20240103	0.61	N	298040	5000	466 억	1413870	N	N	36156	N	N
94	20241213	121110	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	446000	9000	2	2.06	25515881000	57506	27.81	440000	454500	434000	568000	306000	437000	443708.15	15.16	0	-989	453000	445000	437500	429500	422000	441250	425750	466	131000	5000	314640	500	1	9324548	41587	35.86	3.85	12	0.62	12438.00	115933.00	518000	20241112	-13.90	156100	20240103	185.71	518000	-13.90	20241112	156100	185.71	20240103	518000	-13.90	20241112	156100	185.71	20240103	0.61	N	298040	5000	466 억	1413870	N	N	36156	N	N
95	20241213	111108	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	444000	7000	2	1.60	23557744500	53107	25.68	440000	454500	434000	568000	306000	437000	443590.20	15.16	0	-1226	453000	445000	437500	429500	422000	441250	425750	466	131000	5000	314640	500	1	9324548	41401	35.70	3.83	12	0.57	12438.00	115933.00	518000	20241112	-14.29	156100	20240103	184.43	518000	-14.29	20241112	156100	184.43	20240103	518000	-14.29	20241112	156100	184.43	20240103	0.61	N	298040	5000	466 억	1413870	N	N	36156	N	N
96	20241213	101100	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	446500	9500	2	2.17	16983370500	38215	18.48	440000	454500	434000	568000	306000	437000	444416.34	15.16	0	1757	453000	445000	437500	429500	422000	441250	425750	466	131000	5000	314640	500	1	9324548	41634	35.90	3.85	12	0.41	12438.00	115933.00	518000	20241112	-13.80	156100	20240103	186.03	518000	-13.80	20241112	156100	186.03	20240103	518000	-13.80	20241112	156100	186.03	20240103	0.61	N	298040	5000	466 억	1413870	N	N	36156	N	N
97	20241213	091105	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	442000	5000	2	1.14	3704566000	8423	4.07	440000	443000	434000	568000	306000	437000	439815.51	15.16	0	-303	453000	445000	437500	429500	422000	441250	425750	466	131000	5000	314640	500	1	9324548	41215	35.54	3.81	12	0.09	12438.00	115933.00	518000	20241112	-14.67	156100	20240103	183.15	518000	-14.67	20241112	156100	183.15	20240103	518000	-14.67	20241112	156100	183.15	20240103	0.61	N	298040	5000	466 억	1413870	N	N	36156	N	N
98	20241212	161108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	437000	7000	2	1.63	90359089000	206292	295.94	438500	445500	430000	559000	301000	430000	438015.86	15.99	0	12450	456333	443166	429333	416166	402333	449750	422750	466	129000	5000	309600	500	1	9324548	40748	35.13	3.77	12	2.21	12438.00	115933.00	518000	20241112	-15.64	156100	20240103	179.95	518000	-15.64	20241112	156100	179.95	20240103	518000	-15.64	20241112	156100	179.95	20240103	0.67	N	298040	5000	466 억	1491089	N	N	36155	N	N
99	20241212	151102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	442000	12000	2	2.79	37950283500	86571	124.19	438500	444000	430000	559000	301000	430000	438371.88	15.99	0	11610	456333	443166	429333	416166	402333	449750	422750	466	129000	5000	309600	500	1	9324548	41215	35.54	3.81	12	0.93	12438.00	115933.00	518000	20241112	-14.67	156100	20240103	183.15	518000	-14.67	20241112	156100	183.15	20240103	518000	-14.67	20241112	156100	183.15	20240103	0.67	N	298040	5000	466 억	1491089	N	N	1324	N	N
100	20241212	141100	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	438500	8500	2	1.98	29458058500	67194	96.39	438500	444000	430000	559000	301000	430000	438403.23	15.99	0	10983	456333	443166	429333	416166	402333	449750	422750	466	129000	5000	309600	500	1	9324548	40888	35.25	3.78	12	0.72	12438.00	115933.00	518000	20241112	-15.35	156100	20240103	180.91	518000	-15.35	20241112	156100	180.91	20240103	518000	-15.35	20241112	156100	180.91	20240103	0.67	N	298040	5000	466 억	1491089	N	N	1324	N	N
101	20241212	131048	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	439500	9500	2	2.21	24862703500	56738	81.39	438500	444000	430000	559000	301000	430000	438202.12	15.99	0	10003	456333	443166	429333	416166	402333	449750	422750	466	129000	5000	309600	500	1	9324548	40981	35.34	3.79	12	0.61	12438.00	115933.00	518000	20241112	-15.15	156100	20240103	181.55	518000	-15.15	20241112	156100	181.55	20240103	518000	-15.15	20241112	156100	181.55	20240103	0.67	N	298040	5000	466 억	1491089	N	N	1324	N	N
102	20241212	121042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	439000	9000	2	2.09	22776591000	51984	74.58	438500	444000	430000	559000	301000	430000	438146.34	15.99	0	9045	456333	443166	429333	416166	402333	449750	422750	466	129000	5000	309600	500	1	9324548	40935	35.30	3.79	12	0.56	12438.00	115933.00	518000	20241112	-15.25	156100	20240103	181.23	518000	-15.25	20241112	156100	181.23	20240103	518000	-15.25	20241112	156100	181.23	20240103	0.67	N	298040	5000	466 억	1491089	N	N	1324	N	N
103	20241212	111054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	440500	10500	2	2.44	17066068500	39019	55.98	438500	441000	430000	559000	301000	430000	437378.61	15.99	0	8139	456333	443166	429333	416166	402333	449750	422750	466	129000	5000	309600	500	1	9324548	41075	35.42	3.80	12	0.42	12438.00	115933.00	518000	20241112	-14.96	156100	20240103	182.19	518000	-14.96	20241112	156100	182.19	20240103	518000	-14.96	20241112	156100	182.19	20240103	0.67	N	298040	5000	466 억	1491089	N	N	1324	N	N
104	20241212	101052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	436500	6500	2	1.51	8203272500	18843	27.03	438500	441000	430000	559000	301000	430000	435348.82	15.99	0	403	456333	443166	429333	416166	402333	449750	422750	466	129000	5000	309600	500	1	9324548	40702	35.09	3.77	12	0.20	12438.00	115933.00	518000	20241112	-15.73	156100	20240103	179.63	518000	-15.73	20241112	156100	179.63	20240103	518000	-15.73	20241112	156100	179.63	20240103	0.67	N	298040	5000	466 억	1491089	N	N	1324	N	N
105	20241212	091102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	434500	4500	2	1.05	2780953000	6352	9.11	438500	441000	432000	559000	301000	430000	437808.69	15.99	0	32	456333	443166	429333	416166	402333	449750	422750	466	129000	5000	309600	500	1	9324548	40515	34.93	3.75	12	0.07	12438.00	115933.00	518000	20241112	-16.12	156100	20240103	178.35	518000	-16.12	20241112	156100	178.35	20240103	518000	-16.12	20241112	156100	178.35	20240103	0.67	N	298040	5000	466 억	1491089	N	N	1324	N	N
106	20241211	161054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	430000	4000	2	0.94	29970679500	69579	121.36	423500	442500	415500	553000	298500	426000	430745.52	15.96	0	-2222	448000	437000	425000	414000	402000	442500	419500	466	127000	5000	306720	500	1	9324548	40096	34.57	3.71	12	0.75	12438.00	115933.00	518000	20241112	-16.99	156100	20240103	175.46	518000	-16.99	20241112	156100	175.46	20240103	518000	-16.99	20241112	156100	175.46	20240103	0.75	N	298040	5000	466 억	1487749	N	N	1324	N	N
107	20241211	151027	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	431000	5000	2	1.17	29070862000	67489	117.72	423500	442500	415500	553000	298500	426000	430751.39	15.96	0	-2646	448000	437000	425000	414000	402000	442500	419500	466	127000	5000	306720	500	1	9324548	40189	34.65	3.72	12	0.72	12438.00	115933.00	518000	20241112	-16.80	156100	20240103	176.11	518000	-16.80	20241112	156100	176.11	20240103	518000	-16.80	20241112	156100	176.11	20240103	0.75	N	298040	5000	466 억	1487749	N	N	772	N	N
108	20241211	141103	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	437500	11500	2	2.70	25452905500	59164	103.20	423500	442500	415500	553000	298500	426000	430211.12	15.96	0	-3076	448000	437000	425000	414000	402000	442500	419500	466	127000	5000	306720	500	1	9324548	40795	35.17	3.77	12	0.63	12438.00	115933.00	518000	20241112	-15.54	156100	20240103	180.27	518000	-15.54	20241112	156100	180.27	20240103	518000	-15.54	20241112	156100	180.27	20240103	0.75	N	298040	5000	466 억	1487749	N	N	772	N	N
109	20241211	131104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	428500	2500	2	0.59	21509490500	50068	87.33	423500	442500	415500	553000	298500	426000	429607.35	15.96	0	-4349	448000	437000	425000	414000	402000	442500	419500	466	127000	5000	306720	500	1	9324548	39956	34.45	3.70	12	0.54	12438.00	115933.00	518000	20241112	-17.28	156100	20240103	174.50	518000	-17.28	20241112	156100	174.50	20240103	518000	-17.28	20241112	156100	174.50	20240103	0.75	N	298040	5000	466 억	1487749	N	N	772	N	N
110	20241211	121105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	427000	1000	2	0.23	20085669500	46735	81.52	423500	442500	415500	553000	298500	426000	429779.91	15.96	0	-4097	448000	437000	425000	414000	402000	442500	419500	466	127000	5000	306720	500	1	9324548	39816	34.33	3.68	12	0.50	12438.00	115933.00	518000	20241112	-17.57	156100	20240103	173.54	518000	-17.57	20241112	156100	173.54	20240103	518000	-17.57	20241112	156100	173.54	20240103	0.75	N	298040	5000	466 억	1487749	N	N	772	N	N
111	20241211	111101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	423000	-3000	5	-0.70	17822493500	41429	72.26	423500	442500	415500	553000	298500	426000	430196.20	15.96	0	-3346	448000	437000	425000	414000	402000	442500	419500	466	127000	5000	306720	500	1	9324548	39443	34.01	3.65	12	0.44	12438.00	115933.00	518000	20241112	-18.34	156100	20240103	170.98	518000	-18.34	20241112	156100	170.98	20240103	518000	-18.34	20241112	156100	170.98	20240103	0.75	N	298040	5000	466 억	1487749	N	N	772	N	N
112	20241211	101102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	436500	10500	2	2.46	10593707500	24695	43.07	423500	441500	415500	553000	298500	426000	428984.90	15.96	0	-13	448000	437000	425000	414000	402000	442500	419500	466	127000	5000	306720	500	1	9324548	40702	35.09	3.77	12	0.26	12438.00	115933.00	518000	20241112	-15.73	156100	20240103	179.63	518000	-15.73	20241112	156100	179.63	20240103	518000	-15.73	20241112	156100	179.63	20240103	0.75	N	298040	5000	466 억	1487749	N	N	772	N	N
113	20241211	091107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	423500	-2500	5	-0.59	1887177500	4488	7.83	423500	426500	415500	553000	298500	426000	420463.25	15.96	0	-664	448000	437000	425000	414000	402000	442500	419500	466	127000	5000	306720	500	1	9324548	39489	34.05	3.65	12	0.05	12438.00	115933.00	518000	20241112	-18.24	156100	20240103	171.30	518000	-18.24	20241112	156100	171.30	20240103	518000	-18.24	20241112	156100	171.30	20240103	0.75	N	298040	5000	466 억	1487749	N	N	772	N	N
114	20241210	161052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	426000	9000	2	2.16	24247636500	56902	100.29	415500	436000	413000	542000	292000	417000	426126.97	15.92	0	2768	441333	429166	419833	407666	398333	435250	413750	466	125000	5000	300240	500	1	9324548	39723	34.25	3.67	12	0.61	12438.00	115933.00	518000	20241112	-17.76	156100	20240103	172.90	518000	-17.76	20241112	156100	172.90	20240103	518000	-17.76	20241112	156100	172.90	20240103	0.73	N	298040	5000	466 억	1484231	N	N	754	N	N
115	20241210	151054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	427000	10000	2	2.40	22429177000	52636	92.78	415500	436000	413000	542000	292000	417000	426119.61	15.92	0	4258	441333	429166	419833	407666	398333	435250	413750	466	125000	5000	300240	500	1	9324548	39816	34.33	3.68	12	0.56	12438.00	115933.00	518000	20241112	-17.57	156100	20240103	173.54	518000	-17.57	20241112	156100	173.54	20240103	518000	-17.57	20241112	156100	173.54	20240103	0.73	N	298040	5000	466 억	1484231	N	N	604	N	N
116	20241210	141054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	427000	10000	2	2.40	20054307500	47091	83.00	415500	436000	413000	542000	292000	417000	425863.98	15.92	0	3085	441333	429166	419833	407666	398333	435250	413750	466	125000	5000	300240	500	1	9324548	39816	34.33	3.68	12	0.51	12438.00	115933.00	518000	20241112	-17.57	156100	20240103	173.54	518000	-17.57	20241112	156100	173.54	20240103	518000	-17.57	20241112	156100	173.54	20240103	0.73	N	298040	5000	466 억	1484231	N	N	604	N	N
117	20241210	131055	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	430000	13000	2	3.12	18641676500	43794	77.19	415500	436000	413000	542000	292000	417000	425668.55	15.92	0	3663	441333	429166	419833	407666	398333	435250	413750	466	125000	5000	300240	500	1	9324548	40096	34.57	3.71	12	0.47	12438.00	115933.00	518000	20241112	-16.99	156100	20240103	175.46	518000	-16.99	20241112	156100	175.46	20240103	518000	-16.99	20241112	156100	175.46	20240103	0.73	N	298040	5000	466 억	1484231	N	N	604	N	N
118	20241210	121054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	428500	11500	2	2.76	17458930000	41036	72.33	415500	436000	413000	542000	292000	417000	425455.23	15.92	0	3365	441333	429166	419833	407666	398333	435250	413750	466	125000	5000	300240	500	1	9324548	39956	34.45	3.70	12	0.44	12438.00	115933.00	518000	20241112	-17.28	156100	20240103	174.50	518000	-17.28	20241112	156100	174.50	20240103	518000	-17.28	20241112	156100	174.50	20240103	0.73	N	298040	5000	466 억	1484231	N	N	604	N	N
119	20241210	111053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	433500	16500	2	3.96	15718123000	37003	65.22	415500	436000	413000	542000	292000	417000	424780.96	15.92	0	3869	441333	429166	419833	407666	398333	435250	413750	466	125000	5000	300240	500	1	9324548	40422	34.85	3.74	12	0.40	12438.00	115933.00	518000	20241112	-16.31	156100	20240103	177.71	518000	-16.31	20241112	156100	177.71	20240103	518000	-16.31	20241112	156100	177.71	20240103	0.73	N	298040	5000	466 억	1484231	N	N	604	N	N
120	20241210	101054	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	429500	12500	2	3.00	9572597500	22752	40.10	415500	431000	413000	542000	292000	417000	420737.51	15.92	0	4500	441333	429166	419833	407666	398333	435250	413750	466	125000	5000	300240	500	1	9324548	40049	34.53	3.70	12	0.24	12438.00	115933.00	518000	20241112	-17.08	156100	20240103	175.14	518000	-17.08	20241112	156100	175.14	20240103	518000	-17.08	20241112	156100	175.14	20240103	0.73	N	298040	5000	466 억	1484231	N	N	604	N	N
121	20241210	091101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	420000	3000	2	0.72	2792061000	6671	11.76	415500	424500	415500	542000	292000	417000	418538.48	15.92	0	2445	441333	429166	419833	407666	398333	435250	413750	466	125000	5000	300240	500	1	9324548	39163	33.77	3.62	12	0.07	12438.00	115933.00	518000	20241112	-18.92	156100	20240103	169.06	518000	-18.92	20241112	156100	169.06	20240103	518000	-18.92	20241112	156100	169.06	20240103	0.73	N	298040	5000	466 억	1484231	N	N	604	N	N
122	20241209	161051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	417000	-9000	5	-2.11	23590799500	56010	56.81	415500	432000	410500	553000	298500	426000	421195.68	15.71	0	10213	455666	440832	423166	408332	390666	432000	399500	466	127000	5000	306720	500	1	9324548	38883	33.53	3.60	12	0.60	12438.00	115933.00	518000	20241112	-19.50	156100	20240103	167.14	518000	-19.50	20241112	156100	167.14	20240103	518000	-19.50	20241112	156100	167.14	20240103	0.75	N	298040	5000	466 억	1464660	N	N	604	N	N
123	20241209	151052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	419500	-6500	5	-1.53	22915321500	54393	55.17	415500	432000	410500	553000	298500	426000	421291.31	15.71	0	10294	455666	440832	423166	408332	390666	432000	399500	466	127000	5000	306720	500	1	9324548	39116	33.73	3.62	12	0.58	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	518000	-19.02	20241112	156100	168.74	20240103	518000	-19.02	20241112	156100	168.74	20240103	0.75	N	298040	5000	466 억	1464660	N	N	2742	N	N
124	20241209	141053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	418000	-8000	5	-1.88	19657287000	46584	47.25	415500	432000	410500	553000	298500	426000	421974.65	15.71	0	8614	455666	440832	423166	408332	390666	432000	399500	466	127000	5000	306720	500	1	9324548	38977	33.61	3.61	12	0.50	12438.00	115933.00	518000	20241112	-19.31	156100	20240103	167.78	518000	-19.31	20241112	156100	167.78	20240103	518000	-19.31	20241112	156100	167.78	20240103	0.75	N	298040	5000	466 억	1464660	N	N	2742	N	N
125	20241209	131056	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	418000	-8000	5	-1.88	17675143000	41835	42.43	415500	432000	410500	553000	298500	426000	422496.13	15.71	0	7858	455666	440832	423166	408332	390666	432000	399500	466	127000	5000	306720	500	1	9324548	38977	33.61	3.61	12	0.45	12438.00	115933.00	518000	20241112	-19.31	156100	20240103	167.78	518000	-19.31	20241112	156100	167.78	20240103	518000	-19.31	20241112	156100	167.78	20240103	0.75	N	298040	5000	466 억	1464660	N	N	2742	N	N
126	20241209	121051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	420500	-5500	5	-1.29	16023458000	37907	38.45	415500	432000	410500	553000	298500	426000	422704.03	15.71	0	7327	455666	440832	423166	408332	390666	432000	399500	466	127000	5000	306720	500	1	9324548	39210	33.81	3.63	12	0.41	12438.00	115933.00	518000	20241112	-18.82	156100	20240103	169.38	518000	-18.82	20241112	156100	169.38	20240103	518000	-18.82	20241112	156100	169.38	20240103	0.75	N	298040	5000	466 억	1464660	N	N	2742	N	N
127	20241209	111052	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	420000	-6000	5	-1.41	12718149000	30026	30.45	415500	432000	410500	553000	298500	426000	423570.80	15.71	0	5904	455666	440832	423166	408332	390666	432000	399500	466	127000	5000	306720	500	1	9324548	39163	33.77	3.62	12	0.32	12438.00	115933.00	518000	20241112	-18.92	156100	20240103	169.06	518000	-18.92	20241112	156100	169.06	20240103	518000	-18.92	20241112	156100	169.06	20240103	0.75	N	298040	5000	466 억	1464660	N	N	2742	N	N
128	20241209	101049	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	426000	0	3	0.00	10024917000	23662	24.00	415500	432000	410500	553000	298500	426000	423671.09	15.71	0	7317	455666	440832	423166	408332	390666	432000	399500	466	127000	5000	306720	500	1	9324548	39723	34.25	3.67	12	0.25	12438.00	115933.00	518000	20241112	-17.76	156100	20240103	172.90	518000	-17.76	20241112	156100	172.90	20240103	518000	-17.76	20241112	156100	172.90	20240103	0.75	N	298040	5000	466 억	1464660	N	N	2742	N	N
129	20241209	091044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	425000	-1000	5	-0.23	2481041500	5935	6.02	415500	425000	410500	553000	298500	426000	418028.92	15.71	0	3944	455666	440832	423166	408332	390666	432000	399500	466	127000	5000	306720	500	1	9324548	39629	34.17	3.67	12	0.06	12438.00	115933.00	518000	20241112	-17.95	156100	20240103	172.26	518000	-17.95	20241112	156100	172.26	20240103	518000	-17.95	20241112	156100	172.26	20240103	0.75	N	298040	5000	466 억	1464660	N	N	2742	N	N
130	20241206	161042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	426000	-13500	5	-3.07	41450927000	98265	98.04	438000	438000	405500	571000	308000	439500	421826.24	15.71	0	-18618	453833	446666	439833	432666	425833	450250	436250	466	131500	5000	316440	500	1	9324548	39723	34.25	3.67	12	1.05	12438.00	115933.00	518000	20241112	-17.76	156100	20240103	172.90	518000	-17.76	20241112	156100	172.90	20240103	518000	-17.76	20241112	156100	172.90	20240103	0.77	N	298040	5000	466 억	1464948	N	N	2730	N	N
131	20241206	151046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	429500	-10000	5	-2.28	39924234000	94694	94.47	438000	438000	405500	571000	308000	439500	421613.13	15.71	0	-17471	453833	446666	439833	432666	425833	450250	436250	466	131500	5000	316440	500	1	9324548	40049	34.53	3.70	12	1.02	12438.00	115933.00	518000	20241112	-17.08	156100	20240103	175.14	518000	-17.08	20241112	156100	175.14	20240103	518000	-17.08	20241112	156100	175.14	20240103	0.77	N	298040	5000	466 억	1464948	N	N	635	N	N
132	20241206	141044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	428500	-11000	5	-2.50	33468414000	79658	79.47	438000	438000	405500	571000	308000	439500	420151.32	15.71	0	-9369	453833	446666	439833	432666	425833	450250	436250	466	131500	5000	316440	500	1	9324548	39956	34.45	3.70	12	0.85	12438.00	115933.00	518000	20241112	-17.28	156100	20240103	174.50	518000	-17.28	20241112	156100	174.50	20240103	518000	-17.28	20241112	156100	174.50	20240103	0.77	N	298040	5000	466 억	1464948	N	N	635	N	N
133	20241206	131044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	423500	-16000	5	-3.64	29316264500	69927	69.76	438000	438000	405500	571000	308000	439500	419240.99	15.71	0	-7552	453833	446666	439833	432666	425833	450250	436250	466	131500	5000	316440	500	1	9324548	39489	34.05	3.65	12	0.75	12438.00	115933.00	518000	20241112	-18.24	156100	20240103	171.30	518000	-18.24	20241112	156100	171.30	20240103	518000	-18.24	20241112	156100	171.30	20240103	0.77	N	298040	5000	466 억	1464948	N	N	635	N	N
134	20241206	121038	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	421500	-18000	5	-4.10	26230306000	62623	62.48	438000	438000	405500	571000	308000	439500	418860.58	15.71	0	-6194	453833	446666	439833	432666	425833	450250	436250	466	131500	5000	316440	500	1	9324548	39303	33.89	3.64	12	0.67	12438.00	115933.00	518000	20241112	-18.63	156100	20240103	170.02	518000	-18.63	20241112	156100	170.02	20240103	518000	-18.63	20241112	156100	170.02	20240103	0.77	N	298040	5000	466 억	1464948	N	N	635	N	N
135	20241206	111034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	419000	-20500	5	-4.66	21559842000	51537	51.42	438000	438000	405500	571000	308000	439500	418337.16	15.71	0	-3349	453833	446666	439833	432666	425833	450250	436250	466	131500	5000	316440	500	1	9324548	39070	33.69	3.61	12	0.55	12438.00	115933.00	518000	20241112	-19.11	156100	20240103	168.42	518000	-19.11	20241112	156100	168.42	20240103	518000	-19.11	20241112	156100	168.42	20240103	0.77	N	298040	5000	466 억	1464948	N	N	635	N	N
136	20241206	101035	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	412000	-27500	5	-6.26	12694210000	29966	29.90	438000	438000	411500	571000	308000	439500	423620.44	15.71	0	-5973	453833	446666	439833	432666	425833	450250	436250	466	131500	5000	316440	500	1	9324548	38417	33.12	3.55	12	0.32	12438.00	115933.00	518000	20241112	-20.46	156100	20240103	163.93	518000	-20.46	20241112	156100	163.93	20240103	518000	-20.46	20241112	156100	163.93	20240103	0.77	N	298040	5000	466 억	1464948	N	N	635	N	N
137	20241206	091044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	428500	-11000	5	-2.50	2344447000	5435	5.42	438000	438000	428500	571000	308000	439500	431360.99	15.71	0	-1426	453833	446666	439833	432666	425833	450250	436250	466	131500	5000	316440	500	1	9324548	39956	34.45	3.70	12	0.06	12438.00	115933.00	518000	20241112	-17.28	156100	20240103	174.50	518000	-17.28	20241112	156100	174.50	20240103	518000	-17.28	20241112	156100	174.50	20240103	0.77	N	298040	5000	466 억	1464948	N	N	635	N	N
138	20241205	161022	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	439500	10500	2	2.45	34524823500	78454	71.93	436000	447000	433000	557000	300500	429000	440065.28	15.68	0	-13079	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	40981	35.34	3.79	12	0.84	12438.00	115933.00	518000	20241112	-15.15	156100	20240103	181.55	518000	-15.15	20241112	156100	181.55	20240103	518000	-15.15	20241112	156100	181.55	20240103	0.80	N	298040	5000	466 억	1461907	N	N	635	N	N
139	20241205	151030	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	440000	11000	2	2.56	33407579000	75912	69.60	436000	447000	433000	557000	300500	429000	440082.98	15.68	0	-12561	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	41028	35.38	3.80	12	0.81	12438.00	115933.00	518000	20241112	-15.06	156100	20240103	181.87	518000	-15.06	20241112	156100	181.87	20240103	518000	-15.06	20241112	156100	181.87	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
140	20241205	141015	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	441500	12500	2	2.91	26980615000	61271	56.17	436000	447000	433000	557000	300500	429000	440348.86	15.68	0	-8859	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	41168	35.50	3.81	12	0.66	12438.00	115933.00	518000	20241112	-14.77	156100	20240103	182.83	518000	-14.77	20241112	156100	182.83	20240103	518000	-14.77	20241112	156100	182.83	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
141	20241205	131025	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	439000	10000	2	2.33	23143239000	52567	48.19	436000	447000	433000	557000	300500	429000	440261.74	15.68	0	-8613	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	40935	35.30	3.79	12	0.56	12438.00	115933.00	518000	20241112	-15.25	156100	20240103	181.23	518000	-15.25	20241112	156100	181.23	20240103	518000	-15.25	20241112	156100	181.23	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
142	20241205	121024	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	439500	10500	2	2.45	20897221000	47450	43.50	436000	447000	433000	557000	300500	429000	440405.08	15.68	0	-7956	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	40981	35.34	3.79	12	0.51	12438.00	115933.00	518000	20241112	-15.15	156100	20240103	181.55	518000	-15.15	20241112	156100	181.55	20240103	518000	-15.15	20241112	156100	181.55	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
143	20241205	111023	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	439000	10000	2	2.33	18782945000	42637	39.09	436000	447000	433000	557000	300500	429000	440531.58	15.68	0	-7130	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	40935	35.30	3.79	12	0.46	12438.00	115933.00	518000	20241112	-15.25	156100	20240103	181.23	518000	-15.25	20241112	156100	181.23	20240103	518000	-15.25	20241112	156100	181.23	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
144	20241205	101022	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	442000	13000	2	3.03	14783046500	33555	30.76	436000	447000	433000	557000	300500	429000	440561.66	15.68	0	-4142	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	41215	35.54	3.81	12	0.36	12438.00	115933.00	518000	20241112	-14.67	156100	20240103	183.15	518000	-14.67	20241112	156100	183.15	20240103	518000	-14.67	20241112	156100	183.15	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
145	20241205	091028	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	444000	15000	2	3.50	5068480500	11506	10.55	436000	447000	433000	557000	300500	429000	440507.60	15.68	0	-404	446333	437666	423833	415166	401333	442000	419500	466	128000	5000	308880	500	1	9324548	41401	35.70	3.83	12	0.12	12438.00	115933.00	518000	20241112	-14.29	156100	20240103	184.43	518000	-14.29	20241112	156100	184.43	20240103	518000	-14.29	20241112	156100	184.43	20240103	0.80	N	298040	5000	466 억	1461907	N	N	505	N	N
146	20241204	161006	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	429000	4500	2	1.06	46132139500	108751	88.49	414000	432500	410000	551000	297500	424500	424198.44	15.87	0	-18793	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	40002	34.49	3.70	12	1.17	12438.00	115933.00	518000	20241112	-17.18	156100	20240103	174.82	518000	-17.18	20241112	156100	174.82	20240103	518000	-17.18	20241112	156100	174.82	20240103	0.77	N	298040	5000	466 억	1479356	N	N	505	N	N
147	20241204	151007	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	429500	5000	2	1.18	44932110500	105954	86.21	414000	432500	410000	551000	297500	424500	424071.74	15.87	0	-18184	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	40049	34.53	3.70	12	1.14	12438.00	115933.00	518000	20241112	-17.08	156100	20240103	175.14	518000	-17.08	20241112	156100	175.14	20240103	518000	-17.08	20241112	156100	175.14	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
148	20241204	141009	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	425500	1000	2	0.24	40418593000	95419	77.64	414000	432500	410000	551000	297500	424500	423590.31	15.87	0	-15636	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	39676	34.21	3.67	12	1.02	12438.00	115933.00	518000	20241112	-17.86	156100	20240103	172.58	518000	-17.86	20241112	156100	172.58	20240103	518000	-17.86	20241112	156100	172.58	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
149	20241204	131001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	427500	3000	2	0.71	36120665500	85359	69.46	414000	432500	410000	551000	297500	424500	423161.27	15.87	0	-10640	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	39862	34.37	3.69	12	0.92	12438.00	115933.00	518000	20241112	-17.47	156100	20240103	173.86	518000	-17.47	20241112	156100	173.86	20240103	518000	-17.47	20241112	156100	173.86	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
150	20241204	120956	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	431000	6500	2	1.53	32336541000	76529	62.27	414000	432500	410000	551000	297500	424500	422538.88	15.87	0	-7866	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	40189	34.65	3.72	12	0.82	12438.00	115933.00	518000	20241112	-16.80	156100	20240103	176.11	518000	-16.80	20241112	156100	176.11	20240103	518000	-16.80	20241112	156100	176.11	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
151	20241204	110949	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	428500	4000	2	0.94	26542774000	63026	51.28	414000	430000	410000	551000	297500	424500	421138.36	15.87	0	-4776	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	39956	34.45	3.70	12	0.68	12438.00	115933.00	518000	20241112	-17.28	156100	20240103	174.50	518000	-17.28	20241112	156100	174.50	20240103	518000	-17.28	20241112	156100	174.50	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
152	20241204	100950	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	422000	-2500	5	-0.59	19277695500	45981	37.41	414000	428500	410000	551000	297500	424500	419249.85	15.87	0	-3477	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	39350	33.93	3.64	12	0.49	12438.00	115933.00	518000	20241112	-18.53	156100	20240103	170.34	518000	-18.53	20241112	156100	170.34	20240103	518000	-18.53	20241112	156100	170.34	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
153	20241204	091012	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	427000	2500	2	0.59	5208876000	12378	10.07	414000	428000	413500	551000	297500	424500	420807.71	15.87	0	1220	450166	437332	411666	398832	373166	443750	405250	466	126500	5000	305640	500	1	9324548	39816	34.33	3.68	12	0.13	12438.00	115933.00	518000	20241112	-17.57	156100	20240103	173.54	518000	-17.57	20241112	156100	173.54	20240103	518000	-17.57	20241112	156100	173.54	20240103	0.77	N	298040	5000	466 억	1479356	N	N	2105	N	N
154	20241203	161053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	424500	38500	2	9.97	50633057500	122664	162.01	386000	424500	386000	501000	270500	386000	412765.74	15.60	0	22962	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39583	34.13	3.66	12	1.32	12438.00	115933.00	518000	20241112	-18.05	156100	20240103	171.94	518000	-18.05	20241112	156100	171.94	20240103	518000	-18.05	20241112	156100	171.94	20240103	0.79	N	298040	5000	466 억	1454305	N	N	2105	N	N
155	20241203	151131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	423000	37000	2	9.59	48856419500	118474	156.47	386000	424500	386000	501000	270500	386000	412380.94	15.60	0	22455	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39443	34.01	3.65	12	1.27	12438.00	115933.00	518000	20241112	-18.34	156100	20240103	170.98	518000	-18.34	20241112	156100	170.98	20240103	518000	-18.34	20241112	156100	170.98	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
156	20241203	141108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	419500	33500	2	8.68	39936916000	97396	128.63	386000	423500	386000	501000	270500	386000	410046.78	15.60	0	22299	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39116	33.73	3.62	12	1.04	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	518000	-19.02	20241112	156100	168.74	20240103	518000	-19.02	20241112	156100	168.74	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
157	20241203	131110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	419500	33500	2	8.68	34695565000	84870	112.09	386000	423500	386000	501000	270500	386000	408808.35	15.60	0	19580	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39116	33.73	3.62	12	0.91	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	518000	-19.02	20241112	156100	168.74	20240103	518000	-19.02	20241112	156100	168.74	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
158	20241203	121123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	419500	33500	2	8.68	31192461500	76501	101.04	386000	423500	386000	501000	270500	386000	407739.26	15.60	0	18952	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39116	33.73	3.62	12	0.82	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	518000	-19.02	20241112	156100	168.74	20240103	518000	-19.02	20241112	156100	168.74	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
159	20241203	111059	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	419500	33500	2	8.68	26119486000	64380	85.03	386000	423500	386000	501000	270500	386000	405708.08	15.60	0	18402	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	39116	33.73	3.62	12	0.69	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	518000	-19.02	20241112	156100	168.74	20240103	518000	-19.02	20241112	156100	168.74	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
160	20241203	101047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	402500	16500	2	4.27	12671594000	31883	42.11	386000	404500	386000	501000	270500	386000	397440.45	15.60	0	9587	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	37531	32.36	3.47	12	0.34	12438.00	115933.00	518000	20241112	-22.30	156100	20240103	157.85	518000	-22.30	20241112	156100	157.85	20240103	518000	-22.30	20241112	156100	157.85	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
161	20241203	091038	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	393500	7500	2	1.94	2509167000	6391	8.44	386000	396500	386000	501000	270500	386000	392609.45	15.60	0	1310	416666	401332	393166	377832	369666	397250	373750	466	115000	5000	277920	500	1	9324548	36692	31.64	3.39	12	0.07	12438.00	115933.00	518000	20241112	-24.03	156100	20240103	152.08	518000	-24.03	20241112	156100	152.08	20240103	518000	-24.03	20241112	156100	152.08	20240103	0.79	N	298040	5000	466 억	1454305	N	N	1968	N	N
162	20241202	161020	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	386000	-17500	5	-4.34	29325815000	75103	83.87	403500	408500	385000	524000	282500	403500	390491.30	15.57	0	-1217	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	35993	31.03	3.33	12	0.81	12438.00	115933.00	518000	20241112	-25.48	156100	20240103	147.28	518000	-25.48	20241112	156100	147.28	20240103	518000	-25.48	20241112	156100	147.28	20240103	0.84	N	298040	5000	466 억	1451666	N	N	1968	N	N
163	20241202	151201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	386500	-17000	5	-4.21	28076370000	71876	80.27	403500	408500	385000	524000	282500	403500	390622.32	15.57	0	-1003	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36039	31.07	3.33	12	0.77	12438.00	115933.00	518000	20241112	-25.39	156100	20240103	147.60	518000	-25.39	20241112	156100	147.60	20240103	518000	-25.39	20241112	156100	147.60	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
164	20241202	141107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	388500	-15000	5	-3.72	22058099000	56303	62.88	403500	408500	385500	524000	282500	403500	391774.84	15.57	0	-5108	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36226	31.23	3.35	12	0.60	12438.00	115933.00	518000	20241112	-25.00	156100	20240103	148.88	518000	-25.00	20241112	156100	148.88	20240103	518000	-25.00	20241112	156100	148.88	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
165	20241202	131034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	387500	-16000	5	-3.97	18662461000	47585	53.14	403500	408500	385500	524000	282500	403500	392192.10	15.57	0	-7202	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36133	31.15	3.34	12	0.51	12438.00	115933.00	518000	20241112	-25.19	156100	20240103	148.24	518000	-25.19	20241112	156100	148.24	20240103	518000	-25.19	20241112	156100	148.24	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
166	20241202	121057	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	387500	-16000	5	-3.97	15985307500	40669	45.42	403500	408500	386000	524000	282500	403500	393058.78	15.57	0	-8652	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36133	31.15	3.34	12	0.44	12438.00	115933.00	518000	20241112	-25.19	156100	20240103	148.24	518000	-25.19	20241112	156100	148.24	20240103	518000	-25.19	20241112	156100	148.24	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
167	20241202	111004	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	389000	-14500	5	-3.59	12217158500	30953	34.57	403500	408500	388000	524000	282500	403500	394700.30	15.57	0	-8196	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36272	31.28	3.36	12	0.33	12438.00	115933.00	518000	20241112	-24.90	156100	20240103	149.20	518000	-24.90	20241112	156100	149.20	20240103	518000	-24.90	20241112	156100	149.20	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
168	20241202	101010	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	392500	-11000	5	-2.73	8214485000	20687	23.10	403500	408500	390500	524000	282500	403500	397084.40	15.57	0	-4128	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	36599	31.56	3.39	12	0.22	12438.00	115933.00	518000	20241112	-24.23	156100	20240103	151.44	518000	-24.23	20241112	156100	151.44	20240103	518000	-24.23	20241112	156100	151.44	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N
169	20241202	091007	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	401000	-2500	5	-0.62	2381189500	5896	6.58	403500	408500	399500	524000	282500	403500	403865.25	15.57	0	-903	422166	412832	400666	391332	379166	417500	396000	466	120500	5000	290520	500	1	9324548	37391	32.24	3.46	12	0.06	12438.00	115933.00	518000	20241112	-22.59	156100	20240103	156.89	518000	-22.59	20241112	156100	156.89	20240103	518000	-22.59	20241112	156100	156.89	20240103	0.84	N	298040	5000	466 억	1451666	N	N	434	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History