KissMeData/011930/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160306	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1171	20	2	1.74	405305806	347063	96.71	1151	1178	1138	1496	806	1151	1167.79	4.89	120455	139273	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	2590	-54.79	20240405	1030	13.69	20241209	2590	-54.79	20240405	1030	13.69	20241209	2.26	N	011930	500	1030 억	10057321	N	N	2008	N	N
3	20241231	150308	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1171	20	2	1.74	405305806	347063	96.71	1151	1178	1138	1496	806	1151	1167.79	4.89	120455	139273	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	2590	-54.79	20240405	1030	13.69	20241209	2590	-54.79	20240405	1030	13.69	20241209	2.26	N	011930	500	1030 억	10057321	N	N	2008	N	N
4	20241231	140307	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1171	20	2	1.74	405305806	347063	96.71	1151	1178	1138	1496	806	1151	1167.79	4.89	120455	139273	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	2590	-54.79	20240405	1030	13.69	20241209	2590	-54.79	20240405	1030	13.69	20241209	2.26	N	011930	500	1030 억	10057321	N	N	2008	N	N
5	20241231	130306	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1171	20	2	1.74	405305806	347063	96.71	1151	1178	1138	1496	806	1151	1167.79	4.89	120455	139273	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	2590	-54.79	20240405	1030	13.69	20241209	2590	-54.79	20240405	1030	13.69	20241209	2.26	N	011930	500	1030 억	10057321	N	N	2008	N	N
6	20241231	120306	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1171	20	2	1.74	405305806	347063	96.71	1151	1178	1138	1496	806	1151	1167.79	4.89	120455	139273	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	2590	-54.79	20240405	1030	13.69	20241209	2590	-54.79	20240405	1030	13.69	20241209	2.26	N	011930	500	1030 억	10057321	N	N	2008	N	N
7	20241231	110306	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1171	20	2	1.74	405305806	347063	96.71	1151	1178	1138	1496	806	1151	1167.79	4.89	120455	139273	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	2590	-54.79	20240405	1030	13.69	20241209	2590	-54.79	20240405	1030	13.69	20241209	2.26	N	011930	500	1030 억	10057321	N	N	2008	N	N
8	20241231	100307	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1171	20	2	1.74	405305806	347063	96.71	1151	1178	1138	1496	806	1151	1167.79	4.89	120455	139273	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	2590	-54.79	20240405	1030	13.69	20241209	2590	-54.79	20240405	1030	13.69	20241209	2.26	N	011930	500	1030 억	10057321	N	N	2008	N	N
9	20241231	090308	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1171	20	2	1.74	405305806	347063	96.71	1151	1178	1138	1496	806	1151	1167.79	4.89	120455	139273	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	2590	-54.79	20240405	1030	13.69	20241209	2590	-54.79	20240405	1030	13.69	20241209	2.26	N	011930	500	1030 억	10057321	N	N	2008	N	N
10	20241230	160305	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1171	20	2	1.74	403052306	345141	96.18	1151	1178	1138	1496	806	1151	1167.79	4.83	0	139273	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	2590	-54.79	20240405	1030	13.69	20241209	2590	-54.79	20240405	1030	13.69	20241209	2.26	N	011930	500	1030 억	9936866	N	N	2008	N	N
11	20241230	150307	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1173	22	2	1.91	284458621	244252	68.06	1151	1177	1138	1496	806	1151	1164.61	4.83	0	52437	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2415	14.85	0.98	12	0.12	79.00	1196.00	2590	20240405	-54.71	1030	20241209	13.88	2590	-54.71	20240405	1030	13.88	20241209	2590	-54.71	20240405	1030	13.88	20241209	2.26	N	011930	500	1030 억	9936866	N	N	10368	N	N
12	20241230	140307	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1168	17	2	1.48	241186302	207276	57.76	1151	1177	1138	1496	806	1151	1163.60	4.83	0	32818	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2404	14.78	0.98	12	0.10	79.00	1196.00	2590	20240405	-54.90	1030	20241209	13.40	2590	-54.90	20240405	1030	13.40	20241209	2590	-54.90	20240405	1030	13.40	20241209	2.26	N	011930	500	1030 억	9936866	N	N	10368	N	N
13	20241230	130307	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1168	17	2	1.48	221688227	190557	53.10	1151	1177	1138	1496	806	1151	1163.37	4.83	0	23573	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2404	14.78	0.98	12	0.09	79.00	1196.00	2590	20240405	-54.90	1030	20241209	13.40	2590	-54.90	20240405	1030	13.40	20241209	2590	-54.90	20240405	1030	13.40	20241209	2.26	N	011930	500	1030 억	9936866	N	N	10368	N	N
14	20241230	120306	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1168	17	2	1.48	181003301	155650	43.37	1151	1177	1138	1496	806	1151	1162.89	4.83	0	16879	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2404	14.78	0.98	12	0.08	79.00	1196.00	2590	20240405	-54.90	1030	20241209	13.40	2590	-54.90	20240405	1030	13.40	20241209	2590	-54.90	20240405	1030	13.40	20241209	2.26	N	011930	500	1030 억	9936866	N	N	10368	N	N
15	20241230	110307	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1173	22	2	1.91	155898422	134197	37.40	1151	1177	1138	1496	806	1151	1161.71	4.83	0	22039	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2415	14.85	0.98	12	0.07	79.00	1196.00	2590	20240405	-54.71	1030	20241209	13.88	2590	-54.71	20240405	1030	13.88	20241209	2590	-54.71	20240405	1030	13.88	20241209	2.26	N	011930	500	1030 억	9936866	N	N	10368	N	N
16	20241230	100307	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1170	19	2	1.65	111949902	96692	26.94	1151	1174	1138	1496	806	1151	1157.80	4.83	0	942	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2408	14.81	0.98	12	0.05	79.00	1196.00	2590	20240405	-54.83	1030	20241209	13.59	2590	-54.83	20240405	1030	13.59	20241209	2590	-54.83	20240405	1030	13.59	20241209	2.26	N	011930	500	1030 억	9936866	N	N	10368	N	N
17	20241230	090307	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	1145	-6	5	-0.52	17101284	14899	4.15	1151	1151	1138	1496	806	1151	1147.81	4.83	0	-7870	1185	1167	1159	1141	1133	1164	1138	1030	345	500	850	1	1	205848151	2357	14.49	0.96	12	0.01	79.00	1196.00	2590	20240405	-55.79	1030	20241209	11.17	2590	-55.79	20240405	1030	11.17	20241209	2590	-55.79	20240405	1030	11.17	20241209	2.26	N	011930	500	1030 억	9936866	N	N	10368	N	N
18	20241227	160305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1151	-14	5	-1.20	414009766	356632	108.50	1163	1177	1151	1514	816	1165	1160.93	4.80	0	54881	1207	1186	1174	1153	1141	1180	1147	1030	349	500	860	1	1	205848151	2369	14.57	0.96	12	0.17	79.00	1196.00	2590	20240405	-55.56	1030	20241209	11.75	2590	-55.56	20240405	1030	11.75	20241209	2590	-55.56	20240405	1030	11.75	20241209	2.26	N	011930	500	1030 억	9888340	N	N	10368	N	N
19	20241227	150304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1153	-12	5	-1.03	376044251	323714	98.49	1163	1177	1151	1514	816	1165	1161.66	4.80	0	42701	1207	1186	1174	1153	1141	1180	1147	1030	349	500	860	1	1	205848151	2373	14.59	0.96	12	0.16	79.00	1196.00	2590	20240405	-55.48	1030	20241209	11.94	2590	-55.48	20240405	1030	11.94	20241209	2590	-55.48	20240405	1030	11.94	20241209	2.26	N	011930	500	1030 억	9888340	N	N	3267	N	N
20	20241227	140307	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1155	-10	5	-0.86	331744270	285426	86.84	1163	1177	1151	1514	816	1165	1162.28	4.80	0	32406	1207	1186	1174	1153	1141	1180	1147	1030	349	500	860	1	1	205848151	2378	14.62	0.97	12	0.14	79.00	1196.00	2590	20240405	-55.41	1030	20241209	12.14	2590	-55.41	20240405	1030	12.14	20241209	2590	-55.41	20240405	1030	12.14	20241209	2.26	N	011930	500	1030 억	9888340	N	N	3267	N	N
21	20241227	130307	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1157	-8	5	-0.69	291936339	250942	76.35	1163	1177	1151	1514	816	1165	1163.36	4.80	0	18024	1207	1186	1174	1153	1141	1180	1147	1030	349	500	860	1	1	205848151	2382	14.65	0.97	12	0.12	79.00	1196.00	2590	20240405	-55.33	1030	20241209	12.33	2590	-55.33	20240405	1030	12.33	20241209	2590	-55.33	20240405	1030	12.33	20241209	2.26	N	011930	500	1030 억	9888340	N	N	3267	N	N
22	20241227	120305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1153	-12	5	-1.03	263699453	226515	68.91	1163	1177	1152	1514	816	1165	1164.16	4.80	0	13720	1207	1186	1174	1153	1141	1180	1147	1030	349	500	860	1	1	205848151	2373	14.59	0.96	12	0.11	79.00	1196.00	2590	20240405	-55.48	1030	20241209	11.94	2590	-55.48	20240405	1030	11.94	20241209	2590	-55.48	20240405	1030	11.94	20241209	2.26	N	011930	500	1030 억	9888340	N	N	3267	N	N
23	20241227	110305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1163	-2	5	-0.17	234275414	201104	61.18	1163	1177	1152	1514	816	1165	1164.95	4.80	0	17689	1207	1186	1174	1153	1141	1180	1147	1030	349	500	860	1	1	205848151	2394	14.72	0.97	12	0.10	79.00	1196.00	2590	20240405	-55.10	1030	20241209	12.91	2590	-55.10	20240405	1030	12.91	20241209	2590	-55.10	20240405	1030	12.91	20241209	2.26	N	011930	500	1030 억	9888340	N	N	3267	N	N
24	20241227	100306	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1173	8	2	0.69	123257107	106195	32.31	1163	1173	1152	1514	816	1165	1160.67	4.80	0	35333	1207	1186	1174	1153	1141	1180	1147	1030	349	500	860	1	1	205848151	2415	14.85	0.98	12	0.05	79.00	1196.00	2590	20240405	-54.71	1030	20241209	13.88	2590	-54.71	20240405	1030	13.88	20241209	2590	-54.71	20240405	1030	13.88	20241209	2.26	N	011930	500	1030 억	9888340	N	N	3267	N	N
25	20241227	090308	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1171	6	2	0.52	13604823	11679	3.55	1163	1173	1160	1514	816	1165	1164.90	4.80	0	3818	1207	1186	1174	1153	1141	1180	1147	1030	349	500	860	1	1	205848151	2410	14.82	0.98	12	0.01	79.00	1196.00	2590	20240405	-54.79	1030	20241209	13.69	2590	-54.79	20240405	1030	13.69	20241209	2590	-54.79	20240405	1030	13.69	20241209	2.26	N	011930	500	1030 억	9888340	N	N	3267	N	N
26	20241226	160305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1165	-25	5	-2.10	383520066	326388	84.27	1192	1195	1162	1547	833	1190	1175.05	4.83	0	-61230	1217	1203	1188	1174	1159	1196	1167	1030	357	500	880	1	1	205848151	2398	14.75	0.97	12	0.16	79.00	1196.00	2590	20240405	-55.02	1030	20241209	13.11	2590	-55.02	20240405	1030	13.11	20241209	2590	-55.02	20240405	1030	13.11	20241209	2.27	N	011930	500	1030 억	9932301	N	N	3267	N	N
27	20241226	150304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1169	-21	5	-1.76	333189569	283211	73.12	1192	1195	1165	1547	833	1190	1176.47	4.83	0	-42610	1217	1203	1188	1174	1159	1196	1167	1030	357	500	880	1	1	205848151	2406	14.80	0.98	12	0.14	79.00	1196.00	2590	20240405	-54.86	1030	20241209	13.50	2590	-54.86	20240405	1030	13.50	20241209	2590	-54.86	20240405	1030	13.50	20241209	2.27	N	011930	500	1030 억	9932301	N	N	3307	N	N
28	20241226	140303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1170	-20	5	-1.68	274694501	233172	60.20	1192	1195	1169	1547	833	1190	1178.08	4.83	0	-60857	1217	1203	1188	1174	1159	1196	1167	1030	357	500	880	1	1	205848151	2408	14.81	0.98	12	0.11	79.00	1196.00	2590	20240405	-54.83	1030	20241209	13.59	2590	-54.83	20240405	1030	13.59	20241209	2590	-54.83	20240405	1030	13.59	20241209	2.27	N	011930	500	1030 억	9932301	N	N	3307	N	N
29	20241226	130305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1179	-11	5	-0.92	209988520	178073	45.98	1192	1195	1174	1547	833	1190	1179.23	4.83	0	-33445	1217	1203	1188	1174	1159	1196	1167	1030	357	500	880	1	1	205848151	2427	14.92	0.99	12	0.09	79.00	1196.00	2590	20240405	-54.48	1030	20241209	14.47	2590	-54.48	20240405	1030	14.47	20241209	2590	-54.48	20240405	1030	14.47	20241209	2.27	N	011930	500	1030 억	9932301	N	N	3307	N	N
30	20241226	120304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1180	-10	5	-0.84	187136306	158700	40.97	1192	1195	1174	1547	833	1190	1179.18	4.83	0	-38078	1217	1203	1188	1174	1159	1196	1167	1030	357	500	880	1	1	205848151	2429	14.94	0.99	12	0.08	79.00	1196.00	2590	20240405	-54.44	1030	20241209	14.56	2590	-54.44	20240405	1030	14.56	20241209	2590	-54.44	20240405	1030	14.56	20241209	2.27	N	011930	500	1030 억	9932301	N	N	3307	N	N
31	20241226	110304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1178	-12	5	-1.01	139037958	117800	30.41	1192	1195	1175	1547	833	1190	1180.29	4.83	0	-31821	1217	1203	1188	1174	1159	1196	1167	1030	357	500	880	1	1	205848151	2425	14.91	0.98	12	0.06	79.00	1196.00	2590	20240405	-54.52	1030	20241209	14.37	2590	-54.52	20240405	1030	14.37	20241209	2590	-54.52	20240405	1030	14.37	20241209	2.27	N	011930	500	1030 억	9932301	N	N	3307	N	N
32	20241226	100305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1183	-7	5	-0.59	87819981	74376	19.20	1192	1195	1175	1547	833	1190	1180.76	4.83	0	-18268	1217	1203	1188	1174	1159	1196	1167	1030	357	500	880	1	1	205848151	2435	14.97	0.99	12	0.04	79.00	1196.00	2590	20240405	-54.32	1030	20241209	14.85	2590	-54.32	20240405	1030	14.85	20241209	2590	-54.32	20240405	1030	14.85	20241209	2.27	N	011930	500	1030 억	9932301	N	N	3307	N	N
33	20241226	090305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1192	2	2	0.17	4327948	3629	0.94	1192	1195	1192	1547	833	1190	1192.60	4.83	0	-2610	1217	1203	1188	1174	1159	1196	1167	1030	357	500	880	1	1	205848151	2454	15.09	1.00	12	0.00	79.00	1196.00	2590	20240405	-53.98	1030	20241209	15.73	2590	-53.98	20240405	1030	15.73	20241209	2590	-53.98	20240405	1030	15.73	20241209	2.27	N	011930	500	1030 억	9932301	N	N	3307	N	N
34	20241224	160304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1190	3	2	0.25	455169836	384688	77.81	1195	1202	1173	1543	831	1187	1183.19	4.85	0	-100281	1229	1208	1171	1150	1113	1218	1160	1030	356	500	870	1	1	205848151	2450	15.06	0.99	12	0.19	79.00	1196.00	2590	20240405	-54.05	1030	20241209	15.53	2590	-54.05	20240405	1030	15.53	20241209	2590	-54.05	20240405	1030	15.53	20241209	2.33	N	011930	500	1030 억	9987273	N	N	3235	N	N
35	20241224	150303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1185	-2	5	-0.17	355127161	300145	60.71	1195	1202	1173	1543	831	1187	1183.18	4.85	0	-57319	1229	1208	1171	1150	1113	1218	1160	1030	356	500	870	1	1	205848151	2439	15.00	0.99	12	0.15	79.00	1196.00	2590	20240405	-54.25	1030	20241209	15.05	2590	-54.25	20240405	1030	15.05	20241209	2590	-54.25	20240405	1030	15.05	20241209	2.33	N	011930	500	1030 억	9987273	N	N	4767	N	N
36	20241224	140303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1184	-3	5	-0.25	318735584	269385	54.49	1195	1202	1173	1543	831	1187	1183.20	4.85	0	-55323	1229	1208	1171	1150	1113	1218	1160	1030	356	500	870	1	1	205848151	2437	14.99	0.99	12	0.13	79.00	1196.00	2590	20240405	-54.29	1030	20241209	14.95	2590	-54.29	20240405	1030	14.95	20241209	2590	-54.29	20240405	1030	14.95	20241209	2.33	N	011930	500	1030 억	9987273	N	N	4767	N	N
37	20241224	130303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1184	-3	5	-0.25	280165648	236745	47.89	1195	1202	1173	1543	831	1187	1183.41	4.85	0	-57591	1229	1208	1171	1150	1113	1218	1160	1030	356	500	870	1	1	205848151	2437	14.99	0.99	12	0.12	79.00	1196.00	2590	20240405	-54.29	1030	20241209	14.95	2590	-54.29	20240405	1030	14.95	20241209	2590	-54.29	20240405	1030	14.95	20241209	2.33	N	011930	500	1030 억	9987273	N	N	4767	N	N
38	20241224	120303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1181	-6	5	-0.51	243419096	205607	41.59	1195	1202	1173	1543	831	1187	1183.90	4.85	0	-39474	1229	1208	1171	1150	1113	1218	1160	1030	356	500	870	1	1	205848151	2431	14.95	0.99	12	0.10	79.00	1196.00	2590	20240405	-54.40	1030	20241209	14.66	2590	-54.40	20240405	1030	14.66	20241209	2590	-54.40	20240405	1030	14.66	20241209	2.33	N	011930	500	1030 억	9987273	N	N	4767	N	N
39	20241224	110304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1182	-5	5	-0.42	212849107	179708	36.35	1195	1202	1173	1543	831	1187	1184.41	4.85	0	-27180	1229	1208	1171	1150	1113	1218	1160	1030	356	500	870	1	1	205848151	2433	14.96	0.99	12	0.09	79.00	1196.00	2590	20240405	-54.36	1030	20241209	14.76	2590	-54.36	20240405	1030	14.76	20241209	2590	-54.36	20240405	1030	14.76	20241209	2.33	N	011930	500	1030 억	9987273	N	N	4767	N	N
40	20241224	100304	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1176	-11	5	-0.93	118508294	99816	20.19	1195	1202	1176	1543	831	1187	1187.27	4.85	0	-20625	1229	1208	1171	1150	1113	1218	1160	1030	356	500	870	1	1	205848151	2421	14.89	0.98	12	0.05	79.00	1196.00	2590	20240405	-54.59	1030	20241209	14.17	2590	-54.59	20240405	1030	14.17	20241209	2590	-54.59	20240405	1030	14.17	20241209	2.33	N	011930	500	1030 억	9987273	N	N	4767	N	N
41	20241224	090305	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1191	4	2	0.34	10618917	8884	1.80	1195	1202	1188	1543	831	1187	1195.38	4.85	0	-2773	1229	1208	1171	1150	1113	1218	1160	1030	356	500	870	1	1	205848151	2452	15.08	1.00	12	0.00	79.00	1196.00	2590	20240405	-54.02	1030	20241209	15.63	2590	-54.02	20240405	1030	15.63	20241209	2590	-54.02	20240405	1030	15.63	20241209	2.33	N	011930	500	1030 억	9987273	N	N	4767	N	N
42	20241223	160302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1187	63	2	5.60	579865081	492950	60.10	1134	1192	1134	1461	787	1124	1176.25	4.76	0	192943	1216	1170	1147	1101	1078	1158	1089	1030	337	500	830	1	1	205848151	2443	15.03	0.99	12	0.24	79.00	1196.00	2590	20240405	-54.17	1030	20241209	15.24	2590	-54.17	20240405	1030	15.24	20241209	2590	-54.17	20240405	1030	15.24	20241209	2.33	N	011930	500	1030 억	9796726	N	N	4767	N	N
43	20241223	150303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1185	61	2	5.43	529270884	450286	54.90	1134	1192	1134	1461	787	1124	1175.41	4.76	0	178350	1216	1170	1147	1101	1078	1158	1089	1030	337	500	830	1	1	205848151	2439	15.00	0.99	12	0.22	79.00	1196.00	2590	20240405	-54.25	1030	20241209	15.05	2590	-54.25	20240405	1030	15.05	20241209	2590	-54.25	20240405	1030	15.05	20241209	2.33	N	011930	500	1030 억	9796726	N	N	120	N	N
44	20241223	140301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1185	61	2	5.43	495594927	421877	51.44	1134	1192	1134	1461	787	1124	1174.74	4.76	0	161763	1216	1170	1147	1101	1078	1158	1089	1030	337	500	830	1	1	205848151	2439	15.00	0.99	12	0.20	79.00	1196.00	2590	20240405	-54.25	1030	20241209	15.05	2590	-54.25	20240405	1030	15.05	20241209	2590	-54.25	20240405	1030	15.05	20241209	2.33	N	011930	500	1030 억	9796726	N	N	120	N	N
45	20241223	130303	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1182	58	2	5.16	439245422	374167	45.62	1134	1192	1134	1461	787	1124	1173.93	4.76	0	153554	1216	1170	1147	1101	1078	1158	1089	1030	337	500	830	1	1	205848151	2433	14.96	0.99	12	0.18	79.00	1196.00	2590	20240405	-54.36	1030	20241209	14.76	2590	-54.36	20240405	1030	14.76	20241209	2590	-54.36	20240405	1030	14.76	20241209	2.33	N	011930	500	1030 억	9796726	N	N	120	N	N
46	20241223	120302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1189	65	2	5.78	412991552	352013	42.92	1134	1192	1134	1461	787	1124	1173.23	4.76	0	149521	1216	1170	1147	1101	1078	1158	1089	1030	337	500	830	1	1	205848151	2448	15.05	0.99	12	0.17	79.00	1196.00	2590	20240405	-54.09	1030	20241209	15.44	2590	-54.09	20240405	1030	15.44	20241209	2590	-54.09	20240405	1030	15.44	20241209	2.33	N	011930	500	1030 억	9796726	N	N	120	N	N
47	20241223	110302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1185	61	2	5.43	315677121	270111	32.93	1134	1188	1134	1461	787	1124	1168.69	4.76	0	105739	1216	1170	1147	1101	1078	1158	1089	1030	337	500	830	1	1	205848151	2439	15.00	0.99	12	0.13	79.00	1196.00	2590	20240405	-54.25	1030	20241209	15.05	2590	-54.25	20240405	1030	15.05	20241209	2590	-54.25	20240405	1030	15.05	20241209	2.33	N	011930	500	1030 억	9796726	N	N	120	N	N
48	20241223	100302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1169	45	2	4.00	199786347	171915	20.96	1134	1173	1134	1461	787	1124	1162.12	4.76	0	73304	1216	1170	1147	1101	1078	1158	1089	1030	337	500	830	1	1	205848151	2406	14.80	0.98	12	0.08	79.00	1196.00	2590	20240405	-54.86	1030	20241209	13.50	2590	-54.86	20240405	1030	13.50	20241209	2590	-54.86	20240405	1030	13.50	20241209	2.33	N	011930	500	1030 억	9796726	N	N	120	N	N
49	20241223	090302	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1161	37	2	3.29	16385563	14276	1.74	1134	1164	1134	1461	787	1124	1147.77	4.76	0	8893	1216	1170	1147	1101	1078	1158	1089	1030	337	500	830	1	1	205848151	2390	14.70	0.97	12	0.01	79.00	1196.00	2590	20240405	-55.17	1030	20241209	12.72	2590	-55.17	20240405	1030	12.72	20241209	2590	-55.17	20240405	1030	12.72	20241209	2.33	N	011930	500	1030 억	9796726	N	N	120	N	N
50	20241220	160301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1124	-76	5	-6.33	928148359	805083	231.83	1190	1193	1124	1560	840	1200	1153.18	4.79	0	-78062	1238	1219	1206	1187	1174	1212	1180	1030	360	500	880	1	1	205848151	2314	14.23	0.94	12	0.39	79.00	1196.00	2590	20240405	-56.60	1030	20241209	9.13	2590	-56.60	20240405	1030	9.13	20241209	2590	-56.60	20240405	1030	9.13	20241209	2.33	N	011930	500	1030 억	9861095	N	N	63	N	N
51	20241220	150301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1156	-44	5	-3.67	618475455	530505	152.76	1190	1193	1150	1560	840	1200	1165.82	4.79	0	16685	1238	1219	1206	1187	1174	1212	1180	1030	360	500	880	1	1	205848151	2380	14.63	0.97	12	0.26	79.00	1196.00	2590	20240405	-55.37	1030	20241209	12.23	2590	-55.37	20240405	1030	12.23	20241209	2590	-55.37	20240405	1030	12.23	20241209	2.33	N	011930	500	1030 억	9861095	N	N	290	N	N
52	20241220	140301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1158	-42	5	-3.50	381468670	325036	93.60	1190	1193	1157	1560	840	1200	1173.62	4.79	0	-76512	1238	1219	1206	1187	1174	1212	1180	1030	360	500	880	1	1	205848151	2384	14.66	0.97	12	0.16	79.00	1196.00	2590	20240405	-55.29	1030	20241209	12.43	2590	-55.29	20240405	1030	12.43	20241209	2590	-55.29	20240405	1030	12.43	20241209	2.33	N	011930	500	1030 억	9861095	N	N	290	N	N
53	20241220	130301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1167	-33	5	-2.75	323755957	275320	79.28	1190	1193	1162	1560	840	1200	1175.92	4.79	0	-76105	1238	1219	1206	1187	1174	1212	1180	1030	360	500	880	1	1	205848151	2402	14.77	0.98	12	0.13	79.00	1196.00	2590	20240405	-54.94	1030	20241209	13.30	2590	-54.94	20240405	1030	13.30	20241209	2590	-54.94	20240405	1030	13.30	20241209	2.33	N	011930	500	1030 억	9861095	N	N	290	N	N
54	20241220	120259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1169	-31	5	-2.58	270324110	229529	66.09	1190	1193	1165	1560	840	1200	1177.73	4.79	0	-64016	1238	1219	1206	1187	1174	1212	1180	1030	360	500	880	1	1	205848151	2406	14.80	0.98	12	0.11	79.00	1196.00	2590	20240405	-54.86	1030	20241209	13.50	2590	-54.86	20240405	1030	13.50	20241209	2590	-54.86	20240405	1030	13.50	20241209	2.33	N	011930	500	1030 억	9861095	N	N	290	N	N
55	20241220	110259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1176	-24	5	-2.00	202693568	171810	49.47	1190	1193	1172	1560	840	1200	1179.75	4.79	0	-56168	1238	1219	1206	1187	1174	1212	1180	1030	360	500	880	1	1	205848151	2421	14.89	0.98	12	0.08	79.00	1196.00	2590	20240405	-54.59	1030	20241209	14.17	2590	-54.59	20240405	1030	14.17	20241209	2590	-54.59	20240405	1030	14.17	20241209	2.33	N	011930	500	1030 억	9861095	N	N	290	N	N
56	20241220	100300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1183	-17	5	-1.42	145250692	123011	35.42	1190	1193	1175	1560	840	1200	1180.79	4.79	0	-34733	1238	1219	1206	1187	1174	1212	1180	1030	360	500	880	1	1	205848151	2435	14.97	0.99	12	0.06	79.00	1196.00	2590	20240405	-54.32	1030	20241209	14.85	2590	-54.32	20240405	1030	14.85	20241209	2590	-54.32	20240405	1030	14.85	20241209	2.33	N	011930	500	1030 억	9861095	N	N	290	N	N
57	20241220	090301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1180	-20	5	-1.67	25332464	21325	6.14	1190	1193	1180	1560	840	1200	1187.90	4.79	0	-13195	1238	1219	1206	1187	1174	1212	1180	1030	360	500	880	1	1	205848151	2429	14.94	0.99	12	0.01	79.00	1196.00	2590	20240405	-54.44	1030	20241209	14.56	2590	-54.44	20240405	1030	14.56	20241209	2590	-54.44	20240405	1030	14.56	20241209	2.33	N	011930	500	1030 억	9861095	N	N	290	N	N
58	20241219	160301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1200	-30	5	-2.44	416515534	346888	90.63	1225	1225	1193	1599	861	1230	1200.72	4.84	0	-109230	1246	1238	1229	1221	1212	1233	1216	1030	369	500	910	1	1	205848151	2470	15.19	1.00	12	0.17	79.00	1196.00	2590	20240405	-53.67	1030	20241209	16.50	2590	-53.67	20240405	1030	16.50	20241209	2590	-53.67	20240405	1030	16.50	20241209	2.34	N	011930	500	1030 억	9960668	N	N	290	N	N
59	20241219	150258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1200	-30	5	-2.44	386197592	321562	84.02	1225	1225	1193	1599	861	1230	1201.01	4.84	0	-91305	1246	1238	1229	1221	1212	1233	1216	1030	369	500	910	1	1	205848151	2470	15.19	1.00	12	0.16	79.00	1196.00	2590	20240405	-53.67	1030	20241209	16.50	2590	-53.67	20240405	1030	16.50	20241209	2590	-53.67	20240405	1030	16.50	20241209	2.34	N	011930	500	1030 억	9960668	N	N	3986	N	N
60	20241219	140259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1198	-32	5	-2.60	325939909	271343	70.90	1225	1225	1193	1599	861	1230	1201.21	4.84	0	-67838	1246	1238	1229	1221	1212	1233	1216	1030	369	500	910	1	1	205848151	2466	15.16	1.00	12	0.13	79.00	1196.00	2590	20240405	-53.75	1030	20241209	16.31	2590	-53.75	20240405	1030	16.31	20241209	2590	-53.75	20240405	1030	16.31	20241209	2.34	N	011930	500	1030 억	9960668	N	N	3986	N	N
61	20241219	130259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1197	-33	5	-2.68	287300318	239127	62.48	1225	1225	1193	1599	861	1230	1201.45	4.84	0	-64608	1246	1238	1229	1221	1212	1233	1216	1030	369	500	910	1	1	205848151	2464	15.15	1.00	12	0.12	79.00	1196.00	2590	20240405	-53.78	1030	20241209	16.21	2590	-53.78	20240405	1030	16.21	20241209	2590	-53.78	20240405	1030	16.21	20241209	2.34	N	011930	500	1030 억	9960668	N	N	3986	N	N
62	20241219	120300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1199	-31	5	-2.52	266182595	221485	57.87	1225	1225	1193	1599	861	1230	1201.81	4.84	0	-58862	1246	1238	1229	1221	1212	1233	1216	1030	369	500	910	1	1	205848151	2468	15.18	1.00	12	0.11	79.00	1196.00	2590	20240405	-53.71	1030	20241209	16.41	2590	-53.71	20240405	1030	16.41	20241209	2590	-53.71	20240405	1030	16.41	20241209	2.34	N	011930	500	1030 억	9960668	N	N	3986	N	N
63	20241219	110300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1194	-36	5	-2.93	211310589	175552	45.87	1225	1225	1193	1599	861	1230	1203.69	4.84	0	-59895	1246	1238	1229	1221	1212	1233	1216	1030	369	500	910	1	1	205848151	2458	15.11	1.00	12	0.09	79.00	1196.00	2590	20240405	-53.90	1030	20241209	15.92	2590	-53.90	20240405	1030	15.92	20241209	2590	-53.90	20240405	1030	15.92	20241209	2.34	N	011930	500	1030 억	9960668	N	N	3986	N	N
64	20241219	100259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1202	-28	5	-2.28	130385310	108040	28.23	1225	1225	1200	1599	861	1230	1206.82	4.84	0	-34775	1246	1238	1229	1221	1212	1233	1216	1030	369	500	910	1	1	205848151	2474	15.22	1.01	12	0.05	79.00	1196.00	2590	20240405	-53.59	1030	20241209	16.70	2590	-53.59	20240405	1030	16.70	20241209	2590	-53.59	20240405	1030	16.70	20241209	2.34	N	011930	500	1030 억	9960668	N	N	3986	N	N
65	20241219	090300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1215	-15	5	-1.22	14865750	12215	3.19	1225	1225	1209	1599	861	1230	1217.01	4.84	0	-801	1246	1238	1229	1221	1212	1233	1216	1030	369	500	910	1	1	205848151	2501	15.38	1.02	12	0.01	79.00	1196.00	2590	20240405	-53.09	1030	20241209	17.96	2590	-53.09	20240405	1030	17.96	20241209	2590	-53.09	20240405	1030	17.96	20241209	2.34	N	011930	500	1030 억	9960668	N	N	3986	N	N
66	20241218	160258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1230	-7	5	-0.57	464321592	378340	72.03	1237	1237	1220	1608	866	1237	1227.26	4.84	0	-5281	1263	1249	1235	1221	1207	1257	1229	1030	371	500	910	1	1	205848151	2532	15.57	1.03	12	0.18	79.00	1196.00	2590	20240405	-52.51	1030	20241209	19.42	2590	-52.51	20240405	1030	19.42	20241209	2590	-52.51	20240405	1030	19.42	20241209	2.39	N	011930	500	1030 억	9968862	N	N	3986	N	N
67	20241218	150259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1230	-7	5	-0.57	428928165	349614	66.56	1237	1237	1220	1608	866	1237	1226.86	4.84	0	-17430	1263	1249	1235	1221	1207	1257	1229	1030	371	500	910	1	1	205848151	2532	15.57	1.03	12	0.17	79.00	1196.00	2590	20240405	-52.51	1030	20241209	19.42	2590	-52.51	20240405	1030	19.42	20241209	2590	-52.51	20240405	1030	19.42	20241209	2.39	N	011930	500	1030 억	9968862	N	N	11258	N	N
68	20241218	140259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1231	-6	5	-0.49	387498750	315999	60.16	1237	1237	1220	1608	866	1237	1226.27	4.84	0	-28836	1263	1249	1235	1221	1207	1257	1229	1030	371	500	910	1	1	205848151	2534	15.58	1.03	12	0.15	79.00	1196.00	2590	20240405	-52.47	1030	20241209	19.51	2590	-52.47	20240405	1030	19.51	20241209	2590	-52.47	20240405	1030	19.51	20241209	2.39	N	011930	500	1030 억	9968862	N	N	11258	N	N
69	20241218	130259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1223	-14	5	-1.13	300622878	245091	46.66	1237	1237	1220	1608	866	1237	1226.58	4.84	0	-45163	1263	1249	1235	1221	1207	1257	1229	1030	371	500	910	1	1	205848151	2518	15.48	1.02	12	0.12	79.00	1196.00	2590	20240405	-52.78	1030	20241209	18.74	2590	-52.78	20240405	1030	18.74	20241209	2590	-52.78	20240405	1030	18.74	20241209	2.39	N	011930	500	1030 억	9968862	N	N	11258	N	N
70	20241218	120300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1221	-16	5	-1.29	245274277	199784	38.03	1237	1237	1221	1608	866	1237	1227.70	4.84	0	-31812	1263	1249	1235	1221	1207	1257	1229	1030	371	500	910	1	1	205848151	2513	15.46	1.02	12	0.10	79.00	1196.00	2590	20240405	-52.86	1030	20241209	18.54	2590	-52.86	20240405	1030	18.54	20241209	2590	-52.86	20240405	1030	18.54	20241209	2.39	N	011930	500	1030 억	9968862	N	N	11258	N	N
71	20241218	110259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1230	-7	5	-0.57	164109173	133490	25.41	1237	1237	1225	1608	866	1237	1229.37	4.84	0	-21757	1263	1249	1235	1221	1207	1257	1229	1030	371	500	910	1	1	205848151	2532	15.57	1.03	12	0.06	79.00	1196.00	2590	20240405	-52.51	1030	20241209	19.42	2590	-52.51	20240405	1030	19.42	20241209	2590	-52.51	20240405	1030	19.42	20241209	2.39	N	011930	500	1030 억	9968862	N	N	11258	N	N
72	20241218	100300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1229	-8	5	-0.65	138149082	112378	21.39	1237	1237	1225	1608	866	1237	1229.32	4.84	0	-16919	1263	1249	1235	1221	1207	1257	1229	1030	371	500	910	1	1	205848151	2530	15.56	1.03	12	0.05	79.00	1196.00	2590	20240405	-52.55	1030	20241209	19.32	2590	-52.55	20240405	1030	19.32	20241209	2590	-52.55	20240405	1030	19.32	20241209	2.39	N	011930	500	1030 억	9968862	N	N	11258	N	N
73	20241218	090300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1226	-11	5	-0.89	32115722	26141	4.98	1237	1237	1225	1608	866	1237	1228.56	4.84	0	-12758	1263	1249	1235	1221	1207	1257	1229	1030	371	500	910	1	1	205848151	2524	15.52	1.03	12	0.01	79.00	1196.00	2590	20240405	-52.66	1030	20241209	19.03	2590	-52.66	20240405	1030	19.03	20241209	2590	-52.66	20240405	1030	19.03	20241209	2.39	N	011930	500	1030 억	9968862	N	N	11258	N	N
74	20241217	160258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1237	3	2	0.24	645250417	523349	48.72	1234	1249	1221	1604	864	1234	1232.92	4.81	0	56243	1309	1271	1252	1214	1195	1262	1205	1030	370	500	910	1	1	205848151	2546	15.66	1.03	12	0.25	79.00	1196.00	2590	20240405	-52.24	1030	20241209	20.10	2590	-52.24	20240405	1030	20.10	20241209	2590	-52.24	20240405	1030	20.10	20241209	2.37	N	011930	500	1030 억	9905057	N	N	11258	N	N
75	20241217	150259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1234	0	3	0.00	588663281	477545	44.45	1234	1249	1221	1604	864	1234	1232.69	4.81	0	49703	1309	1271	1252	1214	1195	1262	1205	1030	370	500	910	1	1	205848151	2540	15.62	1.03	12	0.23	79.00	1196.00	2590	20240405	-52.36	1030	20241209	19.81	2590	-52.36	20240405	1030	19.81	20241209	2590	-52.36	20240405	1030	19.81	20241209	2.37	N	011930	500	1030 억	9905057	N	N	6174	N	N
76	20241217	140300	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1239	5	2	0.41	502566411	407815	37.96	1234	1249	1221	1604	864	1234	1232.34	4.81	0	17565	1309	1271	1252	1214	1195	1262	1205	1030	370	500	910	1	1	205848151	2550	15.68	1.04	12	0.20	79.00	1196.00	2590	20240405	-52.16	1030	20241209	20.29	2590	-52.16	20240405	1030	20.29	20241209	2590	-52.16	20240405	1030	20.29	20241209	2.37	N	011930	500	1030 억	9905057	N	N	6174	N	N
77	20241217	130255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1225	-9	5	-0.73	446152387	361991	33.70	1234	1249	1221	1604	864	1234	1232.50	4.81	0	-4176	1309	1271	1252	1214	1195	1262	1205	1030	370	500	910	1	1	205848151	2522	15.51	1.02	12	0.18	79.00	1196.00	2590	20240405	-52.70	1030	20241209	18.93	2590	-52.70	20240405	1030	18.93	20241209	2590	-52.70	20240405	1030	18.93	20241209	2.37	N	011930	500	1030 억	9905057	N	N	6174	N	N
78	20241217	120259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1227	-7	5	-0.57	395970363	321051	29.88	1234	1249	1221	1604	864	1234	1233.36	4.81	0	-3110	1309	1271	1252	1214	1195	1262	1205	1030	370	500	910	1	1	205848151	2526	15.53	1.03	12	0.16	79.00	1196.00	2590	20240405	-52.63	1030	20241209	19.13	2590	-52.63	20240405	1030	19.13	20241209	2590	-52.63	20240405	1030	19.13	20241209	2.37	N	011930	500	1030 억	9905057	N	N	6174	N	N
79	20241217	110258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1226	-8	5	-0.65	319219792	258550	24.07	1234	1249	1221	1604	864	1234	1234.65	4.81	0	-5740	1309	1271	1252	1214	1195	1262	1205	1030	370	500	910	1	1	205848151	2524	15.52	1.03	12	0.13	79.00	1196.00	2590	20240405	-52.66	1030	20241209	19.03	2590	-52.66	20240405	1030	19.03	20241209	2590	-52.66	20240405	1030	19.03	20241209	2.37	N	011930	500	1030 억	9905057	N	N	6174	N	N
80	20241217	100257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1231	-3	5	-0.24	209366957	169207	15.75	1234	1249	1230	1604	864	1234	1237.34	4.81	0	-11082	1309	1271	1252	1214	1195	1262	1205	1030	370	500	910	1	1	205848151	2534	15.58	1.03	12	0.08	79.00	1196.00	2590	20240405	-52.47	1030	20241209	19.51	2590	-52.47	20240405	1030	19.51	20241209	2590	-52.47	20240405	1030	19.51	20241209	2.37	N	011930	500	1030 억	9905057	N	N	6174	N	N
81	20241217	090258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1233	-1	5	-0.08	31716524	25700	2.39	1234	1242	1233	1604	864	1234	1234.11	4.81	0	2468	1309	1271	1252	1214	1195	1262	1205	1030	370	500	910	1	1	205848151	2538	15.61	1.03	12	0.01	79.00	1196.00	2590	20240405	-52.39	1030	20241209	19.71	2590	-52.39	20240405	1030	19.71	20241209	2590	-52.39	20240405	1030	19.71	20241209	2.37	N	011930	500	1030 억	9905057	N	N	6174	N	N
82	20241216	160258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1234	9	2	0.73	1346701723	1073819	184.76	1269	1290	1233	1592	858	1225	1254.13	4.79	0	51794	1251	1238	1214	1201	1177	1244	1207	1030	367	500	900	1	1	205848151	2540	15.62	1.03	12	0.52	79.00	1196.00	2590	20240405	-52.36	1030	20241209	19.81	2590	-52.36	20240405	1030	19.81	20241209	2590	-52.36	20240405	1030	19.81	20241209	2.37	N	011930	500	1030 억	9860254	N	N	6174	N	N
83	20241216	150258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1240	15	2	1.22	1297818100	1034237	177.95	1269	1290	1236	1592	858	1225	1254.86	4.79	0	35802	1251	1238	1214	1201	1177	1244	1207	1030	367	500	900	1	1	205848151	2553	15.70	1.04	12	0.50	79.00	1196.00	2590	20240405	-52.12	1030	20241209	20.39	2590	-52.12	20240405	1030	20.39	20241209	2590	-52.12	20240405	1030	20.39	20241209	2.37	N	011930	500	1030 억	9860254	N	N	3207	N	N
84	20241216	140257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1245	20	2	1.63	1188678311	946258	162.81	1269	1290	1240	1592	858	1225	1256.19	4.79	0	42901	1251	1238	1214	1201	1177	1244	1207	1030	367	500	900	1	1	205848151	2563	15.76	1.04	12	0.46	79.00	1196.00	2590	20240405	-51.93	1030	20241209	20.87	2590	-51.93	20240405	1030	20.87	20241209	2590	-51.93	20240405	1030	20.87	20241209	2.37	N	011930	500	1030 억	9860254	N	N	3207	N	N
85	20241216	130258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1249	24	2	1.96	1024577908	814371	140.12	1269	1290	1241	1592	858	1225	1258.12	4.79	0	50372	1251	1238	1214	1201	1177	1244	1207	1030	367	500	900	1	1	205848151	2571	15.81	1.04	12	0.40	79.00	1196.00	2590	20240405	-51.78	1030	20241209	21.26	2590	-51.78	20240405	1030	21.26	20241209	2590	-51.78	20240405	1030	21.26	20241209	2.37	N	011930	500	1030 억	9860254	N	N	3207	N	N
86	20241216	120259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1250	25	2	2.04	956156746	759640	130.70	1269	1290	1241	1592	858	1225	1258.70	4.79	0	60560	1251	1238	1214	1201	1177	1244	1207	1030	367	500	900	1	1	205848151	2573	15.82	1.05	12	0.37	79.00	1196.00	2590	20240405	-51.74	1030	20241209	21.36	2590	-51.74	20240405	1030	21.36	20241209	2590	-51.74	20240405	1030	21.36	20241209	2.37	N	011930	500	1030 억	9860254	N	N	3207	N	N
87	20241216	110258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1255	30	2	2.45	859831204	682670	117.46	1269	1290	1241	1592	858	1225	1259.51	4.79	0	60412	1251	1238	1214	1201	1177	1244	1207	1030	367	500	900	1	1	205848151	2583	15.89	1.05	12	0.33	79.00	1196.00	2590	20240405	-51.54	1030	20241209	21.84	2590	-51.54	20240405	1030	21.84	20241209	2590	-51.54	20240405	1030	21.84	20241209	2.37	N	011930	500	1030 억	9860254	N	N	3207	N	N
88	20241216	100258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1253	28	2	2.29	629463096	498503	85.77	1269	1290	1241	1592	858	1225	1262.71	4.79	0	18957	1251	1238	1214	1201	1177	1244	1207	1030	367	500	900	1	1	205848151	2579	15.86	1.05	12	0.24	79.00	1196.00	2590	20240405	-51.62	1030	20241209	21.65	2590	-51.62	20240405	1030	21.65	20241209	2590	-51.62	20240405	1030	21.65	20241209	2.37	N	011930	500	1030 억	9860254	N	N	3207	N	N
89	20241216	090258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1255	30	2	2.45	84740616	67125	11.55	1269	1269	1251	1592	858	1225	1262.43	4.79	0	-32471	1251	1238	1214	1201	1177	1244	1207	1030	367	500	900	1	1	205848151	2583	15.89	1.05	12	0.03	79.00	1196.00	2590	20240405	-51.54	1030	20241209	21.84	2590	-51.54	20240405	1030	21.84	20241209	2590	-51.54	20240405	1030	21.84	20241209	2.37	N	011930	500	1030 억	9860254	N	N	3207	N	N
90	20241213	160252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1225	35	2	2.94	687293664	566561	75.17	1190	1227	1190	1547	833	1190	1213.10	4.77	0	46586	1237	1213	1197	1173	1157	1205	1165	1030	357	500	880	1	1	205848151	2522	15.51	1.02	12	0.28	79.00	1196.00	2590	20240405	-52.70	1030	20241209	18.93	2590	-52.70	20240405	1030	18.93	20241209	2590	-52.70	20240405	1030	18.93	20241209	2.42	N	011930	500	1030 억	9820308	N	N	3207	N	N
91	20241213	150257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1226	36	2	3.03	632590437	521872	69.24	1190	1226	1190	1547	833	1190	1212.18	4.77	0	39765	1237	1213	1197	1173	1157	1205	1165	1030	357	500	880	1	1	205848151	2524	15.52	1.03	12	0.25	79.00	1196.00	2590	20240405	-52.66	1030	20241209	19.03	2590	-52.66	20240405	1030	19.03	20241209	2590	-52.66	20240405	1030	19.03	20241209	2.42	N	011930	500	1030 억	9820308	N	N	3058	N	N
92	20241213	140259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1221	31	2	2.61	513967731	424801	56.36	1190	1224	1190	1547	833	1190	1209.93	4.77	0	43389	1237	1213	1197	1173	1157	1205	1165	1030	357	500	880	1	1	205848151	2513	15.46	1.02	12	0.21	79.00	1196.00	2590	20240405	-52.86	1030	20241209	18.54	2590	-52.86	20240405	1030	18.54	20241209	2590	-52.86	20240405	1030	18.54	20241209	2.42	N	011930	500	1030 억	9820308	N	N	3058	N	N
93	20241213	130258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1220	30	2	2.52	449218536	371720	49.32	1190	1223	1190	1547	833	1190	1208.51	4.77	0	41569	1237	1213	1197	1173	1157	1205	1165	1030	357	500	880	1	1	205848151	2511	15.44	1.02	12	0.18	79.00	1196.00	2590	20240405	-52.90	1030	20241209	18.45	2590	-52.90	20240405	1030	18.45	20241209	2590	-52.90	20240405	1030	18.45	20241209	2.42	N	011930	500	1030 억	9820308	N	N	3058	N	N
94	20241213	120259	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1211	21	2	1.76	311498606	258652	34.32	1190	1211	1190	1547	833	1190	1204.34	4.77	0	79891	1237	1213	1197	1173	1157	1205	1165	1030	357	500	880	1	1	205848151	2493	15.33	1.01	12	0.13	79.00	1196.00	2590	20240405	-53.24	1030	20241209	17.57	2590	-53.24	20240405	1030	17.57	20241209	2590	-53.24	20240405	1030	17.57	20241209	2.42	N	011930	500	1030 억	9820308	N	N	3058	N	N
95	20241213	110258	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1209	19	2	1.60	240155559	199646	26.49	1190	1211	1190	1547	833	1190	1202.94	4.77	0	79139	1237	1213	1197	1173	1157	1205	1165	1030	357	500	880	1	1	205848151	2489	15.30	1.01	12	0.10	79.00	1196.00	2590	20240405	-53.32	1030	20241209	17.38	2590	-53.32	20240405	1030	17.38	20241209	2590	-53.32	20240405	1030	17.38	20241209	2.42	N	011930	500	1030 억	9820308	N	N	3058	N	N
96	20241213	100257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1207	17	2	1.43	179257185	149199	19.79	1190	1211	1190	1547	833	1190	1201.50	4.77	0	51475	1237	1213	1197	1173	1157	1205	1165	1030	357	500	880	1	1	205848151	2485	15.28	1.01	12	0.07	79.00	1196.00	2590	20240405	-53.40	1030	20241209	17.18	2590	-53.40	20240405	1030	17.18	20241209	2590	-53.40	20240405	1030	17.18	20241209	2.42	N	011930	500	1030 억	9820308	N	N	3058	N	N
97	20241213	090257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1195	5	2	0.42	14400125	12049	1.60	1190	1199	1190	1547	833	1190	1195.35	4.77	0	4133	1237	1213	1197	1173	1157	1205	1165	1030	357	500	880	1	1	205848151	2460	15.13	1.00	12	0.01	79.00	1196.00	2590	20240405	-53.86	1030	20241209	16.02	2590	-53.86	20240405	1030	16.02	20241209	2590	-53.86	20240405	1030	16.02	20241209	2.42	N	011930	500	1030 억	9820308	N	N	3058	N	N
98	20241212	160257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1190	7	2	0.59	895178099	748205	76.18	1201	1221	1181	1537	829	1183	1196.44	4.78	0	-50934	1247	1214	1159	1126	1071	1231	1143	1030	354	500	870	1	1	205848151	2450	15.06	0.99	12	0.36	79.00	1196.00	2590	20240405	-54.05	1030	20241209	15.53	2590	-54.05	20240405	1030	15.53	20241209	2590	-54.05	20240405	1030	15.53	20241209	2.48	N	011930	500	1030 억	9843732	N	N	3058	N	N
99	20241212	150257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1188	5	2	0.42	830666305	694054	70.67	1201	1221	1181	1537	829	1183	1196.83	4.78	0	-54702	1247	1214	1159	1126	1071	1231	1143	1030	354	500	870	1	1	205848151	2445	15.04	0.99	12	0.34	79.00	1196.00	2590	20240405	-54.13	1030	20241209	15.34	2590	-54.13	20240405	1030	15.34	20241209	2590	-54.13	20240405	1030	15.34	20241209	2.48	N	011930	500	1030 억	9843732	N	N	4974	N	N
100	20241212	140257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1187	4	2	0.34	740414647	618050	62.93	1201	1221	1181	1537	829	1183	1197.99	4.78	0	-67404	1247	1214	1159	1126	1071	1231	1143	1030	354	500	870	1	1	205848151	2443	15.03	0.99	12	0.30	79.00	1196.00	2590	20240405	-54.17	1030	20241209	15.24	2590	-54.17	20240405	1030	15.24	20241209	2590	-54.17	20240405	1030	15.24	20241209	2.48	N	011930	500	1030 억	9843732	N	N	4974	N	N
101	20241212	130256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1194	11	2	0.93	718404782	599501	61.04	1201	1221	1181	1537	829	1183	1198.34	4.78	0	-69687	1247	1214	1159	1126	1071	1231	1143	1030	354	500	870	1	1	205848151	2458	15.11	1.00	12	0.29	79.00	1196.00	2590	20240405	-53.90	1030	20241209	15.92	2590	-53.90	20240405	1030	15.92	20241209	2590	-53.90	20240405	1030	15.92	20241209	2.48	N	011930	500	1030 억	9843732	N	N	4974	N	N
102	20241212	120255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1188	5	2	0.42	624982470	520626	53.01	1201	1221	1184	1537	829	1183	1200.44	4.78	0	-54836	1247	1214	1159	1126	1071	1231	1143	1030	354	500	870	1	1	205848151	2445	15.04	0.99	12	0.25	79.00	1196.00	2590	20240405	-54.13	1030	20241209	15.34	2590	-54.13	20240405	1030	15.34	20241209	2590	-54.13	20240405	1030	15.34	20241209	2.48	N	011930	500	1030 억	9843732	N	N	4974	N	N
103	20241212	110255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1192	9	2	0.76	584021292	486177	49.50	1201	1221	1184	1537	829	1183	1201.25	4.78	0	-44530	1247	1214	1159	1126	1071	1231	1143	1030	354	500	870	1	1	205848151	2454	15.09	1.00	12	0.24	79.00	1196.00	2590	20240405	-53.98	1030	20241209	15.73	2590	-53.98	20240405	1030	15.73	20241209	2590	-53.98	20240405	1030	15.73	20241209	2.48	N	011930	500	1030 억	9843732	N	N	4974	N	N
104	20241212	100254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1195	12	2	1.01	520547630	433016	44.09	1201	1221	1184	1537	829	1183	1202.14	4.78	0	-61434	1247	1214	1159	1126	1071	1231	1143	1030	354	500	870	1	1	205848151	2460	15.13	1.00	12	0.21	79.00	1196.00	2590	20240405	-53.86	1030	20241209	16.02	2590	-53.86	20240405	1030	16.02	20241209	2590	-53.86	20240405	1030	16.02	20241209	2.48	N	011930	500	1030 억	9843732	N	N	4974	N	N
105	20241212	090256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1210	27	2	2.28	70224009	58328	5.94	1201	1211	1194	1537	829	1183	1203.95	4.78	0	5751	1247	1214	1159	1126	1071	1231	1143	1030	354	500	870	1	1	205848151	2491	15.32	1.01	12	0.03	79.00	1196.00	2590	20240405	-53.28	1030	20241209	17.48	2590	-53.28	20240405	1030	17.48	20241209	2590	-53.28	20240405	1030	17.48	20241209	2.48	N	011930	500	1030 억	9843732	N	N	4974	N	N
106	20241211	160254	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1183	66	2	5.91	1140091894	972601	102.84	1117	1192	1104	1452	782	1117	1172.20	4.72	0	115153	1179	1148	1089	1058	999	1163	1073	1030	335	500	820	1	1	205848151	2435	14.97	0.99	12	0.47	79.00	1196.00	2590	20240405	-54.32	1030	20241209	14.85	2590	-54.32	20240405	1030	14.85	20241209	2590	-54.32	20240405	1030	14.85	20241209	2.53	N	011930	500	1030 억	9725936	N	N	4923	N	N
107	20241211	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1184	67	2	6.00	1070568493	913862	96.63	1117	1192	1104	1452	782	1117	1171.48	4.72	0	97962	1179	1148	1089	1058	999	1163	1073	1030	335	500	820	1	1	205848151	2437	14.99	0.99	12	0.44	79.00	1196.00	2590	20240405	-54.29	1030	20241209	14.95	2590	-54.29	20240405	1030	14.95	20241209	2590	-54.29	20240405	1030	14.95	20241209	2.53	N	011930	500	1030 억	9725936	N	N	1554	N	N
108	20241211	140256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1175	58	2	5.19	999599980	853631	90.26	1117	1192	1104	1452	782	1117	1171.00	4.72	0	67657	1179	1148	1089	1058	999	1163	1073	1030	335	500	820	1	1	205848151	2419	14.87	0.98	12	0.41	79.00	1196.00	2590	20240405	-54.63	1030	20241209	14.08	2590	-54.63	20240405	1030	14.08	20241209	2590	-54.63	20240405	1030	14.08	20241209	2.53	N	011930	500	1030 억	9725936	N	N	1554	N	N
109	20241211	130257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1185	68	2	6.09	884236871	755777	79.91	1117	1192	1104	1452	782	1117	1169.97	4.72	0	70956	1179	1148	1089	1058	999	1163	1073	1030	335	500	820	1	1	205848151	2439	15.00	0.99	12	0.37	79.00	1196.00	2590	20240405	-54.25	1030	20241209	15.05	2590	-54.25	20240405	1030	15.05	20241209	2590	-54.25	20240405	1030	15.05	20241209	2.53	N	011930	500	1030 억	9725936	N	N	1554	N	N
110	20241211	120256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1177	60	2	5.37	726057930	622192	65.79	1117	1182	1104	1452	782	1117	1166.94	4.72	0	66990	1179	1148	1089	1058	999	1163	1073	1030	335	500	820	1	1	205848151	2423	14.90	0.98	12	0.30	79.00	1196.00	2590	20240405	-54.56	1030	20241209	14.27	2590	-54.56	20240405	1030	14.27	20241209	2590	-54.56	20240405	1030	14.27	20241209	2.53	N	011930	500	1030 억	9725936	N	N	1554	N	N
111	20241211	110256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1179	62	2	5.55	632650236	542709	57.38	1117	1182	1104	1452	782	1117	1165.73	4.72	0	57840	1179	1148	1089	1058	999	1163	1073	1030	335	500	820	1	1	205848151	2427	14.92	0.99	12	0.26	79.00	1196.00	2590	20240405	-54.48	1030	20241209	14.47	2590	-54.48	20240405	1030	14.47	20241209	2590	-54.48	20240405	1030	14.47	20241209	2.53	N	011930	500	1030 억	9725936	N	N	1554	N	N
112	20241211	100256	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1177	60	2	5.37	464673837	400086	42.30	1117	1180	1104	1452	782	1117	1161.43	4.72	0	80567	1179	1148	1089	1058	999	1163	1073	1030	335	500	820	1	1	205848151	2423	14.90	0.98	12	0.19	79.00	1196.00	2590	20240405	-54.56	1030	20241209	14.27	2590	-54.56	20240405	1030	14.27	20241209	2590	-54.56	20240405	1030	14.27	20241209	2.53	N	011930	500	1030 억	9725936	N	N	1554	N	N
113	20241211	090257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1117	0	3	0.00	18082853	16255	1.72	1117	1117	1104	1452	782	1117	1112.45	4.72	0	5587	1179	1148	1089	1058	999	1163	1073	1030	335	500	820	1	1	205848151	2299	14.14	0.93	12	0.01	79.00	1196.00	2590	20240405	-56.87	1030	20241209	8.45	2590	-56.87	20240405	1030	8.45	20241209	2590	-56.87	20240405	1030	8.45	20241209	2.53	N	011930	500	1030 억	9725936	N	N	1554	N	N
114	20241210	160256	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1117	85	2	8.24	1019184891	937335	70.48	1030	1120	1030	1341	723	1032	1087.35	4.56	0	344192	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2299	14.14	0.93	12	0.46	79.00	1196.00	2590	20240405	-56.87	1030	20241210	8.45	2590	-56.87	20240405	1030	8.45	20241210	2590	-56.87	20240405	1030	8.45	20241210	2.61	N	011930	500	1030 억	9378261	N	N	1474	N	N
115	20241210	150255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1110	78	2	7.56	940058167	866328	65.14	1030	1115	1030	1341	723	1032	1085.14	4.56	0	336055	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2285	14.05	0.93	12	0.42	79.00	1196.00	2590	20240405	-57.14	1030	20241210	7.77	2590	-57.14	20240405	1030	7.77	20241210	2590	-57.14	20240405	1030	7.77	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
116	20241210	140255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1108	76	2	7.36	890521991	821701	61.79	1030	1110	1030	1341	723	1032	1083.79	4.56	0	333528	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2281	14.03	0.93	12	0.40	79.00	1196.00	2590	20240405	-57.22	1030	20241210	7.57	2590	-57.22	20240405	1030	7.57	20241210	2590	-57.22	20240405	1030	7.57	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
117	20241210	130254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1095	63	2	6.10	680999918	631220	47.46	1030	1097	1030	1341	723	1032	1078.91	4.56	0	275726	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2254	13.86	0.92	12	0.31	79.00	1196.00	2590	20240405	-57.72	1030	20241210	6.31	2590	-57.72	20240405	1030	6.31	20241210	2590	-57.72	20240405	1030	6.31	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
118	20241210	120254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1096	64	2	6.20	608423086	564794	42.47	1030	1097	1030	1341	723	1032	1077.30	4.56	0	256825	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2256	13.87	0.92	12	0.27	79.00	1196.00	2590	20240405	-57.68	1030	20241210	6.41	2590	-57.68	20240405	1030	6.41	20241210	2590	-57.68	20240405	1030	6.41	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
119	20241210	110254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1091	59	2	5.72	504426258	469704	35.32	1030	1092	1030	1341	723	1032	1073.98	4.56	0	198045	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2246	13.81	0.91	12	0.23	79.00	1196.00	2590	20240405	-57.88	1030	20241210	5.92	2590	-57.88	20240405	1030	5.92	20241210	2590	-57.88	20240405	1030	5.92	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
120	20241210	100254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1083	51	2	4.94	342782106	320986	24.14	1030	1087	1030	1341	723	1032	1067.97	4.56	0	165031	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2229	13.71	0.91	12	0.16	79.00	1196.00	2590	20240405	-58.19	1030	20241210	5.15	2590	-58.19	20240405	1030	5.15	20241210	2590	-58.19	20240405	1030	5.15	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
121	20241210	090257	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1051	19	2	1.84	55225281	53330	4.01	1030	1059	1030	1341	723	1032	1035.58	4.56	0	17837	1134	1082	1056	1004	978	1070	992	1030	309	500	760	1	1	205848151	2163	13.30	0.88	12	0.03	79.00	1196.00	2590	20240405	-59.42	1030	20241210	2.04	2590	-59.42	20240405	1030	2.04	20241210	2590	-59.42	20240405	1030	2.04	20241210	2.61	N	011930	500	1030 억	9378261	N	N	8994	N	N
122	20241209	160253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1032	-76	5	-6.86	1382296491	1313676	112.45	1100	1108	1030	1440	776	1108	1051.59	4.48	0	125988	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2124	13.06	0.86	12	0.64	79.00	1196.00	2590	20240405	-60.15	1030	20241209	0.19	2590	-60.15	20240405	1030	0.19	20241209	2590	-60.15	20240405	1030	0.19	20241209	2.66	N	011930	500	1030 억	9230939	N	N	8982	N	N
123	20241209	150255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1034	-74	5	-6.68	1293391046	1227609	105.09	1100	1108	1030	1440	776	1108	1052.88	4.48	0	119683	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2128	13.09	0.86	12	0.60	79.00	1196.00	2590	20240405	-60.08	1030	20241209	0.39	2590	-60.08	20240405	1030	0.39	20241209	2590	-60.08	20240405	1030	0.39	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
124	20241209	140255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1042	-66	5	-5.96	1060255275	1002473	85.81	1100	1108	1035	1440	776	1108	1056.84	4.48	0	16115	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2145	13.19	0.87	12	0.49	79.00	1196.00	2590	20240405	-59.77	1035	20241209	0.68	2590	-59.77	20240405	1035	0.68	20241209	2590	-59.77	20240405	1035	0.68	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
125	20241209	130256	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1044	-64	5	-5.78	847357482	798063	68.32	1100	1108	1040	1440	776	1108	1060.85	4.48	0	-60704	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2149	13.22	0.87	12	0.39	79.00	1196.00	2590	20240405	-59.69	1040	20241209	0.38	2590	-59.69	20240405	1040	0.38	20241209	2590	-59.69	20240405	1040	0.38	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
126	20241209	120254	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1053	-55	5	-4.96	762443140	716974	61.37	1100	1108	1047	1440	776	1108	1062.43	4.48	0	-60238	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2168	13.33	0.88	12	0.35	79.00	1196.00	2590	20240405	-59.34	1047	20241209	0.57	2590	-59.34	20240405	1047	0.57	20241209	2590	-59.34	20240405	1047	0.57	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
127	20241209	110255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1065	-43	5	-3.88	608766475	571427	48.92	1100	1108	1050	1440	776	1108	1064.15	4.48	0	-63884	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2192	13.48	0.89	12	0.28	79.00	1196.00	2590	20240405	-58.88	1050	20241209	1.43	2590	-58.88	20240405	1050	1.43	20241209	2590	-58.88	20240405	1050	1.43	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
128	20241209	100255	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1069	-39	5	-3.52	539146031	506208	43.33	1100	1108	1050	1440	776	1108	1063.70	4.48	0	-73469	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2201	13.53	0.89	12	0.25	79.00	1196.00	2590	20240405	-58.73	1050	20241209	1.81	2590	-58.73	20240405	1050	1.81	20241209	2590	-58.73	20240405	1050	1.81	20241209	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
129	20241209	090253	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1072	-36	5	-3.25	91605454	83276	7.13	1100	1108	1065	1440	776	1108	1098.18	4.48	0	7596	1152	1130	1096	1074	1040	1141	1085	1030	332	500	810	1	1	205848151	2207	13.57	0.90	12	0.04	79.00	1196.00	2590	20240405	-58.61	1062	20241206	0.94	2590	-58.61	20240405	1062	0.94	20241206	2590	-58.61	20240405	1062	0.94	20241206	2.66	N	011930	500	1030 억	9230939	N	N	1821	N	N
130	20241206	160253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1108	-7	5	-0.63	1277996883	1164775	118.58	1099	1118	1062	1449	781	1115	1097.14	4.41	0	137241	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2281	14.03	0.93	12	0.57	79.00	1196.00	2590	20240405	-57.22	1062	20241206	4.33	2590	-57.22	20240405	1062	4.33	20241206	2590	-57.22	20240405	1062	4.33	20241206	2.69	N	011930	500	1030 억	9084534	N	N	1740	N	N
131	20241206	150253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1110	-5	5	-0.45	1213677886	1106671	112.66	1099	1118	1062	1449	781	1115	1096.69	4.41	0	136913	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2285	14.05	0.93	12	0.54	79.00	1196.00	2590	20240405	-57.14	1062	20241206	4.52	2590	-57.14	20240405	1062	4.52	20241206	2590	-57.14	20240405	1062	4.52	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
132	20241206	140252	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1090	-25	5	-2.24	1134915478	1035147	105.38	1099	1118	1062	1449	781	1115	1096.38	4.41	0	92391	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2244	13.80	0.91	12	0.50	79.00	1196.00	2590	20240405	-57.92	1062	20241206	2.64	2590	-57.92	20240405	1062	2.64	20241206	2590	-57.92	20240405	1062	2.64	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
133	20241206	130253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1093	-22	5	-1.97	1078290613	983301	100.10	1099	1118	1062	1449	781	1115	1096.60	4.41	0	76297	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2250	13.84	0.91	12	0.48	79.00	1196.00	2590	20240405	-57.80	1062	20241206	2.92	2590	-57.80	20240405	1062	2.92	20241206	2590	-57.80	20240405	1062	2.92	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
134	20241206	120252	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1096	-19	5	-1.70	993354998	906000	92.23	1099	1118	1062	1449	781	1115	1096.42	4.41	0	35648	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2256	13.87	0.92	12	0.44	79.00	1196.00	2590	20240405	-57.68	1062	20241206	3.20	2590	-57.68	20240405	1062	3.20	20241206	2590	-57.68	20240405	1062	3.20	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
135	20241206	110253	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1071	-44	5	-3.95	813894472	741683	75.51	1099	1118	1062	1449	781	1115	1097.36	4.41	0	-78548	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2205	13.56	0.90	12	0.36	79.00	1196.00	2590	20240405	-58.65	1062	20241206	0.85	2590	-58.65	20240405	1062	0.85	20241206	2590	-58.65	20240405	1062	0.85	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
136	20241206	100251	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1103	-12	5	-1.08	347969797	314595	32.03	1099	1118	1099	1449	781	1115	1106.09	4.41	0	4384	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2271	13.96	0.92	12	0.15	79.00	1196.00	2590	20240405	-57.41	1099	20241206	0.36	2590	-57.41	20240405	1099	0.36	20241206	2590	-57.41	20240405	1099	0.36	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
137	20241206	090252	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1116	1	2	0.09	130870311	118686	12.08	1099	1118	1099	1449	781	1115	1102.66	4.41	0	40865	1168	1141	1126	1099	1084	1134	1092	1030	334	500	820	1	1	205848151	2297	14.13	0.93	12	0.06	79.00	1196.00	2590	20240405	-56.91	1099	20241206	1.55	2590	-56.91	20240405	1099	1.55	20241206	2590	-56.91	20240405	1099	1.55	20241206	2.69	N	011930	500	1030 억	9084534	N	N	3185	N	N
138	20241205	160248	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1115	-24	5	-2.11	1097816206	973011	109.47	1140	1153	1111	1480	798	1139	1128.27	4.39	0	55563	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2295	14.11	0.93	12	0.47	79.00	1196.00	2590	20240405	-56.95	1111	20241205	0.36	2590	-56.95	20240405	1111	0.36	20241205	2590	-56.95	20240405	1111	0.36	20241205	2.71	N	011930	500	1030 억	9039842	N	N	3185	N	N
139	20241205	150251	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1117	-22	5	-1.93	1041573710	922653	103.80	1140	1153	1111	1480	798	1139	1128.89	4.39	0	51087	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2299	14.14	0.93	12	0.45	79.00	1196.00	2590	20240405	-56.87	1111	20241205	0.54	2590	-56.87	20240405	1111	0.54	20241205	2590	-56.87	20240405	1111	0.54	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
140	20241205	140249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1120	-19	5	-1.67	915145791	809775	91.10	1140	1153	1111	1480	798	1139	1130.12	4.39	0	57751	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2305	14.18	0.94	12	0.39	79.00	1196.00	2590	20240405	-56.76	1111	20241205	0.81	2590	-56.76	20240405	1111	0.81	20241205	2590	-56.76	20240405	1111	0.81	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
141	20241205	130250	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1124	-15	5	-1.32	828226017	732219	82.38	1140	1153	1111	1480	798	1139	1131.12	4.39	0	51119	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2314	14.23	0.94	12	0.36	79.00	1196.00	2590	20240405	-56.60	1111	20241205	1.17	2590	-56.60	20240405	1111	1.17	20241205	2590	-56.60	20240405	1111	1.17	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
142	20241205	120250	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1131	-8	5	-0.70	762714986	674092	75.84	1140	1153	1111	1480	798	1139	1131.47	4.39	0	38933	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2328	14.32	0.95	12	0.33	79.00	1196.00	2590	20240405	-56.33	1111	20241205	1.80	2590	-56.33	20240405	1111	1.80	20241205	2590	-56.33	20240405	1111	1.80	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
143	20241205	110249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1128	-11	5	-0.97	704892309	622888	70.08	1140	1153	1111	1480	798	1139	1131.65	4.39	0	32092	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2322	14.28	0.94	12	0.30	79.00	1196.00	2590	20240405	-56.45	1111	20241205	1.53	2590	-56.45	20240405	1111	1.53	20241205	2590	-56.45	20240405	1111	1.53	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
144	20241205	100248	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1134	-5	5	-0.44	617156870	545466	61.37	1140	1153	1111	1480	798	1139	1131.43	4.39	0	26470	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2334	14.35	0.95	12	0.26	79.00	1196.00	2590	20240405	-56.22	1111	20241205	2.07	2590	-56.22	20240405	1111	2.07	20241205	2590	-56.22	20240405	1111	2.07	20241205	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
145	20241205	090249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1153	14	2	1.23	235141237	206110	23.19	1140	1153	1139	1480	798	1139	1140.85	4.39	0	102915	1190	1164	1147	1121	1104	1177	1134	1030	341	500	840	1	1	205848151	2373	14.59	0.96	12	0.10	79.00	1196.00	2590	20240405	-55.48	1130	20241204	2.04	2590	-55.48	20240405	1130	2.04	20241204	2590	-55.48	20240405	1130	2.04	20241204	2.71	N	011930	500	1030 억	9039842	N	N	12634	N	N
146	20241204	160246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1139	-34	5	-2.90	1014306805	883605	111.73	1130	1173	1130	1524	822	1173	1147.94	4.41	0	-68285	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2345	14.42	0.95	12	0.43	79.00	1196.00	2590	20240405	-56.02	1130	20241204	0.80	2590	-56.02	20240405	1130	0.80	20241204	2590	-56.02	20240405	1130	0.80	20241204	2.71	N	011930	500	1030 억	9080684	N	N	12627	N	N
147	20241204	150246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1147	-26	5	-2.22	920255472	801207	101.31	1130	1173	1130	1524	822	1173	1148.58	4.41	0	-89146	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2361	14.52	0.96	12	0.39	79.00	1196.00	2590	20240405	-55.71	1130	20241204	1.50	2590	-55.71	20240405	1130	1.50	20241204	2590	-55.71	20240405	1130	1.50	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
148	20241204	140246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1147	-26	5	-2.22	866868484	754582	95.42	1130	1173	1130	1524	822	1173	1148.80	4.41	0	-99323	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2361	14.52	0.96	12	0.37	79.00	1196.00	2590	20240405	-55.71	1130	20241204	1.50	2590	-55.71	20240405	1130	1.50	20241204	2590	-55.71	20240405	1130	1.50	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
149	20241204	130246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1151	-22	5	-1.88	811247857	706147	89.29	1130	1173	1130	1524	822	1173	1148.83	4.41	0	-92189	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2369	14.57	0.96	12	0.34	79.00	1196.00	2590	20240405	-55.56	1130	20241204	1.86	2590	-55.56	20240405	1130	1.86	20241204	2590	-55.56	20240405	1130	1.86	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
150	20241204	120246	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1143	-30	5	-2.56	737411994	641686	81.14	1130	1173	1130	1524	822	1173	1149.17	4.41	0	-124798	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2353	14.47	0.96	12	0.31	79.00	1196.00	2590	20240405	-55.87	1130	20241204	1.15	2590	-55.87	20240405	1130	1.15	20241204	2590	-55.87	20240405	1130	1.15	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
151	20241204	110241	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1156	-17	5	-1.45	587858730	511015	64.62	1130	1173	1130	1524	822	1173	1150.36	4.41	0	-81731	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2380	14.63	0.97	12	0.25	79.00	1196.00	2590	20240405	-55.37	1130	20241204	2.30	2590	-55.37	20240405	1130	2.30	20241204	2590	-55.37	20240405	1130	2.30	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
152	20241204	100242	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1156	-17	5	-1.45	479350277	417286	52.77	1130	1173	1130	1524	822	1173	1148.72	4.41	0	-89417	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2380	14.63	0.97	12	0.20	79.00	1196.00	2590	20240405	-55.37	1130	20241204	2.30	2590	-55.37	20240405	1130	2.30	20241204	2590	-55.37	20240405	1130	2.30	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
153	20241204	090245	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1140	-33	5	-2.81	99010850	87342	11.04	1130	1159	1130	1524	822	1173	1133.46	4.41	0	28676	1208	1190	1170	1152	1132	1199	1161	1030	351	500	860	1	1	205848151	2347	14.43	0.95	12	0.04	79.00	1196.00	2590	20240405	-55.98	1130	20241204	0.88	2590	-55.98	20240405	1130	0.88	20241204	2590	-55.98	20240405	1130	0.88	20241204	2.71	N	011930	500	1030 억	9080684	N	N	3912	N	N
154	20241203	160300	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1173	3	2	0.26	925033497	788819	150.06	1154	1188	1150	1521	819	1170	1172.68	4.25	0	332100	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2415	14.85	0.98	12	0.38	79.00	1196.00	2590	20240405	-54.71	1150	20241203	2.00	2590	-54.71	20240405	1150	2.00	20241203	2590	-54.71	20240405	1150	2.00	20241203	2.67	N	011930	500	1030 억	8756897	N	N	3479	N	N
155	20241203	150303	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1183	13	2	1.11	836455832	713659	135.76	1154	1183	1150	1521	819	1170	1172.07	4.25	0	328930	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2435	14.97	0.99	12	0.35	79.00	1196.00	2590	20240405	-54.32	1150	20241203	2.87	2590	-54.32	20240405	1150	2.87	20241203	2590	-54.32	20240405	1150	2.87	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
156	20241203	140257	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1179	9	2	0.77	590538164	504682	96.01	1154	1180	1150	1521	819	1170	1170.12	4.25	0	168628	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2427	14.92	0.99	12	0.25	79.00	1196.00	2590	20240405	-54.48	1150	20241203	2.52	2590	-54.48	20240405	1150	2.52	20241203	2590	-54.48	20240405	1150	2.52	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
157	20241203	130257	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1173	3	2	0.26	477701128	408703	77.75	1154	1180	1150	1521	819	1170	1168.82	4.25	0	122325	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2415	14.85	0.98	12	0.20	79.00	1196.00	2590	20240405	-54.71	1150	20241203	2.00	2590	-54.71	20240405	1150	2.00	20241203	2590	-54.71	20240405	1150	2.00	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
158	20241203	120308	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1171	1	2	0.09	404092448	345884	65.80	1154	1180	1150	1521	819	1170	1168.29	4.25	0	84789	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2410	14.82	0.98	12	0.17	79.00	1196.00	2590	20240405	-54.79	1150	20241203	1.83	2590	-54.79	20240405	1150	1.83	20241203	2590	-54.79	20240405	1150	1.83	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
159	20241203	110256	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1171	1	2	0.09	339956592	291065	55.37	1154	1180	1150	1521	819	1170	1167.97	4.25	0	74497	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2410	14.82	0.98	12	0.14	79.00	1196.00	2590	20240405	-54.79	1150	20241203	1.83	2590	-54.79	20240405	1150	1.83	20241203	2590	-54.79	20240405	1150	1.83	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
160	20241203	100249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1166	-4	5	-0.34	239476153	205178	39.03	1154	1180	1150	1521	819	1170	1167.16	4.25	0	50706	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2400	14.76	0.97	12	0.10	79.00	1196.00	2590	20240405	-54.98	1150	20241203	1.39	2590	-54.98	20240405	1150	1.39	20241203	2590	-54.98	20240405	1150	1.39	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
161	20241203	090249	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	1170	0	3	0.00	67853167	58569	11.14	1154	1171	1150	1521	819	1170	1158.52	4.25	0	22670	1226	1198	1184	1156	1142	1191	1149	1030	351	500	860	1	1	205848151	2408	14.81	0.98	12	0.03	79.00	1196.00	2590	20240405	-54.83	1150	20241203	1.74	2590	-54.83	20240405	1150	1.74	20241203	2590	-54.83	20240405	1150	1.74	20241203	2.67	N	011930	500	1030 억	8756897	N	N	2674	N	N
162	20241202	160243	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1170	-30	5	-2.50	618856705	523928	88.27	1202	1212	1170	1560	840	1200	1181.25	4.29	0	-81417	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2408	14.81	0.98	12	0.25	79.00	1196.00	2590	20240405	-54.83	1166	20241115	0.34	2590	-54.83	20240405	1166	0.34	20241115	2590	-54.83	20240405	1166	0.34	20241115	2.67	N	011930	500	1030 억	8836089	N	N	2674	N	N
163	20241202	150301	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1172	-28	5	-2.33	530875521	448789	75.61	1202	1212	1171	1560	840	1200	1182.91	4.29	0	-73374	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2413	14.84	0.98	12	0.22	79.00	1196.00	2590	20240405	-54.75	1166	20241115	0.51	2590	-54.75	20240405	1166	0.51	20241115	2590	-54.75	20240405	1166	0.51	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
164	20241202	140251	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1174	-26	5	-2.17	464214137	391967	66.04	1202	1212	1172	1560	840	1200	1184.32	4.29	0	-62427	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2417	14.86	0.98	12	0.19	79.00	1196.00	2590	20240405	-54.67	1166	20241115	0.69	2590	-54.67	20240405	1166	0.69	20241115	2590	-54.67	20240405	1166	0.69	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
165	20241202	130257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1175	-25	5	-2.08	428131004	361261	60.87	1202	1212	1172	1560	840	1200	1185.10	4.29	0	-73212	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2419	14.87	0.98	12	0.18	79.00	1196.00	2590	20240405	-54.63	1166	20241115	0.77	2590	-54.63	20240405	1166	0.77	20241115	2590	-54.63	20240405	1166	0.77	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
166	20241202	120257	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1180	-20	5	-1.67	329476777	277300	46.72	1202	1212	1179	1560	840	1200	1188.16	4.29	0	-78375	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2429	14.94	0.99	12	0.13	79.00	1196.00	2590	20240405	-54.44	1166	20241115	1.20	2590	-54.44	20240405	1166	1.20	20241115	2590	-54.44	20240405	1166	1.20	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
167	20241202	110245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1184	-16	5	-1.33	252317401	211948	35.71	1202	1212	1180	1560	840	1200	1190.47	4.29	0	-71194	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2437	14.99	0.99	12	0.10	79.00	1196.00	2590	20240405	-54.29	1166	20241115	1.54	2590	-54.29	20240405	1166	1.54	20241115	2590	-54.29	20240405	1166	1.54	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
168	20241202	100244	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1184	-16	5	-1.33	184086388	154319	26.00	1202	1212	1182	1560	840	1200	1192.90	4.29	0	-58769	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2437	14.99	0.99	12	0.07	79.00	1196.00	2590	20240405	-54.29	1166	20241115	1.54	2590	-54.29	20240405	1166	1.54	20241115	2590	-54.29	20240405	1166	1.54	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N
169	20241202	090245	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	1211	11	2	0.92	3877899	3211	0.54	1202	1212	1202	1560	840	1200	1207.69	4.29	0	-490	1245	1222	1207	1184	1169	1215	1177	1030	360	500	880	1	1	205848151	2493	15.33	1.01	12	0.00	79.00	1196.00	2590	20240405	-53.24	1166	20241115	3.86	2590	-53.24	20240405	1166	3.86	20241115	2590	-53.24	20240405	1166	3.86	20241115	2.67	N	011930	500	1030 억	8836089	N	N	155	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History