KissMeData/019180/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160341	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3160	0	3	0.00	90455850	28901	53.19	3130	3160	3105	4105	2215	3160	3128.64	2.89	-756	2198	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.16	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.81	N	019180	500	90 억	519669	N	N	0	N	N
3	20241231	150343	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3160	0	3	0.00	90455850	28901	53.19	3130	3160	3105	4105	2215	3160	3128.64	2.89	-756	2198	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.16	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.81	N	019180	500	90 억	519669	N	N	0	N	N
4	20241231	140342	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3160	0	3	0.00	90455850	28901	53.19	3130	3160	3105	4105	2215	3160	3128.64	2.89	-756	2198	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.16	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.81	N	019180	500	90 억	519669	N	N	0	N	N
5	20241231	130342	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3160	0	3	0.00	90455850	28901	53.19	3130	3160	3105	4105	2215	3160	3128.64	2.89	-756	2198	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.16	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.81	N	019180	500	90 억	519669	N	N	0	N	N
6	20241231	120342	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3160	0	3	0.00	90455850	28901	53.19	3130	3160	3105	4105	2215	3160	3128.64	2.89	-756	2198	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.16	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.81	N	019180	500	90 억	519669	N	N	0	N	N
7	20241231	110341	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3160	0	3	0.00	90455850	28901	53.19	3130	3160	3105	4105	2215	3160	3128.64	2.89	-756	2198	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.16	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.81	N	019180	500	90 억	519669	N	N	0	N	N
8	20241231	100338	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3160	0	3	0.00	90455850	28901	53.19	3130	3160	3105	4105	2215	3160	3128.64	2.89	-756	2198	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.16	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.81	N	019180	500	90 억	519669	N	N	0	N	N
9	20241231	090343	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3160	0	3	0.00	90455850	28901	53.19	3130	3160	3105	4105	2215	3160	3128.64	2.89	-756	2198	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.16	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.81	N	019180	500	90 억	519669	N	N	0	N	N
10	20241230	160340	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3160	0	3	0.00	86941930	27789	51.15	3130	3160	3105	4105	2215	3160	3128.64	2.89	0	2198	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.15	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.81	N	019180	500	90 억	520425	N	N	0	N	N
11	20241230	150343	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3140	-20	5	-0.63	71873770	22999	42.33	3130	3160	3105	4105	2215	3160	3125.08	2.89	0	2857	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	565	1.99	0.51	12	0.13	1579.00	6196.00	4230	20240228	-25.77	2730	20241209	15.02	4230	-25.77	20240228	2730	15.02	20241209	4230	-25.77	20240228	2730	15.02	20241209	1.81	N	019180	500	90 억	520425	N	N	0	N	N
12	20241230	140341	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3135	-25	5	-0.79	57959730	18544	34.13	3130	3160	3110	4105	2215	3160	3125.52	2.89	0	526	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	564	1.99	0.51	12	0.10	1579.00	6196.00	4230	20240228	-25.89	2730	20241209	14.84	4230	-25.89	20240228	2730	14.84	20241209	4230	-25.89	20240228	2730	14.84	20241209	1.81	N	019180	500	90 억	520425	N	N	0	N	N
13	20241230	130342	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3115	-45	5	-1.42	43993335	14067	25.89	3130	3160	3110	4105	2215	3160	3127.41	2.89	0	157	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	561	1.97	0.50	12	0.08	1579.00	6196.00	4230	20240228	-26.36	2730	20241209	14.10	4230	-26.36	20240228	2730	14.10	20241209	4230	-26.36	20240228	2730	14.10	20241209	1.81	N	019180	500	90 억	520425	N	N	0	N	N
14	20241230	120341	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3135	-25	5	-0.79	32861035	10496	19.32	3130	3160	3115	4105	2215	3160	3130.82	2.89	0	-472	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	564	1.99	0.51	12	0.06	1579.00	6196.00	4230	20240228	-25.89	2730	20241209	14.84	4230	-25.89	20240228	2730	14.84	20241209	4230	-25.89	20240228	2730	14.84	20241209	1.81	N	019180	500	90 억	520425	N	N	0	N	N
15	20241230	110341	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3160	0	3	0.00	20370635	6510	11.98	3130	3160	3115	4105	2215	3160	3129.13	2.89	0	-895	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.04	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.81	N	019180	500	90 억	520425	N	N	0	N	N
16	20241230	100342	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3135	-25	5	-0.79	16573385	5303	9.76	3130	3145	3115	4105	2215	3160	3125.28	2.89	0	-525	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	564	1.99	0.51	12	0.03	1579.00	6196.00	4230	20240228	-25.89	2730	20241209	14.84	4230	-25.89	20240228	2730	14.84	20241209	4230	-25.89	20240228	2730	14.84	20241209	1.81	N	019180	500	90 억	520425	N	N	0	N	N
17	20241230	090343	57	100.00	KOSPI		전기·전자	N	N	N	N	N	3140	-20	5	-0.63	4451265	1425	2.62	3130	3145	3115	4105	2215	3160	3123.69	2.89	0	-954	3260	3210	3160	3110	3060	3185	3085	90	945	500	2270	5	1	18000000	565	1.99	0.51	12	0.01	1579.00	6196.00	4230	20240228	-25.77	2730	20241209	15.02	4230	-25.77	20240228	2730	15.02	20241209	4230	-25.77	20240228	2730	15.02	20241209	1.81	N	019180	500	90 억	520425	N	N	0	N	N
18	20241227	160340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3160	-55	5	-1.71	170636985	54322	95.64	3210	3210	3110	4175	2255	3215	3141.21	2.97	0	-7225	3251	3232	3211	3192	3171	3242	3202	90	960	500	2310	5	1	18000000	569	2.00	0.51	12	0.30	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.82	N	019180	500	90 억	534257	N	N	0	N	N
19	20241227	150339	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3150	-65	5	-2.02	160500600	51098	89.96	3210	3210	3110	4175	2255	3215	3141.03	2.97	0	-6474	3251	3232	3211	3192	3171	3242	3202	90	960	500	2310	5	1	18000000	567	1.99	0.51	12	0.28	1579.00	6196.00	4230	20240228	-25.53	2730	20241209	15.38	4230	-25.53	20240228	2730	15.38	20241209	4230	-25.53	20240228	2730	15.38	20241209	1.82	N	019180	500	90 억	534257	N	N	0	N	N
20	20241227	140342	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3150	-65	5	-2.02	133297920	42468	74.77	3210	3210	3110	4175	2255	3215	3138.78	2.97	0	-5594	3251	3232	3211	3192	3171	3242	3202	90	960	500	2310	5	1	18000000	567	1.99	0.51	12	0.24	1579.00	6196.00	4230	20240228	-25.53	2730	20241209	15.38	4230	-25.53	20240228	2730	15.38	20241209	4230	-25.53	20240228	2730	15.38	20241209	1.82	N	019180	500	90 억	534257	N	N	0	N	N
21	20241227	130342	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3140	-75	5	-2.33	108152675	34456	60.66	3210	3210	3110	4175	2255	3215	3138.86	2.97	0	-2432	3251	3232	3211	3192	3171	3242	3202	90	960	500	2310	5	1	18000000	565	1.99	0.51	12	0.19	1579.00	6196.00	4230	20240228	-25.77	2730	20241209	15.02	4230	-25.77	20240228	2730	15.02	20241209	4230	-25.77	20240228	2730	15.02	20241209	1.82	N	019180	500	90 억	534257	N	N	0	N	N
22	20241227	120341	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3125	-90	5	-2.80	99089635	31560	55.57	3210	3210	3110	4175	2255	3215	3139.72	2.97	0	-2474	3251	3232	3211	3192	3171	3242	3202	90	960	500	2310	5	1	18000000	563	1.98	0.50	12	0.18	1579.00	6196.00	4230	20240228	-26.12	2730	20241209	14.47	4230	-26.12	20240228	2730	14.47	20241209	4230	-26.12	20240228	2730	14.47	20241209	1.82	N	019180	500	90 억	534257	N	N	0	N	N
23	20241227	110340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3130	-85	5	-2.64	64702170	20544	36.17	3210	3210	3130	4175	2255	3215	3149.44	2.97	0	-2021	3251	3232	3211	3192	3171	3242	3202	90	960	500	2310	5	1	18000000	563	1.98	0.51	12	0.11	1579.00	6196.00	4230	20240228	-26.00	2730	20241209	14.65	4230	-26.00	20240228	2730	14.65	20241209	4230	-26.00	20240228	2730	14.65	20241209	1.82	N	019180	500	90 억	534257	N	N	0	N	N
24	20241227	100340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3160	-55	5	-1.71	33519330	10611	18.68	3210	3210	3140	4175	2255	3215	3158.92	2.97	0	-699	3251	3232	3211	3192	3171	3242	3202	90	960	500	2310	5	1	18000000	569	2.00	0.51	12	0.06	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.82	N	019180	500	90 억	534257	N	N	0	N	N
25	20241227	090342	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3195	-20	5	-0.62	4051490	1268	2.23	3210	3210	3190	4175	2255	3215	3195.18	2.97	0	307	3251	3232	3211	3192	3171	3242	3202	90	960	500	2310	5	1	18000000	575	2.02	0.52	12	0.01	1579.00	6196.00	4230	20240228	-24.47	2730	20241209	17.03	4230	-24.47	20240228	2730	17.03	20241209	4230	-24.47	20240228	2730	17.03	20241209	1.82	N	019180	500	90 억	534257	N	N	0	N	N
26	20241226	160340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3215	5	2	0.16	181758390	56747	73.83	3210	3230	3190	4170	2250	3210	3202.74	2.93	0	10162	3246	3227	3201	3182	3156	3215	3170	90	960	500	2310	5	1	18000000	579	2.04	0.52	12	0.32	1579.00	6196.00	4230	20240228	-24.00	2730	20241209	17.77	4230	-24.00	20240228	2730	17.77	20241209	4230	-24.00	20240228	2730	17.77	20241209	1.71	N	019180	500	90 억	527248	N	N	0	N	N
27	20241226	150338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3200	-10	5	-0.31	171252780	53476	69.57	3210	3230	3190	4170	2250	3210	3202.42	2.93	0	10162	3246	3227	3201	3182	3156	3215	3170	90	960	500	2310	5	1	18000000	576	2.03	0.52	12	0.30	1579.00	6196.00	4230	20240228	-24.35	2730	20241209	17.22	4230	-24.35	20240228	2730	17.22	20241209	4230	-24.35	20240228	2730	17.22	20241209	1.71	N	019180	500	90 억	527248	N	N	0	N	N
28	20241226	140338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3190	-20	5	-0.62	145040840	45275	58.90	3210	3230	3190	4170	2250	3210	3203.55	2.93	0	9153	3246	3227	3201	3182	3156	3215	3170	90	960	500	2310	5	1	18000000	574	2.02	0.51	12	0.25	1579.00	6196.00	4230	20240228	-24.59	2730	20241209	16.85	4230	-24.59	20240228	2730	16.85	20241209	4230	-24.59	20240228	2730	16.85	20241209	1.71	N	019180	500	90 억	527248	N	N	0	N	N
29	20241226	130340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3215	5	2	0.16	118592540	37011	48.15	3210	3230	3190	4170	2250	3210	3204.25	2.93	0	9273	3246	3227	3201	3182	3156	3215	3170	90	960	500	2310	5	1	18000000	579	2.04	0.52	12	0.21	1579.00	6196.00	4230	20240228	-24.00	2730	20241209	17.77	4230	-24.00	20240228	2730	17.77	20241209	4230	-24.00	20240228	2730	17.77	20241209	1.71	N	019180	500	90 억	527248	N	N	0	N	N
30	20241226	120338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3200	-10	5	-0.31	104371935	32567	42.37	3210	3230	3190	4170	2250	3210	3204.84	2.93	0	8305	3246	3227	3201	3182	3156	3215	3170	90	960	500	2310	5	1	18000000	576	2.03	0.52	12	0.18	1579.00	6196.00	4230	20240228	-24.35	2730	20241209	17.22	4230	-24.35	20240228	2730	17.22	20241209	4230	-24.35	20240228	2730	17.22	20241209	1.71	N	019180	500	90 억	527248	N	N	0	N	N
31	20241226	110338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3200	-10	5	-0.31	93165865	29065	37.81	3210	3230	3190	4170	2250	3210	3205.43	2.93	0	7643	3246	3227	3201	3182	3156	3215	3170	90	960	500	2310	5	1	18000000	576	2.03	0.52	12	0.16	1579.00	6196.00	4230	20240228	-24.35	2730	20241209	17.22	4230	-24.35	20240228	2730	17.22	20241209	4230	-24.35	20240228	2730	17.22	20241209	1.71	N	019180	500	90 억	527248	N	N	0	N	N
32	20241226	100339	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3190	-20	5	-0.62	75960680	23687	30.82	3210	3230	3190	4170	2250	3210	3206.85	2.93	0	6697	3246	3227	3201	3182	3156	3215	3170	90	960	500	2310	5	1	18000000	574	2.02	0.51	12	0.13	1579.00	6196.00	4230	20240228	-24.59	2730	20241209	16.85	4230	-24.59	20240228	2730	16.85	20241209	4230	-24.59	20240228	2730	16.85	20241209	1.71	N	019180	500	90 억	527248	N	N	0	N	N
33	20241226	090339	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3225	15	2	0.47	10468735	3257	4.24	3210	3230	3205	4170	2250	3210	3214.23	2.93	0	1260	3246	3227	3201	3182	3156	3215	3170	90	960	500	2310	5	1	18000000	581	2.04	0.52	12	0.02	1579.00	6196.00	4230	20240228	-23.76	2730	20241209	18.13	4230	-23.76	20240228	2730	18.13	20241209	4230	-23.76	20240228	2730	18.13	20241209	1.71	N	019180	500	90 억	527248	N	N	0	N	N
34	20241224	160338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3210	10	2	0.31	245143525	76631	82.55	3220	3220	3175	4160	2240	3200	3199.01	2.85	0	16915	3266	3232	3181	3147	3096	3250	3165	90	960	500	2300	5	1	18000000	578	2.03	0.52	12	0.43	1579.00	6196.00	4230	20240228	-24.11	2730	20241209	17.58	4230	-24.11	20240228	2730	17.58	20241209	4230	-24.11	20240228	2730	17.58	20241209	1.69	N	019180	500	90 억	513675	N	N	19	N	N
35	20241224	150338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3210	10	2	0.31	196704725	61486	66.24	3220	3220	3175	4160	2240	3200	3199.18	2.85	0	13931	3266	3232	3181	3147	3096	3250	3165	90	960	500	2300	5	1	18000000	578	2.03	0.52	12	0.34	1579.00	6196.00	4230	20240228	-24.11	2730	20241209	17.58	4230	-24.11	20240228	2730	17.58	20241209	4230	-24.11	20240228	2730	17.58	20241209	1.69	N	019180	500	90 억	513675	N	N	19	N	N
36	20241224	140337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3195	-5	5	-0.16	112444080	35199	37.92	3220	3220	3175	4160	2240	3200	3194.52	2.85	0	8749	3266	3232	3181	3147	3096	3250	3165	90	960	500	2300	5	1	18000000	575	2.02	0.52	12	0.20	1579.00	6196.00	4230	20240228	-24.47	2730	20241209	17.03	4230	-24.47	20240228	2730	17.03	20241209	4230	-24.47	20240228	2730	17.03	20241209	1.69	N	019180	500	90 억	513675	N	N	19	N	N
37	20241224	130337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3200	0	3	0.00	100018735	31306	33.73	3220	3220	3175	4160	2240	3200	3194.87	2.85	0	8054	3266	3232	3181	3147	3096	3250	3165	90	960	500	2300	5	1	18000000	576	2.03	0.52	12	0.17	1579.00	6196.00	4230	20240228	-24.35	2730	20241209	17.22	4230	-24.35	20240228	2730	17.22	20241209	4230	-24.35	20240228	2730	17.22	20241209	1.69	N	019180	500	90 억	513675	N	N	19	N	N
38	20241224	120337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3195	-5	5	-0.16	91178845	28538	30.74	3220	3220	3175	4160	2240	3200	3195.00	2.85	0	6888	3266	3232	3181	3147	3096	3250	3165	90	960	500	2300	5	1	18000000	575	2.02	0.52	12	0.16	1579.00	6196.00	4230	20240228	-24.47	2730	20241209	17.03	4230	-24.47	20240228	2730	17.03	20241209	4230	-24.47	20240228	2730	17.03	20241209	1.69	N	019180	500	90 억	513675	N	N	19	N	N
39	20241224	110338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3205	5	2	0.16	79022500	24734	26.65	3220	3220	3175	4160	2240	3200	3194.89	2.85	0	6295	3266	3232	3181	3147	3096	3250	3165	90	960	500	2300	5	1	18000000	577	2.03	0.52	12	0.14	1579.00	6196.00	4230	20240228	-24.23	2730	20241209	17.40	4230	-24.23	20240228	2730	17.40	20241209	4230	-24.23	20240228	2730	17.40	20241209	1.69	N	019180	500	90 억	513675	N	N	19	N	N
40	20241224	100337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3175	-25	5	-0.78	55735490	17435	18.78	3220	3220	3175	4160	2240	3200	3196.76	2.85	0	3690	3266	3232	3181	3147	3096	3250	3165	90	960	500	2300	5	1	18000000	572	2.01	0.51	12	0.10	1579.00	6196.00	4230	20240228	-24.94	2730	20241209	16.30	4230	-24.94	20240228	2730	16.30	20241209	4230	-24.94	20240228	2730	16.30	20241209	1.69	N	019180	500	90 억	513675	N	N	19	N	N
41	20241224	090339	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3215	15	2	0.47	2639920	821	0.88	3220	3220	3205	4160	2240	3200	3215.49	2.85	0	-66	3266	3232	3181	3147	3096	3250	3165	90	960	500	2300	5	1	18000000	579	2.04	0.52	12	0.00	1579.00	6196.00	4230	20240228	-24.00	2730	20241209	17.77	4230	-24.00	20240228	2730	17.77	20241209	4230	-24.00	20240228	2730	17.77	20241209	1.69	N	019180	500	90 억	513675	N	N	19	N	N
42	20241223	160335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3200	35	2	1.11	294351815	92613	52.53	3160	3215	3130	4110	2220	3165	3178.30	2.91	0	-8644	3365	3265	3200	3100	3035	3232	3067	90	945	500	2270	5	1	18000000	576	2.03	0.52	12	0.51	1579.00	6196.00	4230	20240228	-24.35	2730	20241209	17.22	4230	-24.35	20240228	2730	17.22	20241209	4230	-24.35	20240228	2730	17.22	20241209	1.66	N	019180	500	90 억	524273	N	N	19	N	N
43	20241223	150337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3200	35	2	1.11	284066110	89399	50.70	3160	3215	3130	4110	2220	3165	3177.67	2.91	0	-8573	3365	3265	3200	3100	3035	3232	3067	90	945	500	2270	5	1	18000000	576	2.03	0.52	12	0.50	1579.00	6196.00	4230	20240228	-24.35	2730	20241209	17.22	4230	-24.35	20240228	2730	17.22	20241209	4230	-24.35	20240228	2730	17.22	20241209	1.66	N	019180	500	90 억	524273	N	N	4	N	N
44	20241223	140335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3210	45	2	1.42	248940275	78397	44.46	3160	3215	3130	4110	2220	3165	3175.53	2.91	0	-10060	3365	3265	3200	3100	3035	3232	3067	90	945	500	2270	5	1	18000000	578	2.03	0.52	12	0.44	1579.00	6196.00	4230	20240228	-24.11	2730	20241209	17.58	4230	-24.11	20240228	2730	17.58	20241209	4230	-24.11	20240228	2730	17.58	20241209	1.66	N	019180	500	90 억	524273	N	N	4	N	N
45	20241223	130336	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3200	35	2	1.11	226964740	71550	40.58	3160	3215	3130	4110	2220	3165	3172.23	2.91	0	-10885	3365	3265	3200	3100	3035	3232	3067	90	945	500	2270	5	1	18000000	576	2.03	0.52	12	0.40	1579.00	6196.00	4230	20240228	-24.35	2730	20241209	17.22	4230	-24.35	20240228	2730	17.22	20241209	4230	-24.35	20240228	2730	17.22	20241209	1.66	N	019180	500	90 억	524273	N	N	4	N	N
46	20241223	120337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3185	20	2	0.63	190101625	60039	34.05	3160	3205	3130	4110	2220	3165	3166.33	2.91	0	-10288	3365	3265	3200	3100	3035	3232	3067	90	945	500	2270	5	1	18000000	573	2.02	0.51	12	0.33	1579.00	6196.00	4230	20240228	-24.70	2730	20241209	16.67	4230	-24.70	20240228	2730	16.67	20241209	4230	-24.70	20240228	2730	16.67	20241209	1.66	N	019180	500	90 억	524273	N	N	4	N	N
47	20241223	110335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3200	35	2	1.11	157155325	49714	28.20	3160	3205	3130	4110	2220	3165	3161.10	2.91	0	-11132	3365	3265	3200	3100	3035	3232	3067	90	945	500	2270	5	1	18000000	576	2.03	0.52	12	0.28	1579.00	6196.00	4230	20240228	-24.35	2730	20241209	17.22	4230	-24.35	20240228	2730	17.22	20241209	4230	-24.35	20240228	2730	17.22	20241209	1.66	N	019180	500	90 억	524273	N	N	4	N	N
48	20241223	100335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3160	-5	5	-0.16	106954845	33883	19.22	3160	3175	3130	4110	2220	3165	3156.30	2.91	0	-9698	3365	3265	3200	3100	3035	3232	3067	90	945	500	2270	5	1	18000000	569	2.00	0.51	12	0.19	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.66	N	019180	500	90 억	524273	N	N	4	N	N
49	20241223	090336	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3165	0	3	0.00	23668725	7491	4.25	3160	3165	3155	4110	2220	3165	3158.65	2.91	0	-422	3365	3265	3200	3100	3035	3232	3067	90	945	500	2270	5	1	18000000	570	2.00	0.51	12	0.04	1579.00	6196.00	4230	20240228	-25.18	2730	20241209	15.93	4230	-25.18	20240228	2730	15.93	20241209	4230	-25.18	20240228	2730	15.93	20241209	1.66	N	019180	500	90 억	524273	N	N	4	N	N
50	20241220	160333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3165	-70	5	-2.16	561967835	175616	122.26	3225	3300	3135	4205	2265	3235	3199.98	2.94	0	-2573	3301	3267	3201	3167	3101	3285	3185	90	970	500	2320	5	1	18000000	570	2.00	0.51	12	0.98	1579.00	6196.00	4230	20240228	-25.18	2730	20241209	15.93	4230	-25.18	20240228	2730	15.93	20241209	4230	-25.18	20240228	2730	15.93	20241209	1.63	N	019180	500	90 억	528400	N	N	4	N	N
51	20241220	150335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3160	-75	5	-2.32	515240825	160774	111.93	3225	3300	3140	4205	2265	3235	3204.75	2.94	0	-312	3301	3267	3201	3167	3101	3285	3185	90	970	500	2320	5	1	18000000	569	2.00	0.51	12	0.89	1579.00	6196.00	4230	20240228	-25.30	2730	20241209	15.75	4230	-25.30	20240228	2730	15.75	20241209	4230	-25.30	20240228	2730	15.75	20241209	1.63	N	019180	500	90 억	528400	N	N	0	N	N
52	20241220	140334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3165	-70	5	-2.16	474125625	147726	102.85	3225	3300	3140	4205	2265	3235	3209.49	2.94	0	-4052	3301	3267	3201	3167	3101	3285	3185	90	970	500	2320	5	1	18000000	570	2.00	0.51	12	0.82	1579.00	6196.00	4230	20240228	-25.18	2730	20241209	15.93	4230	-25.18	20240228	2730	15.93	20241209	4230	-25.18	20240228	2730	15.93	20241209	1.63	N	019180	500	90 억	528400	N	N	0	N	N
53	20241220	130334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3175	-60	5	-1.85	449033990	139767	97.30	3225	3300	3140	4205	2265	3235	3212.73	2.94	0	-2860	3301	3267	3201	3167	3101	3285	3185	90	970	500	2320	5	1	18000000	572	2.01	0.51	12	0.78	1579.00	6196.00	4230	20240228	-24.94	2730	20241209	16.30	4230	-24.94	20240228	2730	16.30	20241209	4230	-24.94	20240228	2730	16.30	20241209	1.63	N	019180	500	90 억	528400	N	N	0	N	N
54	20241220	120333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3170	-65	5	-2.01	424872155	132140	91.99	3225	3300	3140	4205	2265	3235	3215.32	2.94	0	-128	3301	3267	3201	3167	3101	3285	3185	90	970	500	2320	5	1	18000000	571	2.01	0.51	12	0.73	1579.00	6196.00	4230	20240228	-25.06	2730	20241209	16.12	4230	-25.06	20240228	2730	16.12	20241209	4230	-25.06	20240228	2730	16.12	20241209	1.63	N	019180	500	90 억	528400	N	N	0	N	N
55	20241220	110333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3200	-35	5	-1.08	373455755	115912	80.70	3225	3300	3140	4205	2265	3235	3221.89	2.94	0	-2002	3301	3267	3201	3167	3101	3285	3185	90	970	500	2320	5	1	18000000	576	2.03	0.52	12	0.64	1579.00	6196.00	4230	20240228	-24.35	2730	20241209	17.22	4230	-24.35	20240228	2730	17.22	20241209	4230	-24.35	20240228	2730	17.22	20241209	1.63	N	019180	500	90 억	528400	N	N	0	N	N
56	20241220	100333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3210	-25	5	-0.77	315698770	97880	68.14	3225	3300	3140	4205	2265	3235	3225.37	2.94	0	-3731	3301	3267	3201	3167	3101	3285	3185	90	970	500	2320	5	1	18000000	578	2.03	0.52	12	0.54	1579.00	6196.00	4230	20240228	-24.11	2730	20241209	17.58	4230	-24.11	20240228	2730	17.58	20241209	4230	-24.11	20240228	2730	17.58	20241209	1.63	N	019180	500	90 억	528400	N	N	0	N	N
57	20241220	090334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3220	-15	5	-0.46	18816945	5900	4.11	3225	3225	3180	4205	2265	3235	3189.31	2.94	0	3592	3301	3267	3201	3167	3101	3285	3185	90	970	500	2320	5	1	18000000	580	2.04	0.52	12	0.03	1579.00	6196.00	4230	20240228	-23.88	2730	20241209	17.95	4230	-23.88	20240228	2730	17.95	20241209	4230	-23.88	20240228	2730	17.95	20241209	1.63	N	019180	500	90 억	528400	N	N	0	N	N
58	20241219	160334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3235	15	2	0.47	441038685	138281	63.89	3140	3235	3135	4185	2255	3220	3189.44	2.99	0	-3230	3376	3297	3161	3082	2946	3230	3015	90	965	500	2310	5	1	18000000	582	2.05	0.52	12	0.77	1579.00	6196.00	4230	20240228	-23.52	2730	20241209	18.50	4230	-23.52	20240228	2730	18.50	20241209	4230	-23.52	20240228	2730	18.50	20241209	1.68	N	019180	500	90 억	538464	N	N	13	N	N
59	20241219	150332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3220	0	3	0.00	343825110	108185	49.98	3140	3220	3135	4185	2255	3220	3178.12	2.99	0	5182	3376	3297	3161	3082	2946	3230	3015	90	965	500	2310	5	1	18000000	580	2.04	0.52	12	0.60	1579.00	6196.00	4230	20240228	-23.88	2730	20241209	17.95	4230	-23.88	20240228	2730	17.95	20241209	4230	-23.88	20240228	2730	17.95	20241209	1.68	N	019180	500	90 억	538464	N	N	13	N	N
60	20241219	140333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3195	-25	5	-0.78	262401475	82766	38.24	3140	3205	3135	4185	2255	3220	3170.40	2.99	0	5913	3376	3297	3161	3082	2946	3230	3015	90	965	500	2310	5	1	18000000	575	2.02	0.52	12	0.46	1579.00	6196.00	4230	20240228	-24.47	2730	20241209	17.03	4230	-24.47	20240228	2730	17.03	20241209	4230	-24.47	20240228	2730	17.03	20241209	1.68	N	019180	500	90 억	538464	N	N	13	N	N
61	20241219	130332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3195	-25	5	-0.78	236894655	74729	34.53	3140	3205	3135	4185	2255	3220	3170.05	2.99	0	6891	3376	3297	3161	3082	2946	3230	3015	90	965	500	2310	5	1	18000000	575	2.02	0.52	12	0.42	1579.00	6196.00	4230	20240228	-24.47	2730	20241209	17.03	4230	-24.47	20240228	2730	17.03	20241209	4230	-24.47	20240228	2730	17.03	20241209	1.68	N	019180	500	90 억	538464	N	N	13	N	N
62	20241219	120333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3170	-50	5	-1.55	155462065	49187	22.73	3140	3190	3135	4185	2255	3220	3160.63	2.99	0	7625	3376	3297	3161	3082	2946	3230	3015	90	965	500	2310	5	1	18000000	571	2.01	0.51	12	0.27	1579.00	6196.00	4230	20240228	-25.06	2730	20241209	16.12	4230	-25.06	20240228	2730	16.12	20241209	4230	-25.06	20240228	2730	16.12	20241209	1.68	N	019180	500	90 억	538464	N	N	13	N	N
63	20241219	110333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3180	-40	5	-1.24	116242995	36809	17.01	3140	3190	3135	4185	2255	3220	3158.00	2.99	0	7722	3376	3297	3161	3082	2946	3230	3015	90	965	500	2310	5	1	18000000	572	2.01	0.51	12	0.20	1579.00	6196.00	4230	20240228	-24.82	2730	20241209	16.48	4230	-24.82	20240228	2730	16.48	20241209	4230	-24.82	20240228	2730	16.48	20241209	1.68	N	019180	500	90 억	538464	N	N	13	N	N
64	20241219	100332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3170	-50	5	-1.55	85836560	27203	12.57	3140	3190	3135	4185	2255	3220	3155.41	2.99	0	4476	3376	3297	3161	3082	2946	3230	3015	90	965	500	2310	5	1	18000000	571	2.01	0.51	12	0.15	1579.00	6196.00	4230	20240228	-25.06	2730	20241209	16.12	4230	-25.06	20240228	2730	16.12	20241209	4230	-25.06	20240228	2730	16.12	20241209	1.68	N	019180	500	90 억	538464	N	N	13	N	N
65	20241219	090333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3165	-55	5	-1.71	19437100	6185	2.86	3140	3165	3140	4185	2255	3220	3142.61	2.99	0	361	3376	3297	3161	3082	2946	3230	3015	90	965	500	2310	5	1	18000000	570	2.00	0.51	12	0.03	1579.00	6196.00	4230	20240228	-25.18	2730	20241209	15.93	4230	-25.18	20240228	2730	15.93	20241209	4230	-25.18	20240228	2730	15.93	20241209	1.68	N	019180	500	90 억	538464	N	N	13	N	N
66	20241218	160331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3220	0	3	0.00	677545490	214792	83.14	3225	3240	3025	4185	2255	3220	3154.36	2.92	0	12363	3323	3271	3208	3156	3093	3297	3182	90	965	500	2310	5	1	18000000	580	2.04	0.52	12	1.19	1579.00	6196.00	4230	20240228	-23.88	2730	20241209	17.95	4230	-23.88	20240228	2730	17.95	20241209	4230	-23.88	20240228	2730	17.95	20241209	1.59	N	019180	500	90 억	526001	N	N	13	N	N
67	20241218	150333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3210	-10	5	-0.31	645306700	204753	79.26	3225	3240	3025	4185	2255	3220	3151.63	2.92	0	18764	3323	3271	3208	3156	3093	3297	3182	90	965	500	2310	5	1	18000000	578	2.03	0.52	12	1.14	1579.00	6196.00	4230	20240228	-24.11	2730	20241209	17.58	4230	-24.11	20240228	2730	17.58	20241209	4230	-24.11	20240228	2730	17.58	20241209	1.59	N	019180	500	90 억	526001	N	N	0	N	N
68	20241218	140332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3180	-40	5	-1.24	625516910	198557	76.86	3225	3240	3025	4185	2255	3220	3150.31	2.92	0	16789	3323	3271	3208	3156	3093	3297	3182	90	965	500	2310	5	1	18000000	572	2.01	0.51	12	1.10	1579.00	6196.00	4230	20240228	-24.82	2730	20241209	16.48	4230	-24.82	20240228	2730	16.48	20241209	4230	-24.82	20240228	2730	16.48	20241209	1.59	N	019180	500	90 억	526001	N	N	0	N	N
69	20241218	130332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3210	-10	5	-0.31	602070625	191204	74.01	3225	3240	3025	4185	2255	3220	3148.84	2.92	0	14796	3323	3271	3208	3156	3093	3297	3182	90	965	500	2310	5	1	18000000	578	2.03	0.52	12	1.06	1579.00	6196.00	4230	20240228	-24.11	2730	20241209	17.58	4230	-24.11	20240228	2730	17.58	20241209	4230	-24.11	20240228	2730	17.58	20241209	1.59	N	019180	500	90 억	526001	N	N	0	N	N
70	20241218	120333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3205	-15	5	-0.47	561429870	178485	69.09	3225	3240	3025	4185	2255	3220	3145.53	2.92	0	18780	3323	3271	3208	3156	3093	3297	3182	90	965	500	2310	5	1	18000000	577	2.03	0.52	12	0.99	1579.00	6196.00	4230	20240228	-24.23	2730	20241209	17.40	4230	-24.23	20240228	2730	17.40	20241209	4230	-24.23	20240228	2730	17.40	20241209	1.59	N	019180	500	90 억	526001	N	N	0	N	N
71	20241218	110333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3200	-20	5	-0.62	521661465	166079	64.29	3225	3240	3025	4185	2255	3220	3141.04	2.92	0	22837	3323	3271	3208	3156	3093	3297	3182	90	965	500	2310	5	1	18000000	576	2.03	0.52	12	0.92	1579.00	6196.00	4230	20240228	-24.35	2730	20241209	17.22	4230	-24.35	20240228	2730	17.22	20241209	4230	-24.35	20240228	2730	17.22	20241209	1.59	N	019180	500	90 억	526001	N	N	0	N	N
72	20241218	100332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3175	-45	5	-1.40	436122335	139397	53.96	3225	3240	3025	4185	2255	3220	3128.64	2.92	0	27304	3323	3271	3208	3156	3093	3297	3182	90	965	500	2310	5	1	18000000	572	2.01	0.51	12	0.77	1579.00	6196.00	4230	20240228	-24.94	2730	20241209	16.30	4230	-24.94	20240228	2730	16.30	20241209	4230	-24.94	20240228	2730	16.30	20241209	1.59	N	019180	500	90 억	526001	N	N	0	N	N
73	20241218	090334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3225	5	2	0.16	5686050	1762	0.68	3225	3235	3225	4185	2255	3220	3227.04	2.92	0	-376	3323	3271	3208	3156	3093	3297	3182	90	965	500	2310	5	1	18000000	581	2.04	0.52	12	0.01	1579.00	6196.00	4230	20240228	-23.76	2730	20241209	18.13	4230	-23.76	20240228	2730	18.13	20241209	4230	-23.76	20240228	2730	18.13	20241209	1.59	N	019180	500	90 억	526001	N	N	0	N	N
74	20241217	160330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3220	65	2	2.06	821705420	255785	182.62	3160	3260	3145	4100	2210	3155	3212.48	2.78	0	22813	3211	3182	3141	3112	3071	3197	3127	90	945	500	2270	5	1	18000000	580	2.04	0.52	12	1.42	1579.00	6196.00	4230	20240228	-23.88	2730	20241209	17.95	4230	-23.88	20240228	2730	17.95	20241209	4230	-23.88	20240228	2730	17.95	20241209	1.54	N	019180	500	90 억	500756	N	N	0	N	N
75	20241217	150331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3225	70	2	2.22	795972970	247803	176.92	3160	3260	3145	4100	2210	3155	3212.12	2.78	0	24219	3211	3182	3141	3112	3071	3197	3127	90	945	500	2270	5	1	18000000	581	2.04	0.52	12	1.38	1579.00	6196.00	4230	20240228	-23.76	2730	20241209	18.13	4230	-23.76	20240228	2730	18.13	20241209	4230	-23.76	20240228	2730	18.13	20241209	1.54	N	019180	500	90 억	500756	N	N	0	N	N
76	20241217	140333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3230	75	2	2.38	750818870	233760	166.89	3160	3260	3145	4100	2210	3155	3211.92	2.78	0	21600	3211	3182	3141	3112	3071	3197	3127	90	945	500	2270	5	1	18000000	581	2.05	0.52	12	1.30	1579.00	6196.00	4230	20240228	-23.64	2730	20241209	18.32	4230	-23.64	20240228	2730	18.32	20241209	4230	-23.64	20240228	2730	18.32	20241209	1.54	N	019180	500	90 억	500756	N	N	0	N	N
77	20241217	130328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3245	90	2	2.85	589513025	184110	131.45	3160	3260	3145	4100	2210	3155	3201.96	2.78	0	20774	3211	3182	3141	3112	3071	3197	3127	90	945	500	2270	5	1	18000000	584	2.06	0.52	12	1.02	1579.00	6196.00	4230	20240228	-23.29	2730	20241209	18.86	4230	-23.29	20240228	2730	18.86	20241209	4230	-23.29	20240228	2730	18.86	20241209	1.54	N	019180	500	90 억	500756	N	N	0	N	N
78	20241217	120331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3195	40	2	1.27	378377565	118923	84.91	3160	3225	3145	4100	2210	3155	3181.70	2.78	0	17586	3211	3182	3141	3112	3071	3197	3127	90	945	500	2270	5	1	18000000	575	2.02	0.52	12	0.66	1579.00	6196.00	4230	20240228	-24.47	2730	20241209	17.03	4230	-24.47	20240228	2730	17.03	20241209	4230	-24.47	20240228	2730	17.03	20241209	1.54	N	019180	500	90 억	500756	N	N	0	N	N
79	20241217	110331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3220	65	2	2.06	298784105	94094	67.18	3160	3225	3145	4100	2210	3155	3175.38	2.78	0	9514	3211	3182	3141	3112	3071	3197	3127	90	945	500	2270	5	1	18000000	580	2.04	0.52	12	0.52	1579.00	6196.00	4230	20240228	-23.88	2730	20241209	17.95	4230	-23.88	20240228	2730	17.95	20241209	4230	-23.88	20240228	2730	17.95	20241209	1.54	N	019180	500	90 억	500756	N	N	0	N	N
80	20241217	100326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3165	10	2	0.32	169361635	53553	38.23	3160	3180	3145	4100	2210	3155	3162.51	2.78	0	4943	3211	3182	3141	3112	3071	3197	3127	90	945	500	2270	5	1	18000000	570	2.00	0.51	12	0.30	1579.00	6196.00	4230	20240228	-25.18	2730	20241209	15.93	4230	-25.18	20240228	2730	15.93	20241209	4230	-25.18	20240228	2730	15.93	20241209	1.54	N	019180	500	90 억	500756	N	N	0	N	N
81	20241217	090331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3175	20	2	0.63	25931980	8186	5.84	3160	3175	3160	4100	2210	3155	3167.85	2.78	0	-4959	3211	3182	3141	3112	3071	3197	3127	90	945	500	2270	5	1	18000000	572	2.01	0.51	12	0.05	1579.00	6196.00	4230	20240228	-24.94	2730	20241209	16.30	4230	-24.94	20240228	2730	16.30	20241209	4230	-24.94	20240228	2730	16.30	20241209	1.54	N	019180	500	90 억	500756	N	N	0	N	N
82	20241216	160330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3155	55	2	1.77	432627825	137957	146.08	3130	3170	3100	4030	2170	3100	3135.67	2.65	0	26084	3126	3112	3091	3077	3056	3120	3085	90	930	500	2230	5	1	18000000	568	2.00	0.51	12	0.77	1579.00	6196.00	4230	20240228	-25.41	2730	20241209	15.57	4230	-25.41	20240228	2730	15.57	20241209	4230	-25.41	20240228	2730	15.57	20241209	1.42	N	019180	500	90 억	477173	N	N	19	N	N
83	20241216	150331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3155	55	2	1.77	414764420	132294	140.08	3130	3170	3100	4030	2170	3100	3135.17	2.65	0	25990	3126	3112	3091	3077	3056	3120	3085	90	930	500	2230	5	1	18000000	568	2.00	0.51	12	0.73	1579.00	6196.00	4230	20240228	-25.41	2730	20241209	15.57	4230	-25.41	20240228	2730	15.57	20241209	4230	-25.41	20240228	2730	15.57	20241209	1.42	N	019180	500	90 억	477173	N	N	19	N	N
84	20241216	140330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3135	35	2	1.13	395707425	126233	133.67	3130	3170	3100	4030	2170	3100	3134.74	2.65	0	23393	3126	3112	3091	3077	3056	3120	3085	90	930	500	2230	5	1	18000000	564	1.99	0.51	12	0.70	1579.00	6196.00	4230	20240228	-25.89	2730	20241209	14.84	4230	-25.89	20240228	2730	14.84	20241209	4230	-25.89	20240228	2730	14.84	20241209	1.42	N	019180	500	90 억	477173	N	N	19	N	N
85	20241216	130332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3140	40	2	1.29	362631055	115682	122.49	3130	3170	3100	4030	2170	3100	3134.72	2.65	0	21768	3126	3112	3091	3077	3056	3120	3085	90	930	500	2230	5	1	18000000	565	1.99	0.51	12	0.64	1579.00	6196.00	4230	20240228	-25.77	2730	20241209	15.02	4230	-25.77	20240228	2730	15.02	20241209	4230	-25.77	20240228	2730	15.02	20241209	1.42	N	019180	500	90 억	477173	N	N	19	N	N
86	20241216	120332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3140	40	2	1.29	350034640	111671	118.25	3130	3170	3100	4030	2170	3100	3134.52	2.65	0	21768	3126	3112	3091	3077	3056	3120	3085	90	930	500	2230	5	1	18000000	565	1.99	0.51	12	0.62	1579.00	6196.00	4230	20240228	-25.77	2730	20241209	15.02	4230	-25.77	20240228	2730	15.02	20241209	4230	-25.77	20240228	2730	15.02	20241209	1.42	N	019180	500	90 억	477173	N	N	19	N	N
87	20241216	110331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3150	50	2	1.61	326144225	104071	110.20	3130	3170	3100	4030	2170	3100	3133.86	2.65	0	18783	3126	3112	3091	3077	3056	3120	3085	90	930	500	2230	5	1	18000000	567	1.99	0.51	12	0.58	1579.00	6196.00	4230	20240228	-25.53	2730	20241209	15.38	4230	-25.53	20240228	2730	15.38	20241209	4230	-25.53	20240228	2730	15.38	20241209	1.42	N	019180	500	90 억	477173	N	N	19	N	N
88	20241216	100331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3135	35	2	1.13	218866845	70052	74.18	3130	3140	3100	4030	2170	3100	3124.35	2.65	0	16193	3126	3112	3091	3077	3056	3120	3085	90	930	500	2230	5	1	18000000	564	1.99	0.51	12	0.39	1579.00	6196.00	4230	20240228	-25.89	2730	20241209	14.84	4230	-25.89	20240228	2730	14.84	20241209	4230	-25.89	20240228	2730	14.84	20241209	1.42	N	019180	500	90 억	477173	N	N	19	N	N
89	20241216	090331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3100	0	3	0.00	44161515	14199	15.04	3130	3130	3100	4030	2170	3100	3110.18	2.65	0	1906	3126	3112	3091	3077	3056	3120	3085	90	930	500	2230	5	1	18000000	558	1.96	0.50	12	0.08	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	4230	-26.71	20240228	2730	13.55	20241209	4230	-26.71	20240228	2730	13.55	20241209	1.42	N	019180	500	90 억	477173	N	N	19	N	N
90	20241213	160325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3100	10	2	0.32	291303435	94339	27.42	3080	3105	3070	4015	2165	3090	3087.67	2.52	0	19277	3223	3156	3088	3021	2953	3190	3055	90	925	500	2220	5	1	18000000	558	1.96	0.50	12	0.52	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	4230	-26.71	20240228	2730	13.55	20241209	4230	-26.71	20240228	2730	13.55	20241209	1.40	N	019180	500	90 억	453158	N	N	19	N	N
91	20241213	150330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3100	10	2	0.32	270500675	87619	25.47	3080	3105	3070	4015	2165	3090	3087.24	2.52	0	19467	3223	3156	3088	3021	2953	3190	3055	90	925	500	2220	5	1	18000000	558	1.96	0.50	12	0.49	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	4230	-26.71	20240228	2730	13.55	20241209	4230	-26.71	20240228	2730	13.55	20241209	1.40	N	019180	500	90 억	453158	N	N	0	N	N
92	20241213	140331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3095	5	2	0.16	245827480	79615	23.14	3080	3105	3070	4015	2165	3090	3087.70	2.52	0	19301	3223	3156	3088	3021	2953	3190	3055	90	925	500	2220	5	1	18000000	557	1.96	0.50	12	0.44	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	4230	-26.83	20240228	2730	13.37	20241209	4230	-26.83	20240228	2730	13.37	20241209	1.40	N	019180	500	90 억	453158	N	N	0	N	N
93	20241213	130331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3100	10	2	0.32	233059805	75483	21.94	3080	3105	3070	4015	2165	3090	3087.58	2.52	0	19650	3223	3156	3088	3021	2953	3190	3055	90	925	500	2220	5	1	18000000	558	1.96	0.50	12	0.42	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	4230	-26.71	20240228	2730	13.55	20241209	4230	-26.71	20240228	2730	13.55	20241209	1.40	N	019180	500	90 억	453158	N	N	0	N	N
94	20241213	120331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3095	5	2	0.16	218572475	70806	20.58	3080	3105	3070	4015	2165	3090	3086.92	2.52	0	17097	3223	3156	3088	3021	2953	3190	3055	90	925	500	2220	5	1	18000000	557	1.96	0.50	12	0.39	1579.00	6196.00	4230	20240228	-26.83	2730	20241209	13.37	4230	-26.83	20240228	2730	13.37	20241209	4230	-26.83	20240228	2730	13.37	20241209	1.40	N	019180	500	90 억	453158	N	N	0	N	N
95	20241213	110330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3075	-15	5	-0.49	120377090	39033	11.35	3080	3105	3070	4015	2165	3090	3083.98	2.52	0	6608	3223	3156	3088	3021	2953	3190	3055	90	925	500	2220	5	1	18000000	554	1.95	0.50	12	0.22	1579.00	6196.00	4230	20240228	-27.30	2730	20241209	12.64	4230	-27.30	20240228	2730	12.64	20241209	4230	-27.30	20240228	2730	12.64	20241209	1.40	N	019180	500	90 억	453158	N	N	0	N	N
96	20241213	100330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3100	10	2	0.32	65901345	21353	6.21	3080	3105	3075	4015	2165	3090	3086.28	2.52	0	3847	3223	3156	3088	3021	2953	3190	3055	90	925	500	2220	5	1	18000000	558	1.96	0.50	12	0.12	1579.00	6196.00	4230	20240228	-26.71	2730	20241209	13.55	4230	-26.71	20240228	2730	13.55	20241209	4230	-26.71	20240228	2730	13.55	20241209	1.40	N	019180	500	90 억	453158	N	N	0	N	N
97	20241213	090330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3105	15	2	0.49	11987820	3893	1.13	3080	3105	3075	4015	2165	3090	3079.33	2.52	0	-322	3223	3156	3088	3021	2953	3190	3055	90	925	500	2220	5	1	18000000	559	1.97	0.50	12	0.02	1579.00	6196.00	4230	20240228	-26.60	2730	20241209	13.74	4230	-26.60	20240228	2730	13.74	20241209	4230	-26.60	20240228	2730	13.74	20241209	1.40	N	019180	500	90 억	453158	N	N	0	N	N
98	20241212	160330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3090	60	2	1.98	1054712955	342437	271.08	3035	3155	3020	3935	2125	3030	3079.95	2.29	0	44762	3243	3136	3038	2931	2833	3190	2985	90	905	500	2180	5	1	18000000	556	1.96	0.50	12	1.90	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	4230	-26.95	20240228	2730	13.19	20241209	4230	-26.95	20240228	2730	13.19	20241209	1.40	N	019180	500	90 억	412763	N	N	0	N	N
99	20241212	150329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3090	60	2	1.98	952490145	309228	244.79	3035	3155	3020	3935	2125	3030	3080.22	2.29	0	42071	3243	3136	3038	2931	2833	3190	2985	90	905	500	2180	5	1	18000000	556	1.96	0.50	12	1.72	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	4230	-26.95	20240228	2730	13.19	20241209	4230	-26.95	20240228	2730	13.19	20241209	1.40	N	019180	500	90 억	412763	N	N	0	N	N
100	20241212	140329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3090	60	2	1.98	853553155	277221	219.46	3035	3155	3020	3935	2125	3030	3078.96	2.29	0	38601	3243	3136	3038	2931	2833	3190	2985	90	905	500	2180	5	1	18000000	556	1.96	0.50	12	1.54	1579.00	6196.00	4230	20240228	-26.95	2730	20241209	13.19	4230	-26.95	20240228	2730	13.19	20241209	4230	-26.95	20240228	2730	13.19	20241209	1.40	N	019180	500	90 억	412763	N	N	0	N	N
101	20241212	130328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3050	20	2	0.66	290228645	95195	75.36	3035	3080	3020	3935	2125	3030	3048.78	2.29	0	16807	3243	3136	3038	2931	2833	3190	2985	90	905	500	2180	5	1	18000000	549	1.93	0.49	12	0.53	1579.00	6196.00	4230	20240228	-27.90	2730	20241209	11.72	4230	-27.90	20240228	2730	11.72	20241209	4230	-27.90	20240228	2730	11.72	20241209	1.40	N	019180	500	90 억	412763	N	N	0	N	N
102	20241212	120327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3055	25	2	0.83	198180565	65113	51.55	3035	3055	3020	3935	2125	3030	3043.64	2.29	0	13234	3243	3136	3038	2931	2833	3190	2985	90	905	500	2180	5	1	18000000	550	1.93	0.49	12	0.36	1579.00	6196.00	4230	20240228	-27.78	2730	20241209	11.90	4230	-27.78	20240228	2730	11.90	20241209	4230	-27.78	20240228	2730	11.90	20241209	1.40	N	019180	500	90 억	412763	N	N	0	N	N
103	20241212	110327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3050	20	2	0.66	117172960	38559	30.52	3035	3055	3020	3935	2125	3030	3038.80	2.29	0	9415	3243	3136	3038	2931	2833	3190	2985	90	905	500	2180	5	1	18000000	549	1.93	0.49	12	0.21	1579.00	6196.00	4230	20240228	-27.90	2730	20241209	11.72	4230	-27.90	20240228	2730	11.72	20241209	4230	-27.90	20240228	2730	11.72	20241209	1.40	N	019180	500	90 억	412763	N	N	0	N	N
104	20241212	100326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3035	5	2	0.17	79525145	26196	20.74	3035	3055	3020	3935	2125	3030	3035.77	2.29	0	4113	3243	3136	3038	2931	2833	3190	2985	90	905	500	2180	5	1	18000000	546	1.92	0.49	12	0.15	1579.00	6196.00	4230	20240228	-28.25	2730	20241209	11.17	4230	-28.25	20240228	2730	11.17	20241209	4230	-28.25	20240228	2730	11.17	20241209	1.40	N	019180	500	90 억	412763	N	N	0	N	N
105	20241212	090328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	0	3	0.00	11798465	3889	3.08	3035	3040	3030	3935	2125	3030	3033.80	2.29	0	-533	3243	3136	3038	2931	2833	3190	2985	90	905	500	2180	5	1	18000000	545	1.92	0.49	12	0.02	1579.00	6196.00	4230	20240228	-28.37	2730	20241209	10.99	4230	-28.37	20240228	2730	10.99	20241209	4230	-28.37	20240228	2730	10.99	20241209	1.40	N	019180	500	90 억	412763	N	N	0	N	N
106	20241211	160326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	65	2	2.19	381355150	126267	119.57	2975	3145	2940	3850	2080	2965	3020.20	2.26	0	10009	3078	3021	2908	2851	2738	3050	2880	90	885	500	2130	5	1	18000000	545	1.92	0.49	12	0.70	1579.00	6196.00	4230	20240228	-28.37	2730	20241209	10.99	4230	-28.37	20240228	2730	10.99	20241209	4230	-28.37	20240228	2730	10.99	20241209	1.35	N	019180	500	90 억	407644	N	N	0	N	N
107	20241211	150246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3045	80	2	2.70	366481030	121360	114.92	2975	3145	2940	3850	2080	2965	3019.78	2.26	0	9608	3078	3021	2908	2851	2738	3050	2880	90	885	500	2130	5	1	18000000	548	1.93	0.49	12	0.67	1579.00	6196.00	4230	20240228	-28.01	2730	20241209	11.54	4230	-28.01	20240228	2730	11.54	20241209	4230	-28.01	20240228	2730	11.54	20241209	1.35	N	019180	500	90 억	407644	N	N	0	N	N
108	20241211	140328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3025	60	2	2.02	332398740	110164	104.32	2975	3145	2940	3850	2080	2965	3017.31	2.26	0	9306	3078	3021	2908	2851	2738	3050	2880	90	885	500	2130	5	1	18000000	545	1.92	0.49	12	0.61	1579.00	6196.00	4230	20240228	-28.49	2730	20241209	10.81	4230	-28.49	20240228	2730	10.81	20241209	4230	-28.49	20240228	2730	10.81	20241209	1.35	N	019180	500	90 억	407644	N	N	0	N	N
109	20241211	130329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3025	60	2	2.02	307650435	102010	96.60	2975	3145	2940	3850	2080	2965	3015.89	2.26	0	10712	3078	3021	2908	2851	2738	3050	2880	90	885	500	2130	5	1	18000000	545	1.92	0.49	12	0.57	1579.00	6196.00	4230	20240228	-28.49	2730	20241209	10.81	4230	-28.49	20240228	2730	10.81	20241209	4230	-28.49	20240228	2730	10.81	20241209	1.35	N	019180	500	90 억	407644	N	N	0	N	N
110	20241211	120330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3010	45	2	1.52	295956440	98143	92.94	2975	3145	2940	3850	2080	2965	3015.56	2.26	0	9762	3078	3021	2908	2851	2738	3050	2880	90	885	500	2130	5	1	18000000	542	1.91	0.49	12	0.55	1579.00	6196.00	4230	20240228	-28.84	2730	20241209	10.26	4230	-28.84	20240228	2730	10.26	20241209	4230	-28.84	20240228	2730	10.26	20241209	1.35	N	019180	500	90 억	407644	N	N	0	N	N
111	20241211	110328	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3000	35	2	1.18	279988355	92849	87.92	2975	3145	2940	3850	2080	2965	3015.52	2.26	0	8809	3078	3021	2908	2851	2738	3050	2880	90	885	500	2130	5	1	18000000	540	1.90	0.48	12	0.52	1579.00	6196.00	4230	20240228	-29.08	2730	20241209	9.89	4230	-29.08	20240228	2730	9.89	20241209	4230	-29.08	20240228	2730	9.89	20241209	1.35	N	019180	500	90 억	407644	N	N	0	N	N
112	20241211	100329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3035	70	2	2.36	147508780	49153	46.55	2975	3035	2960	3850	2080	2965	3001.01	2.26	0	10671	3078	3021	2908	2851	2738	3050	2880	90	885	500	2130	5	1	18000000	546	1.92	0.49	12	0.27	1579.00	6196.00	4230	20240228	-28.25	2730	20241209	11.17	4230	-28.25	20240228	2730	11.17	20241209	4230	-28.25	20240228	2730	11.17	20241209	1.35	N	019180	500	90 억	407644	N	N	0	N	N
113	20241211	090330	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2970	5	2	0.17	16237080	5470	5.18	2975	2975	2960	3850	2080	2965	2968.39	2.26	0	-2532	3078	3021	2908	2851	2738	3050	2880	90	885	500	2130	5	1	18000000	535	1.88	0.48	12	0.03	1579.00	6196.00	4230	20240228	-29.79	2730	20241209	8.79	4230	-29.79	20240228	2730	8.79	20241209	4230	-29.79	20240228	2730	8.79	20241209	1.35	N	019180	500	90 억	407644	N	N	0	N	N
114	20241210	160327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2965	165	2	5.89	304014765	105118	53.38	2795	2965	2795	3640	1960	2800	2892.12	2.03	0	38919	3006	2902	2816	2712	2626	2860	2670	90	840	500	2010	5	1	18000000	534	1.88	0.48	12	0.58	1579.00	6196.00	4230	20240228	-29.91	2730	20241209	8.61	4230	-29.91	20240228	2730	8.61	20241209	4230	-29.91	20240228	2730	8.61	20241209	1.35	N	019180	500	90 억	365242	N	N	0	N	N
115	20241210	150327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2920	120	2	4.29	261884635	90850	46.13	2795	2930	2795	3640	1960	2800	2882.60	2.03	0	38718	3006	2902	2816	2712	2626	2860	2670	90	840	500	2010	5	1	18000000	526	1.85	0.47	12	0.50	1579.00	6196.00	4230	20240228	-30.97	2730	20241209	6.96	4230	-30.97	20240228	2730	6.96	20241209	4230	-30.97	20240228	2730	6.96	20241209	1.35	N	019180	500	90 억	365242	N	N	0	N	N
116	20241210	140327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2900	100	2	3.57	221299900	76930	39.06	2795	2915	2795	3640	1960	2800	2876.64	2.03	0	27529	3006	2902	2816	2712	2626	2860	2670	90	840	500	2010	5	1	18000000	522	1.84	0.47	12	0.43	1579.00	6196.00	4230	20240228	-31.44	2730	20241209	6.23	4230	-31.44	20240228	2730	6.23	20241209	4230	-31.44	20240228	2730	6.23	20241209	1.35	N	019180	500	90 억	365242	N	N	0	N	N
117	20241210	130326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2910	110	2	3.93	201272550	70020	35.56	2795	2915	2795	3640	1960	2800	2874.50	2.03	0	24757	3006	2902	2816	2712	2626	2860	2670	90	840	500	2010	5	1	18000000	524	1.84	0.47	12	0.39	1579.00	6196.00	4230	20240228	-31.21	2730	20241209	6.59	4230	-31.21	20240228	2730	6.59	20241209	4230	-31.21	20240228	2730	6.59	20241209	1.35	N	019180	500	90 억	365242	N	N	0	N	N
118	20241210	120326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2910	110	2	3.93	178882090	62291	31.63	2795	2915	2795	3640	1960	2800	2871.72	2.03	0	21673	3006	2902	2816	2712	2626	2860	2670	90	840	500	2010	5	1	18000000	524	1.84	0.47	12	0.35	1579.00	6196.00	4230	20240228	-31.21	2730	20241209	6.59	4230	-31.21	20240228	2730	6.59	20241209	4230	-31.21	20240228	2730	6.59	20241209	1.35	N	019180	500	90 억	365242	N	N	0	N	N
119	20241210	110326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2880	80	2	2.86	120047565	42010	21.33	2795	2895	2795	3640	1960	2800	2857.59	2.03	0	14575	3006	2902	2816	2712	2626	2860	2670	90	840	500	2010	5	1	18000000	518	1.82	0.46	12	0.23	1579.00	6196.00	4230	20240228	-31.91	2730	20241209	5.49	4230	-31.91	20240228	2730	5.49	20241209	4230	-31.91	20240228	2730	5.49	20241209	1.35	N	019180	500	90 억	365242	N	N	0	N	N
120	20241210	100326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2870	70	2	2.50	70337600	24754	12.57	2795	2880	2795	3640	1960	2800	2841.46	2.03	0	8839	3006	2902	2816	2712	2626	2860	2670	90	840	500	2010	5	1	18000000	517	1.82	0.46	12	0.14	1579.00	6196.00	4230	20240228	-32.15	2730	20241209	5.13	4230	-32.15	20240228	2730	5.13	20241209	4230	-32.15	20240228	2730	5.13	20241209	1.35	N	019180	500	90 억	365242	N	N	0	N	N
121	20241210	090329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2820	20	2	0.71	5764565	2050	1.04	2795	2820	2795	3640	1960	2800	2811.98	2.03	0	1319	3006	2902	2816	2712	2626	2860	2670	90	840	500	2010	5	1	18000000	508	1.79	0.46	12	0.01	1579.00	6196.00	4230	20240228	-33.33	2730	20241209	3.30	4230	-33.33	20240228	2730	3.30	20241209	4230	-33.33	20240228	2730	3.30	20241209	1.35	N	019180	500	90 억	365242	N	N	0	N	N
122	20241209	160325	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2800	-145	5	-4.92	546413375	196157	74.27	2900	2920	2730	3825	2065	2945	2785.59	2.26	0	-15784	3045	2995	2920	2870	2795	3020	2895	90	880	500	2120	5	1	18000000	504	1.77	0.45	12	1.09	1579.00	6196.00	4230	20240228	-33.81	2730	20241209	2.56	4230	-33.81	20240228	2730	2.56	20241209	4230	-33.81	20240228	2730	2.56	20241209	1.35	N	019180	500	90 억	406738	N	N	0	N	N
123	20241209	150327	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2775	-170	5	-5.77	525825920	188776	71.48	2900	2920	2730	3825	2065	2945	2785.45	2.26	0	-13382	3045	2995	2920	2870	2795	3020	2895	90	880	500	2120	5	1	18000000	500	1.76	0.45	12	1.05	1579.00	6196.00	4230	20240228	-34.40	2730	20241209	1.65	4230	-34.40	20240228	2730	1.65	20241209	4230	-34.40	20240228	2730	1.65	20241209	1.35	N	019180	500	90 억	406738	N	N	0	N	N
124	20241209	140327	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2765	-180	5	-6.11	416149335	149162	56.48	2900	2920	2730	3825	2065	2945	2789.92	2.26	0	-26582	3045	2995	2920	2870	2795	3020	2895	90	880	500	2120	5	1	18000000	498	1.75	0.45	12	0.83	1579.00	6196.00	4230	20240228	-34.63	2730	20241209	1.28	4230	-34.63	20240228	2730	1.28	20241209	4230	-34.63	20240228	2730	1.28	20241209	1.35	N	019180	500	90 억	406738	N	N	0	N	N
125	20241209	130328	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2755	-190	5	-6.45	340543570	121616	46.05	2900	2920	2740	3825	2065	2945	2800.15	2.26	0	-28146	3045	2995	2920	2870	2795	3020	2895	90	880	500	2120	5	1	18000000	496	1.74	0.44	12	0.68	1579.00	6196.00	4230	20240228	-34.87	2740	20241209	0.55	4230	-34.87	20240228	2740	0.55	20241209	4230	-34.87	20240228	2740	0.55	20241209	1.35	N	019180	500	90 억	406738	N	N	0	N	N
126	20241209	120326	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2765	-180	5	-6.11	269047545	95682	36.23	2900	2920	2740	3825	2065	2945	2811.89	2.26	0	-30174	3045	2995	2920	2870	2795	3020	2895	90	880	500	2120	5	1	18000000	498	1.75	0.45	12	0.53	1579.00	6196.00	4230	20240228	-34.63	2740	20241209	0.91	4230	-34.63	20240228	2740	0.91	20241209	4230	-34.63	20240228	2740	0.91	20241209	1.35	N	019180	500	90 억	406738	N	N	0	N	N
127	20241209	110327	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2840	-105	5	-3.57	130350675	45877	17.37	2900	2920	2810	3825	2065	2945	2841.31	2.26	0	-14623	3045	2995	2920	2870	2795	3020	2895	90	880	500	2120	5	1	18000000	511	1.80	0.46	12	0.25	1579.00	6196.00	4230	20240228	-32.86	2810	20241209	1.07	4230	-32.86	20240228	2810	1.07	20241209	4230	-32.86	20240228	2810	1.07	20241209	1.35	N	019180	500	90 억	406738	N	N	0	N	N
128	20241209	100326	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2840	-105	5	-3.57	105344255	37019	14.02	2900	2920	2810	3825	2065	2945	2845.68	2.26	0	-14090	3045	2995	2920	2870	2795	3020	2895	90	880	500	2120	5	1	18000000	511	1.80	0.46	12	0.21	1579.00	6196.00	4230	20240228	-32.86	2810	20241209	1.07	4230	-32.86	20240228	2810	1.07	20241209	4230	-32.86	20240228	2810	1.07	20241209	1.35	N	019180	500	90 억	406738	N	N	0	N	N
129	20241209	090325	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2915	-30	5	-1.02	12457785	4301	1.63	2900	2920	2880	3825	2065	2945	2896.49	2.26	0	-1622	3045	2995	2920	2870	2795	3020	2895	90	880	500	2120	5	1	18000000	525	1.85	0.47	12	0.02	1579.00	6196.00	4230	20240228	-31.09	2845	20241206	2.46	4230	-31.09	20240228	2845	2.46	20241206	4230	-31.09	20240228	2845	2.46	20241206	1.35	N	019180	500	90 억	406738	N	N	0	N	N
130	20241206	160324	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2945	-15	5	-0.51	764351700	263897	411.86	2910	2970	2845	3845	2075	2960	2896.40	1.88	0	34682	3030	2995	2965	2930	2900	2980	2915	90	885	500	2130	5	1	18000000	530	1.87	0.48	12	1.47	1579.00	6196.00	4230	20240228	-30.38	2845	20241206	3.51	4230	-30.38	20240228	2845	3.51	20241206	4230	-30.38	20240228	2845	3.51	20241206	1.37	N	019180	500	90 억	339287	N	N	0	N	N
131	20241206	150325	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2920	-40	5	-1.35	749571710	258849	403.98	2910	2970	2845	3845	2075	2960	2895.79	1.88	0	36057	3030	2995	2965	2930	2900	2980	2915	90	885	500	2130	5	1	18000000	526	1.85	0.47	12	1.44	1579.00	6196.00	4230	20240228	-30.97	2845	20241206	2.64	4230	-30.97	20240228	2845	2.64	20241206	4230	-30.97	20240228	2845	2.64	20241206	1.37	N	019180	500	90 억	339287	N	N	0	N	N
132	20241206	140323	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2900	-60	5	-2.03	731370175	252586	394.21	2910	2970	2845	3845	2075	2960	2895.53	1.88	0	33298	3030	2995	2965	2930	2900	2980	2915	90	885	500	2130	5	1	18000000	522	1.84	0.47	12	1.40	1579.00	6196.00	4230	20240228	-31.44	2845	20241206	1.93	4230	-31.44	20240228	2845	1.93	20241206	4230	-31.44	20240228	2845	1.93	20241206	1.37	N	019180	500	90 억	339287	N	N	0	N	N
133	20241206	130324	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2890	-70	5	-2.36	700089085	241791	377.36	2910	2970	2845	3845	2075	2960	2895.43	1.88	0	35810	3030	2995	2965	2930	2900	2980	2915	90	885	500	2130	5	1	18000000	520	1.83	0.47	12	1.34	1579.00	6196.00	4230	20240228	-31.68	2845	20241206	1.58	4230	-31.68	20240228	2845	1.58	20241206	4230	-31.68	20240228	2845	1.58	20241206	1.37	N	019180	500	90 억	339287	N	N	0	N	N
134	20241206	120323	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2905	-55	5	-1.86	690623905	238515	372.25	2910	2970	2845	3845	2075	2960	2895.52	1.88	0	36919	3030	2995	2965	2930	2900	2980	2915	90	885	500	2130	5	1	18000000	523	1.84	0.47	12	1.33	1579.00	6196.00	4230	20240228	-31.32	2845	20241206	2.11	4230	-31.32	20240228	2845	2.11	20241206	4230	-31.32	20240228	2845	2.11	20241206	1.37	N	019180	500	90 억	339287	N	N	0	N	N
135	20241206	110324	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2875	-85	5	-2.87	571314580	197140	307.68	2910	2970	2845	3845	2075	2960	2898.01	1.88	0	31797	3030	2995	2965	2930	2900	2980	2915	90	885	500	2130	5	1	18000000	518	1.82	0.46	12	1.10	1579.00	6196.00	4230	20240228	-32.03	2845	20241206	1.05	4230	-32.03	20240228	2845	1.05	20241206	4230	-32.03	20240228	2845	1.05	20241206	1.37	N	019180	500	90 억	339287	N	N	0	N	N
136	20241206	100321	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2915	-45	5	-1.52	484218350	166802	260.33	2910	2970	2885	3845	2075	2960	2902.95	1.88	0	42550	3030	2995	2965	2930	2900	2980	2915	90	885	500	2130	5	1	18000000	525	1.85	0.47	12	0.93	1579.00	6196.00	4230	20240228	-31.09	2885	20241206	1.04	4230	-31.09	20240228	2885	1.04	20241206	4230	-31.09	20240228	2885	1.04	20241206	1.37	N	019180	500	90 억	339287	N	N	0	N	N
137	20241206	090323	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2945	-15	5	-0.51	67386775	23154	36.14	2910	2970	2910	3845	2075	2960	2910.37	1.88	0	7613	3030	2995	2965	2930	2900	2980	2915	90	885	500	2130	5	1	18000000	530	1.87	0.48	12	0.13	1579.00	6196.00	4230	20240228	-30.38	2910	20241206	1.20	4230	-30.38	20240228	2910	1.20	20241206	4230	-30.38	20240228	2910	1.20	20241206	1.37	N	019180	500	90 억	339287	N	N	0	N	N
138	20241205	160319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2960	-40	5	-1.33	189290950	63887	68.24	2980	3000	2935	3900	2100	3000	2962.81	1.96	0	-12727	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	533	1.87	0.48	12	0.35	1579.00	6196.00	4230	20240228	-30.02	2925	20241204	1.20	4230	-30.02	20240228	2925	1.20	20241204	4230	-30.02	20240228	2925	1.20	20241204	1.38	N	019180	500	90 억	352242	N	N	0	N	N
139	20241205	150322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2950	-50	5	-1.67	158949225	53594	57.24	2980	3000	2940	3900	2100	3000	2965.70	1.96	0	-7996	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	531	1.87	0.48	12	0.30	1579.00	6196.00	4230	20240228	-30.26	2925	20241204	0.85	4230	-30.26	20240228	2925	0.85	20241204	4230	-30.26	20240228	2925	0.85	20241204	1.38	N	019180	500	90 억	352242	N	N	0	N	N
140	20241205	140320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2970	-30	5	-1.00	140485235	47331	50.55	2980	3000	2950	3900	2100	3000	2968.03	1.96	0	-5159	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	535	1.88	0.48	12	0.26	1579.00	6196.00	4230	20240228	-29.79	2925	20241204	1.54	4230	-29.79	20240228	2925	1.54	20241204	4230	-29.79	20240228	2925	1.54	20241204	1.38	N	019180	500	90 억	352242	N	N	0	N	N
141	20241205	130320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2970	-30	5	-1.00	123452220	41568	44.40	2980	3000	2955	3900	2100	3000	2969.77	1.96	0	-4072	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	535	1.88	0.48	12	0.23	1579.00	6196.00	4230	20240228	-29.79	2925	20241204	1.54	4230	-29.79	20240228	2925	1.54	20241204	4230	-29.79	20240228	2925	1.54	20241204	1.38	N	019180	500	90 억	352242	N	N	0	N	N
142	20241205	120320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2975	-25	5	-0.83	102321655	34432	36.78	2980	3000	2960	3900	2100	3000	2971.57	1.96	0	-3395	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	536	1.88	0.48	12	0.19	1579.00	6196.00	4230	20240228	-29.67	2925	20241204	1.71	4230	-29.67	20240228	2925	1.71	20241204	4230	-29.67	20240228	2925	1.71	20241204	1.38	N	019180	500	90 억	352242	N	N	0	N	N
143	20241205	110319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2975	-25	5	-0.83	62332885	20946	22.37	2980	3000	2960	3900	2100	3000	2975.69	1.96	0	-2810	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	536	1.88	0.48	12	0.12	1579.00	6196.00	4230	20240228	-29.67	2925	20241204	1.71	4230	-29.67	20240228	2925	1.71	20241204	4230	-29.67	20240228	2925	1.71	20241204	1.38	N	019180	500	90 억	352242	N	N	0	N	N
144	20241205	100318	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2990	-10	5	-0.33	57629555	19361	20.68	2980	3000	2960	3900	2100	3000	2976.38	1.96	0	-2292	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	538	1.89	0.48	12	0.11	1579.00	6196.00	4230	20240228	-29.31	2925	20241204	2.22	4230	-29.31	20240228	2925	2.22	20241204	4230	-29.31	20240228	2925	2.22	20241204	1.38	N	019180	500	90 억	352242	N	N	0	N	N
145	20241205	090319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3000	0	3	0.00	11550820	3874	4.14	2980	3000	2980	3900	2100	3000	2980.81	1.96	0	474	3070	3035	2980	2945	2890	3052	2962	90	900	500	2160	5	1	18000000	540	1.90	0.48	12	0.02	1579.00	6196.00	4230	20240228	-29.08	2925	20241204	2.56	4230	-29.08	20240228	2925	2.56	20241204	4230	-29.08	20240228	2925	2.56	20241204	1.38	N	019180	500	90 억	352242	N	N	0	N	N
146	20241204	160315	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3000	-20	5	-0.66	277570780	93185	286.19	2950	3015	2925	3925	2115	3020	2978.71	1.99	0	-4018	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	540	1.90	0.48	12	0.52	1579.00	6196.00	4230	20240228	-29.08	2925	20241204	2.56	4230	-29.08	20240228	2925	2.56	20241204	4230	-29.08	20240228	2925	2.56	20241204	1.39	N	019180	500	90 억	358875	N	N	0	N	N
147	20241204	150316	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2990	-30	5	-0.99	238907685	80297	246.60	2950	3015	2925	3925	2115	3020	2975.30	1.99	0	-965	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	538	1.89	0.48	12	0.45	1579.00	6196.00	4230	20240228	-29.31	2925	20241204	2.22	4230	-29.31	20240228	2925	2.22	20241204	4230	-29.31	20240228	2925	2.22	20241204	1.39	N	019180	500	90 억	358875	N	N	0	N	N
148	20241204	140315	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2990	-30	5	-0.99	154033560	51735	158.89	2950	3015	2925	3925	2115	3020	2977.36	1.99	0	-3290	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	538	1.89	0.48	12	0.29	1579.00	6196.00	4230	20240228	-29.31	2925	20241204	2.22	4230	-29.31	20240228	2925	2.22	20241204	4230	-29.31	20240228	2925	2.22	20241204	1.39	N	019180	500	90 억	358875	N	N	0	N	N
149	20241204	130316	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2995	-25	5	-0.83	151337470	50834	156.12	2950	3015	2925	3925	2115	3020	2977.09	1.99	0	-3858	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	539	1.90	0.48	12	0.28	1579.00	6196.00	4230	20240228	-29.20	2925	20241204	2.39	4230	-29.20	20240228	2925	2.39	20241204	4230	-29.20	20240228	2925	2.39	20241204	1.39	N	019180	500	90 억	358875	N	N	0	N	N
150	20241204	120315	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2985	-35	5	-1.16	144914620	48686	149.52	2950	3015	2925	3925	2115	3020	2976.52	1.99	0	-5094	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	537	1.89	0.48	12	0.27	1579.00	6196.00	4230	20240228	-29.43	2925	20241204	2.05	4230	-29.43	20240228	2925	2.05	20241204	4230	-29.43	20240228	2925	2.05	20241204	1.39	N	019180	500	90 억	358875	N	N	0	N	N
151	20241204	110309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2995	-25	5	-0.83	123589030	41536	127.56	2950	3015	2925	3925	2115	3020	2975.47	1.99	0	-1519	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	539	1.90	0.48	12	0.23	1579.00	6196.00	4230	20240228	-29.20	2925	20241204	2.39	4230	-29.20	20240228	2925	2.39	20241204	4230	-29.20	20240228	2925	2.39	20241204	1.39	N	019180	500	90 억	358875	N	N	0	N	N
152	20241204	100309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2990	-30	5	-0.99	108749655	36577	112.33	2950	3015	2925	3925	2115	3020	2973.17	1.99	0	-1304	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	538	1.89	0.48	12	0.20	1579.00	6196.00	4230	20240228	-29.31	2925	20241204	2.22	4230	-29.31	20240228	2925	2.22	20241204	4230	-29.31	20240228	2925	2.22	20241204	1.39	N	019180	500	90 억	358875	N	N	0	N	N
153	20241204	090314	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3015	-5	5	-0.17	40092900	13619	41.83	2950	3015	2925	3925	2115	3020	2943.89	1.99	0	3629	3046	3032	3021	3007	2996	3040	3015	90	905	500	2170	5	1	18000000	543	1.91	0.49	12	0.08	1579.00	6196.00	4230	20240228	-28.72	2925	20241204	3.08	4230	-28.72	20240228	2925	3.08	20241204	4230	-28.72	20240228	2925	3.08	20241204	1.39	N	019180	500	90 억	358875	N	N	0	N	N
154	20241203	160335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	5	2	0.17	98311305	32561	59.38	3015	3035	3010	3915	2115	3015	3019.34	1.98	0	1930	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	544	1.91	0.49	12	0.18	1579.00	6196.00	4230	20240228	-28.61	2940	20241113	2.72	4230	-28.61	20240228	2940	2.72	20241113	4230	-28.61	20240228	2940	2.72	20241113	1.40	N	019180	500	90 억	355807	N	N	0	N	N
155	20241203	150337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	5	2	0.17	75129150	24880	45.37	3015	3035	3010	3915	2115	3015	3019.72	1.98	0	2492	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	544	1.91	0.49	12	0.14	1579.00	6196.00	4230	20240228	-28.61	2940	20241113	2.72	4230	-28.61	20240228	2940	2.72	20241113	4230	-28.61	20240228	2940	2.72	20241113	1.40	N	019180	500	90 억	355807	N	N	0	N	N
156	20241203	140331	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	15	2	0.50	61478365	20358	37.13	3015	3035	3010	3915	2115	3015	3019.94	1.98	0	1184	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	545	1.92	0.49	12	0.11	1579.00	6196.00	4230	20240228	-28.37	2940	20241113	3.06	4230	-28.37	20240228	2940	3.06	20241113	4230	-28.37	20240228	2940	3.06	20241113	1.40	N	019180	500	90 억	355807	N	N	0	N	N
157	20241203	130329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3015	0	3	0.00	46433040	15382	28.05	3015	3035	3010	3915	2115	3015	3018.74	1.98	0	768	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	543	1.91	0.49	12	0.09	1579.00	6196.00	4230	20240228	-28.72	2940	20241113	2.55	4230	-28.72	20240228	2940	2.55	20241113	4230	-28.72	20240228	2940	2.55	20241113	1.40	N	019180	500	90 억	355807	N	N	0	N	N
158	20241203	120340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	15	2	0.50	41965470	13901	25.35	3015	3035	3010	3915	2115	3015	3018.98	1.98	0	804	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	545	1.92	0.49	12	0.08	1579.00	6196.00	4230	20240228	-28.37	2940	20241113	3.06	4230	-28.37	20240228	2940	3.06	20241113	4230	-28.37	20240228	2940	3.06	20241113	1.40	N	019180	500	90 억	355807	N	N	0	N	N
159	20241203	110327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	15	2	0.50	39786145	13180	24.04	3015	3035	3010	3915	2115	3015	3018.77	1.98	0	815	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	545	1.92	0.49	12	0.07	1579.00	6196.00	4230	20240228	-28.37	2940	20241113	3.06	4230	-28.37	20240228	2940	3.06	20241113	4230	-28.37	20240228	2940	3.06	20241113	1.40	N	019180	500	90 억	355807	N	N	0	N	N
160	20241203	100321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	5	2	0.17	11744965	3887	7.09	3015	3035	3015	3915	2115	3015	3022.23	1.98	0	1019	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	544	1.91	0.49	12	0.02	1579.00	6196.00	4230	20240228	-28.61	2940	20241113	2.72	4230	-28.61	20240228	2940	2.72	20241113	4230	-28.61	20240228	2940	2.72	20241113	1.40	N	019180	500	90 억	355807	N	N	0	N	N
161	20241203	090320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3015	0	3	0.00	3111585	1032	1.88	3015	3020	3015	3915	2115	3015	3015.15	1.98	0	538	3108	3061	3038	2991	2968	3050	2980	90	900	500	2170	5	1	18000000	543	1.91	0.49	12	0.01	1579.00	6196.00	4230	20240228	-28.72	2940	20241113	2.55	4230	-28.72	20240228	2940	2.55	20241113	4230	-28.72	20240228	2940	2.55	20241113	1.40	N	019180	500	90 억	355807	N	N	0	N	N
162	20241202	160311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3015	-60	5	-1.95	165606065	54592	49.54	3075	3085	3015	3995	2155	3075	3034.02	2.03	0	-10641	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	543	1.91	0.49	12	0.30	1579.00	6196.00	4230	20240228	-28.72	2940	20241113	2.55	4230	-28.72	20240228	2940	2.55	20241113	4230	-28.72	20240228	2940	2.55	20241113	1.46	N	019180	500	90 억	365474	N	N	0	N	N
163	20241202	150333	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3050	-25	5	-0.81	126260550	41554	37.71	3075	3085	3015	3995	2155	3075	3038.14	2.03	0	-9222	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	549	1.93	0.49	12	0.23	1579.00	6196.00	4230	20240228	-27.90	2940	20241113	3.74	4230	-27.90	20240228	2940	3.74	20241113	4230	-27.90	20240228	2940	3.74	20241113	1.46	N	019180	500	90 억	365474	N	N	0	N	N
164	20241202	140322	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3040	-35	5	-1.14	95341550	31362	28.46	3075	3085	3015	3995	2155	3075	3039.61	2.03	0	-8569	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	547	1.93	0.49	12	0.17	1579.00	6196.00	4230	20240228	-28.13	2940	20241113	3.40	4230	-28.13	20240228	2940	3.40	20241113	4230	-28.13	20240228	2940	3.40	20241113	1.46	N	019180	500	90 억	365474	N	N	0	N	N
165	20241202	130326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	-55	5	-1.79	80074540	26316	23.88	3075	3085	3020	3995	2155	3075	3042.34	2.03	0	-8121	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	544	1.91	0.49	12	0.15	1579.00	6196.00	4230	20240228	-28.61	2940	20241113	2.72	4230	-28.61	20240228	2940	2.72	20241113	4230	-28.61	20240228	2940	2.72	20241113	1.46	N	019180	500	90 억	365474	N	N	0	N	N
166	20241202	120332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3035	-40	5	-1.30	64936360	21310	19.34	3075	3085	3025	3995	2155	3075	3046.73	2.03	0	-7793	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	546	1.92	0.49	12	0.12	1579.00	6196.00	4230	20240228	-28.25	2940	20241113	3.23	4230	-28.25	20240228	2940	3.23	20241113	4230	-28.25	20240228	2940	3.23	20241113	1.46	N	019180	500	90 억	365474	N	N	0	N	N
167	20241202	110317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3060	-15	5	-0.49	52931345	17356	15.75	3075	3085	3025	3995	2155	3075	3049.18	2.03	0	-7688	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	551	1.94	0.49	12	0.10	1579.00	6196.00	4230	20240228	-27.66	2940	20241113	4.08	4230	-27.66	20240228	2940	4.08	20241113	4230	-27.66	20240228	2940	4.08	20241113	1.46	N	019180	500	90 억	365474	N	N	0	N	N
168	20241202	100311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3055	-20	5	-0.65	23565065	7693	6.98	3075	3085	3045	3995	2155	3075	3062.58	2.03	0	-4875	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	550	1.93	0.49	12	0.04	1579.00	6196.00	4230	20240228	-27.78	2940	20241113	3.91	4230	-27.78	20240228	2940	3.91	20241113	4230	-27.78	20240228	2940	3.91	20241113	1.46	N	019180	500	90 억	365474	N	N	0	N	N
169	20241202	090314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3085	10	2	0.33	6567985	2136	1.94	3075	3085	3070	3995	2155	3075	3074.88	2.03	0	-667	3225	3150	3100	3025	2975	3125	3000	90	920	500	2210	5	1	18000000	555	1.95	0.50	12	0.01	1579.00	6196.00	4230	20240228	-27.07	2940	20241113	4.93	4230	-27.07	20240228	2940	4.93	20241113	4230	-27.07	20240228	2940	4.93	20241113	1.46	N	019180	500	90 억	365474	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History